KissMeData/007690/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183400	67142350	29750	29750	29750	29750	93
3	20250417	183300	67142350	29750	29750	29750	29750	0
4	20250417	183200	67142350	29750	29750	29750	29750	0
5	20250417	183100	67142350	29750	29750	29750	29750	0
6	20250417	183000	67142350	29750	29750	29750	29750	0
7	20250417	182900	67142350	29750	29750	29750	29750	0
8	20250417	182800	67142350	29750	29750	29750	29750	0
9	20250417	182700	67142350	29750	29750	29750	29750	0
10	20250417	182600	67142350	29750	29750	29750	29750	0
11	20250417	182500	67142350	29750	29750	29750	29750	0
12	20250417	182400	67142350	29750	29750	29750	29750	0
13	20250417	182300	67142350	29750	29750	29750	29750	0
14	20250417	182200	67142350	29750	29750	29750	29750	0
15	20250417	182100	67142350	29750	29750	29750	29750	0
16	20250417	182000	67142350	29750	29750	29750	29750	0
17	20250417	181900	67142350	29750	29750	29750	29750	0
18	20250417	181800	67142350	29750	29750	29750	29750	0
19	20250417	181700	67142350	29750	29750	29750	29750	0
20	20250417	181600	67142350	29750	29750	29750	29750	0
21	20250417	181500	67142350	29750	29750	29750	29750	0
22	20250417	181400	67142350	29750	29750	29750	29750	0
23	20250417	181300	67142350	29750	29750	29750	29750	0
24	20250417	181200	67142350	29750	29750	29750	29750	0
25	20250417	181100	67142350	29750	29750	29750	29750	0
26	20250417	181000	67142350	29750	29750	29750	29750	0
27	20250417	180900	67142350	29750	29750	29750	29750	0
28	20250417	180800	67142350	29750	29750	29750	29750	0
29	20250417	180700	67142350	29750	29750	29750	29750	0
30	20250417	180600	67142350	29750	29750	29750	29750	0
31	20250417	180500	67142350	29750	29750	29750	29750	0
32	20250417	180400	67142350	29750	29750	29750	29750	93
33	20250417	180300	67142350	29750	29750	29750	29750	0
34	20250417	180200	67142350	29750	29750	29750	29750	0
35	20250417	180100	67142350	29750	29750	29750	29750	0
36	20250417	180000	67142350	29750	29750	29750	29750	0
37	20250417	175900	67142350	29750	29750	29750	29750	0
38	20250417	175800	67142350	29750	29750	29750	29750	0
39	20250417	175700	67142350	29750	29750	29750	29750	0
40	20250417	175600	67142350	29750	29750	29750	29750	0
41	20250417	175500	67142350	29750	29750	29750	29750	0
42	20250417	175400	67142350	29750	29750	29750	29750	0
43	20250417	175300	67142350	29750	29750	29750	29750	0
44	20250417	175200	67142350	29750	29750	29750	29750	0
45	20250417	175100	67142350	29750	29750	29750	29750	0
46	20250417	175000	67142350	29750	29750	29750	29750	0
47	20250417	174900	67142350	29750	29750	29750	29750	0
48	20250417	174800	67142350	29750	29750	29750	29750	0
49	20250417	174700	67142350	29750	29750	29750	29750	0
50	20250417	174600	67142350	29750	29750	29750	29750	0
51	20250417	174500	67142350	29750	29750	29750	29750	0
52	20250417	174400	67142350	29750	29750	29750	29750	0
53	20250417	174300	67142350	29750	29750	29750	29750	0
54	20250417	174200	67142350	29750	29750	29750	29750	0
55	20250417	174100	67142350	29750	29750	29750	29750	0
56	20250417	174000	67142350	29750	29750	29750	29750	0
57	20250417	173900	67142350	29750	29750	29750	29750	0
58	20250417	173800	67142350	29750	29750	29750	29750	0
59	20250417	173700	67142350	29750	29750	29750	29750	0
60	20250417	173600	67142350	29750	29750	29750	29750	0
61	20250417	173500	67142350	29750	29750	29750	29750	0
62	20250417	173400	67142350	29750	29750	29750	29750	93
63	20250417	173300	67142350	29750	29750	29750	29750	0
64	20250417	173200	67142350	29750	29750	29750	29750	0
65	20250417	173100	67142350	29750	29750	29750	29750	0
66	20250417	173000	67142350	29750	29750	29750	29750	0
67	20250417	172900	67142350	29750	29750	29750	29750	0
68	20250417	172800	67142350	29750	29750	29750	29750	0
69	20250417	172700	67142350	29750	29750	29750	29750	0
70	20250417	172600	67142350	29750	29750	29750	29750	0
71	20250417	172500	67142350	29750	29750	29750	29750	0
72	20250417	172400	67142350	29750	29750	29750	29750	0
73	20250417	172300	67142350	29750	29750	29750	29750	0
74	20250417	172200	67142350	29750	29750	29750	29750	0
75	20250417	172100	67142350	29750	29750	29750	29750	0
76	20250417	172000	67142350	29750	29750	29750	29750	0
77	20250417	171900	67142350	29750	29750	29750	29750	0
78	20250417	171800	67142350	29750	29750	29750	29750	0
79	20250417	171700	67142350	29750	29750	29750	29750	0
80	20250417	171600	67142350	29750	29750	29750	29750	0
81	20250417	171500	67142350	29750	29750	29750	29750	0
82	20250417	171400	67142350	29750	29750	29750	29750	0
83	20250417	171300	67142350	29750	29750	29750	29750	0
84	20250417	171200	67142350	29750	29750	29750	29750	0
85	20250417	171100	67142350	29750	29750	29750	29750	0
86	20250417	171000	67142350	29750	29750	29750	29750	0
87	20250417	170900	67142350	29750	29750	29750	29750	0
88	20250417	170800	67142350	29750	29750	29750	29750	0
89	20250417	170700	67142350	29750	29750	29750	29750	0
90	20250417	170600	67142350	29750	29750	29750	29750	0
91	20250417	170500	67142350	29750	29750	29750	29750	0
92	20250417	170400	67142350	29750	29750	29750	29750	93
93	20250417	170300	67142350	29750	29750	29750	29750	0
94	20250417	170200	67142350	29750	29750	29750	29750	0
95	20250417	170100	67142350	29750	29750	29750	29750	0
96	20250417	170000	67142350	29750	29750	29750	29750	0
97	20250417	165900	67142350	29750	29750	29750	29750	0
98	20250417	165800	67142350	29750	29750	29750	29750	0
99	20250417	165700	67142350	29750	29750	29750	29750	0
100	20250417	165600	67142350	29750	29750	29750	29750	0
101	20250417	165500	67142350	29750	29750	29750	29750	0
102	20250417	165400	67142350	29750	29750	29750	29750	0
103	20250417	165300	67142350	29750	29750	29750	29750	0
104	20250417	165200	67142350	29750	29750	29750	29750	0
105	20250417	165100	67142350	29750	29750	29750	29750	0
106	20250417	165000	67142350	29750	29750	29750	29750	0
107	20250417	164900	67142350	29750	29750	29750	29750	0
108	20250417	164800	67142350	29750	29750	29750	29750	0
109	20250417	164700	67142350	29750	29750	29750	29750	0
110	20250417	164600	67142350	29750	29750	29750	29750	0
111	20250417	164500	67142350	29750	29750	29750	29750	0
112	20250417	164400	67142350	29750	29750	29750	29750	0
113	20250417	164300	67142350	29750	29750	29750	29750	0
114	20250417	164200	67142350	29750	29750	29750	29750	0
115	20250417	164100	67142350	29750	29750	29750	29750	0
116	20250417	164000	67142350	29750	29750	29750	29750	0
117	20250417	163900	67142350	29750	29750	29750	29750	0
118	20250417	163800	67142350	29750	29750	29750	29750	0
119	20250417	163700	67142350	29750	29750	29750	29750	0
120	20250417	163600	67142350	29750	29750	29750	29750	0
121	20250417	163500	67142350	29750	29750	29750	29750	0
122	20250417	163400	67142350	29750	29750	29750	29750	93
123	20250417	163300	67142350	29750	29750	29750	29750	0
124	20250417	163200	67142350	29750	29750	29750	29750	0
125	20250417	163100	67142350	29750	29750	29750	29750	0
126	20250417	163000	67142350	29750	29750	29750	29750	0
127	20250417	162900	67142350	29750	29750	29750	29750	0
128	20250417	162800	67142350	29750	29750	29750	29750	0
129	20250417	162700	67142350	29750	29750	29750	29750	0
130	20250417	162600	67142350	29750	29750	29750	29750	0
131	20250417	162500	67142350	29750	29750	29750	29750	0
132	20250417	162400	67142350	29750	29750	29750	29750	0
133	20250417	162300	67142350	29750	29750	29750	29750	0
134	20250417	162200	67142350	29750	29750	29750	29750	0
135	20250417	162100	67142350	29750	29750	29750	29750	0
136	20250417	162000	67142350	29750	29750	29750	29750	0
137	20250417	161900	67142350	29750	29750	29750	29750	0
138	20250417	161800	67142350	29750	29750	29750	29750	0
139	20250417	161700	67142350	29750	29750	29750	29750	0
140	20250417	161600	67142350	29750	29750	29750	29750	0
141	20250417	161500	67142350	29750	29750	29750	29750	0
142	20250417	161400	67142350	29750	29750	29750	29750	0
143	20250417	161300	67142350	29750	29750	29750	29750	0
144	20250417	161200	67142350	29750	29750	29750	29750	0
145	20250417	161100	67142350	29750	29750	29750	29750	0
146	20250417	161000	67142350	29750	29750	29750	29750	0
147	20250417	160900	67142350	29750	29750	29750	29750	0
148	20250417	160800	67142350	29750	29750	29750	29750	0
149	20250417	160700	67142350	29750	29750	29750	29750	0
150	20250417	160600	67142350	29750	29750	29750	29750	0
151	20250417	160500	67142350	29750	29750	29750	29750	0
152	20250417	160400	67142350	29750	29750	29750	29750	93
153	20250417	160300	67142350	29750	29750	29750	29750	0
154	20250417	160200	67142350	29750	29750	29750	29750	0
155	20250417	160100	67142350	29750	29750	29750	29750	0
156	20250417	160000	67142350	29750	29750	29750	29750	0
157	20250417	155900	67142350	29750	29750	29750	29750	0
158	20250417	155800	67142350	29750	29750	29750	29750	0
159	20250417	155700	67142350	29750	29750	29750	29750	0
160	20250417	155600	67142350	29750	29750	29750	29750	0
161	20250417	155500	67142350	29750	29750	29750	29750	0
162	20250417	155400	67142350	29750	29750	29750	29750	0
163	20250417	155300	67142350	29750	29750	29750	29750	0
164	20250417	155200	67142350	29750	29750	29750	29750	0
165	20250417	155100	67142350	29750	29750	29750	29750	0
166	20250417	155000	67142350	29750	29750	29750	29750	0
167	20250417	154900	67142350	29750	29750	29750	29750	0
168	20250417	154800	67142350	29750	29750	29750	29750	0
169	20250417	154700	67142350	29750	29750	29750	29750	0
170	20250417	154600	67142350	29750	29750	29750	29750	0
171	20250417	154500	67142350	29750	29750	29750	29750	0
172	20250417	154400	67142350	29750	29750	29750	29750	0
173	20250417	154300	67142350	29750	29750	29750	29750	0
174	20250417	154200	67142350	29750	29750	29750	29750	0
175	20250417	154100	67142350	29750	29750	29750	29750	0
176	20250417	154000	67142350	29750	29750	29750	29750	0
177	20250417	153900	67142350	29750	29750	29750	29750	0
178	20250417	153800	67142350	29750	29750	29750	29750	0
179	20250417	153700	67142350	29750	29750	29750	29750	0
180	20250417	153600	67142350	29750	29750	29750	29750	0
181	20250417	153500	67142350	29750	29750	29750	29750	0
182	20250417	153400	67142350	29750	29750	29750	29750	93
183	20250417	153300	67142350	29750	29750	29750	29750	0
184	20250417	153200	67142350	29750	29750	29750	29750	0
185	20250417	153100	67142350	29750	29750	29750	29750	0
186	20250417	153000	67142350	29750	29750	29750	29750	93
187	20250417	152900	64375600	29700	29700	29700	29700	0
188	20250417	152800	64375600	29700	29700	29700	29700	0
189	20250417	152700	64375600	29700	29700	29700	29700	0
190	20250417	152600	64375600	29700	29700	29700	29700	0
191	20250417	152500	64375600	29700	29700	29700	29700	0
192	20250417	152400	64375600	29700	29700	29700	29700	0
193	20250417	152300	64375600	29700	29700	29700	29700	0
194	20250417	152200	64375600	29700	29700	29700	29700	0
195	20250417	152100	64375600	29700	29700	29700	29700	0
196	20250417	152000	64375600	29700	29700	29700	29700	0
197	20250417	151900	64375600	29700	29700	29700	29700	11
198	20250417	151800	64048900	29700	29750	29750	29700	9
199	20250417	151700	63781200	29700	29750	29750	29700	34
200	20250417	151600	62770350	29800	29800	29800	29800	0
201	20250417	151500	62770350	29800	29750	29800	29750	30
202	20250417	151400	61877800	29750	29750	29750	29750	0
203	20250417	151300	61877800	29750	29750	29750	29750	0
204	20250417	151200	61877800	29750	29750	29750	29750	1
205	20250417	151100	61848050	29700	29700	29700	29700	0
206	20250417	151000	61848050	29700	29750	29750	29700	2
207	20250417	150900	61788600	29700	29700	29700	29700	3
208	20250417	150800	61699500	29750	29750	29750	29750	0
209	20250417	150700	61699500	29750	29750	29750	29750	32
210	20250417	150600	60747500	29750	29750	29750	29750	0
211	20250417	150500	60747500	29750	29750	29750	29750	0
212	20250417	150400	60747500	29750	29750	29750	29750	0
213	20250417	150300	60747500	29750	29700	29750	29700	2
214	20250417	150200	60688050	29750	29700	29750	29700	4
215	20250417	150100	60569150	29750	29750	29750	29750	3
216	20250417	150000	60479900	29750	29750	29750	29750	0
217	20250417	145900	60479900	29750	29700	29750	29700	21
218	20250417	145800	59856150	29700	29700	29700	29700	0
219	20250417	145700	59856150	29700	29700	29700	29700	0
220	20250417	145600	59856150	29700	29700	29700	29700	5
221	20250417	145500	59707650	29750	29600	29750	29600	176
222	20250417	145400	54495750	29700	29700	29700	29700	1
223	20250417	145300	54466050	29800	29800	29800	29800	0
224	20250417	145200	54466050	29800	29800	29800	29800	0
225	20250417	145100	54466050	29800	29650	29800	29650	46
226	20250417	145000	53101850	29600	29600	29600	29600	10
227	20250417	144900	52805850	29600	29600	29600	29600	0
228	20250417	144800	52805850	29600	29600	29600	29600	411
229	20250417	144700	40640250	29550	29550	29550	29550	0
230	20250417	144600	40640250	29550	29550	29550	29550	10
231	20250417	144500	40344750	29550	29550	29550	29550	0
232	20250417	144400	40344750	29550	29550	29550	29550	0
233	20250417	144300	40344750	29550	29550	29550	29550	0
234	20250417	144200	40344750	29550	29550	29550	29550	0
235	20250417	144100	40344750	29550	29550	29550	29550	0
236	20250417	144000	40344750	29550	29550	29550	29550	0
237	20250417	143900	40344750	29550	29550	29550	29550	0
238	20250417	143800	40344750	29550	29550	29550	29550	0
239	20250417	143700	40344750	29550	29550	29550	29550	0
240	20250417	143600	40344750	29550	29550	29550	29550	0
241	20250417	143500	40344750	29550	29550	29550	29550	0
242	20250417	143400	40344750	29550	29550	29550	29550	15
243	20250417	143300	39901500	29600	29600	29600	29600	0
244	20250417	143200	39901500	29600	29600	29600	29600	0
245	20250417	143100	39901500	29600	29600	29600	29600	109
246	20250417	143000	36675100	29650	29650	29650	29650	0
247	20250417	142900	36675100	29650	29650	29650	29650	0
248	20250417	142800	36675100	29650	29650	29650	29650	0
249	20250417	142700	36675100	29650	29650	29650	29650	0
250	20250417	142600	36675100	29650	29650	29650	29650	0
251	20250417	142500	36675100	29650	29650	29650	29650	0
252	20250417	142400	36675100	29650	29650	29650	29650	0
253	20250417	142300	36675100	29650	29650	29650	29650	0
254	20250417	142200	36675100	29650	29650	29650	29650	1
255	20250417	142100	36645450	29600	29600	29600	29600	0
256	20250417	142000	36645450	29600	29600	29600	29600	0
257	20250417	141900	36645450	29600	29600	29600	29600	0
258	20250417	141800	36645450	29600	29600	29600	29600	25
259	20250417	141700	35905450	29600	29600	29600	29600	0
260	20250417	141600	35905450	29600	29600	29600	29600	0
261	20250417	141500	35905450	29600	29600	29600	29600	0
262	20250417	141400	35905450	29600	29600	29600	29600	0
263	20250417	141300	35905450	29600	29600	29600	29600	0
264	20250417	141200	35905450	29600	29600	29600	29600	5
265	20250417	141100	35757450	29600	29600	29600	29600	0
266	20250417	141000	35757450	29600	29600	29600	29600	0
267	20250417	140900	35757450	29600	29600	29600	29600	0
268	20250417	140800	35757450	29600	29600	29600	29600	0
269	20250417	140700	35757450	29600	29600	29600	29600	0
270	20250417	140600	35757450	29600	29600	29600	29600	2
271	20250417	140500	35698250	29600	29600	29600	29600	0
272	20250417	140400	35698250	29600	29600	29600	29600	0
273	20250417	140300	35698250	29600	29600	29600	29600	0
274	20250417	140200	35698250	29600	29600	29600	29600	2
275	20250417	140100	35639050	29650	29650	29650	29650	0
276	20250417	140000	35639050	29650	29600	29650	29600	2
277	20250417	135900	35579800	29650	29650	29650	29650	0
278	20250417	135800	35579800	29650	29650	29650	29650	0
279	20250417	135700	35579800	29650	29650	29650	29650	0
280	20250417	135600	35579800	29650	29600	29650	29600	3
281	20250417	135500	35490950	29650	29650	29650	29650	0
282	20250417	135400	35490950	29650	29650	29650	29650	0
283	20250417	135300	35490950	29650	29600	29650	29600	2
284	20250417	135200	35431700	29650	29650	29650	29650	0
285	20250417	135100	35431700	29650	29650	29650	29650	0
286	20250417	135000	35431700	29650	29700	29700	29650	3
287	20250417	134900	35342700	29700	29700	29700	29700	0
288	20250417	134800	35342700	29700	29700	29700	29700	0
289	20250417	134700	35342700	29700	29700	29700	29700	0
290	20250417	134600	35342700	29700	29700	29700	29700	0
291	20250417	134500	35342700	29700	29750	29750	29700	4
292	20250417	134400	35223800	29850	29650	29850	29650	347
293	20250417	134300	24910650	29650	29600	29650	29600	2
294	20250417	134200	24851400	29650	29650	29650	29650	0
295	20250417	134100	24851400	29650	29650	29650	29650	0
296	20250417	134000	24851400	29650	29650	29650	29650	0
297	20250417	133900	24851400	29650	29650	29650	29650	0
298	20250417	133800	24851400	29650	29650	29650	29650	0
299	20250417	133700	24851400	29650	29650	29650	29650	0
300	20250417	133600	24851400	29650	29650	29650	29650	0
301	20250417	133500	24851400	29650	29650	29650	29650	0
302	20250417	133400	24851400	29650	29650	29650	29650	0
303	20250417	133300	24851400	29650	29650	29650	29650	0
304	20250417	133200	24851400	29650	29650	29650	29650	0
305	20250417	133100	24851400	29650	29650	29650	29650	1
306	20250417	133000	24821750	29650	29650	29650	29650	0
307	20250417	132900	24821750	29650	29650	29650	29650	1
308	20250417	132800	24792100	29650	29650	29650	29650	0
309	20250417	132700	24792100	29650	29650	29650	29650	2
310	20250417	132600	24732800	29650	29650	29650	29650	3
311	20250417	132500	24643850	29650	29600	29650	29600	3
312	20250417	132400	24555000	29550	29550	29550	29550	29
313	20250417	132300	23698050	29550	29550	29550	29550	1
314	20250417	132200	23668500	29550	29550	29550	29550	2
315	20250417	132100	23609400	29550	29550	29550	29550	5
316	20250417	132000	23461650	29550	29550	29550	29550	3
317	20250417	131900	23373000	29550	29550	29550	29550	0
318	20250417	131800	23373000	29550	29550	29550	29550	0
319	20250417	131700	23373000	29550	29550	29550	29550	0
320	20250417	131600	23373000	29550	29550	29550	29550	0
321	20250417	131500	23373000	29550	29550	29550	29550	0
322	20250417	131400	23373000	29550	29550	29550	29550	0
323	20250417	131300	23373000	29550	29550	29550	29550	2
324	20250417	131200	23313900	29550	29550	29550	29550	0
325	20250417	131100	23313900	29550	29550	29550	29550	1
326	20250417	131000	23284350	29550	29550	29550	29550	0
327	20250417	130900	23284350	29550	29550	29550	29550	11
328	20250417	130800	22959300	29650	29650	29650	29650	0
329	20250417	130700	22959300	29650	29600	29650	29600	7
330	20250417	130600	22752000	29650	29650	29650	29650	32
331	20250417	130500	21803200	29650	29600	29650	29600	18
332	20250417	130400	21270350	29600	29600	29600	29600	0
333	20250417	130300	21270350	29600	29600	29600	29600	0
334	20250417	130200	21270350	29600	29550	29600	29550	2
335	20250417	130100	21211200	29600	29550	29600	29550	2
336	20250417	130000	21152050	29550	29550	29550	29550	1
337	20250417	125900	21122500	29600	29600	29600	29600	0
338	20250417	125800	21122500	29600	29600	29600	29600	0
339	20250417	125700	21122500	29600	29550	29600	29550	43
340	20250417	125600	19851800	29550	29550	29550	29550	21
341	20250417	125500	19231250	29550	29525	29550	29525	11
342	20250417	125400	18906225	29500	29500	29500	29500	0
343	20250417	125300	18906225	29500	29500	29500	29500	4
344	20250417	125200	18788225	29500	29500	29500	29500	4
345	20250417	125100	18670225	29525	29525	29525	29525	0
346	20250417	125000	18670225	29525	29525	29525	29525	1
347	20250417	124900	18640700	29550	29550	29550	29550	0
348	20250417	124800	18640700	29550	29550	29550	29550	0
349	20250417	124700	18640700	29550	29550	29550	29550	0
350	20250417	124600	18640700	29550	29550	29550	29550	0
351	20250417	124500	18640700	29550	29550	29550	29550	0
352	20250417	124400	18640700	29550	29550	29550	29550	0
353	20250417	124300	18640700	29550	29550	29550	29550	0
354	20250417	124200	18640700	29550	29550	29550	29550	0
355	20250417	124100	18640700	29550	29550	29550	29550	0
356	20250417	124000	18640700	29550	29550	29550	29550	0
357	20250417	123900	18640700	29550	29550	29550	29550	0
358	20250417	123800	18640700	29550	29550	29550	29550	0
359	20250417	123700	18640700	29550	29550	29550	29550	0
360	20250417	123600	18640700	29550	29550	29550	29550	0
361	20250417	123500	18640700	29550	29550	29550	29550	0
362	20250417	123400	18640700	29550	29550	29550	29550	0
363	20250417	123300	18640700	29550	29550	29550	29550	0
364	20250417	123200	18640700	29550	29550	29550	29550	0
365	20250417	123100	18640700	29550	29550	29550	29550	0
366	20250417	123000	18640700	29550	29550	29550	29550	0
367	20250417	122900	18640700	29550	29550	29550	29550	0
368	20250417	122800	18640700	29550	29550	29550	29550	0
369	20250417	122700	18640700	29550	29550	29550	29550	0
370	20250417	122600	18640700	29550	29550	29550	29550	0
371	20250417	122500	18640700	29550	29550	29550	29550	0
372	20250417	122400	18640700	29550	29550	29550	29550	0
373	20250417	122300	18640700	29550	29550	29550	29550	1
374	20250417	122200	18611150	29550	29550	29550	29550	2
375	20250417	122100	18552050	29500	29500	29500	29500	0
376	20250417	122000	18552050	29500	29500	29500	29500	0
377	20250417	121900	18552050	29500	29500	29500	29500	0
378	20250417	121800	18552050	29500	29500	29500	29500	0
379	20250417	121700	18552050	29500	29500	29500	29500	0
380	20250417	121600	18552050	29500	29500	29500	29500	0
381	20250417	121500	18552050	29500	29500	29500	29500	0
382	20250417	121400	18552050	29500	29500	29500	29500	0
383	20250417	121300	18552050	29500	29500	29500	29500	0
384	20250417	121200	18552050	29500	29500	29500	29500	0
385	20250417	121100	18552050	29500	29500	29500	29500	0
386	20250417	121000	18552050	29500	29500	29500	29500	0
387	20250417	120900	18552050	29500	29500	29500	29500	0
388	20250417	120800	18552050	29500	29500	29500	29500	0
389	20250417	120700	18552050	29500	29500	29500	29500	0
390	20250417	120600	18552050	29500	29500	29500	29500	0
391	20250417	120500	18552050	29500	29500	29500	29500	0
392	20250417	120400	18552050	29500	29500	29500	29500	0
393	20250417	120300	18552050	29500	29500	29500	29500	0
394	20250417	120200	18552050	29500	29500	29500	29500	0
395	20250417	120100	18552050	29500	29500	29500	29500	0
396	20250417	120000	18552050	29500	29500	29500	29500	0
397	20250417	115900	18552050	29500	29500	29500	29500	0
398	20250417	115800	18552050	29500	29500	29500	29500	16
399	20250417	115700	18080050	29550	29550	29550	29550	0
400	20250417	115600	18080050	29550	29550	29550	29550	0
401	20250417	115500	18080050	29550	29550	29550	29550	1
402	20250417	115400	18050500	29550	29550	29550	29550	0
403	20250417	115300	18050500	29550	29550	29550	29550	0
404	20250417	115200	18050500	29550	29550	29550	29550	0
405	20250417	115100	18050500	29550	29550	29550	29550	0
406	20250417	115000	18050500	29550	29550	29550	29550	0
407	20250417	114900	18050500	29550	29550	29550	29550	0
408	20250417	114800	18050500	29550	29550	29550	29550	0
409	20250417	114700	18050500	29550	29550	29550	29550	0
410	20250417	114600	18050500	29550	29550	29550	29550	1
411	20250417	114500	18020950	29500	29500	29500	29500	0
412	20250417	114400	18020950	29500	29500	29500	29500	0
413	20250417	114300	18020950	29500	29500	29500	29500	0
414	20250417	114200	18020950	29500	29500	29500	29500	0
415	20250417	114100	18020950	29500	29500	29500	29500	0
416	20250417	114000	18020950	29500	29500	29500	29500	0
417	20250417	113900	18020950	29500	29500	29500	29500	0
418	20250417	113800	18020950	29500	29500	29500	29500	0
419	20250417	113700	18020950	29500	29500	29500	29500	30
420	20250417	113600	17135950	29550	29550	29550	29550	30
421	20250417	113500	16249450	29550	29550	29550	29550	0
422	20250417	113400	16249450	29550	29550	29550	29550	0
423	20250417	113300	16249450	29550	29550	29550	29550	0
424	20250417	113200	16249450	29550	29550	29550	29550	0
425	20250417	113100	16249450	29550	29550	29550	29550	0
426	20250417	113000	16249450	29550	29550	29550	29550	0
427	20250417	112900	16249450	29550	29550	29550	29550	75
428	20250417	112800	14033200	29550	29550	29550	29550	0
429	20250417	112700	14033200	29550	29550	29550	29550	0
430	20250417	112600	14033200	29550	29550	29550	29550	0
431	20250417	112500	14033200	29550	29550	29550	29550	0
432	20250417	112400	14033200	29550	29550	29550	29550	2
433	20250417	112300	13974100	29550	29550	29550	29550	2
434	20250417	112200	13915000	29500	29500	29500	29500	0
435	20250417	112100	13915000	29500	29500	29500	29500	0
436	20250417	112000	13915000	29500	29500	29500	29500	0
437	20250417	111900	13915000	29500	29500	29500	29500	0
438	20250417	111800	13915000	29500	29500	29500	29500	0
439	20250417	111700	13915000	29500	29500	29500	29500	0
440	20250417	111600	13915000	29500	29500	29500	29500	3
441	20250417	111500	13826500	29500	29500	29500	29500	64
442	20250417	111400	11938500	29500	29500	29500	29500	0
443	20250417	111300	11938500	29500	29500	29500	29500	0
444	20250417	111200	11938500	29500	29500	29500	29500	0
445	20250417	111100	11938500	29500	29500	29500	29500	0
446	20250417	111000	11938500	29500	29500	29500	29500	0
447	20250417	110900	11938500	29500	29500	29500	29500	12
448	20250417	110800	11584500	29500	29500	29500	29500	1
449	20250417	110700	11555000	29400	29400	29400	29400	0
450	20250417	110600	11555000	29400	29400	29400	29400	0
451	20250417	110500	11555000	29400	29400	29400	29400	0
452	20250417	110400	11555000	29400	29400	29400	29400	0
453	20250417	110300	11555000	29400	29400	29400	29400	0
454	20250417	110200	11555000	29400	29400	29400	29400	0
455	20250417	110100	11555000	29400	29400	29400	29400	0
456	20250417	110000	11555000	29400	29400	29400	29400	0
457	20250417	105900	11555000	29400	29400	29400	29400	0
458	20250417	105800	11555000	29400	29400	29400	29400	0
459	20250417	105700	11555000	29400	29400	29400	29400	0
460	20250417	105600	11555000	29400	29400	29400	29400	0
461	20250417	105500	11555000	29400	29400	29400	29400	1
462	20250417	105400	11525600	29450	29450	29450	29450	0
463	20250417	105300	11525600	29450	29450	29450	29450	0
464	20250417	105200	11525600	29450	29450	29450	29450	0
465	20250417	105100	11525600	29450	29450	29450	29450	0
466	20250417	105000	11525600	29450	29450	29450	29450	0
467	20250417	104900	11525600	29450	29450	29450	29450	14
468	20250417	104800	11113300	29450	29450	29450	29450	10
469	20250417	104700	10818800	29450	29450	29450	29450	0
470	20250417	104600	10818800	29450	29450	29450	29450	0
471	20250417	104500	10818800	29450	29450	29450	29450	0
472	20250417	104400	10818800	29450	29450	29450	29450	0
473	20250417	104300	10818800	29450	29450	29450	29450	1
474	20250417	104200	10789350	29450	29450	29450	29450	0
475	20250417	104100	10789350	29450	29450	29450	29450	0
476	20250417	104000	10789350	29450	29450	29450	29450	0
477	20250417	103900	10789350	29450	29450	29450	29450	0
478	20250417	103800	10789350	29450	29450	29450	29450	0
479	20250417	103700	10789350	29450	29450	29450	29450	0
480	20250417	103600	10789350	29450	29450	29450	29450	0
481	20250417	103500	10789350	29450	29450	29450	29450	0
482	20250417	103400	10789350	29450	29450	29450	29450	1
483	20250417	103300	10759900	29450	29450	29450	29450	0
484	20250417	103200	10759900	29450	29450	29450	29450	0
485	20250417	103100	10759900	29450	29450	29450	29450	0
486	20250417	103000	10759900	29450	29450	29450	29450	0
487	20250417	102900	10759900	29450	29450	29450	29450	0
488	20250417	102800	10759900	29450	29450	29450	29450	0
489	20250417	102700	10759900	29450	29450	29450	29450	0
490	20250417	102600	10759900	29450	29450	29450	29450	0
491	20250417	102500	10759900	29450	29450	29450	29450	0
492	20250417	102400	10759900	29450	29450	29450	29450	0
493	20250417	102300	10759900	29450	29450	29450	29450	0
494	20250417	102200	10759900	29450	29450	29450	29450	1
495	20250417	102100	10730450	29450	29450	29450	29450	0
496	20250417	102000	10730450	29450	29450	29450	29450	2
497	20250417	101900	10671550	29450	29450	29450	29450	0
498	20250417	101800	10671550	29450	29450	29450	29450	0
499	20250417	101700	10671550	29450	29450	29450	29450	0
500	20250417	101600	10671550	29450	29450	29450	29450	1
501	20250417	101500	10642100	29450	29450	29450	29450	0
502	20250417	101400	10642100	29450	29450	29450	29450	0
503	20250417	101300	10642100	29450	29450	29450	29450	0
504	20250417	101200	10642100	29450	29450	29450	29450	0
505	20250417	101100	10642100	29450	29450	29450	29450	0
506	20250417	101000	10642100	29450	29400	29450	29400	18
507	20250417	100900	10112850	29400	29400	29400	29400	0
508	20250417	100800	10112850	29400	29400	29400	29400	0
509	20250417	100700	10112850	29400	29400	29400	29400	0
510	20250417	100600	10112850	29400	29400	29400	29400	0
511	20250417	100500	10112850	29400	29400	29400	29400	0
512	20250417	100400	10112850	29400	29400	29400	29400	0
513	20250417	100300	10112850	29400	29400	29400	29400	0
514	20250417	100200	10112850	29400	29400	29400	29400	0
515	20250417	100100	10112850	29400	29400	29400	29400	1
516	20250417	100000	10083450	29400	29400	29400	29400	0
517	20250417	095900	10083450	29400	29400	29400	29400	7
518	20250417	095800	9877650	29400	29400	29400	29400	0
519	20250417	095700	9877650	29400	29400	29400	29400	0
520	20250417	095600	9877650	29400	29400	29400	29400	0
521	20250417	095500	9877650	29400	29350	29400	29350	154
522	20250417	095400	5357700	29400	29400	29400	29400	0
523	20250417	095300	5357700	29400	29400	29400	29400	1
524	20250417	095200	5328300	29450	29450	29450	29450	0
525	20250417	095100	5328300	29450	29400	29450	29400	6
526	20250417	095000	5151850	29400	29400	29400	29400	1
527	20250417	094900	5122450	29350	29350	29350	29350	0
528	20250417	094800	5122450	29350	29350	29350	29350	0
529	20250417	094700	5122450	29350	29350	29350	29350	10
530	20250417	094600	4828950	29400	29400	29400	29400	0
531	20250417	094500	4828950	29400	29400	29400	29400	13
532	20250417	094400	4446750	29450	29450	29450	29450	1
533	20250417	094300	4417300	29450	29450	29450	29450	0
534	20250417	094200	4417300	29450	29450	29450	29450	0
535	20250417	094100	4417300	29450	29450	29450	29450	0
536	20250417	094000	4417300	29450	29450	29450	29450	0
537	20250417	093900	4417300	29450	29450	29450	29450	0
538	20250417	093800	4417300	29450	29450	29450	29450	0
539	20250417	093700	4417300	29450	29450	29450	29450	0
540	20250417	093600	4417300	29450	29450	29450	29450	0
541	20250417	093500	4417300	29450	29450	29450	29450	1
542	20250417	093400	4387850	29450	29450	29450	29450	0
543	20250417	093300	4387850	29450	29450	29450	29450	0
544	20250417	093200	4387850	29450	29450	29450	29450	0
545	20250417	093100	4387850	29450	29450	29450	29450	2
546	20250417	093000	4328950	29400	29500	29500	29400	64
547	20250417	092900	2445200	29450	29450	29450	29450	0
548	20250417	092800	2445200	29450	29450	29450	29450	0
549	20250417	092700	2445200	29450	29450	29450	29450	1
550	20250417	092600	2415750	29450	29450	29450	29450	0
551	20250417	092500	2415750	29450	29450	29450	29450	1
552	20250417	092400	2386300	29450	29450	29450	29450	0
553	20250417	092300	2386300	29450	29400	29450	29400	41
554	20250417	092200	1180700	29400	29400	29400	29400	0
555	20250417	092100	1180700	29400	29400	29400	29400	0
556	20250417	092000	1180700	29400	29400	29400	29400	0
557	20250417	091900	1180700	29400	29400	29400	29400	0
558	20250417	091800	1180700	29400	29400	29400	29400	0
559	20250417	091700	1180700	29400	29400	29400	29400	5
560	20250417	091600	1033700	29500	29500	29500	29500	0
561	20250417	091500	1033700	29500	29500	29500	29500	0
562	20250417	091400	1033700	29500	29500	29500	29500	2
563	20250417	091300	974700	29650	29650	29650	29650	0
564	20250417	091200	974700	29650	29650	29650	29650	0
565	20250417	091100	974700	29650	29650	29650	29650	1
566	20250417	091000	945050	29450	29450	29450	29450	0
567	20250417	090900	945050	29450	29450	29450	29450	0
568	20250417	090800	945050	29450	29450	29450	29450	20
569	20250417	090700	356050	29700	29700	29700	29700	0
570	20250417	090600	356050	29700	29700	29700	29700	0
571	20250417	090500	356050	29700	29700	29700	29700	9
572	20250417	090400	88750	29700	29700	29700	29700	0
573	20250417	090300	88750	29700	29700	29700	29700	0
574	20250417	090200	88750	29700	29700	29700	29700	2
575	20250417	090100	29350	29350	29350	29350	29350	0
576	20250417	090000	29350	29350	29350	29350	29350	1