KissMeData/065680/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	192700	697825750	29450	29450	29450	29450	157
3	20250429	192600	697825750	29450	29450	29450	29450	0
4	20250429	192500	697825750	29450	29450	29450	29450	0
5	20250429	192400	697825750	29450	29450	29450	29450	0
6	20250429	192300	697825750	29450	29450	29450	29450	0
7	20250429	192200	697825750	29450	29450	29450	29450	0
8	20250429	192100	697825750	29450	29450	29450	29450	0
9	20250429	192000	697825750	29450	29450	29450	29450	0
10	20250429	191900	697825750	29450	29450	29450	29450	0
11	20250429	191800	697825750	29450	29450	29450	29450	0
12	20250429	191700	697825750	29450	29450	29450	29450	0
13	20250429	191600	697825750	29450	29450	29450	29450	0
14	20250429	191500	697825750	29450	29450	29450	29450	0
15	20250429	191400	697825750	29450	29450	29450	29450	0
16	20250429	191300	697825750	29450	29450	29450	29450	0
17	20250429	191200	697825750	29450	29450	29450	29450	0
18	20250429	191100	697825750	29450	29450	29450	29450	0
19	20250429	191000	697825750	29450	29450	29450	29450	0
20	20250429	190900	697825750	29450	29450	29450	29450	0
21	20250429	190800	697825750	29450	29450	29450	29450	0
22	20250429	190700	697825750	29450	29450	29450	29450	0
23	20250429	190600	697825750	29450	29450	29450	29450	0
24	20250429	190500	697825750	29450	29450	29450	29450	0
25	20250429	190400	697825750	29450	29450	29450	29450	0
26	20250429	190300	697825750	29450	29450	29450	29450	0
27	20250429	190200	697825750	29450	29450	29450	29450	0
28	20250429	190100	697825750	29450	29450	29450	29450	0
29	20250429	190000	697825750	29450	29450	29450	29450	0
30	20250429	185900	697825750	29450	29450	29450	29450	0
31	20250429	185800	697825750	29450	29450	29450	29450	0
32	20250429	185700	697825750	29450	29450	29450	29450	157
33	20250429	185600	697825750	29450	29450	29450	29450	0
34	20250429	185500	697825750	29450	29450	29450	29450	0
35	20250429	185400	697825750	29450	29450	29450	29450	0
36	20250429	185300	697825750	29450	29450	29450	29450	0
37	20250429	185200	697825750	29450	29450	29450	29450	0
38	20250429	185100	697825750	29450	29450	29450	29450	0
39	20250429	185000	697825750	29450	29450	29450	29450	0
40	20250429	184900	697825750	29450	29450	29450	29450	0
41	20250429	184800	697825750	29450	29450	29450	29450	0
42	20250429	184700	697825750	29450	29450	29450	29450	0
43	20250429	184600	697825750	29450	29450	29450	29450	0
44	20250429	184500	697825750	29450	29450	29450	29450	0
45	20250429	184400	697825750	29450	29450	29450	29450	0
46	20250429	184300	697825750	29450	29450	29450	29450	0
47	20250429	184200	697825750	29450	29450	29450	29450	0
48	20250429	184100	697825750	29450	29450	29450	29450	0
49	20250429	184000	697825750	29450	29450	29450	29450	0
50	20250429	183900	697825750	29450	29450	29450	29450	0
51	20250429	183800	697825750	29450	29450	29450	29450	0
52	20250429	183700	697825750	29450	29450	29450	29450	0
53	20250429	183600	697825750	29450	29450	29450	29450	0
54	20250429	183500	697825750	29450	29450	29450	29450	0
55	20250429	183400	697825750	29450	29450	29450	29450	0
56	20250429	183300	697825750	29450	29450	29450	29450	0
57	20250429	183200	697825750	29450	29450	29450	29450	0
58	20250429	183100	697825750	29450	29450	29450	29450	0
59	20250429	183000	697825750	29450	29450	29450	29450	0
60	20250429	182900	697825750	29450	29450	29450	29450	0
61	20250429	182800	697825750	29450	29450	29450	29450	0
62	20250429	182700	697825750	29450	29450	29450	29450	157
63	20250429	182600	697825750	29450	29450	29450	29450	0
64	20250429	182500	697825750	29450	29450	29450	29450	0
65	20250429	182400	697825750	29450	29450	29450	29450	0
66	20250429	182300	697825750	29450	29450	29450	29450	0
67	20250429	182200	697825750	29450	29450	29450	29450	0
68	20250429	182100	697825750	29450	29450	29450	29450	0
69	20250429	182000	697825750	29450	29450	29450	29450	0
70	20250429	181900	697825750	29450	29450	29450	29450	0
71	20250429	181800	697825750	29450	29450	29450	29450	0
72	20250429	181700	697825750	29450	29450	29450	29450	0
73	20250429	181600	697825750	29450	29450	29450	29450	0
74	20250429	181500	697825750	29450	29450	29450	29450	0
75	20250429	181400	697825750	29450	29450	29450	29450	0
76	20250429	181300	697825750	29450	29450	29450	29450	0
77	20250429	181200	697825750	29450	29450	29450	29450	0
78	20250429	181100	697825750	29450	29450	29450	29450	0
79	20250429	181000	697825750	29450	29450	29450	29450	0
80	20250429	180900	697825750	29450	29450	29450	29450	0
81	20250429	180800	697825750	29450	29450	29450	29450	0
82	20250429	180700	697825750	29450	29450	29450	29450	0
83	20250429	180600	697825750	29450	29450	29450	29450	0
84	20250429	180500	697825750	29450	29450	29450	29450	0
85	20250429	180400	697825750	29450	29450	29450	29450	0
86	20250429	180300	697825750	29450	29450	29450	29450	0
87	20250429	180200	697825750	29450	29450	29450	29450	0
88	20250429	180100	697825750	29450	29450	29450	29450	0
89	20250429	180000	697825750	29450	29450	29450	29450	0
90	20250429	175900	697825750	29450	29450	29450	29450	0
91	20250429	175800	697825750	29450	29450	29450	29450	0
92	20250429	175700	697825750	29450	29450	29450	29450	157
93	20250429	175600	697825750	29450	29450	29450	29450	0
94	20250429	175500	697825750	29450	29450	29450	29450	0
95	20250429	175400	697825750	29450	29450	29450	29450	0
96	20250429	175300	697825750	29450	29450	29450	29450	0
97	20250429	175200	697825750	29450	29450	29450	29450	0
98	20250429	175100	697825750	29450	29450	29450	29450	0
99	20250429	175000	697825750	29450	29450	29450	29450	0
100	20250429	174900	697825750	29450	29450	29450	29450	0
101	20250429	174800	697825750	29450	29450	29450	29450	0
102	20250429	174700	697825750	29450	29450	29450	29450	0
103	20250429	174600	697825750	29450	29450	29450	29450	0
104	20250429	174500	697825750	29450	29450	29450	29450	0
105	20250429	174400	697825750	29450	29450	29450	29450	0
106	20250429	174300	697825750	29450	29450	29450	29450	0
107	20250429	174200	697825750	29450	29450	29450	29450	0
108	20250429	174100	697825750	29450	29450	29450	29450	0
109	20250429	174000	697825750	29450	29450	29450	29450	0
110	20250429	173900	697825750	29450	29450	29450	29450	0
111	20250429	173800	697825750	29450	29450	29450	29450	0
112	20250429	173700	697825750	29450	29450	29450	29450	0
113	20250429	173600	697825750	29450	29450	29450	29450	0
114	20250429	173500	697825750	29450	29450	29450	29450	0
115	20250429	173400	697825750	29450	29450	29450	29450	0
116	20250429	173300	697825750	29450	29450	29450	29450	0
117	20250429	173200	697825750	29450	29450	29450	29450	0
118	20250429	173100	697825750	29450	29450	29450	29450	0
119	20250429	173000	697825750	29450	29450	29450	29450	0
120	20250429	172900	697825750	29450	29450	29450	29450	0
121	20250429	172800	697825750	29450	29450	29450	29450	0
122	20250429	172700	697825750	29450	29450	29450	29450	157
123	20250429	172600	697825750	29450	29450	29450	29450	0
124	20250429	172500	697825750	29450	29450	29450	29450	0
125	20250429	172400	697825750	29450	29450	29450	29450	0
126	20250429	172300	697825750	29450	29450	29450	29450	0
127	20250429	172200	697825750	29450	29450	29450	29450	0
128	20250429	172100	697825750	29450	29450	29450	29450	0
129	20250429	172000	697825750	29450	29450	29450	29450	0
130	20250429	171900	697825750	29450	29450	29450	29450	0
131	20250429	171800	697825750	29450	29450	29450	29450	0
132	20250429	171700	697825750	29450	29450	29450	29450	0
133	20250429	171600	697825750	29450	29450	29450	29450	0
134	20250429	171500	697825750	29450	29450	29450	29450	0
135	20250429	171400	697825750	29450	29450	29450	29450	0
136	20250429	171300	697825750	29450	29450	29450	29450	0
137	20250429	171200	697825750	29450	29450	29450	29450	0
138	20250429	171100	697825750	29450	29450	29450	29450	0
139	20250429	171000	697825750	29450	29450	29450	29450	0
140	20250429	170900	697825750	29450	29450	29450	29450	0
141	20250429	170800	697825750	29450	29450	29450	29450	0
142	20250429	170700	697825750	29450	29450	29450	29450	0
143	20250429	170600	697825750	29450	29450	29450	29450	0
144	20250429	170500	697825750	29450	29450	29450	29450	0
145	20250429	170400	697825750	29450	29450	29450	29450	0
146	20250429	170300	697825750	29450	29450	29450	29450	0
147	20250429	170200	697825750	29450	29450	29450	29450	0
148	20250429	170100	697825750	29450	29450	29450	29450	0
149	20250429	170000	697825750	29450	29450	29450	29450	0
150	20250429	165900	697825750	29450	29450	29450	29450	0
151	20250429	165800	697825750	29450	29450	29450	29450	0
152	20250429	165700	697825750	29450	29450	29450	29450	157
153	20250429	165600	697825750	29450	29450	29450	29450	0
154	20250429	165500	697825750	29450	29450	29450	29450	0
155	20250429	165400	697825750	29450	29450	29450	29450	0
156	20250429	165300	697825750	29450	29450	29450	29450	0
157	20250429	165200	697825750	29450	29450	29450	29450	0
158	20250429	165100	697825750	29450	29450	29450	29450	0
159	20250429	165000	697825750	29450	29450	29450	29450	0
160	20250429	164900	697825750	29450	29450	29450	29450	0
161	20250429	164800	697825750	29450	29450	29450	29450	0
162	20250429	164700	697825750	29450	29450	29450	29450	0
163	20250429	164600	697825750	29450	29450	29450	29450	0
164	20250429	164500	697825750	29450	29450	29450	29450	0
165	20250429	164400	697825750	29450	29450	29450	29450	0
166	20250429	164300	697825750	29450	29450	29450	29450	0
167	20250429	164200	697825750	29450	29450	29450	29450	0
168	20250429	164100	697825750	29450	29450	29450	29450	0
169	20250429	164000	697825750	29450	29450	29450	29450	0
170	20250429	163900	697825750	29450	29450	29450	29450	0
171	20250429	163800	697825750	29450	29450	29450	29450	0
172	20250429	163700	697825750	29450	29450	29450	29450	0
173	20250429	163600	697825750	29450	29450	29450	29450	0
174	20250429	163500	697825750	29450	29450	29450	29450	0
175	20250429	163400	697825750	29450	29450	29450	29450	0
176	20250429	163300	697825750	29450	29450	29450	29450	0
177	20250429	163200	697825750	29450	29450	29450	29450	0
178	20250429	163100	697825750	29450	29450	29450	29450	0
179	20250429	163000	697825750	29450	29450	29450	29450	0
180	20250429	162900	697825750	29450	29450	29450	29450	0
181	20250429	162800	697825750	29450	29450	29450	29450	0
182	20250429	162700	697825750	29450	29450	29450	29450	157
183	20250429	162600	697825750	29450	29450	29450	29450	0
184	20250429	162500	697825750	29450	29450	29450	29450	0
185	20250429	162400	697825750	29450	29450	29450	29450	0
186	20250429	162300	697825750	29450	29450	29450	29450	0
187	20250429	162200	697825750	29450	29450	29450	29450	0
188	20250429	162100	697825750	29450	29450	29450	29450	0
189	20250429	162000	697825750	29450	29450	29450	29450	0
190	20250429	161900	697825750	29450	29450	29450	29450	0
191	20250429	161800	697825750	29450	29450	29450	29450	0
192	20250429	161700	697825750	29450	29450	29450	29450	0
193	20250429	161600	697825750	29450	29450	29450	29450	0
194	20250429	161500	697825750	29450	29450	29450	29450	0
195	20250429	161400	697825750	29450	29450	29450	29450	0
196	20250429	161300	697825750	29450	29450	29450	29450	0
197	20250429	161200	697825750	29450	29450	29450	29450	0
198	20250429	161100	697825750	29450	29450	29450	29450	0
199	20250429	161000	697825750	29450	29450	29450	29450	0
200	20250429	160900	697825750	29450	29450	29450	29450	0
201	20250429	160800	697825750	29450	29450	29450	29450	0
202	20250429	160700	697825750	29450	29450	29450	29450	0
203	20250429	160600	697825750	29450	29450	29450	29450	0
204	20250429	160500	697825750	29450	29450	29450	29450	0
205	20250429	160400	697825750	29450	29450	29450	29450	0
206	20250429	160300	697825750	29450	29450	29450	29450	0
207	20250429	160200	697825750	29450	29450	29450	29450	0
208	20250429	160100	697825750	29450	29450	29450	29450	0
209	20250429	160000	697825750	29450	29450	29450	29450	0
210	20250429	155900	697825750	29450	29450	29450	29450	0
211	20250429	155800	697825750	29450	29450	29450	29450	0
212	20250429	155700	697825750	29450	29450	29450	29450	157
213	20250429	155600	697825750	29450	29450	29450	29450	0
214	20250429	155500	697825750	29450	29450	29450	29450	0
215	20250429	155400	697825750	29450	29450	29450	29450	0
216	20250429	155300	697825750	29450	29450	29450	29450	0
217	20250429	155200	697825750	29450	29450	29450	29450	0
218	20250429	155100	697825750	29450	29450	29450	29450	0
219	20250429	155000	697825750	29450	29450	29450	29450	0
220	20250429	154900	697825750	29450	29450	29450	29450	0
221	20250429	154800	697825750	29450	29450	29450	29450	0
222	20250429	154700	697825750	29450	29450	29450	29450	0
223	20250429	154600	697825750	29450	29450	29450	29450	0
224	20250429	154500	697825750	29450	29450	29450	29450	0
225	20250429	154400	697825750	29450	29450	29450	29450	0
226	20250429	154300	697825750	29450	29450	29450	29450	0
227	20250429	154200	697825750	29450	29450	29450	29450	0
228	20250429	154100	697825750	29450	29450	29450	29450	0
229	20250429	154000	697825750	29450	29450	29450	29450	0
230	20250429	153900	697825750	29450	29450	29450	29450	0
231	20250429	153800	697825750	29450	29450	29450	29450	0
232	20250429	153700	697825750	29450	29450	29450	29450	0
233	20250429	153600	697825750	29450	29450	29450	29450	0
234	20250429	153500	697825750	29450	29450	29450	29450	0
235	20250429	153400	697825750	29450	29450	29450	29450	0
236	20250429	153300	697825750	29450	29450	29450	29450	0
237	20250429	153200	697825750	29450	29450	29450	29450	0
238	20250429	153100	697825750	29450	29450	29450	29450	0
239	20250429	153000	697825750	29450	29450	29450	29450	157
240	20250429	152900	693202100	29450	29450	29450	29450	0
241	20250429	152800	693202100	29450	29450	29450	29450	0
242	20250429	152700	693202100	29450	29450	29450	29450	0
243	20250429	152600	693202100	29450	29450	29450	29450	0
244	20250429	152500	693202100	29450	29450	29450	29450	0
245	20250429	152400	693202100	29450	29450	29450	29450	0
246	20250429	152300	693202100	29450	29450	29450	29450	0
247	20250429	152200	693202100	29450	29450	29450	29450	0
248	20250429	152100	693202100	29450	29450	29450	29450	0
249	20250429	152000	693202100	29450	29450	29450	29450	0
250	20250429	151900	693202100	29450	29400	29450	29400	201
251	20250429	151800	687285150	29450	29450	29450	29400	3
252	20250429	151700	687196850	29400	29400	29450	29350	252
253	20250429	151600	679794250	29400	29450	29450	29400	28
254	20250429	151500	678971000	29450	29400	29450	29400	20
255	20250429	151400	678382850	29450	29450	29450	29450	0
256	20250429	151300	678382850	29450	29450	29450	29450	0
257	20250429	151200	678382850	29450	29450	29450	29450	0
258	20250429	151100	678382850	29450	29450	29450	29450	0
259	20250429	151000	678382850	29450	29450	29450	29450	2
260	20250429	150900	678323950	29400	29450	29450	29400	16
261	20250429	150800	677852800	29450	29400	29450	29325	558
262	20250429	150700	661471125	29400	29400	29400	29400	350
263	20250429	150600	651181125	29425	29425	29425	29425	5
264	20250429	150500	651034000	29450	29450	29450	29450	35
265	20250429	150400	650003250	29550	29550	29550	29550	0
266	20250429	150300	650003250	29550	29550	29550	29550	0
267	20250429	150200	650003250	29550	29550	29550	29550	0
268	20250429	150100	650003250	29550	29550	29550	29550	0
269	20250429	150000	650003250	29550	29550	29550	29550	0
270	20250429	145900	650003250	29550	29550	29550	29550	0
271	20250429	145800	650003250	29550	29550	29550	29550	0
272	20250429	145700	650003250	29550	29550	29550	29550	0
273	20250429	145600	650003250	29550	29550	29550	29550	0
274	20250429	145500	650003250	29550	29550	29550	29550	0
275	20250429	145400	650003250	29550	29550	29550	29550	1
276	20250429	145300	649973700	29500	29500	29500	29500	385
277	20250429	145200	638616200	29500	29400	29500	29400	913
278	20250429	145100	611748100	29450	29450	29500	29450	759
279	20250429	145000	589395400	29500	29500	29500	29500	5
280	20250429	144900	589247900	29500	29500	29500	29500	47
281	20250429	144800	587861400	29500	29500	29500	29500	47
282	20250429	144700	586474900	29500	29500	29500	29500	0
283	20250429	144600	586474900	29500	29500	29500	29500	0
284	20250429	144500	586474900	29500	29500	29500	29500	50
285	20250429	144400	584999900	29600	29500	29600	29500	630
286	20250429	144300	566387750	29500	29500	29500	29500	0
287	20250429	144200	566387750	29500	29500	29500	29500	0
288	20250429	144100	566387750	29500	29500	29500	29500	0
289	20250429	144000	566387750	29500	29500	29500	29500	0
290	20250429	143900	566387750	29500	29500	29500	29500	1
291	20250429	143800	566358250	29500	29500	29500	29500	0
292	20250429	143700	566358250	29500	29500	29500	29500	0
293	20250429	143600	566358250	29500	29500	29500	29500	0
294	20250429	143500	566358250	29500	29500	29500	29500	0
295	20250429	143400	566358250	29500	29500	29500	29500	0
296	20250429	143300	566358250	29500	29500	29500	29500	0
297	20250429	143200	566358250	29500	29500	29500	29500	0
298	20250429	143100	566358250	29500	29500	29500	29500	0
299	20250429	143000	566358250	29500	29500	29500	29500	0
300	20250429	142900	566358250	29500	29500	29500	29500	454
301	20250429	142800	552965250	29550	29550	29550	29550	0
302	20250429	142700	552965250	29550	29550	29550	29550	2
303	20250429	142600	552906150	29500	29500	29500	29500	0
304	20250429	142500	552906150	29500	29500	29500	29500	0
305	20250429	142400	552906150	29500	29500	29500	29500	5
306	20250429	142300	552758650	29500	29500	29500	29500	10
307	20250429	142200	552463650	29450	29500	29500	29450	2
308	20250429	142100	552404700	29500	29500	29500	29500	0
309	20250429	142000	552404700	29500	29500	29500	29500	175
310	20250429	141900	547242200	29550	29550	29550	29550	0
311	20250429	141800	547242200	29550	29550	29550	29550	0
312	20250429	141700	547242200	29550	29550	29550	29550	1
313	20250429	141600	547212650	29550	29550	29550	29550	1
314	20250429	141500	547183100	29500	29500	29500	29500	0
315	20250429	141400	547183100	29500	29500	29500	29500	0
316	20250429	141300	547183100	29500	29500	29500	29500	0
317	20250429	141200	547183100	29500	29500	29500	29500	15
318	20250429	141100	546740600	29500	29500	29500	29500	1
319	20250429	141000	546711100	29550	29550	29550	29550	0
320	20250429	140900	546711100	29550	29550	29550	29550	261
321	20250429	140800	538998550	29500	29500	29500	29500	0
322	20250429	140700	538998550	29500	29500	29500	29500	0
323	20250429	140600	538998550	29500	29500	29500	29500	9
324	20250429	140500	538733050	29500	29500	29500	29500	0
325	20250429	140400	538733050	29500	29500	29500	29500	16
326	20250429	140300	538261050	29650	29650	29650	29650	0
327	20250429	140200	538261050	29650	29650	29650	29650	0
328	20250429	140100	538261050	29650	29650	29650	29650	0
329	20250429	140000	538261050	29650	29650	29650	29650	0
330	20250429	135900	538261050	29650	29650	29650	29650	20
331	20250429	135800	537668050	29500	29500	29500	29500	0
332	20250429	135700	537668050	29500	29500	29500	29500	0
333	20250429	135600	537668050	29500	29500	29500	29500	0
334	20250429	135500	537668050	29500	29500	29500	29500	0
335	20250429	135400	537668050	29500	29550	29650	29500	714
336	20250429	135300	516578250	29550	29550	29550	29550	25
337	20250429	135200	515839500	29650	29650	29650	29650	0
338	20250429	135100	515839500	29650	29550	29650	29550	5
339	20250429	135000	515691550	29600	29600	29600	29600	0
340	20250429	134900	515691550	29600	29600	29600	29600	251
341	20250429	134800	508261950	29550	29550	29550	29550	0
342	20250429	134700	508261950	29550	29550	29550	29550	52
343	20250429	134600	506725350	29550	29550	29550	29550	13
344	20250429	134500	506341200	29650	29650	29650	29650	0
345	20250429	134400	506341200	29650	29650	29650	29650	2
346	20250429	134300	506281900	29600	29600	29600	29600	36
347	20250429	134200	505216300	29650	29650	29650	29650	0
348	20250429	134100	505216300	29650	29650	29650	29650	0
349	20250429	134000	505216300	29650	29650	29650	29650	0
350	20250429	133900	505216300	29650	29650	29650	29650	0
351	20250429	133800	505216300	29650	29650	29650	29650	0
352	20250429	133700	505216300	29650	29650	29650	29650	0
353	20250429	133600	505216300	29650	29650	29650	29650	0
354	20250429	133500	505216300	29650	29650	29650	29650	1
355	20250429	133400	505186650	29600	29600	29600	29600	21
356	20250429	133300	504565050	29600	29600	29600	29600	0
357	20250429	133200	504565050	29600	29600	29600	29600	1
358	20250429	133100	504535450	29650	29650	29650	29650	0
359	20250429	133000	504535450	29650	29650	29650	29650	9
360	20250429	132900	504268600	29650	29650	29650	29650	3
361	20250429	132800	504179650	29650	29650	29650	29650	0
362	20250429	132700	504179650	29650	29550	29650	29550	202
363	20250429	132600	498210350	29650	29650	29650	29650	2
364	20250429	132500	498151050	29600	29600	29600	29600	329
365	20250429	132400	488412650	29600	29600	29600	29600	185
366	20250429	132300	482936650	29650	29700	29700	29650	159
367	20250429	132200	478216550	29700	29700	29700	29700	2
368	20250429	132100	478157150	29700	29700	29700	29700	2
369	20250429	132000	478097750	29650	29650	29650	29650	0
370	20250429	131900	478097750	29650	29650	29650	29650	22
371	20250429	131800	477445450	29650	29650	29650	29650	0
372	20250429	131700	477445450	29650	29650	29650	29650	0
373	20250429	131600	477445450	29650	29650	29650	29650	0
374	20250429	131500	477445450	29650	29650	29650	29650	0
375	20250429	131400	477445450	29650	29650	29650	29650	1
376	20250429	131300	477415800	29600	29600	29600	29600	55
377	20250429	131200	475787800	29700	29700	29700	29700	104
378	20250429	131100	472699000	29700	29700	29700	29700	0
379	20250429	131000	472699000	29700	29700	29700	29700	0
380	20250429	130900	472699000	29700	29600	29700	29600	90
381	20250429	130800	470034800	29700	29700	29700	29700	0
382	20250429	130700	470034800	29700	29700	29700	29700	0
383	20250429	130600	470034800	29700	29700	29700	29700	0
384	20250429	130500	470034800	29700	29700	29700	29700	0
385	20250429	130400	470034800	29700	29700	29700	29700	0
386	20250429	130300	470034800	29700	29700	29700	29700	0
387	20250429	130200	470034800	29700	29700	29700	29700	0
388	20250429	130100	470034800	29700	29700	29700	29700	0
389	20250429	130000	470034800	29700	29700	29700	29700	0
390	20250429	125900	470034800	29700	29700	29700	29700	0
391	20250429	125800	470034800	29700	29650	29700	29650	34
392	20250429	125700	469026600	29700	29700	29700	29700	0
393	20250429	125600	469026600	29700	29700	29700	29700	0
394	20250429	125500	469026600	29700	29700	29700	29700	0
395	20250429	125400	469026600	29700	29700	29700	29700	0
396	20250429	125300	469026600	29700	29700	29700	29700	0
397	20250429	125200	469026600	29700	29700	29700	29700	0
398	20250429	125100	469026600	29700	29700	29700	29700	0
399	20250429	125000	469026600	29700	29700	29700	29700	0
400	20250429	124900	469026600	29700	29700	29700	29700	0
401	20250429	124800	469026600	29700	29700	29700	29700	0
402	20250429	124700	469026600	29700	29700	29700	29700	0
403	20250429	124600	469026600	29700	29700	29700	29700	0
404	20250429	124500	469026600	29700	29700	29700	29700	0
405	20250429	124400	469026600	29700	29700	29700	29700	0
406	20250429	124300	469026600	29700	29700	29700	29700	0
407	20250429	124200	469026600	29700	29700	29700	29700	0
408	20250429	124100	469026600	29700	29700	29700	29700	0
409	20250429	124000	469026600	29700	29700	29700	29700	0
410	20250429	123900	469026600	29700	29650	29700	29550	1533
411	20250429	123800	423691350	29700	29700	29700	29700	0
412	20250429	123700	423691350	29700	29700	29700	29700	0
413	20250429	123600	423691350	29700	29700	29700	29700	100
414	20250429	123500	420721350	29900	29900	29900	29900	0
415	20250429	123400	420721350	29900	29900	29900	29900	0
416	20250429	123300	420721350	29900	29900	29900	29900	0
417	20250429	123200	420721350	29900	29900	29900	29900	0
418	20250429	123100	420721350	29900	29900	29900	29900	10
419	20250429	123000	420422350	29900	29900	29900	29900	0
420	20250429	122900	420422350	29900	29900	29900	29900	0
421	20250429	122800	420422350	29900	29700	29900	29650	405
422	20250429	122700	408373000	29650	29650	29650	29650	0
423	20250429	122600	408373000	29650	29650	29650	29650	0
424	20250429	122500	408373000	29650	29650	29650	29650	0
425	20250429	122400	408373000	29650	29650	29650	29650	0
426	20250429	122300	408373000	29650	29650	29650	29650	0
427	20250429	122200	408373000	29650	29650	29650	29650	0
428	20250429	122100	408373000	29650	29650	29650	29650	0
429	20250429	122000	408373000	29650	29650	29650	29650	0
430	20250429	121900	408373000	29650	29650	29650	29650	0
431	20250429	121800	408373000	29650	29700	29700	29650	4
432	20250429	121700	408254300	29750	29750	29750	29750	0
433	20250429	121600	408254300	29750	29750	29750	29750	0
434	20250429	121500	408254300	29750	29750	29750	29750	0
435	20250429	121400	408254300	29750	29750	29750	29750	0
436	20250429	121300	408254300	29750	29750	29750	29750	0
437	20250429	121200	408254300	29750	29750	29750	29750	0
438	20250429	121100	408254300	29750	29750	29750	29750	0
439	20250429	121000	408254300	29750	29600	29750	29600	255
440	20250429	120900	400705550	29750	29650	29750	29600	406
441	20250429	120800	388677050	29650	29700	29700	29650	25
442	20250429	120700	387935550	29700	29700	29700	29700	0
443	20250429	120600	387935550	29700	29700	29700	29700	100
444	20250429	120500	384965550	29750	29750	29750	29750	0
445	20250429	120400	384965550	29750	29750	29750	29750	75
446	20250429	120300	382734300	29850	29850	29850	29850	0
447	20250429	120200	382734300	29850	29850	29850	29850	0
448	20250429	120100	382734300	29850	29850	29850	29850	0
449	20250429	120000	382734300	29850	29750	29850	29700	484
450	20250429	115900	368354200	29800	29800	29800	29800	0
451	20250429	115800	368354200	29800	29800	29800	29800	0
452	20250429	115700	368354200	29800	29800	29800	29800	0
453	20250429	115600	368354200	29800	29800	29800	29800	0
454	20250429	115500	368354200	29800	29800	29800	29800	0
455	20250429	115400	368354200	29800	29800	29800	29800	0
456	20250429	115300	368354200	29800	29800	29800	29800	0
457	20250429	115200	368354200	29800	29800	29800	29800	0
458	20250429	115100	368354200	29800	29800	29800	29800	0
459	20250429	115000	368354200	29800	29800	29800	29800	0
460	20250429	114900	368354200	29800	29800	29800	29800	0
461	20250429	114800	368354200	29800	29800	29800	29800	0
462	20250429	114700	368354200	29800	29800	29800	29800	0
463	20250429	114600	368354200	29800	29800	29800	29800	153
464	20250429	114500	363794800	29900	29900	29900	29900	0
465	20250429	114400	363794800	29900	29900	29900	29900	20
466	20250429	114300	363196800	30000	30000	30000	30000	0
467	20250429	114200	363196800	30000	30000	30000	30000	0
468	20250429	114100	363196800	30000	30000	30000	30000	0
469	20250429	114000	363196800	30000	30000	30000	30000	0
470	20250429	113900	363196800	30000	30000	30000	30000	0
471	20250429	113800	363196800	30000	29950	30000	29950	348
472	20250429	113700	352774100	30000	30000	30000	30000	0
473	20250429	113600	352774100	30000	30000	30000	30000	0
474	20250429	113500	352774100	30000	30000	30000	30000	0
475	20250429	113400	352774100	30000	30000	30000	30000	0
476	20250429	113300	352774100	30000	30000	30000	30000	0
477	20250429	113200	352774100	30000	30000	30000	30000	0
478	20250429	113100	352774100	30000	30000	30000	30000	0
479	20250429	113000	352774100	30000	30000	30000	30000	0
480	20250429	112900	352774100	30000	30000	30000	30000	0
481	20250429	112800	352774100	30000	30000	30000	30000	2
482	20250429	112700	352714100	30100	30100	30100	30100	0
483	20250429	112600	352714100	30100	30100	30100	30100	0
484	20250429	112500	352714100	30100	30100	30100	30100	0
485	20250429	112400	352714100	30100	30100	30100	30100	0
486	20250429	112300	352714100	30100	30100	30100	30100	0
487	20250429	112200	352714100	30100	30100	30100	30100	1
488	20250429	112100	352684000	30100	30100	30100	30100	0
489	20250429	112000	352684000	30100	30100	30100	30100	2
490	20250429	111900	352623800	30050	30050	30050	30050	200
491	20250429	111800	346613800	30100	30100	30100	30100	0
492	20250429	111700	346613800	30100	30100	30100	30100	0
493	20250429	111600	346613800	30100	30100	30100	30100	117
494	20250429	111500	343092100	30200	30100	30200	30100	293
495	20250429	111400	334272200	30100	30100	30100	30100	384
496	20250429	111300	322713800	30200	30200	30200	30200	72
497	20250429	111200	320539400	30200	30200	30200	30200	0
498	20250429	111100	320539400	30200	30200	30200	30200	0
499	20250429	111000	320539400	30200	30100	30200	30100	252
500	20250429	110900	312954000	30150	30150	30150	30150	0
501	20250429	110800	312954000	30150	30150	30150	30150	0
502	20250429	110700	312954000	30150	30200	30200	30150	14
503	20250429	110600	312531650	30200	30200	30200	30200	0
504	20250429	110500	312531650	30200	30100	30200	30100	160
505	20250429	110400	307715250	30050	30100	30100	30050	7
506	20250429	110300	307504650	30100	30050	30100	30050	3
507	20250429	110200	307414400	30050	30050	30050	30050	0
508	20250429	110100	307414400	30050	30050	30050	30050	76
509	20250429	110000	305130600	30050	30000	30050	30000	258
510	20250429	105900	297390050	30200	30200	30200	30200	0
511	20250429	105800	297390050	30200	30200	30200	30200	0
512	20250429	105700	297390050	30200	30200	30200	30200	1
513	20250429	105600	297359850	30100	30100	30100	30100	12
514	20250429	105500	296998650	30100	30000	30100	30000	503
515	20250429	105400	281908350	30000	30000	30000	30000	189
516	20250429	105300	276238350	30000	30000	30000	30000	0
517	20250429	105200	276238350	30000	30100	30100	30000	1061
518	20250429	105100	244394200	30200	30150	30200	30150	71
519	20250429	105000	242253100	30050	30050	30050	30050	5
520	20250429	104900	242102850	30100	30050	30100	30050	243
521	20250429	104800	234800600	30050	30050	30050	30050	1
522	20250429	104700	234770550	30100	30100	30100	30100	0
523	20250429	104600	234770550	30100	30100	30100	30100	0
524	20250429	104500	234770550	30100	30200	30200	30100	26
525	20250429	104400	233987450	30200	29850	30200	29850	881
526	20250429	104300	207634000	29850	29850	29850	29850	0
527	20250429	104200	207634000	29850	29850	29850	29850	0
528	20250429	104100	207634000	29850	29850	29850	29850	0
529	20250429	104000	207634000	29850	29850	29850	29850	0
530	20250429	103900	207634000	29850	29850	29850	29850	0
531	20250429	103800	207634000	29850	29850	29850	29850	0
532	20250429	103700	207634000	29850	29850	29850	29850	0
533	20250429	103600	207634000	29850	29850	29850	29850	55
534	20250429	103500	205992250	29900	29900	29900	29900	0
535	20250429	103400	205992250	29900	29850	29900	29850	346
536	20250429	103300	195663400	29850	29850	29850	29850	0
537	20250429	103200	195663400	29850	29750	29850	29750	104
538	20250429	103100	192569000	29700	29700	29700	29700	0
539	20250429	103000	192569000	29700	29700	29700	29700	0
540	20250429	102900	192569000	29700	29700	29700	29700	3
541	20250429	102800	192479900	29850	29700	29850	29700	284
542	20250429	102700	184042400	29850	29850	29850	29850	0
543	20250429	102600	184042400	29850	29850	29850	29850	3
544	20250429	102500	183952850	29850	29850	29850	29850	0
545	20250429	102400	183952850	29850	29850	29850	29850	0
546	20250429	102300	183952850	29850	29800	29850	29800	10
547	20250429	102200	183654800	29800	29800	29800	29800	0
548	20250429	102100	183654800	29800	29800	29800	29800	0
549	20250429	102000	183654800	29800	29750	29800	29750	57
550	20250429	101900	181958800	29850	29850	29850	29850	0
551	20250429	101800	181958800	29850	29850	29850	29850	5
552	20250429	101700	181809550	29800	29800	29800	29800	5
553	20250429	101600	181660550	29800	29800	29800	29800	0
554	20250429	101500	181660550	29800	29800	29800	29800	0
555	20250429	101400	181660550	29800	29800	29800	29800	0
556	20250429	101300	181660550	29800	29800	29800	29800	0
557	20250429	101200	181660550	29800	29850	29850	29800	7
558	20250429	101100	181451850	29850	29850	29850	29850	5
559	20250429	101000	181302600	29850	29850	29850	29850	1
560	20250429	100900	181272750	29750	29750	29750	29750	0
561	20250429	100800	181272750	29750	29750	29750	29750	0
562	20250429	100700	181272750	29750	29750	29750	29750	0
563	20250429	100600	181272750	29750	29750	29850	29750	215
564	20250429	100500	174875400	29850	29850	29850	29850	0
565	20250429	100400	174875400	29850	29650	29850	29650	2550
566	20250429	100300	99110750	29650	29650	29650	29650	0
567	20250429	100200	99110750	29650	29650	29650	29650	1
568	20250429	100100	99081100	29650	29650	29650	29650	0
569	20250429	100000	99081100	29650	29600	29650	29600	22
570	20250429	095900	98429800	29650	29650	29650	29600	105
571	20250429	095800	95321550	29550	29550	29550	29550	2
572	20250429	095700	95262450	29650	29550	29650	29550	19
573	20250429	095600	94700800	29600	29650	29650	29600	5
574	20250429	095500	94552700	29550	29550	29550	29550	5
575	20250429	095400	94404950	29600	29550	29600	29550	11
576	20250429	095300	94079850	29650	29600	29650	29600	5
577	20250429	095200	93931800	29550	29550	29550	29550	9
578	20250429	095100	93665850	29650	29650	29650	29650	0
579	20250429	095000	93665850	29650	29650	29650	29550	19
580	20250429	094900	93104000	29600	29600	29600	29600	1
581	20250429	094800	93074400	29550	29550	29550	29550	1
582	20250429	094700	93044850	29650	29650	29650	29650	0
583	20250429	094600	93044850	29650	29650	29650	29650	0
584	20250429	094500	93044850	29650	29600	29650	29600	10
585	20250429	094400	92748800	29650	29650	29650	29650	0
586	20250429	094300	92748800	29650	29650	29650	29650	0
587	20250429	094200	92748800	29650	29650	29650	29650	0
588	20250429	094100	92748800	29650	29600	29650	29550	84
589	20250429	094000	90266050	29650	29650	29650	29650	0
590	20250429	093900	90266050	29650	29650	29650	29650	2
591	20250429	093800	90206750	29600	29600	29600	29600	2
592	20250429	093700	90147550	29650	29650	29650	29650	0
593	20250429	093600	90147550	29650	29600	29650	29600	516
594	20250429	093500	74873150	29650	29650	29650	29650	0
595	20250429	093400	74873150	29650	29650	29650	29650	0
596	20250429	093300	74873150	29650	29650	29650	29650	0
597	20250429	093200	74873150	29650	29650	29650	29650	0
598	20250429	093100	74873150	29650	29650	29650	29650	0
599	20250429	093000	74873150	29650	29650	29650	29650	0
600	20250429	092900	74873150	29650	29650	29650	29650	0
601	20250429	092800	74873150	29650	29450	29650	29450	8
602	20250429	092700	74637050	29500	29500	29500	29500	55
603	20250429	092600	73014550	29500	29500	29500	29450	479
604	20250429	092500	58886050	29550	29550	29550	29550	2
605	20250429	092400	58826950	29650	29650	29650	29650	0
606	20250429	092300	58826950	29650	29650	29650	29650	0
607	20250429	092200	58826950	29650	29650	29650	29650	0
608	20250429	092100	58826950	29650	29650	29650	29650	2
609	20250429	092000	58767650	29500	29450	29500	29450	131
610	20250429	091900	54905200	29450	29400	29450	29400	5
611	20250429	091800	54758000	29450	29450	29450	29450	0
612	20250429	091700	54758000	29450	29350	29450	29350	320
613	20250429	091600	45360250	29350	29350	29350	29350	0
614	20250429	091500	45360250	29350	29400	29400	29250	1095
615	20250429	091400	13302700	29500	29500	29500	29500	0
616	20250429	091300	13302700	29500	29500	29500	29500	0
617	20250429	091200	13302700	29500	29500	29500	29500	12
618	20250429	091100	12948700	29450	29450	29450	29450	0
619	20250429	091000	12948700	29450	29450	29450	29450	1
620	20250429	090900	12919250	29500	29600	29600	29450	5
621	20250429	090800	12771700	29450	29450	29500	29450	174
622	20250429	090700	7638850	29500	29500	29500	29500	0
623	20250429	090600	7638850	29500	29600	29600	29500	9
624	20250429	090500	7372850	29650	29650	29650	29650	0
625	20250429	090400	7372850	29650	29650	29650	29650	96
626	20250429	090300	4526450	29700	29750	29750	29700	28
627	20250429	090200	3694200	29800	29800	29800	29800	0
628	20250429	090100	3694200	29800	29800	29900	29800	102
629	20250429	090000	653700	29800	29650	29800	29650	22