KissMeData/009300/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184900	818416350	15820	15820	15820	15820	218
3	20240415	184800	818416350	15820	15820	15820	15820	0
4	20240415	184700	818416350	15820	15820	15820	15820	0
5	20240415	184600	818416350	15820	15820	15820	15820	0
6	20240415	184500	818416350	15820	15820	15820	15820	0
7	20240415	184400	818416350	15820	15820	15820	15820	0
8	20240415	184300	818416350	15820	15820	15820	15820	0
9	20240415	184200	818416350	15820	15820	15820	15820	0
10	20240415	184100	818416350	15820	15820	15820	15820	0
11	20240415	184000	818416350	15820	15820	15820	15820	0
12	20240415	183900	818416350	15820	15820	15820	15820	0
13	20240415	183800	818416350	15820	15820	15820	15820	0
14	20240415	183700	818416350	15820	15820	15820	15820	0
15	20240415	183600	818416350	15820	15820	15820	15820	0
16	20240415	183500	818416350	15820	15820	15820	15820	0
17	20240415	183400	818416350	15820	15820	15820	15820	0
18	20240415	183300	818416350	15820	15820	15820	15820	0
19	20240415	183200	818416350	15820	15820	15820	15820	0
20	20240415	183100	818416350	15820	15820	15820	15820	0
21	20240415	183000	818416350	15820	15820	15820	15820	0
22	20240415	182900	818416350	15820	15820	15820	15820	0
23	20240415	182800	818416350	15820	15820	15820	15820	0
24	20240415	182700	818416350	15820	15820	15820	15820	0
25	20240415	182600	818416350	15820	15820	15820	15820	0
26	20240415	182500	818416350	15820	15820	15820	15820	0
27	20240415	182400	818416350	15820	15820	15820	15820	0
28	20240415	182300	818416350	15820	15820	15820	15820	0
29	20240415	182200	818416350	15820	15820	15820	15820	0
30	20240415	182100	818416350	15820	15820	15820	15820	0
31	20240415	182000	818416350	15820	15820	15820	15820	0
32	20240415	181900	818416350	15820	15820	15820	15820	218
33	20240415	181800	818416350	15820	15820	15820	15820	0
34	20240415	181700	818416350	15820	15820	15820	15820	0
35	20240415	181600	818416350	15820	15820	15820	15820	0
36	20240415	181500	818416350	15820	15820	15820	15820	0
37	20240415	181400	818416350	15820	15820	15820	15820	0
38	20240415	181300	818416350	15820	15820	15820	15820	0
39	20240415	181200	818416350	15820	15820	15820	15820	0
40	20240415	181100	818416350	15820	15820	15820	15820	0
41	20240415	181000	818416350	15820	15820	15820	15820	0
42	20240415	180900	818416350	15820	15820	15820	15820	0
43	20240415	180800	818416350	15820	15820	15820	15820	0
44	20240415	180700	818416350	15820	15820	15820	15820	0
45	20240415	180600	818416350	15820	15820	15820	15820	0
46	20240415	180500	818416350	15820	15820	15820	15820	0
47	20240415	180400	818416350	15820	15820	15820	15820	0
48	20240415	180300	818416350	15820	15820	15820	15820	0
49	20240415	180200	818416350	15820	15820	15820	15820	0
50	20240415	180100	818416350	15820	15820	15820	15820	0
51	20240415	180000	818416350	15820	15820	15820	15820	0
52	20240415	175900	818416350	15820	15820	15820	15820	0
53	20240415	175800	818416350	15820	15820	15820	15820	0
54	20240415	175700	818416350	15820	15820	15820	15820	0
55	20240415	175600	818416350	15820	15820	15820	15820	0
56	20240415	175500	818416350	15820	15820	15820	15820	0
57	20240415	175400	818416350	15820	15820	15820	15820	0
58	20240415	175300	818416350	15820	15820	15820	15820	0
59	20240415	175200	818416350	15820	15820	15820	15820	0
60	20240415	175100	818416350	15820	15820	15820	15820	0
61	20240415	175000	818416350	15820	15820	15820	15820	0
62	20240415	174900	818416350	15820	15820	15820	15820	218
63	20240415	174800	818416350	15820	15820	15820	15820	0
64	20240415	174700	818416350	15820	15820	15820	15820	0
65	20240415	174600	818416350	15820	15820	15820	15820	0
66	20240415	174500	818416350	15820	15820	15820	15820	0
67	20240415	174400	818416350	15820	15820	15820	15820	0
68	20240415	174300	818416350	15820	15820	15820	15820	0
69	20240415	174200	818416350	15820	15820	15820	15820	0
70	20240415	174100	818416350	15820	15820	15820	15820	0
71	20240415	174000	818416350	15820	15820	15820	15820	0
72	20240415	173900	818416350	15820	15820	15820	15820	0
73	20240415	173800	818416350	15820	15820	15820	15820	0
74	20240415	173700	818416350	15820	15820	15820	15820	0
75	20240415	173600	818416350	15820	15820	15820	15820	0
76	20240415	173500	818416350	15820	15820	15820	15820	0
77	20240415	173400	818416350	15820	15820	15820	15820	0
78	20240415	173300	818416350	15820	15820	15820	15820	0
79	20240415	173200	818416350	15820	15820	15820	15820	0
80	20240415	173100	818416350	15820	15820	15820	15820	0
81	20240415	173000	818416350	15820	15820	15820	15820	0
82	20240415	172900	818416350	15820	15820	15820	15820	0
83	20240415	172800	818416350	15820	15820	15820	15820	0
84	20240415	172700	818416350	15820	15820	15820	15820	0
85	20240415	172600	818416350	15820	15820	15820	15820	0
86	20240415	172500	818416350	15820	15820	15820	15820	0
87	20240415	172400	818416350	15820	15820	15820	15820	0
88	20240415	172300	818416350	15820	15820	15820	15820	0
89	20240415	172200	818416350	15820	15820	15820	15820	0
90	20240415	172100	818416350	15820	15820	15820	15820	0
91	20240415	172000	818416350	15820	15820	15820	15820	0
92	20240415	171900	818416350	15820	15820	15820	15820	218
93	20240415	171800	818416350	15820	15820	15820	15820	0
94	20240415	171700	818416350	15820	15820	15820	15820	0
95	20240415	171600	818416350	15820	15820	15820	15820	0
96	20240415	171500	818416350	15820	15820	15820	15820	0
97	20240415	171400	818416350	15820	15820	15820	15820	0
98	20240415	171300	818416350	15820	15820	15820	15820	0
99	20240415	171200	818416350	15820	15820	15820	15820	0
100	20240415	171100	818416350	15820	15820	15820	15820	0
101	20240415	171000	818416350	15820	15820	15820	15820	0
102	20240415	170900	818416350	15820	15820	15820	15820	0
103	20240415	170800	818416350	15820	15820	15820	15820	0
104	20240415	170700	818416350	15820	15820	15820	15820	0
105	20240415	170600	818416350	15820	15820	15820	15820	0
106	20240415	170500	818416350	15820	15820	15820	15820	0
107	20240415	170400	818416350	15820	15820	15820	15820	0
108	20240415	170300	818416350	15820	15820	15820	15820	0
109	20240415	170200	818416350	15820	15820	15820	15820	0
110	20240415	170100	818416350	15820	15820	15820	15820	0
111	20240415	170000	818416350	15820	15820	15820	15820	0
112	20240415	165900	818416350	15820	15820	15820	15820	0
113	20240415	165800	818416350	15820	15820	15820	15820	0
114	20240415	165700	818416350	15820	15820	15820	15820	0
115	20240415	165600	818416350	15820	15820	15820	15820	0
116	20240415	165500	818416350	15820	15820	15820	15820	0
117	20240415	165400	818416350	15820	15820	15820	15820	0
118	20240415	165300	818416350	15820	15820	15820	15820	0
119	20240415	165200	818416350	15820	15820	15820	15820	0
120	20240415	165100	818416350	15820	15820	15820	15820	0
121	20240415	165000	818416350	15820	15820	15820	15820	0
122	20240415	164900	818416350	15820	15820	15820	15820	218
123	20240415	164800	818416350	15820	15820	15820	15820	0
124	20240415	164700	818416350	15820	15820	15820	15820	0
125	20240415	164600	818416350	15820	15820	15820	15820	0
126	20240415	164500	818416350	15820	15820	15820	15820	0
127	20240415	164400	818416350	15820	15820	15820	15820	0
128	20240415	164300	818416350	15820	15820	15820	15820	0
129	20240415	164200	818416350	15820	15820	15820	15820	0
130	20240415	164100	818416350	15820	15820	15820	15820	0
131	20240415	164000	818416350	15820	15820	15820	15820	0
132	20240415	163900	818416350	15820	15820	15820	15820	0
133	20240415	163800	818416350	15820	15820	15820	15820	0
134	20240415	163700	818416350	15820	15820	15820	15820	0
135	20240415	163600	818416350	15820	15820	15820	15820	0
136	20240415	163500	818416350	15820	15820	15820	15820	0
137	20240415	163400	818416350	15820	15820	15820	15820	0
138	20240415	163300	818416350	15820	15820	15820	15820	0
139	20240415	163200	818416350	15820	15820	15820	15820	0
140	20240415	163100	818416350	15820	15820	15820	15820	0
141	20240415	163000	818416350	15820	15820	15820	15820	0
142	20240415	162900	818416350	15820	15820	15820	15820	0
143	20240415	162800	818416350	15820	15820	15820	15820	0
144	20240415	162700	818416350	15820	15820	15820	15820	0
145	20240415	162600	818416350	15820	15820	15820	15820	0
146	20240415	162500	818416350	15820	15820	15820	15820	0
147	20240415	162400	818416350	15820	15820	15820	15820	0
148	20240415	162300	818416350	15820	15820	15820	15820	0
149	20240415	162200	818416350	15820	15820	15820	15820	0
150	20240415	162100	818416350	15820	15820	15820	15820	0
151	20240415	162000	818416350	15820	15820	15820	15820	0
152	20240415	161900	818416350	15820	15820	15820	15820	218
153	20240415	161800	818416350	15820	15820	15820	15820	0
154	20240415	161700	818416350	15820	15820	15820	15820	0
155	20240415	161600	818416350	15820	15820	15820	15820	0
156	20240415	161500	818416350	15820	15820	15820	15820	0
157	20240415	161400	818416350	15820	15820	15820	15820	0
158	20240415	161300	818416350	15820	15820	15820	15820	0
159	20240415	161200	818416350	15820	15820	15820	15820	0
160	20240415	161100	818416350	15820	15820	15820	15820	0
161	20240415	161000	818416350	15820	15820	15820	15820	0
162	20240415	160900	818416350	15820	15820	15820	15820	0
163	20240415	160800	818416350	15820	15820	15820	15820	0
164	20240415	160700	818416350	15820	15820	15820	15820	0
165	20240415	160600	818416350	15820	15820	15820	15820	0
166	20240415	160500	818416350	15820	15820	15820	15820	0
167	20240415	160400	818416350	15820	15820	15820	15820	0
168	20240415	160300	818416350	15820	15820	15820	15820	0
169	20240415	160200	818416350	15820	15820	15820	15820	0
170	20240415	160100	818416350	15820	15820	15820	15820	0
171	20240415	160000	818416350	15820	15820	15820	15820	0
172	20240415	155900	818416350	15820	15820	15820	15820	0
173	20240415	155800	818416350	15820	15820	15820	15820	0
174	20240415	155700	818416350	15820	15820	15820	15820	0
175	20240415	155600	818416350	15820	15820	15820	15820	0
176	20240415	155500	818416350	15820	15820	15820	15820	0
177	20240415	155400	818416350	15820	15820	15820	15820	0
178	20240415	155300	818416350	15820	15820	15820	15820	0
179	20240415	155200	818416350	15820	15820	15820	15820	0
180	20240415	155100	818416350	15820	15820	15820	15820	0
181	20240415	155000	818416350	15820	15820	15820	15820	0
182	20240415	154900	818416350	15820	15820	15820	15820	218
183	20240415	154800	818416350	15820	15820	15820	15820	0
184	20240415	154700	818416350	15820	15820	15820	15820	0
185	20240415	154600	818416350	15820	15820	15820	15820	0
186	20240415	154500	818416350	15820	15820	15820	15820	0
187	20240415	154400	818416350	15820	15820	15820	15820	0
188	20240415	154300	818416350	15820	15820	15820	15820	0
189	20240415	154200	818416350	15820	15820	15820	15820	0
190	20240415	154100	818416350	15820	15820	15820	15820	0
191	20240415	154000	818416350	15820	15820	15820	15820	0
192	20240415	153900	818416350	15820	15820	15820	15820	0
193	20240415	153800	818416350	15820	15820	15820	15820	0
194	20240415	153700	818416350	15820	15820	15820	15820	0
195	20240415	153600	818416350	15820	15820	15820	15820	0
196	20240415	153500	818416350	15820	15820	15820	15820	0
197	20240415	153400	818416350	15820	15820	15820	15820	0
198	20240415	153300	818416350	15820	15820	15820	15820	0
199	20240415	153200	818416350	15820	15820	15820	15820	0
200	20240415	153100	818416350	15820	15820	15820	15820	0
201	20240415	153000	818416350	15820	15820	15820	15820	218
202	20240415	152900	814967590	15840	15840	15840	15840	0
203	20240415	152800	814967590	15840	15840	15840	15840	0
204	20240415	152700	814967590	15840	15840	15840	15840	0
205	20240415	152600	814967590	15840	15840	15840	15840	0
206	20240415	152500	814967590	15840	15840	15840	15840	0
207	20240415	152400	814967590	15840	15840	15840	15840	0
208	20240415	152300	814967590	15840	15840	15840	15840	0
209	20240415	152200	814967590	15840	15840	15840	15840	0
210	20240415	152100	814967590	15840	15840	15840	15840	0
211	20240415	152000	814967590	15840	15840	15840	15840	0
212	20240415	151900	814967590	15840	15840	15840	15840	0
213	20240415	151800	814967590	15840	15840	15840	15840	0
214	20240415	151700	814967590	15840	15840	15840	15840	0
215	20240415	151600	814967590	15840	15840	15840	15840	50
216	20240415	151500	814175590	15830	15830	15830	15830	1
217	20240415	151400	814159760	15840	15840	15840	15840	0
218	20240415	151300	814159760	15840	15830	15840	15830	2
219	20240415	151200	814128090	15840	15840	15840	15840	1
220	20240415	151100	814112250	15850	15830	15860	15830	6
221	20240415	151000	814017160	15800	15790	15800	15790	77
222	20240415	150900	812800570	15810	15790	15810	15770	200
223	20240415	150800	809641770	15780	15780	15780	15780	0
224	20240415	150700	809641770	15780	15810	15810	15780	171
225	20240415	150600	806940290	15810	15810	15810	15810	0
226	20240415	150500	806940290	15810	15850	15850	15810	46
227	20240415	150400	806212550	15860	15890	15890	15860	56
228	20240415	150300	805323670	15890	15890	15890	15890	0
229	20240415	150200	805323670	15890	15890	15890	15890	0
230	20240415	150100	805323670	15890	15890	15890	15890	0
231	20240415	150000	805323670	15890	15900	15900	15890	133
232	20240415	145900	803209220	15920	15920	15920	15920	0
233	20240415	145800	803209220	15920	15920	15920	15920	0
234	20240415	145700	803209220	15920	15920	15920	15920	0
235	20240415	145600	803209220	15920	15920	15920	15920	11
236	20240415	145500	803034100	15900	15900	15900	15900	0
237	20240415	145400	803034100	15900	15900	15900	15900	0
238	20240415	145300	803034100	15900	15900	15900	15900	0
239	20240415	145200	803034100	15900	15900	15900	15900	0
240	20240415	145100	803034100	15900	15900	15900	15900	0
241	20240415	145000	803034100	15900	15900	15900	15900	10
242	20240415	144900	802875100	15900	15900	15900	15900	1
243	20240415	144800	802859200	15920	15920	15920	15920	0
244	20240415	144700	802859200	15920	15920	15920	15920	0
245	20240415	144600	802859200	15920	15920	15920	15920	0
246	20240415	144500	802859200	15920	15920	15920	15920	0
247	20240415	144400	802859200	15920	15920	15920	15920	0
248	20240415	144300	802859200	15920	15920	15920	15920	0
249	20240415	144200	802859200	15920	15910	15920	15910	10
250	20240415	144100	802700020	15930	15930	15930	15930	0
251	20240415	144000	802700020	15930	15930	15930	15930	0
252	20240415	143900	802700020	15930	15930	15930	15930	0
253	20240415	143800	802700020	15930	15930	15930	15930	0
254	20240415	143700	802700020	15930	15930	15930	15930	0
255	20240415	143600	802700020	15930	15930	15930	15930	0
256	20240415	143500	802700020	15930	15930	15930	15930	0
257	20240415	143400	802700020	15930	15930	15930	15930	0
258	20240415	143300	802700020	15930	15930	15930	15930	0
259	20240415	143200	802700020	15930	15930	15930	15930	0
260	20240415	143100	802700020	15930	15930	15930	15930	0
261	20240415	143000	802700020	15930	15930	15930	15930	62
262	20240415	142900	801712360	15930	15930	15930	15930	0
263	20240415	142800	801712360	15930	15930	15930	15930	0
264	20240415	142700	801712360	15930	15930	15930	15930	0
265	20240415	142600	801712360	15930	15930	15930	15930	0
266	20240415	142500	801712360	15930	15900	15930	15900	255
267	20240415	142400	797655910	15920	15920	15920	15920	9
268	20240415	142300	797512630	15920	15920	15920	15920	0
269	20240415	142200	797512630	15920	15920	15920	15920	0
270	20240415	142100	797512630	15920	15920	15920	15920	0
271	20240415	142000	797512630	15920	15920	15920	15920	0
272	20240415	141900	797512630	15920	15920	15920	15920	0
273	20240415	141800	797512630	15920	15920	15920	15920	0
274	20240415	141700	797512630	15920	15920	15920	15920	0
275	20240415	141600	797512630	15920	15920	15920	15920	0
276	20240415	141500	797512630	15920	15920	15920	15920	0
277	20240415	141400	797512630	15920	15920	15920	15920	0
278	20240415	141300	797512630	15920	15920	15920	15920	0
279	20240415	141200	797512630	15920	15920	15920	15920	0
280	20240415	141100	797512630	15920	15920	15920	15920	0
281	20240415	141000	797512630	15920	15920	15920	15920	0
282	20240415	140900	797512630	15920	15920	15920	15920	0
283	20240415	140800	797512630	15920	15920	15920	15920	0
284	20240415	140700	797512630	15920	15920	15920	15920	0
285	20240415	140600	797512630	15920	15920	15920	15920	0
286	20240415	140500	797512630	15920	15920	15920	15920	0
287	20240415	140400	797512630	15920	15920	15920	15920	0
288	20240415	140300	797512630	15920	15920	15920	15920	0
289	20240415	140200	797512630	15920	15920	15920	15920	0
290	20240415	140100	797512630	15920	15920	15920	15920	0
291	20240415	140000	797512630	15920	15920	15920	15920	0
292	20240415	135900	797512630	15920	15920	15920	15920	0
293	20240415	135800	797512630	15920	15920	15920	15920	1
294	20240415	135700	797496710	15920	15920	15920	15920	30
295	20240415	135600	797019110	15920	15920	15920	15920	0
296	20240415	135500	797019110	15920	15920	15920	15920	0
297	20240415	135400	797019110	15920	15920	15920	15920	0
298	20240415	135300	797019110	15920	15920	15920	15920	0
299	20240415	135200	797019110	15920	15920	15920	15920	0
300	20240415	135100	797019110	15920	15920	15920	15920	0
301	20240415	135000	797019110	15920	15920	15920	15920	1
302	20240415	134900	797003190	15910	15910	15910	15910	15
303	20240415	134800	796764540	15900	15900	15900	15900	0
304	20240415	134700	796764540	15900	15900	15900	15900	0
305	20240415	134600	796764540	15900	15900	15900	15900	0
306	20240415	134500	796764540	15900	15900	15900	15900	0
307	20240415	134400	796764540	15900	15900	15900	15900	17
308	20240415	134300	796494240	15930	15930	15930	15930	0
309	20240415	134200	796494240	15930	15930	15930	15930	0
310	20240415	134100	796494240	15930	15930	15930	15930	0
311	20240415	134000	796494240	15930	15930	15930	15930	0
312	20240415	133900	796494240	15930	15930	15930	15930	350
313	20240415	133800	790918740	15930	15930	15930	15930	0
314	20240415	133700	790918740	15930	15930	15930	15930	16
315	20240415	133600	790663860	15930	15930	15930	15930	0
316	20240415	133500	790663860	15930	15930	15930	15930	0
317	20240415	133400	790663860	15930	15930	15930	15930	0
318	20240415	133300	790663860	15930	15930	15930	15930	0
319	20240415	133200	790663860	15930	15930	15930	15930	2
320	20240415	133100	790632000	15930	15930	15930	15930	0
321	20240415	133000	790632000	15930	15930	15930	15930	0
322	20240415	132900	790632000	15930	15930	15930	15930	15
323	20240415	132800	790393050	15930	15930	15930	15930	0
324	20240415	132700	790393050	15930	15930	15930	15930	0
325	20240415	132600	790393050	15930	15930	15930	15930	0
326	20240415	132500	790393050	15930	15930	15930	15930	0
327	20240415	132400	790393050	15930	15930	15930	15930	1
328	20240415	132300	790377120	15920	15920	15920	15920	11
329	20240415	132200	790202000	15900	15900	15900	15900	0
330	20240415	132100	790202000	15900	15900	15900	15900	2
331	20240415	132000	790170200	15900	15900	15900	15900	0
332	20240415	131900	790170200	15900	15900	15900	15900	0
333	20240415	131800	790170200	15900	15900	15900	15900	0
334	20240415	131700	790170200	15900	15900	15900	15900	0
335	20240415	131600	790170200	15900	15900	15900	15900	1
336	20240415	131500	790154300	15910	15910	15910	15910	0
337	20240415	131400	790154300	15910	15910	15910	15910	9
338	20240415	131300	790011110	15910	15910	15910	15910	0
339	20240415	131200	790011110	15910	15900	15910	15900	150
340	20240415	131100	787625240	15890	15890	15890	15890	0
341	20240415	131000	787625240	15890	15890	15890	15890	26
342	20240415	130900	787212100	15880	15870	15880	15870	57
343	20240415	130800	786307160	15860	15860	15860	15860	10
344	20240415	130700	786148560	15850	15850	15850	15850	17
345	20240415	130600	785879110	15840	15840	15840	15840	0
346	20240415	130500	785879110	15840	15840	15840	15840	7
347	20240415	130400	785768230	15840	15840	15840	15840	0
348	20240415	130300	785768230	15840	15840	15840	15840	0
349	20240415	130200	785768230	15840	15840	15840	15840	0
350	20240415	130100	785768230	15840	15840	15840	15840	0
351	20240415	130000	785768230	15840	15840	15840	15840	1
352	20240415	125900	785752390	15830	15830	15830	15830	0
353	20240415	125800	785752390	15830	15830	15830	15830	32
354	20240415	125700	785245830	15820	15820	15820	15820	0
355	20240415	125600	785245830	15820	15820	15820	15820	0
356	20240415	125500	785245830	15820	15820	15820	15820	0
357	20240415	125400	785245830	15820	15820	15820	15820	0
358	20240415	125300	785245830	15820	15830	15830	15820	62
359	20240415	125200	784264980	15820	15820	15820	15820	3
360	20240415	125100	784217520	15810	15810	15810	15810	0
361	20240415	125000	784217520	15810	15810	15810	15810	0
362	20240415	124900	784217520	15810	15810	15810	15810	0
363	20240415	124800	784217520	15810	15810	15810	15810	0
364	20240415	124700	784217520	15810	15810	15810	15810	1
365	20240415	124600	784201710	15820	15820	15820	15820	0
366	20240415	124500	784201710	15820	15820	15820	15820	0
367	20240415	124400	784201710	15820	15820	15820	15820	0
368	20240415	124300	784201710	15820	15820	15820	15820	0
369	20240415	124200	784201710	15820	15820	15820	15820	0
370	20240415	124100	784201710	15820	15820	15820	15820	0
371	20240415	124000	784201710	15820	15820	15820	15820	0
372	20240415	123900	784201710	15820	15820	15820	15820	0
373	20240415	123800	784201710	15820	15820	15820	15820	0
374	20240415	123700	784201710	15820	15820	15820	15820	0
375	20240415	123600	784201710	15820	15820	15820	15820	0
376	20240415	123500	784201710	15820	15810	15820	15810	3
377	20240415	123400	784154270	15810	15810	15810	15810	0
378	20240415	123300	784154270	15810	15810	15810	15810	0
379	20240415	123200	784154270	15810	15810	15810	15810	0
380	20240415	123100	784154270	15810	15810	15810	15810	0
381	20240415	123000	784154270	15810	15810	15810	15810	0
382	20240415	122900	784154270	15810	15810	15810	15810	2
383	20240415	122800	784122650	15810	15810	15810	15810	1
384	20240415	122700	784106840	15820	15820	15820	15820	0
385	20240415	122600	784106840	15820	15820	15820	15820	0
386	20240415	122500	784106840	15820	15820	15820	15820	0
387	20240415	122400	784106840	15820	15820	15820	15820	0
388	20240415	122300	784106840	15820	15820	15820	15820	0
389	20240415	122200	784106840	15820	15820	15820	15820	0
390	20240415	122100	784106840	15820	15810	15820	15810	2
391	20240415	122000	784075210	15820	15820	15820	15820	0
392	20240415	121900	784075210	15820	15820	15820	15820	0
393	20240415	121800	784075210	15820	15820	15820	15820	0
394	20240415	121700	784075210	15820	15820	15820	15820	0
395	20240415	121600	784075210	15820	15820	15820	15820	0
396	20240415	121500	784075210	15820	15810	15820	15800	12
397	20240415	121400	783885560	15810	15810	15810	15810	14
398	20240415	121300	783664220	15810	15810	15810	15810	16
399	20240415	121200	783411260	15810	15810	15810	15810	3
400	20240415	121100	783363830	15800	15800	15800	15800	1
401	20240415	121000	783348030	15770	15770	15770	15770	0
402	20240415	120900	783348030	15770	15770	15770	15770	0
403	20240415	120800	783348030	15770	15770	15770	15770	0
404	20240415	120700	783348030	15770	15790	15790	15770	280
405	20240415	120600	778931390	15800	15800	15800	15800	0
406	20240415	120500	778931390	15800	15800	15800	15800	0
407	20240415	120400	778931390	15800	15800	15800	15800	0
408	20240415	120300	778931390	15800	15800	15800	15800	6
409	20240415	120200	778836590	15790	15790	15790	15790	0
410	20240415	120100	778836590	15790	15810	15830	15790	10
411	20240415	120000	778678540	15830	15810	15830	15810	2
412	20240415	115900	778646900	15830	15810	15830	15810	6
413	20240415	115800	778551980	15800	15800	15800	15800	197
414	20240415	115700	775439380	15790	15790	15790	15790	0
415	20240415	115600	775439380	15790	15790	15790	15790	0
416	20240415	115500	775439380	15790	15790	15790	15790	1
417	20240415	115400	775423590	15790	15790	15790	15790	0
418	20240415	115300	775423590	15790	15790	15790	15790	0
419	20240415	115200	775423590	15790	15790	15790	15790	0
420	20240415	115100	775423590	15790	15790	15790	15790	0
421	20240415	115000	775423590	15790	15790	15790	15790	0
422	20240415	114900	775423590	15790	15790	15790	15790	0
423	20240415	114800	775423590	15790	15790	15790	15790	0
424	20240415	114700	775423590	15790	15790	15790	15790	0
425	20240415	114600	775423590	15790	15790	15790	15790	43
426	20240415	114500	774744620	15790	15780	15790	15780	15
427	20240415	114400	774507780	15780	15780	15780	15780	0
428	20240415	114300	774507780	15780	15780	15780	15780	0
429	20240415	114200	774507780	15780	15780	15780	15780	0
430	20240415	114100	774507780	15780	15780	15780	15780	0
431	20240415	114000	774507780	15780	15780	15780	15780	16
432	20240415	113900	774255300	15780	15780	15780	15780	2
433	20240415	113800	774223740	15790	15790	15790	15790	0
434	20240415	113700	774223740	15790	15790	15790	15790	2
435	20240415	113600	774192160	15780	15780	15780	15780	0
436	20240415	113500	774192160	15780	15780	15780	15780	0
437	20240415	113400	774192160	15780	15780	15780	15780	0
438	20240415	113300	774192160	15780	15780	15780	15780	1
439	20240415	113200	774176380	15780	15780	15780	15780	0
440	20240415	113100	774176380	15780	15780	15780	15780	0
441	20240415	113000	774176380	15780	15780	15780	15780	0
442	20240415	112900	774176380	15780	15780	15780	15780	0
443	20240415	112800	774176380	15780	15780	15780	15780	0
444	20240415	112700	774176380	15780	15780	15780	15780	0
445	20240415	112600	774176380	15780	15780	15780	15780	0
446	20240415	112500	774176380	15780	15780	15780	15780	0
447	20240415	112400	774176380	15780	15820	15820	15780	231
448	20240415	112300	770527090	15830	15830	15830	15830	14
449	20240415	112200	770305470	15830	15830	15860	15830	9
450	20240415	112100	770162890	15850	15830	15850	15830	22
451	20240415	112000	769814410	15840	15840	15840	15840	0
452	20240415	111900	769814410	15840	15840	15840	15840	0
453	20240415	111800	769814410	15840	15840	15840	15840	0
454	20240415	111700	769814410	15840	15840	15840	15840	0
455	20240415	111600	769814410	15840	15840	15840	15840	0
456	20240415	111500	769814410	15840	15830	15840	15830	2
457	20240415	111400	769782740	15840	15840	15840	15840	0
458	20240415	111300	769782740	15840	15830	15840	15830	2
459	20240415	111200	769751070	15860	15800	15870	15800	26
460	20240415	111100	769339960	15820	15820	15820	15820	21
461	20240415	111000	769007740	15820	15800	15820	15800	11
462	20240415	110900	768833890	15800	15790	15800	15790	213
463	20240415	110800	765469760	15780	15750	15780	15750	3
464	20240415	110700	765422480	15750	15750	15780	15750	11
465	20240415	110600	765249080	15780	15750	15780	15750	8
466	20240415	110500	765122960	15780	15740	15780	15740	8
467	20240415	110400	764996880	15750	15750	15750	15750	0
468	20240415	110300	764996880	15750	15720	15750	15720	160
469	20240415	110200	762479690	15720	15720	15720	15720	99
470	20240415	110100	760923410	15710	15700	15710	15700	36
471	20240415	110000	760357950	15700	15690	15700	15690	6
472	20240415	105900	760263800	15680	15680	15680	15680	0
473	20240415	105800	760263800	15680	15690	15690	15680	50
474	20240415	105700	759479600	15710	15710	15710	15710	0
475	20240415	105600	759479600	15710	15710	15710	15710	0
476	20240415	105500	759479600	15710	15710	15710	15710	1
477	20240415	105400	759463890	15710	15710	15710	15710	36
478	20240415	105300	758898330	15710	15710	15710	15710	4
479	20240415	105200	758835490	15710	15700	15710	15690	88
480	20240415	105100	757453500	15700	15700	15700	15700	0
481	20240415	105000	757453500	15700	15700	15700	15700	0
482	20240415	104900	757453500	15700	15700	15700	15700	0
483	20240415	104800	757453500	15700	15710	15710	15700	80
484	20240415	104700	756197430	15710	15710	15710	15710	0
485	20240415	104600	756197430	15710	15710	15710	15710	0
486	20240415	104500	756197430	15710	15700	15710	15700	2
487	20240415	104400	756166020	15700	15700	15700	15700	0
488	20240415	104300	756166020	15700	15700	15700	15700	0
489	20240415	104200	756166020	15700	15700	15700	15700	1
490	20240415	104100	756150320	15700	15700	15700	15680	624
491	20240415	104000	746362810	15700	15710	15710	15700	74
492	20240415	103900	745201000	15720	15700	15720	15700	100
493	20240415	103800	743629040	15690	15690	15690	15690	1
494	20240415	103700	743613350	15620	15620	15620	15620	0
495	20240415	103600	743613350	15620	15620	15620	15620	0
496	20240415	103500	743613350	15620	15620	15620	15620	0
497	20240415	103400	743613350	15620	15620	15620	15620	0
498	20240415	103300	743613350	15620	15620	15620	15620	302
499	20240415	103200	738896110	15620	15620	15620	15620	0
500	20240415	103100	738896110	15620	15640	15640	15600	2007
501	20240415	103000	707559060	15620	15760	15760	15620	6266
502	20240415	102900	609347210	15750	15780	15780	15750	2000
503	20240415	102800	577820650	15780	15780	15780	15780	0
504	20240415	102700	577820650	15780	15780	15780	15780	0
505	20240415	102600	577820650	15780	15780	15780	15780	20
506	20240415	102500	577505050	15780	15760	15810	15760	113
507	20240415	102400	575720880	15770	15790	15790	15770	2096
508	20240415	102300	542646290	15800	15800	15800	15800	666
509	20240415	102200	532123490	15800	15800	15800	15800	162
510	20240415	102100	529563890	15820	15820	15820	15820	0
511	20240415	102000	529563890	15820	15820	15820	15820	4
512	20240415	101900	529500610	15820	15800	15820	15800	197
513	20240415	101800	526386910	15800	15820	15820	15800	606
514	20240415	101700	516811710	15820	15820	15820	15820	0
515	20240415	101600	516811710	15820	15800	15820	15800	50
516	20240415	101500	516020740	15780	15780	15780	15780	20
517	20240415	101400	515705140	15780	15830	15830	15780	2285
518	20240415	101300	479612470	15840	15840	15840	15840	24
519	20240415	101200	479232310	15850	15850	15850	15850	50
520	20240415	101100	478439810	15850	15880	15880	15850	239
521	20240415	101000	474647700	15910	15910	15910	15910	0
522	20240415	100900	474647700	15910	15910	15910	15910	0
523	20240415	100800	474647700	15910	15910	15910	15910	0
524	20240415	100700	474647700	15910	15890	15910	15890	7
525	20240415	100600	474536420	15880	15840	15880	15840	5
526	20240415	100500	474457180	15830	15830	15830	15830	1
527	20240415	100400	474441350	15820	15820	15820	15820	0
528	20240415	100300	474441350	15820	15820	15820	15820	14
529	20240415	100200	474219870	15820	15820	15820	15820	114
530	20240415	100100	472416390	15810	15800	15810	15800	582
531	20240415	100000	463220190	15790	15820	15820	15790	1269
532	20240415	095900	443165910	15790	15820	15820	15790	2062
533	20240415	095800	410584520	15820	15840	15840	15820	1340
534	20240415	095700	389375250	15840	15850	15850	15840	900
535	20240415	095600	375118270	15840	15910	15910	15840	3458
536	20240415	095500	320310580	15920	15860	15920	15850	1775
537	20240415	095400	292165440	15870	15880	15890	15870	65
538	20240415	095300	291133380	15870	15860	15870	15860	1158
539	20240415	095200	272765250	15870	15890	15890	15870	1364
540	20240415	095100	251113400	15890	15890	15890	15890	20
541	20240415	095000	250795600	15890	15900	15900	15880	371
542	20240415	094900	244903980	15910	15910	15910	15910	76
543	20240415	094800	243694820	15910	15910	15910	15910	50
544	20240415	094700	242899320	15880	15890	15890	15880	151
545	20240415	094600	240501340	15890	15910	15910	15890	1107
546	20240415	094500	222905310	15940	15940	15940	15940	0
547	20240415	094400	222905310	15940	15940	15940	15940	0
548	20240415	094300	222905310	15940	16010	16010	15940	247
549	20240415	094200	218966710	15950	15940	15950	15940	17
550	20240415	094100	218695640	15940	15900	15940	15890	119
551	20240415	094000	216804230	15900	15920	15920	15890	1702
552	20240415	093900	189739680	15910	15910	15910	15910	0
553	20240415	093800	189739680	15910	15910	15910	15910	10
554	20240415	093700	189580580	15940	15910	15950	15910	185
555	20240415	093600	186631830	15940	15940	15940	15940	125
556	20240415	093500	184639330	15920	15920	15920	15920	0
557	20240415	093400	184639330	15920	15920	15920	15920	7
558	20240415	093300	184527890	15950	15950	15950	15950	0
559	20240415	093200	184527890	15950	15940	15950	15910	2005
560	20240415	093100	152610540	15950	15950	15950	15950	500
561	20240415	093000	144635540	15930	15970	15970	15930	2286
562	20240415	092900	108208750	15950	15980	15980	15950	1196
563	20240415	092800	89127120	16040	16040	16040	16040	0
564	20240415	092700	89127120	16040	16010	16040	16010	2
565	20240415	092600	89095070	16030	16030	16030	16010	3
566	20240415	092500	89047000	16200	16200	16200	16200	0
567	20240415	092400	89047000	16200	16200	16200	16200	0
568	20240415	092300	89047000	16200	16200	16200	16200	1
569	20240415	092200	89030800	15970	15970	15970	15970	0
570	20240415	092100	89030800	15970	15970	15970	15970	0
571	20240415	092000	89030800	15970	16010	16230	15970	302
572	20240415	091900	84178490	15950	15950	15950	15950	32
573	20240415	091800	83668090	15930	16040	16050	15930	2277
574	20240415	091700	47224910	16040	16040	16040	16040	0
575	20240415	091600	47224910	16040	16110	16110	16040	2668
576	20240415	091500	4379570	16130	16130	16130	16130	0
577	20240415	091400	4379570	16130	16130	16130	16130	0
578	20240415	091300	4379570	16130	16130	16130	16130	0
579	20240415	091200	4379570	16130	16130	16130	16130	96
580	20240415	091100	2831090	16130	16130	16130	16130	1
581	20240415	091000	2814960	16130	16130	16130	16130	13
582	20240415	090900	2605270	16130	16130	16130	16130	0
583	20240415	090800	2605270	16130	16130	16130	16130	0
584	20240415	090700	2605270	16130	16190	16190	16130	3
585	20240415	090600	2556820	16130	16130	16130	16130	0
586	20240415	090500	2556820	16130	16130	16130	16130	19
587	20240415	090400	2250350	16230	16230	16230	16230	0
588	20240415	090300	2250350	16230	16230	16230	16230	2
589	20240415	090200	2217890	16230	16240	16240	16230	2
590	20240415	090100	2185420	16250	16230	16250	16230	36
591	20240415	090000	1600560	16230	16130	16230	16130	99