KissMeData/007690/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	183400	157035200	29200	29200	29200	29200	79
3	20250414	183300	157035200	29200	29200	29200	29200	0
4	20250414	183200	157035200	29200	29200	29200	29200	0
5	20250414	183100	157035200	29200	29200	29200	29200	0
6	20250414	183000	157035200	29200	29200	29200	29200	0
7	20250414	182900	157035200	29200	29200	29200	29200	0
8	20250414	182800	157035200	29200	29200	29200	29200	0
9	20250414	182700	157035200	29200	29200	29200	29200	0
10	20250414	182600	157035200	29200	29200	29200	29200	0
11	20250414	182500	157035200	29200	29200	29200	29200	0
12	20250414	182400	157035200	29200	29200	29200	29200	0
13	20250414	182300	157035200	29200	29200	29200	29200	0
14	20250414	182200	157035200	29200	29200	29200	29200	0
15	20250414	182100	157035200	29200	29200	29200	29200	0
16	20250414	182000	157035200	29200	29200	29200	29200	0
17	20250414	181900	157035200	29200	29200	29200	29200	0
18	20250414	181800	157035200	29200	29200	29200	29200	0
19	20250414	181700	157035200	29200	29200	29200	29200	0
20	20250414	181600	157035200	29200	29200	29200	29200	0
21	20250414	181500	157035200	29200	29200	29200	29200	0
22	20250414	181400	157035200	29200	29200	29200	29200	0
23	20250414	181300	157035200	29200	29200	29200	29200	0
24	20250414	181200	157035200	29200	29200	29200	29200	0
25	20250414	181100	157035200	29200	29200	29200	29200	0
26	20250414	181000	157035200	29200	29200	29200	29200	0
27	20250414	180900	157035200	29200	29200	29200	29200	0
28	20250414	180800	157035200	29200	29200	29200	29200	0
29	20250414	180700	157035200	29200	29200	29200	29200	0
30	20250414	180600	157035200	29200	29200	29200	29200	0
31	20250414	180500	157035200	29200	29200	29200	29200	0
32	20250414	180400	157035200	29200	29200	29200	29200	79
33	20250414	180300	157035200	29200	29200	29200	29200	0
34	20250414	180200	157035200	29200	29200	29200	29200	0
35	20250414	180100	157035200	29200	29200	29200	29200	0
36	20250414	180000	157035200	29200	29200	29200	29200	0
37	20250414	175900	157035200	29200	29200	29200	29200	0
38	20250414	175800	157035200	29200	29200	29200	29200	0
39	20250414	175700	157035200	29200	29200	29200	29200	0
40	20250414	175600	157035200	29200	29200	29200	29200	0
41	20250414	175500	157035200	29200	29200	29200	29200	0
42	20250414	175400	157035200	29200	29200	29200	29200	0
43	20250414	175300	157035200	29200	29200	29200	29200	0
44	20250414	175200	157035200	29200	29200	29200	29200	0
45	20250414	175100	157035200	29200	29200	29200	29200	0
46	20250414	175000	157035200	29200	29200	29200	29200	0
47	20250414	174900	157035200	29200	29200	29200	29200	0
48	20250414	174800	157035200	29200	29200	29200	29200	0
49	20250414	174700	157035200	29200	29200	29200	29200	0
50	20250414	174600	157035200	29200	29200	29200	29200	0
51	20250414	174500	157035200	29200	29200	29200	29200	0
52	20250414	174400	157035200	29200	29200	29200	29200	0
53	20250414	174300	157035200	29200	29200	29200	29200	0
54	20250414	174200	157035200	29200	29200	29200	29200	0
55	20250414	174100	157035200	29200	29200	29200	29200	0
56	20250414	174000	157035200	29200	29200	29200	29200	0
57	20250414	173900	157035200	29200	29200	29200	29200	0
58	20250414	173800	157035200	29200	29200	29200	29200	0
59	20250414	173700	157035200	29200	29200	29200	29200	0
60	20250414	173600	157035200	29200	29200	29200	29200	0
61	20250414	173500	157035200	29200	29200	29200	29200	0
62	20250414	173400	157035200	29200	29200	29200	29200	79
63	20250414	173300	157035200	29200	29200	29200	29200	0
64	20250414	173200	157035200	29200	29200	29200	29200	0
65	20250414	173100	157035200	29200	29200	29200	29200	0
66	20250414	173000	157035200	29200	29200	29200	29200	0
67	20250414	172900	157035200	29200	29200	29200	29200	0
68	20250414	172800	157035200	29200	29200	29200	29200	0
69	20250414	172700	157035200	29200	29200	29200	29200	0
70	20250414	172600	157035200	29200	29200	29200	29200	0
71	20250414	172500	157035200	29200	29200	29200	29200	0
72	20250414	172400	157035200	29200	29200	29200	29200	0
73	20250414	172300	157035200	29200	29200	29200	29200	0
74	20250414	172200	157035200	29200	29200	29200	29200	0
75	20250414	172100	157035200	29200	29200	29200	29200	0
76	20250414	172000	157035200	29200	29200	29200	29200	0
77	20250414	171900	157035200	29200	29200	29200	29200	0
78	20250414	171800	157035200	29200	29200	29200	29200	0
79	20250414	171700	157035200	29200	29200	29200	29200	0
80	20250414	171600	157035200	29200	29200	29200	29200	0
81	20250414	171500	157035200	29200	29200	29200	29200	0
82	20250414	171400	157035200	29200	29200	29200	29200	0
83	20250414	171300	157035200	29200	29200	29200	29200	0
84	20250414	171200	157035200	29200	29200	29200	29200	0
85	20250414	171100	157035200	29200	29200	29200	29200	0
86	20250414	171000	157035200	29200	29200	29200	29200	0
87	20250414	170900	157035200	29200	29200	29200	29200	0
88	20250414	170800	157035200	29200	29200	29200	29200	0
89	20250414	170700	157035200	29200	29200	29200	29200	0
90	20250414	170600	157035200	29200	29200	29200	29200	0
91	20250414	170500	157035200	29200	29200	29200	29200	0
92	20250414	170400	157035200	29200	29200	29200	29200	79
93	20250414	170300	157035200	29200	29200	29200	29200	0
94	20250414	170200	157035200	29200	29200	29200	29200	0
95	20250414	170100	157035200	29200	29200	29200	29200	0
96	20250414	170000	157035200	29200	29200	29200	29200	0
97	20250414	165900	157035200	29200	29200	29200	29200	0
98	20250414	165800	157035200	29200	29200	29200	29200	0
99	20250414	165700	157035200	29200	29200	29200	29200	0
100	20250414	165600	157035200	29200	29200	29200	29200	0
101	20250414	165500	157035200	29200	29200	29200	29200	0
102	20250414	165400	157035200	29200	29200	29200	29200	0
103	20250414	165300	157035200	29200	29200	29200	29200	0
104	20250414	165200	157035200	29200	29200	29200	29200	0
105	20250414	165100	157035200	29200	29200	29200	29200	0
106	20250414	165000	157035200	29200	29200	29200	29200	0
107	20250414	164900	157035200	29200	29200	29200	29200	0
108	20250414	164800	157035200	29200	29200	29200	29200	0
109	20250414	164700	157035200	29200	29200	29200	29200	0
110	20250414	164600	157035200	29200	29200	29200	29200	0
111	20250414	164500	157035200	29200	29200	29200	29200	0
112	20250414	164400	157035200	29200	29200	29200	29200	0
113	20250414	164300	157035200	29200	29200	29200	29200	0
114	20250414	164200	157035200	29200	29200	29200	29200	0
115	20250414	164100	157035200	29200	29200	29200	29200	0
116	20250414	164000	157035200	29200	29200	29200	29200	0
117	20250414	163900	157035200	29200	29200	29200	29200	0
118	20250414	163800	157035200	29200	29200	29200	29200	0
119	20250414	163700	157035200	29200	29200	29200	29200	0
120	20250414	163600	157035200	29200	29200	29200	29200	0
121	20250414	163500	157035200	29200	29200	29200	29200	0
122	20250414	163400	157035200	29200	29200	29200	29200	79
123	20250414	163300	157035200	29200	29200	29200	29200	0
124	20250414	163200	157035200	29200	29200	29200	29200	0
125	20250414	163100	157035200	29200	29200	29200	29200	0
126	20250414	163000	157035200	29200	29200	29200	29200	0
127	20250414	162900	157035200	29200	29200	29200	29200	0
128	20250414	162800	157035200	29200	29200	29200	29200	0
129	20250414	162700	157035200	29200	29200	29200	29200	0
130	20250414	162600	157035200	29200	29200	29200	29200	0
131	20250414	162500	157035200	29200	29200	29200	29200	0
132	20250414	162400	157035200	29200	29200	29200	29200	0
133	20250414	162300	157035200	29200	29200	29200	29200	0
134	20250414	162200	157035200	29200	29200	29200	29200	0
135	20250414	162100	157035200	29200	29200	29200	29200	0
136	20250414	162000	157035200	29200	29200	29200	29200	0
137	20250414	161900	157035200	29200	29200	29200	29200	0
138	20250414	161800	157035200	29200	29200	29200	29200	0
139	20250414	161700	157035200	29200	29200	29200	29200	0
140	20250414	161600	157035200	29200	29200	29200	29200	0
141	20250414	161500	157035200	29200	29200	29200	29200	0
142	20250414	161400	157035200	29200	29200	29200	29200	0
143	20250414	161300	157035200	29200	29200	29200	29200	0
144	20250414	161200	157035200	29200	29200	29200	29200	0
145	20250414	161100	157035200	29200	29200	29200	29200	0
146	20250414	161000	157035200	29200	29200	29200	29200	0
147	20250414	160900	157035200	29200	29200	29200	29200	0
148	20250414	160800	157035200	29200	29200	29200	29200	0
149	20250414	160700	157035200	29200	29200	29200	29200	0
150	20250414	160600	157035200	29200	29200	29200	29200	0
151	20250414	160500	157035200	29200	29200	29200	29200	0
152	20250414	160400	157035200	29200	29200	29200	29200	79
153	20250414	160300	157035200	29200	29200	29200	29200	0
154	20250414	160200	157035200	29200	29200	29200	29200	0
155	20250414	160100	157035200	29200	29200	29200	29200	0
156	20250414	160000	157035200	29200	29200	29200	29200	0
157	20250414	155900	157035200	29200	29200	29200	29200	0
158	20250414	155800	157035200	29200	29200	29200	29200	0
159	20250414	155700	157035200	29200	29200	29200	29200	0
160	20250414	155600	157035200	29200	29200	29200	29200	0
161	20250414	155500	157035200	29200	29200	29200	29200	0
162	20250414	155400	157035200	29200	29200	29200	29200	0
163	20250414	155300	157035200	29200	29200	29200	29200	0
164	20250414	155200	157035200	29200	29200	29200	29200	0
165	20250414	155100	157035200	29200	29200	29200	29200	0
166	20250414	155000	157035200	29200	29200	29200	29200	0
167	20250414	154900	157035200	29200	29200	29200	29200	0
168	20250414	154800	157035200	29200	29200	29200	29200	0
169	20250414	154700	157035200	29200	29200	29200	29200	0
170	20250414	154600	157035200	29200	29200	29200	29200	0
171	20250414	154500	157035200	29200	29200	29200	29200	0
172	20250414	154400	157035200	29200	29200	29200	29200	0
173	20250414	154300	157035200	29200	29200	29200	29200	0
174	20250414	154200	157035200	29200	29200	29200	29200	0
175	20250414	154100	157035200	29200	29200	29200	29200	0
176	20250414	154000	157035200	29200	29200	29200	29200	0
177	20250414	153900	157035200	29200	29200	29200	29200	0
178	20250414	153800	157035200	29200	29200	29200	29200	0
179	20250414	153700	157035200	29200	29200	29200	29200	0
180	20250414	153600	157035200	29200	29200	29200	29200	0
181	20250414	153500	157035200	29200	29200	29200	29200	0
182	20250414	153400	157035200	29200	29200	29200	29200	79
183	20250414	153300	157035200	29200	29200	29200	29200	0
184	20250414	153200	157035200	29200	29200	29200	29200	0
185	20250414	153100	157035200	29200	29200	29200	29200	0
186	20250414	153000	157035200	29200	29200	29200	29200	79
187	20250414	152900	154728400	29400	29400	29400	29400	0
188	20250414	152800	154728400	29400	29400	29400	29400	0
189	20250414	152700	154728400	29400	29400	29400	29400	0
190	20250414	152600	154728400	29400	29400	29400	29400	0
191	20250414	152500	154728400	29400	29400	29400	29400	0
192	20250414	152400	154728400	29400	29400	29400	29400	0
193	20250414	152300	154728400	29400	29400	29400	29400	0
194	20250414	152200	154728400	29400	29400	29400	29400	0
195	20250414	152100	154728400	29400	29400	29400	29400	0
196	20250414	152000	154728400	29400	29400	29400	29400	0
197	20250414	151900	154728400	29400	29400	29450	29400	3
198	20250414	151800	154640150	29350	29350	29350	29350	0
199	20250414	151700	154640150	29350	29350	29350	29350	20
200	20250414	151600	154053150	29350	29350	29350	29350	58
201	20250414	151500	152350850	29200	29200	29200	29200	0
202	20250414	151400	152350850	29200	29200	29200	29200	0
203	20250414	151300	152350850	29200	29200	29200	29200	0
204	20250414	151200	152350850	29200	29200	29200	29200	0
205	20250414	151100	152350850	29200	29350	29350	29200	252
206	20250414	151000	144989350	29350	29350	29350	29350	0
207	20250414	150900	144989350	29350	29350	29350	29350	0
208	20250414	150800	144989350	29350	29350	29350	29350	1
209	20250414	150700	144960000	29350	29350	29350	29350	0
210	20250414	150600	144960000	29350	29350	29350	29350	0
211	20250414	150500	144960000	29350	29350	29350	29350	0
212	20250414	150400	144960000	29350	29350	29350	29350	4
213	20250414	150300	144842600	29400	29400	29400	29400	0
214	20250414	150200	144842600	29400	29400	29400	29400	0
215	20250414	150100	144842600	29400	29400	29400	29400	0
216	20250414	150000	144842600	29400	29350	29400	29350	9
217	20250414	145900	144578200	29400	29400	29400	29400	0
218	20250414	145800	144578200	29400	29400	29400	29400	0
219	20250414	145700	144578200	29400	29400	29400	29400	0
220	20250414	145600	144578200	29400	29400	29400	29400	0
221	20250414	145500	144578200	29400	29400	29400	29400	0
222	20250414	145400	144578200	29400	29350	29400	29350	21
223	20250414	145300	143961800	29300	29350	29350	29300	13
224	20250414	145200	143580850	29450	29450	29450	29450	0
225	20250414	145100	143580850	29450	29450	29450	29450	0
226	20250414	145000	143580850	29450	29450	29450	29450	0
227	20250414	144900	143580850	29450	29450	29450	29450	0
228	20250414	144800	143580850	29450	29450	29450	29450	0
229	20250414	144700	143580850	29450	29450	29450	29450	0
230	20250414	144600	143580850	29450	29450	29450	29450	0
231	20250414	144500	143580850	29450	29450	29450	29450	0
232	20250414	144400	143580850	29450	29450	29450	29450	0
233	20250414	144300	143580850	29450	29450	29450	29450	0
234	20250414	144200	143580850	29450	29450	29450	29450	0
235	20250414	144100	143580850	29450	29450	29450	29350	3
236	20250414	144000	143492600	29450	29450	29450	29450	0
237	20250414	143900	143492600	29450	29450	29450	29450	0
238	20250414	143800	143492600	29450	29450	29450	29450	0
239	20250414	143700	143492600	29450	29450	29450	29450	47
240	20250414	143600	142108450	29450	29350	29450	29350	53
241	20250414	143500	140549200	29450	29450	29450	29450	0
242	20250414	143400	140549200	29450	29450	29450	29450	0
243	20250414	143300	140549200	29450	29450	29450	29450	0
244	20250414	143200	140549200	29450	29450	29450	29450	0
245	20250414	143100	140549200	29450	29450	29450	29450	0
246	20250414	143000	140549200	29450	29300	29450	29300	30
247	20250414	142900	139668700	29300	29250	29300	29200	31
248	20250414	142800	138760700	29250	29250	29250	29250	10
249	20250414	142700	138468200	29250	29250	29250	29250	6
250	20250414	142600	138292700	29250	29250	29250	29250	28
251	20250414	142500	137473700	29250	29250	29250	29250	0
252	20250414	142400	137473700	29250	29250	29250	29250	21
253	20250414	142300	136859450	29250	29200	29250	29200	48
254	20250414	142200	135455750	29250	29250	29250	29250	0
255	20250414	142100	135455750	29250	29250	29250	29250	23
256	20250414	142000	134783000	29250	29250	29250	29250	0
257	20250414	141900	134783000	29250	29250	29250	29250	0
258	20250414	141800	134783000	29250	29200	29250	29200	20
259	20250414	141700	134198950	29200	29200	29200	29200	6
260	20250414	141600	134023750	29200	29200	29200	29200	29
261	20250414	141500	133176950	29200	29200	29200	29200	8
262	20250414	141400	132943350	29200	29200	29200	29200	12
263	20250414	141300	132592950	29200	29200	29200	29200	12
264	20250414	141200	132242550	29250	29200	29250	29150	8
265	20250414	141100	132009150	29150	29150	29150	29150	12
266	20250414	141000	131659350	29150	29150	29150	29150	18
267	20250414	140900	131134650	29150	29150	29150	29150	13
268	20250414	140800	130755700	29150	29150	29150	29150	12
269	20250414	140700	130405900	29150	29150	29150	29150	22
270	20250414	140600	129764600	29150	29200	29200	29150	9
271	20250414	140500	129502150	29150	29150	29150	29150	18
272	20250414	140400	128977450	29150	29150	29150	29150	14
273	20250414	140300	128569350	29150	29150	29150	29150	22
274	20250414	140200	127928050	29150	29150	29150	29150	14
275	20250414	140100	127519950	29150	29150	29150	29150	0
276	20250414	140000	127519950	29150	29150	29150	29150	19
277	20250414	135900	126966100	29150	29150	29150	29150	9
278	20250414	135800	126703750	29150	29150	29150	29150	13
279	20250414	135700	126324800	29150	29150	29150	29150	17
280	20250414	135600	125829250	29150	29150	29150	29150	10
281	20250414	135500	125537750	29150	29150	29150	29150	15
282	20250414	135400	125100500	29150	29150	29150	29150	7
283	20250414	135300	124896450	29150	29150	29150	29150	11
284	20250414	135200	124575800	29150	29150	29150	29150	16
285	20250414	135100	124109400	29150	29150	29150	29150	12
286	20250414	135000	123759600	29150	29150	29150	29150	23
287	20250414	134900	123089150	29150	29150	29150	29150	31
288	20250414	134800	122185500	29150	29150	29150	29150	14
289	20250414	134700	121777400	29150	29150	29150	29150	8
290	20250414	134600	121544200	29250	29250	29250	29250	0
291	20250414	134500	121544200	29250	29150	29250	29150	110
292	20250414	134400	118332200	29150	29100	29150	29100	372
293	20250414	134300	107489450	29100	29150	29150	29100	10
294	20250414	134200	107198300	29100	29100	29100	29100	12
295	20250414	134100	106849100	29150	29150	29150	29150	0
296	20250414	134000	106849100	29150	29100	29150	29100	6
297	20250414	133900	106674450	29100	29100	29100	29100	23
298	20250414	133800	106005150	29100	29100	29100	29100	13
299	20250414	133700	105626850	29100	29100	29100	29100	34
300	20250414	133600	104637450	29100	29100	29100	29100	16
301	20250414	133500	104171850	29100	29100	29100	29100	19
302	20250414	133400	103618950	29100	29100	29100	29100	5
303	20250414	133300	103473450	29150	29150	29150	29150	0
304	20250414	133200	103473450	29150	29150	29150	29150	29
305	20250414	133100	102628100	29150	29200	29200	29150	202
306	20250414	133000	96737450	29200	29200	29200	29200	14
307	20250414	132900	96328650	29200	29300	29300	29200	679
308	20250414	132800	76449700	29300	29300	29300	29300	73
309	20250414	132700	74310800	29300	29300	29300	29300	126
310	20250414	132600	70619000	29300	29300	29300	29300	27
311	20250414	132500	69827900	29300	29300	29300	29300	9
312	20250414	132400	69564200	29350	29350	29350	29350	0
313	20250414	132300	69564200	29350	29350	29350	29350	1
314	20250414	132200	69534850	29300	29350	29350	29300	627
315	20250414	132100	51149950	29350	29350	29350	29350	13
316	20250414	132000	50768400	29350	29350	29350	29350	11
317	20250414	131900	50445550	29350	29350	29350	29350	26
318	20250414	131800	49682450	29350	29350	29350	29350	15
319	20250414	131700	49242200	29350	29350	29350	29350	7
320	20250414	131600	49036750	29400	29400	29400	29400	0
321	20250414	131500	49036750	29400	29400	29400	29400	0
322	20250414	131400	49036750	29400	29400	29400	29400	10
323	20250414	131300	48742750	29400	29400	29400	29400	0
324	20250414	131200	48742750	29400	29400	29400	29400	0
325	20250414	131100	48742750	29400	29400	29400	29400	0
326	20250414	131000	48742750	29400	29400	29400	29400	0
327	20250414	130900	48742750	29400	29400	29400	29400	0
328	20250414	130800	48742750	29400	29400	29400	29400	9
329	20250414	130700	48478150	29400	29400	29400	29400	0
330	20250414	130600	48478150	29400	29400	29400	29400	0
331	20250414	130500	48478150	29400	29400	29400	29400	0
332	20250414	130400	48478150	29400	29400	29400	29400	0
333	20250414	130300	48478150	29400	29400	29400	29400	0
334	20250414	130200	48478150	29400	29400	29400	29400	0
335	20250414	130100	48478150	29400	29400	29400	29400	47
336	20250414	130000	47096350	29450	29450	29450	29450	0
337	20250414	125900	47096350	29450	29450	29450	29450	0
338	20250414	125800	47096350	29450	29450	29450	29450	6
339	20250414	125700	46919650	29450	29450	29450	29450	10
340	20250414	125600	46625150	29450	29450	29450	29450	0
341	20250414	125500	46625150	29450	29450	29450	29450	0
342	20250414	125400	46625150	29450	29450	29450	29450	0
343	20250414	125300	46625150	29450	29450	29450	29450	0
344	20250414	125200	46625150	29450	29450	29450	29450	0
345	20250414	125100	46625150	29450	29450	29450	29450	0
346	20250414	125000	46625150	29450	29450	29450	29450	0
347	20250414	124900	46625150	29450	29450	29450	29450	0
348	20250414	124800	46625150	29450	29450	29450	29450	0
349	20250414	124700	46625150	29450	29450	29450	29450	0
350	20250414	124600	46625150	29450	29450	29450	29450	1
351	20250414	124500	46595700	29450	29450	29450	29450	0
352	20250414	124400	46595700	29450	29450	29450	29450	0
353	20250414	124300	46595700	29450	29450	29450	29450	0
354	20250414	124200	46595700	29450	29450	29450	29450	0
355	20250414	124100	46595700	29450	29450	29450	29450	0
356	20250414	124000	46595700	29450	29450	29450	29450	0
357	20250414	123900	46595700	29450	29450	29450	29450	0
358	20250414	123800	46595700	29450	29450	29450	29450	0
359	20250414	123700	46595700	29450	29450	29450	29450	0
360	20250414	123600	46595700	29450	29450	29450	29450	0
361	20250414	123500	46595700	29450	29450	29450	29450	0
362	20250414	123400	46595700	29450	29450	29450	29450	0
363	20250414	123300	46595700	29450	29450	29450	29450	6
364	20250414	123200	46419000	29450	29450	29450	29450	0
365	20250414	123100	46419000	29450	29450	29450	29450	0
366	20250414	123000	46419000	29450	29450	29450	29450	0
367	20250414	122900	46419000	29450	29450	29450	29450	0
368	20250414	122800	46419000	29450	29450	29450	29450	0
369	20250414	122700	46419000	29450	29450	29450	29450	0
370	20250414	122600	46419000	29450	29450	29450	29450	0
371	20250414	122500	46419000	29450	29450	29450	29450	0
372	20250414	122400	46419000	29450	29450	29450	29450	0
373	20250414	122300	46419000	29450	29450	29450	29450	0
374	20250414	122200	46419000	29450	29450	29450	29450	0
375	20250414	122100	46419000	29450	29450	29450	29450	0
376	20250414	122000	46419000	29450	29450	29450	29450	6
377	20250414	121900	46242300	29450	29450	29450	29450	0
378	20250414	121800	46242300	29450	29450	29450	29450	0
379	20250414	121700	46242300	29450	29450	29450	29450	0
380	20250414	121600	46242300	29450	29450	29450	29450	0
381	20250414	121500	46242300	29450	29450	29450	29450	0
382	20250414	121400	46242300	29450	29450	29450	29450	0
383	20250414	121300	46242300	29450	29450	29450	29450	0
384	20250414	121200	46242300	29450	29450	29450	29450	0
385	20250414	121100	46242300	29450	29450	29450	29450	4
386	20250414	121000	46124500	29450	29450	29450	29450	0
387	20250414	120900	46124500	29450	29450	29450	29450	0
388	20250414	120800	46124500	29450	29450	29450	29450	0
389	20250414	120700	46124500	29450	29450	29450	29450	0
390	20250414	120600	46124500	29450	29450	29450	29450	0
391	20250414	120500	46124500	29450	29450	29450	29450	0
392	20250414	120400	46124500	29450	29450	29450	29450	10
393	20250414	120300	45830000	29450	29450	29450	29450	1
394	20250414	120200	45800550	29450	29450	29450	29450	5
395	20250414	120100	45653300	29450	29400	29450	29400	38
396	20250414	120000	44536050	29350	29350	29350	29350	0
397	20250414	115900	44536050	29350	29350	29350	29350	0
398	20250414	115800	44536050	29350	29350	29350	29350	0
399	20250414	115700	44536050	29350	29350	29350	29350	60
400	20250414	115600	42775050	29300	29300	29300	29300	0
401	20250414	115500	42775050	29300	29300	29300	29300	1
402	20250414	115400	42745750	29350	29350	29350	29350	0
403	20250414	115300	42745750	29350	29350	29350	29350	0
404	20250414	115200	42745750	29350	29350	29350	29350	10
405	20250414	115100	42452250	29350	29350	29350	29350	0
406	20250414	115000	42452250	29350	29350	29350	29350	6
407	20250414	114900	42276150	29350	29350	29350	29350	0
408	20250414	114800	42276150	29350	29350	29350	29350	0
409	20250414	114700	42276150	29350	29350	29350	29350	0
410	20250414	114600	42276150	29350	29350	29350	29350	0
411	20250414	114500	42276150	29350	29350	29350	29350	0
412	20250414	114400	42276150	29350	29350	29350	29350	0
413	20250414	114300	42276150	29350	29350	29350	29350	0
414	20250414	114200	42276150	29350	29350	29350	29350	0
415	20250414	114100	42276150	29350	29350	29350	29350	0
416	20250414	114000	42276150	29350	29350	29350	29350	0
417	20250414	113900	42276150	29350	29350	29350	29350	0
418	20250414	113800	42276150	29350	29350	29350	29350	0
419	20250414	113700	42276150	29350	29350	29350	29350	0
420	20250414	113600	42276150	29350	29350	29350	29350	0
421	20250414	113500	42276150	29350	29350	29350	29350	0
422	20250414	113400	42276150	29350	29350	29350	29350	0
423	20250414	113300	42276150	29350	29350	29350	29350	0
424	20250414	113200	42276150	29350	29350	29350	29350	0
425	20250414	113100	42276150	29350	29350	29350	29350	0
426	20250414	113000	42276150	29350	29350	29350	29350	0
427	20250414	112900	42276150	29350	29350	29350	29350	0
428	20250414	112800	42276150	29350	29350	29350	29350	0
429	20250414	112700	42276150	29350	29350	29350	29350	0
430	20250414	112600	42276150	29350	29350	29350	29350	0
431	20250414	112500	42276150	29350	29350	29350	29350	2
432	20250414	112400	42217450	29350	29350	29350	29350	0
433	20250414	112300	42217450	29350	29350	29350	29350	0
434	20250414	112200	42217450	29350	29350	29350	29350	0
435	20250414	112100	42217450	29350	29350	29350	29350	12
436	20250414	112000	41865250	29300	29300	29300	29300	3
437	20250414	111900	41777350	29300	29300	29300	29300	0
438	20250414	111800	41777350	29300	29300	29300	29300	0
439	20250414	111700	41777350	29300	29300	29300	29300	0
440	20250414	111600	41777350	29300	29300	29300	29300	35
441	20250414	111500	40751850	29250	29250	29250	29250	13
442	20250414	111400	40371600	29250	29250	29250	29250	0
443	20250414	111300	40371600	29250	29250	29250	29250	0
444	20250414	111200	40371600	29250	29250	29250	29250	17
445	20250414	111100	39874350	29200	29200	29200	29200	0
446	20250414	111000	39874350	29200	29200	29200	29200	0
447	20250414	110900	39874350	29200	29200	29200	29200	0
448	20250414	110800	39874350	29200	29200	29200	29200	0
449	20250414	110700	39874350	29200	29200	29200	29200	0
450	20250414	110600	39874350	29200	29200	29200	29200	0
451	20250414	110500	39874350	29200	29200	29200	29200	0
452	20250414	110400	39874350	29200	29200	29200	29200	0
453	20250414	110300	39874350	29200	29200	29200	29200	0
454	20250414	110200	39874350	29200	29200	29200	29200	0
455	20250414	110100	39874350	29200	29200	29200	29200	15
456	20250414	110000	39436350	29250	29250	29250	29250	0
457	20250414	105900	39436350	29250	29250	29250	29250	0
458	20250414	105800	39436350	29250	29250	29250	29250	0
459	20250414	105700	39436350	29250	29250	29250	29250	1
460	20250414	105600	39407100	29250	29250	29250	29250	2
461	20250414	105500	39348600	29250	29250	29250	29250	0
462	20250414	105400	39348600	29250	29250	29250	29250	0
463	20250414	105300	39348600	29250	29250	29250	29250	0
464	20250414	105200	39348600	29250	29250	29250	29250	0
465	20250414	105100	39348600	29250	29250	29250	29250	39
466	20250414	105000	38207850	29250	29250	29250	29250	15
467	20250414	104900	37769100	29300	29300	29300	29300	0
468	20250414	104800	37769100	29300	29300	29300	29300	0
469	20250414	104700	37769100	29300	29300	29300	29300	10
470	20250414	104600	37476100	29300	29350	29350	29300	130
471	20250414	104500	33663150	29350	29350	29350	29350	38
472	20250414	104400	32547850	29350	29350	29350	29350	0
473	20250414	104300	32547850	29350	29350	29350	29350	0
474	20250414	104200	32547850	29350	29350	29350	29350	6
475	20250414	104100	32371750	29300	29300	29300	29300	0
476	20250414	104000	32371750	29300	29300	29300	29300	0
477	20250414	103900	32371750	29300	29300	29300	29300	0
478	20250414	103800	32371750	29300	29300	29300	29300	0
479	20250414	103700	32371750	29300	29300	29300	29300	0
480	20250414	103600	32371750	29300	29300	29300	29300	0
481	20250414	103500	32371750	29300	29300	29300	29300	0
482	20250414	103400	32371750	29300	29300	29300	29300	0
483	20250414	103300	32371750	29300	29300	29300	29300	0
484	20250414	103200	32371750	29300	29300	29300	29300	0
485	20250414	103100	32371750	29300	29300	29300	29300	0
486	20250414	103000	32371750	29300	29300	29300	29300	0
487	20250414	102900	32371750	29300	29300	29300	29300	0
488	20250414	102800	32371750	29300	29300	29300	29300	0
489	20250414	102700	32371750	29300	29300	29300	29300	0
490	20250414	102600	32371750	29300	29300	29300	29300	0
491	20250414	102500	32371750	29300	29300	29300	29300	0
492	20250414	102400	32371750	29300	29300	29300	29300	0
493	20250414	102300	32371750	29300	29300	29300	29300	0
494	20250414	102200	32371750	29300	29300	29300	29300	0
495	20250414	102100	32371750	29300	29300	29300	29300	69
496	20250414	102000	30350050	29300	29300	29300	29300	0
497	20250414	101900	30350050	29300	29300	29300	29300	0
498	20250414	101800	30350050	29300	29300	29300	29300	0
499	20250414	101700	30350050	29300	29300	29300	29300	16
500	20250414	101600	29881250	29300	29300	29300	29300	0
501	20250414	101500	29881250	29300	29300	29300	29300	0
502	20250414	101400	29881250	29300	29300	29300	29300	0
503	20250414	101300	29881250	29300	29300	29300	29300	0
504	20250414	101200	29881250	29300	29300	29300	29300	0
505	20250414	101100	29881250	29300	29300	29300	29300	0
506	20250414	101000	29881250	29300	29300	29300	29300	32
507	20250414	100900	28943650	29350	29350	29350	29350	0
508	20250414	100800	28943650	29350	29350	29350	29350	0
509	20250414	100700	28943650	29350	29350	29350	29350	0
510	20250414	100600	28943650	29350	29350	29350	29350	0
511	20250414	100500	28943650	29350	29350	29350	29350	6
512	20250414	100400	28767550	29350	29350	29350	29350	0
513	20250414	100300	28767550	29350	29350	29350	29350	3
514	20250414	100200	28679500	29350	29350	29350	29350	0
515	20250414	100100	28679500	29350	29350	29350	29350	0
516	20250414	100000	28679500	29350	29350	29350	29350	6
517	20250414	095900	28503400	29350	29350	29350	29350	3
518	20250414	095800	28415350	29350	29350	29350	29350	2
519	20250414	095700	28356650	29300	29300	29300	29300	0
520	20250414	095600	28356650	29300	29300	29300	29300	0
521	20250414	095500	28356650	29300	29300	29300	29300	0
522	20250414	095400	28356650	29300	29300	29300	29300	0
523	20250414	095300	28356650	29300	29300	29300	29300	0
524	20250414	095200	28356650	29300	29300	29300	29300	0
525	20250414	095100	28356650	29300	29300	29300	29300	0
526	20250414	095000	28356650	29300	29300	29300	29300	0
527	20250414	094900	28356650	29300	29350	29350	29300	146
528	20250414	094800	24076850	29400	29400	29400	29400	0
529	20250414	094700	24076850	29400	29400	29400	29400	0
530	20250414	094600	24076850	29400	29400	29400	29400	12
531	20250414	094500	23724050	29450	29450	29450	29450	0
532	20250414	094400	23724050	29450	29450	29450	29450	0
533	20250414	094300	23724050	29450	29450	29450	29450	2
534	20250414	094200	23665150	29450	29450	29450	29450	0
535	20250414	094100	23665150	29450	29450	29450	29450	0
536	20250414	094000	23665150	29450	29450	29450	29450	0
537	20250414	093900	23665150	29450	29450	29450	29450	0
538	20250414	093800	23665150	29450	29450	29450	29450	13
539	20250414	093700	23282300	29500	29500	29500	29500	1
540	20250414	093600	23252800	29450	29450	29450	29450	0
541	20250414	093500	23252800	29450	29450	29450	29450	0
542	20250414	093400	23252800	29450	29450	29450	29450	3
543	20250414	093300	23164450	29450	29450	29450	29450	0
544	20250414	093200	23164450	29450	29500	29550	29400	168
545	20250414	093100	18220950	29550	29550	29550	29550	0
546	20250414	093000	18220950	29550	29450	29550	29450	28
547	20250414	092900	17396050	29450	29450	29450	29450	0
548	20250414	092800	17396050	29450	29450	29450	29450	6
549	20250414	092700	17219350	29450	29450	29450	29450	6
550	20250414	092600	17042650	29500	29500	29500	29500	0
551	20250414	092500	17042650	29500	29500	29500	29500	14
552	20250414	092400	16629650	29500	29500	29500	29500	1
553	20250414	092300	16600150	29500	29500	29500	29500	22
554	20250414	092200	15951150	29450	29450	29450	29450	138
555	20250414	092100	11887050	29400	29400	29400	29400	0
556	20250414	092000	11887050	29400	29400	29400	29400	0
557	20250414	091900	11887050	29400	29400	29400	29400	0
558	20250414	091800	11887050	29400	29400	29400	29400	0
559	20250414	091700	11887050	29400	29400	29400	29400	0
560	20250414	091600	11887050	29400	29400	29400	29400	2
561	20250414	091500	11828250	29350	29350	29350	29350	0
562	20250414	091400	11828250	29350	29350	29350	29350	77
563	20250414	091300	9568300	29350	29350	29350	29350	20
564	20250414	091200	8981300	29350	29350	29350	29350	5
565	20250414	091100	8834550	29350	29350	29350	29350	0
566	20250414	091000	8834550	29350	29350	29350	29350	1
567	20250414	090900	8805200	29300	29250	29350	29250	4
568	20250414	090800	8688050	29350	29350	29350	29350	0
569	20250414	090700	8688050	29350	29350	29350	29350	0
570	20250414	090600	8688050	29350	29350	29350	29350	50
571	20250414	090500	7220550	29350	29350	29350	29350	0
572	20250414	090400	7220550	29350	29350	29350	29350	0
573	20250414	090300	7220550	29350	29300	29350	29300	118
574	20250414	090200	3757350	29300	29350	29350	29300	53
575	20250414	090100	2202300	29350	29350	29350	29350	68
576	20250414	090000	206500	29500	29500	29500	29500	7