KissMeData/007690/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	183400	50691100	29600	29600	29600	29600	133
3	20250402	183300	50691100	29600	29600	29600	29600	0
4	20250402	183200	50691100	29600	29600	29600	29600	0
5	20250402	183100	50691100	29600	29600	29600	29600	0
6	20250402	183000	50691100	29600	29600	29600	29600	0
7	20250402	182900	50691100	29600	29600	29600	29600	0
8	20250402	182800	50691100	29600	29600	29600	29600	0
9	20250402	182700	50691100	29600	29600	29600	29600	0
10	20250402	182600	50691100	29600	29600	29600	29600	0
11	20250402	182500	50691100	29600	29600	29600	29600	0
12	20250402	182400	50691100	29600	29600	29600	29600	0
13	20250402	182300	50691100	29600	29600	29600	29600	0
14	20250402	182200	50691100	29600	29600	29600	29600	0
15	20250402	182100	50691100	29600	29600	29600	29600	0
16	20250402	182000	50691100	29600	29600	29600	29600	0
17	20250402	181900	50691100	29600	29600	29600	29600	0
18	20250402	181800	50691100	29600	29600	29600	29600	0
19	20250402	181700	50691100	29600	29600	29600	29600	0
20	20250402	181600	50691100	29600	29600	29600	29600	0
21	20250402	181500	50691100	29600	29600	29600	29600	0
22	20250402	181400	50691100	29600	29600	29600	29600	0
23	20250402	181300	50691100	29600	29600	29600	29600	0
24	20250402	181200	50691100	29600	29600	29600	29600	0
25	20250402	181100	50691100	29600	29600	29600	29600	0
26	20250402	181000	50691100	29600	29600	29600	29600	0
27	20250402	180900	50691100	29600	29600	29600	29600	0
28	20250402	180800	50691100	29600	29600	29600	29600	0
29	20250402	180700	50691100	29600	29600	29600	29600	0
30	20250402	180600	50691100	29600	29600	29600	29600	0
31	20250402	180500	50691100	29600	29600	29600	29600	0
32	20250402	180400	50691100	29600	29600	29600	29600	133
33	20250402	180300	50691100	29600	29600	29600	29600	0
34	20250402	180200	50691100	29600	29600	29600	29600	0
35	20250402	180100	50691100	29600	29600	29600	29600	0
36	20250402	180000	50691100	29600	29600	29600	29600	0
37	20250402	175900	50691100	29600	29600	29600	29600	0
38	20250402	175800	50691100	29600	29600	29600	29600	0
39	20250402	175700	50691100	29600	29600	29600	29600	0
40	20250402	175600	50691100	29600	29600	29600	29600	0
41	20250402	175500	50691100	29600	29600	29600	29600	0
42	20250402	175400	50691100	29600	29600	29600	29600	0
43	20250402	175300	50691100	29600	29600	29600	29600	0
44	20250402	175200	50691100	29600	29600	29600	29600	0
45	20250402	175100	50691100	29600	29600	29600	29600	0
46	20250402	175000	50691100	29600	29600	29600	29600	0
47	20250402	174900	50691100	29600	29600	29600	29600	0
48	20250402	174800	50691100	29600	29600	29600	29600	0
49	20250402	174700	50691100	29600	29600	29600	29600	0
50	20250402	174600	50691100	29600	29600	29600	29600	0
51	20250402	174500	50691100	29600	29600	29600	29600	0
52	20250402	174400	50691100	29600	29600	29600	29600	0
53	20250402	174300	50691100	29600	29600	29600	29600	0
54	20250402	174200	50691100	29600	29600	29600	29600	0
55	20250402	174100	50691100	29600	29600	29600	29600	0
56	20250402	174000	50691100	29600	29600	29600	29600	0
57	20250402	173900	50691100	29600	29600	29600	29600	0
58	20250402	173800	50691100	29600	29600	29600	29600	0
59	20250402	173700	50691100	29600	29600	29600	29600	0
60	20250402	173600	50691100	29600	29600	29600	29600	0
61	20250402	173500	50691100	29600	29600	29600	29600	0
62	20250402	173400	50691100	29600	29600	29600	29600	133
63	20250402	173300	50691100	29600	29600	29600	29600	0
64	20250402	173200	50691100	29600	29600	29600	29600	0
65	20250402	173100	50691100	29600	29600	29600	29600	0
66	20250402	173000	50691100	29600	29600	29600	29600	0
67	20250402	172900	50691100	29600	29600	29600	29600	0
68	20250402	172800	50691100	29600	29600	29600	29600	0
69	20250402	172700	50691100	29600	29600	29600	29600	0
70	20250402	172600	50691100	29600	29600	29600	29600	0
71	20250402	172500	50691100	29600	29600	29600	29600	0
72	20250402	172400	50691100	29600	29600	29600	29600	0
73	20250402	172300	50691100	29600	29600	29600	29600	0
74	20250402	172200	50691100	29600	29600	29600	29600	0
75	20250402	172100	50691100	29600	29600	29600	29600	0
76	20250402	172000	50691100	29600	29600	29600	29600	0
77	20250402	171900	50691100	29600	29600	29600	29600	0
78	20250402	171800	50691100	29600	29600	29600	29600	0
79	20250402	171700	50691100	29600	29600	29600	29600	0
80	20250402	171600	50691100	29600	29600	29600	29600	0
81	20250402	171500	50691100	29600	29600	29600	29600	0
82	20250402	171400	50691100	29600	29600	29600	29600	0
83	20250402	171300	50691100	29600	29600	29600	29600	0
84	20250402	171200	50691100	29600	29600	29600	29600	0
85	20250402	171100	50691100	29600	29600	29600	29600	0
86	20250402	171000	50691100	29600	29600	29600	29600	0
87	20250402	170900	50691100	29600	29600	29600	29600	0
88	20250402	170800	50691100	29600	29600	29600	29600	0
89	20250402	170700	50691100	29600	29600	29600	29600	0
90	20250402	170600	50691100	29600	29600	29600	29600	0
91	20250402	170500	50691100	29600	29600	29600	29600	0
92	20250402	170400	50691100	29600	29600	29600	29600	133
93	20250402	170300	50691100	29600	29600	29600	29600	0
94	20250402	170200	50691100	29600	29600	29600	29600	0
95	20250402	170100	50691100	29600	29600	29600	29600	0
96	20250402	170000	50691100	29600	29600	29600	29600	0
97	20250402	165900	50691100	29600	29600	29600	29600	0
98	20250402	165800	50691100	29600	29600	29600	29600	0
99	20250402	165700	50691100	29600	29600	29600	29600	0
100	20250402	165600	50691100	29600	29600	29600	29600	0
101	20250402	165500	50691100	29600	29600	29600	29600	0
102	20250402	165400	50691100	29600	29600	29600	29600	0
103	20250402	165300	50691100	29600	29600	29600	29600	0
104	20250402	165200	50691100	29600	29600	29600	29600	0
105	20250402	165100	50691100	29600	29600	29600	29600	0
106	20250402	165000	50691100	29600	29600	29600	29600	0
107	20250402	164900	50691100	29600	29600	29600	29600	0
108	20250402	164800	50691100	29600	29600	29600	29600	0
109	20250402	164700	50691100	29600	29600	29600	29600	0
110	20250402	164600	50691100	29600	29600	29600	29600	0
111	20250402	164500	50691100	29600	29600	29600	29600	0
112	20250402	164400	50691100	29600	29600	29600	29600	0
113	20250402	164300	50691100	29600	29600	29600	29600	0
114	20250402	164200	50691100	29600	29600	29600	29600	0
115	20250402	164100	50691100	29600	29600	29600	29600	0
116	20250402	164000	50691100	29600	29600	29600	29600	0
117	20250402	163900	50691100	29600	29600	29600	29600	0
118	20250402	163800	50691100	29600	29600	29600	29600	0
119	20250402	163700	50691100	29600	29600	29600	29600	0
120	20250402	163600	50691100	29600	29600	29600	29600	0
121	20250402	163500	50691100	29600	29600	29600	29600	0
122	20250402	163400	50691100	29600	29600	29600	29600	133
123	20250402	163300	50691100	29600	29600	29600	29600	0
124	20250402	163200	50691100	29600	29600	29600	29600	0
125	20250402	163100	50691100	29600	29600	29600	29600	0
126	20250402	163000	50691100	29600	29600	29600	29600	0
127	20250402	162900	50691100	29600	29600	29600	29600	0
128	20250402	162800	50691100	29600	29600	29600	29600	0
129	20250402	162700	50691100	29600	29600	29600	29600	0
130	20250402	162600	50691100	29600	29600	29600	29600	0
131	20250402	162500	50691100	29600	29600	29600	29600	0
132	20250402	162400	50691100	29600	29600	29600	29600	0
133	20250402	162300	50691100	29600	29600	29600	29600	0
134	20250402	162200	50691100	29600	29600	29600	29600	0
135	20250402	162100	50691100	29600	29600	29600	29600	0
136	20250402	162000	50691100	29600	29600	29600	29600	0
137	20250402	161900	50691100	29600	29600	29600	29600	0
138	20250402	161800	50691100	29600	29600	29600	29600	0
139	20250402	161700	50691100	29600	29600	29600	29600	0
140	20250402	161600	50691100	29600	29600	29600	29600	0
141	20250402	161500	50691100	29600	29600	29600	29600	0
142	20250402	161400	50691100	29600	29600	29600	29600	0
143	20250402	161300	50691100	29600	29600	29600	29600	0
144	20250402	161200	50691100	29600	29600	29600	29600	0
145	20250402	161100	50691100	29600	29600	29600	29600	0
146	20250402	161000	50691100	29600	29600	29600	29600	0
147	20250402	160900	50691100	29600	29600	29600	29600	0
148	20250402	160800	50691100	29600	29600	29600	29600	0
149	20250402	160700	50691100	29600	29600	29600	29600	0
150	20250402	160600	50691100	29600	29600	29600	29600	0
151	20250402	160500	50691100	29600	29600	29600	29600	0
152	20250402	160400	50691100	29600	29600	29600	29600	133
153	20250402	160300	50691100	29600	29600	29600	29600	0
154	20250402	160200	50691100	29600	29600	29600	29600	0
155	20250402	160100	50691100	29600	29600	29600	29600	0
156	20250402	160000	50691100	29600	29600	29600	29600	0
157	20250402	155900	50691100	29600	29600	29600	29600	0
158	20250402	155800	50691100	29600	29600	29600	29600	0
159	20250402	155700	50691100	29600	29600	29600	29600	0
160	20250402	155600	50691100	29600	29600	29600	29600	0
161	20250402	155500	50691100	29600	29600	29600	29600	0
162	20250402	155400	50691100	29600	29600	29600	29600	0
163	20250402	155300	50691100	29600	29600	29600	29600	0
164	20250402	155200	50691100	29600	29600	29600	29600	0
165	20250402	155100	50691100	29600	29600	29600	29600	0
166	20250402	155000	50691100	29600	29600	29600	29600	0
167	20250402	154900	50691100	29600	29600	29600	29600	0
168	20250402	154800	50691100	29600	29600	29600	29600	0
169	20250402	154700	50691100	29600	29600	29600	29600	0
170	20250402	154600	50691100	29600	29600	29600	29600	0
171	20250402	154500	50691100	29600	29600	29600	29600	0
172	20250402	154400	50691100	29600	29600	29600	29600	0
173	20250402	154300	50691100	29600	29600	29600	29600	0
174	20250402	154200	50691100	29600	29600	29600	29600	0
175	20250402	154100	50691100	29600	29600	29600	29600	0
176	20250402	154000	50691100	29600	29600	29600	29600	0
177	20250402	153900	50691100	29600	29600	29600	29600	0
178	20250402	153800	50691100	29600	29600	29600	29600	0
179	20250402	153700	50691100	29600	29600	29600	29600	0
180	20250402	153600	50691100	29600	29600	29600	29600	0
181	20250402	153500	50691100	29600	29600	29600	29600	0
182	20250402	153400	50691100	29600	29600	29600	29600	133
183	20250402	153300	50691100	29600	29600	29600	29600	0
184	20250402	153200	50691100	29600	29600	29600	29600	0
185	20250402	153100	50691100	29600	29600	29600	29600	0
186	20250402	153000	50691100	29600	29600	29600	29600	133
187	20250402	152900	46754300	29700	29700	29700	29700	0
188	20250402	152800	46754300	29700	29700	29700	29700	0
189	20250402	152700	46754300	29700	29700	29700	29700	0
190	20250402	152600	46754300	29700	29700	29700	29700	0
191	20250402	152500	46754300	29700	29700	29700	29700	0
192	20250402	152400	46754300	29700	29700	29700	29700	0
193	20250402	152300	46754300	29700	29700	29700	29700	0
194	20250402	152200	46754300	29700	29700	29700	29700	0
195	20250402	152100	46754300	29700	29700	29700	29700	0
196	20250402	152000	46754300	29700	29700	29700	29700	0
197	20250402	151900	46754300	29700	29800	29800	29700	7
198	20250402	151800	46546000	29700	29700	29700	29700	40
199	20250402	151700	45358000	29800	29800	29800	29800	6
200	20250402	151600	45179200	29800	29800	29800	29800	0
201	20250402	151500	45179200	29800	29800	29800	29800	0
202	20250402	151400	45179200	29800	29800	29800	29800	51
203	20250402	151300	43659400	29800	29800	29800	29800	50
204	20250402	151200	42169400	29800	29800	29800	29800	11
205	20250402	151100	41841600	29700	29700	29700	29700	0
206	20250402	151000	41841600	29700	29700	29700	29700	1
207	20250402	150900	41811900	29800	29800	29800	29700	203
208	20250402	150800	35762600	29800	29800	29800	29800	0
209	20250402	150700	35762600	29800	29800	29800	29800	0
210	20250402	150600	35762600	29800	29800	29800	29800	1
211	20250402	150500	35732800	29800	29800	29800	29800	0
212	20250402	150400	35732800	29800	29800	29800	29800	0
213	20250402	150300	35732800	29800	29800	29800	29800	0
214	20250402	150200	35732800	29800	29800	29800	29800	0
215	20250402	150100	35732800	29800	29800	29800	29800	0
216	20250402	150000	35732800	29800	29800	29800	29800	0
217	20250402	145900	35732800	29800	29800	29800	29800	0
218	20250402	145800	35732800	29800	29800	29800	29800	0
219	20250402	145700	35732800	29800	29800	29800	29800	0
220	20250402	145600	35732800	29800	29800	29800	29800	0
221	20250402	145500	35732800	29800	29800	29800	29800	0
222	20250402	145400	35732800	29800	29800	29800	29800	0
223	20250402	145300	35732800	29800	29800	29800	29800	0
224	20250402	145200	35732800	29800	29800	29800	29800	1
225	20250402	145100	35703000	29750	29750	29750	29750	0
226	20250402	145000	35703000	29750	29750	29750	29750	0
227	20250402	144900	35703000	29750	29750	29750	29750	2
228	20250402	144800	35643500	29750	29750	29750	29750	3
229	20250402	144700	35554250	29800	29800	29800	29800	0
230	20250402	144600	35554250	29800	29800	29800	29800	7
231	20250402	144500	35345650	29700	29700	29700	29700	0
232	20250402	144400	35345650	29700	29700	29700	29700	22
233	20250402	144300	34692250	29800	29800	29800	29800	0
234	20250402	144200	34692250	29800	29800	29800	29800	0
235	20250402	144100	34692250	29800	29800	29800	29800	0
236	20250402	144000	34692250	29800	29800	29800	29800	0
237	20250402	143900	34692250	29800	29800	29800	29800	0
238	20250402	143800	34692250	29800	29800	29800	29800	0
239	20250402	143700	34692250	29800	29800	29800	29800	0
240	20250402	143600	34692250	29800	29800	29800	29800	0
241	20250402	143500	34692250	29800	29750	29800	29750	6
242	20250402	143400	34513550	29750	29750	29750	29750	0
243	20250402	143300	34513550	29750	29750	29750	29750	0
244	20250402	143200	34513550	29750	29750	29750	29750	1
245	20250402	143100	34483800	29750	29750	29750	29750	0
246	20250402	143000	34483800	29750	29750	29750	29750	0
247	20250402	142900	34483800	29750	29750	29750	29750	0
248	20250402	142800	34483800	29750	29750	29750	29750	0
249	20250402	142700	34483800	29750	29750	29750	29750	0
250	20250402	142600	34483800	29750	29750	29750	29750	0
251	20250402	142500	34483800	29750	29750	29750	29750	0
252	20250402	142400	34483800	29750	29750	29750	29750	0
253	20250402	142300	34483800	29750	29750	29750	29750	0
254	20250402	142200	34483800	29750	29750	29750	29750	0
255	20250402	142100	34483800	29750	29750	29750	29750	0
256	20250402	142000	34483800	29750	29750	29750	29750	0
257	20250402	141900	34483800	29750	29750	29750	29750	0
258	20250402	141800	34483800	29750	29750	29750	29750	7
259	20250402	141700	34275550	29800	29800	29800	29800	0
260	20250402	141600	34275550	29800	29800	29800	29800	0
261	20250402	141500	34275550	29800	29800	29800	29800	0
262	20250402	141400	34275550	29800	29800	29800	29800	0
263	20250402	141300	34275550	29800	29800	29800	29800	0
264	20250402	141200	34275550	29800	29800	29800	29800	0
265	20250402	141100	34275550	29800	29800	29800	29800	0
266	20250402	141000	34275550	29800	29800	29800	29800	0
267	20250402	140900	34275550	29800	29800	29800	29800	0
268	20250402	140800	34275550	29800	29800	29800	29800	0
269	20250402	140700	34275550	29800	29800	29800	29800	0
270	20250402	140600	34275550	29800	29800	29800	29800	0
271	20250402	140500	34275550	29800	29800	29800	29800	0
272	20250402	140400	34275550	29800	29800	29800	29800	0
273	20250402	140300	34275550	29800	29800	29800	29800	0
274	20250402	140200	34275550	29800	29800	29800	29800	0
275	20250402	140100	34275550	29800	29800	29800	29800	0
276	20250402	140000	34275550	29800	29800	29800	29800	0
277	20250402	135900	34275550	29800	29800	29800	29800	0
278	20250402	135800	34275550	29800	29800	29800	29800	0
279	20250402	135700	34275550	29800	29800	29800	29800	6
280	20250402	135600	34096750	29800	29800	29800	29800	2
281	20250402	135500	34037150	29800	29800	29800	29800	0
282	20250402	135400	34037150	29800	29800	29800	29800	0
283	20250402	135300	34037150	29800	29800	29800	29800	5
284	20250402	135200	33888150	29800	29800	29800	29800	0
285	20250402	135100	33888150	29800	29800	29800	29800	0
286	20250402	135000	33888150	29800	29800	29800	29800	0
287	20250402	134900	33888150	29800	29800	29800	29800	0
288	20250402	134800	33888150	29800	29800	29800	29800	7
289	20250402	134700	33679550	29750	29750	29750	29750	0
290	20250402	134600	33679550	29750	29750	29750	29750	0
291	20250402	134500	33679550	29750	29750	29750	29750	0
292	20250402	134400	33679550	29750	29750	29750	29750	0
293	20250402	134300	33679550	29750	29750	29750	29750	0
294	20250402	134200	33679550	29750	29750	29750	29750	0
295	20250402	134100	33679550	29750	29750	29750	29750	0
296	20250402	134000	33679550	29750	29750	29750	29750	0
297	20250402	133900	33679550	29750	29750	29750	29750	0
298	20250402	133800	33679550	29750	29750	29750	29750	0
299	20250402	133700	33679550	29750	29750	29750	29750	0
300	20250402	133600	33679550	29750	29750	29750	29750	0
301	20250402	133500	33679550	29750	29750	29750	29750	0
302	20250402	133400	33679550	29750	29750	29750	29750	0
303	20250402	133300	33679550	29750	29750	29750	29750	0
304	20250402	133200	33679550	29750	29750	29750	29750	0
305	20250402	133100	33679550	29750	29750	29750	29750	0
306	20250402	133000	33679550	29750	29750	29750	29750	0
307	20250402	132900	33679550	29750	29750	29750	29750	0
308	20250402	132800	33679550	29750	29750	29750	29750	0
309	20250402	132700	33679550	29750	29750	29750	29750	0
310	20250402	132600	33679550	29750	29750	29750	29750	3
311	20250402	132500	33590300	29750	29750	29750	29750	0
312	20250402	132400	33590300	29750	29750	29750	29750	4
313	20250402	132300	33471300	29800	29800	29800	29800	0
314	20250402	132200	33471300	29800	29800	29800	29800	0
315	20250402	132100	33471300	29800	29800	29800	29800	0
316	20250402	132000	33471300	29800	29800	29800	29800	0
317	20250402	131900	33471300	29800	29800	29800	29800	0
318	20250402	131800	33471300	29800	29800	29800	29800	0
319	20250402	131700	33471300	29800	29800	29800	29800	0
320	20250402	131600	33471300	29800	29750	29800	29750	7
321	20250402	131500	33263000	29750	29750	29750	29750	0
322	20250402	131400	33263000	29750	29750	29750	29750	0
323	20250402	131300	33263000	29750	29750	29750	29750	0
324	20250402	131200	33263000	29750	29750	29750	29750	0
325	20250402	131100	33263000	29750	29750	29750	29750	0
326	20250402	131000	33263000	29750	29750	29750	29750	10
327	20250402	130900	32965500	29700	29700	29700	29700	0
328	20250402	130800	32965500	29700	29700	29700	29700	0
329	20250402	130700	32965500	29700	29700	29700	29700	0
330	20250402	130600	32965500	29700	29700	29700	29700	0
331	20250402	130500	32965500	29700	29700	29700	29700	0
332	20250402	130400	32965500	29700	29700	29700	29700	1
333	20250402	130300	32935800	29700	29700	29700	29700	0
334	20250402	130200	32935800	29700	29700	29700	29700	0
335	20250402	130100	32935800	29700	29700	29700	29700	15
336	20250402	130000	32490300	29750	29750	29750	29750	0
337	20250402	125900	32490300	29750	29750	29750	29750	0
338	20250402	125800	32490300	29750	29750	29750	29750	1
339	20250402	125700	32460550	29750	29750	29750	29750	0
340	20250402	125600	32460550	29750	29750	29750	29750	0
341	20250402	125500	32460550	29750	29750	29750	29750	0
342	20250402	125400	32460550	29750	29750	29750	29750	1
343	20250402	125300	32430800	29700	29700	29700	29700	0
344	20250402	125200	32430800	29700	29700	29700	29700	0
345	20250402	125100	32430800	29700	29700	29700	29700	0
346	20250402	125000	32430800	29700	29700	29700	29700	170
347	20250402	124900	27381800	29700	29700	29700	29700	0
348	20250402	124800	27381800	29700	29700	29700	29700	0
349	20250402	124700	27381800	29700	29700	29700	29700	0
350	20250402	124600	27381800	29700	29700	29700	29700	0
351	20250402	124500	27381800	29700	29700	29700	29700	0
352	20250402	124400	27381800	29700	29700	29700	29700	0
353	20250402	124300	27381800	29700	29700	29700	29700	0
354	20250402	124200	27381800	29700	29700	29700	29700	1
355	20250402	124100	27352100	29700	29700	29700	29700	0
356	20250402	124000	27352100	29700	29700	29700	29700	0
357	20250402	123900	27352100	29700	29700	29700	29700	6
358	20250402	123800	27173900	29700	29700	29700	29700	0
359	20250402	123700	27173900	29700	29700	29700	29700	0
360	20250402	123600	27173900	29700	29700	29700	29700	0
361	20250402	123500	27173900	29700	29700	29700	29700	0
362	20250402	123400	27173900	29700	29700	29700	29700	0
363	20250402	123300	27173900	29700	29700	29700	29700	0
364	20250402	123200	27173900	29700	29700	29700	29700	0
365	20250402	123100	27173900	29700	29700	29700	29700	0
366	20250402	123000	27173900	29700	29700	29700	29700	6
367	20250402	122900	26995700	29700	29700	29700	29700	0
368	20250402	122800	26995700	29700	29700	29700	29700	0
369	20250402	122700	26995700	29700	29700	29700	29700	0
370	20250402	122600	26995700	29700	29700	29700	29700	0
371	20250402	122500	26995700	29700	29700	29700	29700	0
372	20250402	122400	26995700	29700	29700	29700	29700	0
373	20250402	122300	26995700	29700	29700	29700	29700	0
374	20250402	122200	26995700	29700	29700	29700	29700	0
375	20250402	122100	26995700	29700	29700	29700	29700	0
376	20250402	122000	26995700	29700	29700	29700	29700	0
377	20250402	121900	26995700	29700	29700	29700	29700	0
378	20250402	121800	26995700	29700	29700	29700	29700	0
379	20250402	121700	26995700	29700	29700	29700	29700	0
380	20250402	121600	26995700	29700	29700	29700	29700	0
381	20250402	121500	26995700	29700	29700	29700	29700	0
382	20250402	121400	26995700	29700	29700	29700	29700	0
383	20250402	121300	26995700	29700	29700	29700	29700	0
384	20250402	121200	26995700	29700	29700	29700	29700	0
385	20250402	121100	26995700	29700	29700	29700	29700	0
386	20250402	121000	26995700	29700	29700	29700	29700	1
387	20250402	120900	26966000	29650	29650	29650	29650	0
388	20250402	120800	26966000	29650	29650	29650	29650	0
389	20250402	120700	26966000	29650	29650	29650	29650	0
390	20250402	120600	26966000	29650	29650	29650	29650	0
391	20250402	120500	26966000	29650	29650	29650	29650	0
392	20250402	120400	26966000	29650	29650	29650	29650	0
393	20250402	120300	26966000	29650	29650	29650	29650	0
394	20250402	120200	26966000	29650	29650	29650	29650	0
395	20250402	120100	26966000	29650	29650	29650	29650	0
396	20250402	120000	26966000	29650	29650	29650	29650	1
397	20250402	115900	26936350	29700	29700	29700	29700	0
398	20250402	115800	26936350	29700	29700	29700	29700	140
399	20250402	115700	22778350	29700	29700	29700	29700	0
400	20250402	115600	22778350	29700	29800	29800	29700	50
401	20250402	115500	21292000	29800	29800	29800	29800	1
402	20250402	115400	21262200	29800	29800	29800	29800	0
403	20250402	115300	21262200	29800	29800	29800	29800	2
404	20250402	115200	21202600	29800	29800	29800	29800	2
405	20250402	115100	21143000	29800	29800	29800	29800	0
406	20250402	115000	21143000	29800	29800	29800	29800	0
407	20250402	114900	21143000	29800	29800	29800	29800	0
408	20250402	114800	21143000	29800	29800	29800	29800	0
409	20250402	114700	21143000	29800	29800	29800	29800	0
410	20250402	114600	21143000	29800	29800	29800	29800	6
411	20250402	114500	20964200	29800	29800	29800	29800	0
412	20250402	114400	20964200	29800	29800	29800	29800	0
413	20250402	114300	20964200	29800	29800	29800	29800	0
414	20250402	114200	20964200	29800	29800	29800	29800	0
415	20250402	114100	20964200	29800	29800	29800	29800	13
416	20250402	114000	20576800	29850	29850	29850	29850	0
417	20250402	113900	20576800	29850	29850	29850	29850	0
418	20250402	113800	20576800	29850	29850	29850	29850	0
419	20250402	113700	20576800	29850	29850	29850	29850	0
420	20250402	113600	20576800	29850	29850	29850	29850	0
421	20250402	113500	20576800	29850	29850	29850	29850	0
422	20250402	113400	20576800	29850	29850	29850	29850	0
423	20250402	113300	20576800	29850	29850	29850	29850	0
424	20250402	113200	20576800	29850	29850	29850	29850	0
425	20250402	113100	20576800	29850	29850	29850	29850	0
426	20250402	113000	20576800	29850	29850	29850	29850	0
427	20250402	112900	20576800	29850	29850	29850	29850	0
428	20250402	112800	20576800	29850	29850	29850	29850	1
429	20250402	112700	20546950	29850	29850	29850	29850	0
430	20250402	112600	20546950	29850	29850	29850	29850	7
431	20250402	112500	20338000	29850	29850	29850	29850	0
432	20250402	112400	20338000	29850	29850	29850	29850	0
433	20250402	112300	20338000	29850	29850	29850	29850	0
434	20250402	112200	20338000	29850	29850	29850	29850	0
435	20250402	112100	20338000	29850	29850	29850	29850	0
436	20250402	112000	20338000	29850	29850	29850	29850	0
437	20250402	111900	20338000	29850	29850	29850	29850	0
438	20250402	111800	20338000	29850	29850	29850	29850	0
439	20250402	111700	20338000	29850	29850	29850	29850	0
440	20250402	111600	20338000	29850	29850	29850	29850	1
441	20250402	111500	20308150	29900	29900	29900	29900	0
442	20250402	111400	20308150	29900	29900	29900	29900	0
443	20250402	111300	20308150	29900	29900	29900	29900	0
444	20250402	111200	20308150	29900	29900	29900	29900	0
445	20250402	111100	20308150	29900	29900	29900	29900	0
446	20250402	111000	20308150	29900	29900	29900	29900	0
447	20250402	110900	20308150	29900	29900	29900	29900	0
448	20250402	110800	20308150	29900	29900	29900	29900	0
449	20250402	110700	20308150	29900	29900	29900	29900	5
450	20250402	110600	20158650	29850	29850	29850	29850	0
451	20250402	110500	20158650	29850	29850	29850	29850	1
452	20250402	110400	20128800	29850	29850	29850	29850	0
453	20250402	110300	20128800	29850	29850	29850	29850	0
454	20250402	110200	20128800	29850	29850	29850	29850	1
455	20250402	110100	20098950	29850	29850	29850	29850	0
456	20250402	110000	20098950	29850	29850	29850	29850	1
457	20250402	105900	20069100	29900	29900	29900	29900	0
458	20250402	105800	20069100	29900	29900	29900	29900	0
459	20250402	105700	20069100	29900	29900	29900	29900	0
460	20250402	105600	20069100	29900	29900	29900	29900	0
461	20250402	105500	20069100	29900	29900	29900	29900	1
462	20250402	105400	20039200	29800	29900	29900	29750	174
463	20250402	105300	14855950	29950	29950	29950	29950	1
464	20250402	105200	14826000	29900	29900	29900	29900	6
465	20250402	105100	14646600	29900	29900	29900	29900	0
466	20250402	105000	14646600	29900	29900	29900	29900	0
467	20250402	104900	14646600	29900	29900	29900	29900	0
468	20250402	104800	14646600	29900	29900	29900	29900	0
469	20250402	104700	14646600	29900	29900	29900	29900	0
470	20250402	104600	14646600	29900	29900	29900	29900	0
471	20250402	104500	14646600	29900	29900	29900	29900	0
472	20250402	104400	14646600	29900	29900	29900	29900	3
473	20250402	104300	14556900	29900	29900	29900	29900	0
474	20250402	104200	14556900	29900	29900	29900	29900	0
475	20250402	104100	14556900	29900	29900	29900	29900	0
476	20250402	104000	14556900	29900	29900	29900	29900	0
477	20250402	103900	14556900	29900	29900	29900	29900	6
478	20250402	103800	14377500	29850	29850	29850	29850	0
479	20250402	103700	14377500	29850	29850	29850	29850	0
480	20250402	103600	14377500	29850	29850	29850	29850	0
481	20250402	103500	14377500	29850	29900	29900	29850	8
482	20250402	103400	14138350	29850	29850	29850	29850	0
483	20250402	103300	14138350	29850	29850	29850	29850	0
484	20250402	103200	14138350	29850	29850	29850	29850	0
485	20250402	103100	14138350	29850	29850	29850	29850	0
486	20250402	103000	14138350	29850	29850	29850	29850	0
487	20250402	102900	14138350	29850	29850	29850	29850	0
488	20250402	102800	14138350	29850	29850	29850	29850	0
489	20250402	102700	14138350	29850	29850	29850	29850	0
490	20250402	102600	14138350	29850	29850	29850	29850	0
491	20250402	102500	14138350	29850	29850	29900	29850	10
492	20250402	102400	13839750	29850	29850	29850	29850	1
493	20250402	102300	13809900	29800	29800	29800	29800	0
494	20250402	102200	13809900	29800	29800	29800	29800	0
495	20250402	102100	13809900	29800	29800	29800	29800	0
496	20250402	102000	13809900	29800	29800	29800	29800	0
497	20250402	101900	13809900	29800	29800	29800	29800	0
498	20250402	101800	13809900	29800	29800	29800	29800	0
499	20250402	101700	13809900	29800	29800	29800	29800	0
500	20250402	101600	13809900	29800	29800	29800	29800	1
501	20250402	101500	13780100	29900	29900	29900	29900	0
502	20250402	101400	13780100	29900	29900	29900	29900	0
503	20250402	101300	13780100	29900	29900	29900	29900	0
504	20250402	101200	13780100	29900	29900	29900	29900	0
505	20250402	101100	13780100	29900	29900	29900	29900	5
506	20250402	101000	13630600	29900	29900	29900	29900	0
507	20250402	100900	13630600	29900	29900	29900	29900	0
508	20250402	100800	13630600	29900	29900	29900	29900	0
509	20250402	100700	13630600	29900	29900	29900	29900	0
510	20250402	100600	13630600	29900	29900	29900	29900	0
511	20250402	100500	13630600	29900	29900	29900	29900	0
512	20250402	100400	13630600	29900	29900	29900	29900	0
513	20250402	100300	13630600	29900	29900	29900	29900	0
514	20250402	100200	13630600	29900	29900	29900	29900	0
515	20250402	100100	13630600	29900	29900	29900	29900	0
516	20250402	100000	13630600	29900	29950	30100	29900	152
517	20250402	095900	9084000	29950	29950	29950	29950	0
518	20250402	095800	9084000	29950	29950	29950	29950	0
519	20250402	095700	9084000	29950	29950	29950	29950	0
520	20250402	095600	9084000	29950	29950	29950	29950	0
521	20250402	095500	9084000	29950	29950	29950	29950	0
522	20250402	095400	9084000	29950	29950	29950	29950	5
523	20250402	095300	8934250	29950	29950	29950	29950	0
524	20250402	095200	8934250	29950	29950	29950	29950	0
525	20250402	095100	8934250	29950	29950	29950	29950	0
526	20250402	095000	8934250	29950	29950	29950	29950	0
527	20250402	094900	8934250	29950	29950	29950	29950	0
528	20250402	094800	8934250	29950	29950	29950	29950	8
529	20250402	094700	8694650	29900	29900	29900	29900	1
530	20250402	094600	8664750	29950	29950	29950	29950	0
531	20250402	094500	8664750	29950	29850	29950	29850	2
532	20250402	094400	8604950	29800	29800	29800	29800	0
533	20250402	094300	8604950	29800	29800	29800	29800	11
534	20250402	094200	8277150	29800	29800	29800	29800	0
535	20250402	094100	8277150	29800	29800	29800	29800	0
536	20250402	094000	8277150	29800	29800	29800	29800	0
537	20250402	093900	8277150	29800	29800	29800	29800	0
538	20250402	093800	8277150	29800	29800	29800	29800	0
539	20250402	093700	8277150	29800	29800	29800	29800	1
540	20250402	093600	8247350	29800	29800	29800	29800	0
541	20250402	093500	8247350	29800	29800	29800	29800	0
542	20250402	093400	8247350	29800	29800	29800	29800	0
543	20250402	093300	8247350	29800	29800	29800	29800	6
544	20250402	093200	8068550	29800	29800	29800	29800	0
545	20250402	093100	8068550	29800	29800	29800	29800	0
546	20250402	093000	8068550	29800	29800	29800	29800	2
547	20250402	092900	8008950	29800	29800	29800	29800	5
548	20250402	092800	7859950	29800	29800	29800	29800	0
549	20250402	092700	7859950	29800	29700	29800	29700	3
550	20250402	092600	7770700	29750	29700	29750	29700	33
551	20250402	092500	6789600	29750	29700	29750	29700	3
552	20250402	092400	6700400	29700	29700	29700	29700	0
553	20250402	092300	6700400	29700	29700	29700	29700	0
554	20250402	092200	6700400	29700	29700	29700	29700	57
555	20250402	092100	5007500	29700	29700	29700	29700	0
556	20250402	092000	5007500	29700	29700	29700	29700	0
557	20250402	091900	5007500	29700	29850	29900	29700	138
558	20250402	091800	898450	29950	29950	29950	29950	0
559	20250402	091700	898450	29950	29950	29950	29950	0
560	20250402	091600	898450	29950	29950	29950	29950	0
561	20250402	091500	898450	29950	29850	29950	29850	2
562	20250402	091400	838650	29900	30150	30150	29900	26
563	20250402	091300	60000	30000	30000	30000	30000	0
564	20250402	091200	60000	30000	30000	30000	30000	0
565	20250402	091100	60000	30000	30000	30000	30000	0
566	20250402	091000	60000	30000	30000	30000	30000	0
567	20250402	090900	60000	30000	30000	30000	30000	0
568	20250402	090800	60000	30000	30000	30000	30000	1
569	20250402	090700	30000	30000	30000	30000	30000	0
570	20250402	090600	30000	30000	30000	30000	30000	0
571	20250402	090500	30000	30000	30000	30000	30000	0
572	20250402	090400	30000	30000	30000	30000	30000	0
573	20250402	090300	30000	30000	30000	30000	30000	0
574	20250402	090200	30000	30000	30000	30000	30000	0
575	20250402	090100	30000	30000	30000	30000	30000	0
576	20250402	090000	30000	30000	30000	30000	30000	1