KissMeData/009300/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183700	150953650	15630	15630	15630	15630	292
3	20250409	183600	150953650	15630	15630	15630	15630	0
4	20250409	183500	150953650	15630	15630	15630	15630	0
5	20250409	183400	150953650	15630	15630	15630	15630	0
6	20250409	183300	150953650	15630	15630	15630	15630	0
7	20250409	183200	150953650	15630	15630	15630	15630	0
8	20250409	183100	150953650	15630	15630	15630	15630	0
9	20250409	183000	150953650	15630	15630	15630	15630	0
10	20250409	182900	150953650	15630	15630	15630	15630	0
11	20250409	182800	150953650	15630	15630	15630	15630	0
12	20250409	182700	150953650	15630	15630	15630	15630	0
13	20250409	182600	150953650	15630	15630	15630	15630	0
14	20250409	182500	150953650	15630	15630	15630	15630	0
15	20250409	182400	150953650	15630	15630	15630	15630	0
16	20250409	182300	150953650	15630	15630	15630	15630	0
17	20250409	182200	150953650	15630	15630	15630	15630	0
18	20250409	182100	150953650	15630	15630	15630	15630	0
19	20250409	182000	150953650	15630	15630	15630	15630	0
20	20250409	181900	150953650	15630	15630	15630	15630	0
21	20250409	181800	150953650	15630	15630	15630	15630	0
22	20250409	181700	150953650	15630	15630	15630	15630	0
23	20250409	181600	150953650	15630	15630	15630	15630	0
24	20250409	181500	150953650	15630	15630	15630	15630	0
25	20250409	181400	150953650	15630	15630	15630	15630	0
26	20250409	181300	150953650	15630	15630	15630	15630	0
27	20250409	181200	150953650	15630	15630	15630	15630	0
28	20250409	181100	150953650	15630	15630	15630	15630	0
29	20250409	181000	150953650	15630	15630	15630	15630	0
30	20250409	180900	150953650	15630	15630	15630	15630	0
31	20250409	180800	150953650	15630	15630	15630	15630	0
32	20250409	180700	150953650	15630	15630	15630	15630	292
33	20250409	180600	150953650	15630	15630	15630	15630	0
34	20250409	180500	150953650	15630	15630	15630	15630	0
35	20250409	180400	150953650	15630	15630	15630	15630	0
36	20250409	180300	150953650	15630	15630	15630	15630	0
37	20250409	180200	150953650	15630	15630	15630	15630	0
38	20250409	180100	150953650	15630	15630	15630	15630	0
39	20250409	180000	150953650	15630	15630	15630	15630	0
40	20250409	175900	150953650	15630	15630	15630	15630	0
41	20250409	175800	150953650	15630	15630	15630	15630	0
42	20250409	175700	150953650	15630	15630	15630	15630	0
43	20250409	175600	150953650	15630	15630	15630	15630	0
44	20250409	175500	150953650	15630	15630	15630	15630	0
45	20250409	175400	150953650	15630	15630	15630	15630	0
46	20250409	175300	150953650	15630	15630	15630	15630	0
47	20250409	175200	150953650	15630	15630	15630	15630	0
48	20250409	175100	150953650	15630	15630	15630	15630	0
49	20250409	175000	150953650	15630	15630	15630	15630	0
50	20250409	174900	150953650	15630	15630	15630	15630	0
51	20250409	174800	150953650	15630	15630	15630	15630	0
52	20250409	174700	150953650	15630	15630	15630	15630	0
53	20250409	174600	150953650	15630	15630	15630	15630	0
54	20250409	174500	150953650	15630	15630	15630	15630	0
55	20250409	174400	150953650	15630	15630	15630	15630	0
56	20250409	174300	150953650	15630	15630	15630	15630	0
57	20250409	174200	150953650	15630	15630	15630	15630	0
58	20250409	174100	150953650	15630	15630	15630	15630	0
59	20250409	174000	150953650	15630	15630	15630	15630	0
60	20250409	173900	150953650	15630	15630	15630	15630	0
61	20250409	173800	150953650	15630	15630	15630	15630	0
62	20250409	173700	150953650	15630	15630	15630	15630	292
63	20250409	173600	150953650	15630	15630	15630	15630	0
64	20250409	173500	150953650	15630	15630	15630	15630	0
65	20250409	173400	150953650	15630	15630	15630	15630	0
66	20250409	173300	150953650	15630	15630	15630	15630	0
67	20250409	173200	150953650	15630	15630	15630	15630	0
68	20250409	173100	150953650	15630	15630	15630	15630	0
69	20250409	173000	150953650	15630	15630	15630	15630	0
70	20250409	172900	150953650	15630	15630	15630	15630	0
71	20250409	172800	150953650	15630	15630	15630	15630	0
72	20250409	172700	150953650	15630	15630	15630	15630	0
73	20250409	172600	150953650	15630	15630	15630	15630	0
74	20250409	172500	150953650	15630	15630	15630	15630	0
75	20250409	172400	150953650	15630	15630	15630	15630	0
76	20250409	172300	150953650	15630	15630	15630	15630	0
77	20250409	172200	150953650	15630	15630	15630	15630	0
78	20250409	172100	150953650	15630	15630	15630	15630	0
79	20250409	172000	150953650	15630	15630	15630	15630	0
80	20250409	171900	150953650	15630	15630	15630	15630	0
81	20250409	171800	150953650	15630	15630	15630	15630	0
82	20250409	171700	150953650	15630	15630	15630	15630	0
83	20250409	171600	150953650	15630	15630	15630	15630	0
84	20250409	171500	150953650	15630	15630	15630	15630	0
85	20250409	171400	150953650	15630	15630	15630	15630	0
86	20250409	171300	150953650	15630	15630	15630	15630	0
87	20250409	171200	150953650	15630	15630	15630	15630	0
88	20250409	171100	150953650	15630	15630	15630	15630	0
89	20250409	171000	150953650	15630	15630	15630	15630	0
90	20250409	170900	150953650	15630	15630	15630	15630	0
91	20250409	170800	150953650	15630	15630	15630	15630	0
92	20250409	170700	150953650	15630	15630	15630	15630	292
93	20250409	170600	150953650	15630	15630	15630	15630	0
94	20250409	170500	150953650	15630	15630	15630	15630	0
95	20250409	170400	150953650	15630	15630	15630	15630	0
96	20250409	170300	150953650	15630	15630	15630	15630	0
97	20250409	170200	150953650	15630	15630	15630	15630	0
98	20250409	170100	150953650	15630	15630	15630	15630	0
99	20250409	170000	150953650	15630	15630	15630	15630	0
100	20250409	165900	150953650	15630	15630	15630	15630	0
101	20250409	165800	150953650	15630	15630	15630	15630	0
102	20250409	165700	150953650	15630	15630	15630	15630	0
103	20250409	165600	150953650	15630	15630	15630	15630	0
104	20250409	165500	150953650	15630	15630	15630	15630	0
105	20250409	165400	150953650	15630	15630	15630	15630	0
106	20250409	165300	150953650	15630	15630	15630	15630	0
107	20250409	165200	150953650	15630	15630	15630	15630	0
108	20250409	165100	150953650	15630	15630	15630	15630	0
109	20250409	165000	150953650	15630	15630	15630	15630	0
110	20250409	164900	150953650	15630	15630	15630	15630	0
111	20250409	164800	150953650	15630	15630	15630	15630	0
112	20250409	164700	150953650	15630	15630	15630	15630	0
113	20250409	164600	150953650	15630	15630	15630	15630	0
114	20250409	164500	150953650	15630	15630	15630	15630	0
115	20250409	164400	150953650	15630	15630	15630	15630	0
116	20250409	164300	150953650	15630	15630	15630	15630	0
117	20250409	164200	150953650	15630	15630	15630	15630	0
118	20250409	164100	150953650	15630	15630	15630	15630	0
119	20250409	164000	150953650	15630	15630	15630	15630	0
120	20250409	163900	150953650	15630	15630	15630	15630	0
121	20250409	163800	150953650	15630	15630	15630	15630	0
122	20250409	163700	150953650	15630	15630	15630	15630	292
123	20250409	163600	150953650	15630	15630	15630	15630	0
124	20250409	163500	150953650	15630	15630	15630	15630	0
125	20250409	163400	150953650	15630	15630	15630	15630	0
126	20250409	163300	150953650	15630	15630	15630	15630	0
127	20250409	163200	150953650	15630	15630	15630	15630	0
128	20250409	163100	150953650	15630	15630	15630	15630	0
129	20250409	163000	150953650	15630	15630	15630	15630	0
130	20250409	162900	150953650	15630	15630	15630	15630	0
131	20250409	162800	150953650	15630	15630	15630	15630	0
132	20250409	162700	150953650	15630	15630	15630	15630	0
133	20250409	162600	150953650	15630	15630	15630	15630	0
134	20250409	162500	150953650	15630	15630	15630	15630	0
135	20250409	162400	150953650	15630	15630	15630	15630	0
136	20250409	162300	150953650	15630	15630	15630	15630	0
137	20250409	162200	150953650	15630	15630	15630	15630	0
138	20250409	162100	150953650	15630	15630	15630	15630	0
139	20250409	162000	150953650	15630	15630	15630	15630	0
140	20250409	161900	150953650	15630	15630	15630	15630	0
141	20250409	161800	150953650	15630	15630	15630	15630	0
142	20250409	161700	150953650	15630	15630	15630	15630	0
143	20250409	161600	150953650	15630	15630	15630	15630	0
144	20250409	161500	150953650	15630	15630	15630	15630	0
145	20250409	161400	150953650	15630	15630	15630	15630	0
146	20250409	161300	150953650	15630	15630	15630	15630	0
147	20250409	161200	150953650	15630	15630	15630	15630	0
148	20250409	161100	150953650	15630	15630	15630	15630	0
149	20250409	161000	150953650	15630	15630	15630	15630	0
150	20250409	160900	150953650	15630	15630	15630	15630	0
151	20250409	160800	150953650	15630	15630	15630	15630	0
152	20250409	160700	150953650	15630	15630	15630	15630	292
153	20250409	160600	150953650	15630	15630	15630	15630	0
154	20250409	160500	150953650	15630	15630	15630	15630	0
155	20250409	160400	150953650	15630	15630	15630	15630	0
156	20250409	160300	150953650	15630	15630	15630	15630	0
157	20250409	160200	150953650	15630	15630	15630	15630	0
158	20250409	160100	150953650	15630	15630	15630	15630	0
159	20250409	160000	150953650	15630	15630	15630	15630	0
160	20250409	155900	150953650	15630	15630	15630	15630	0
161	20250409	155800	150953650	15630	15630	15630	15630	0
162	20250409	155700	150953650	15630	15630	15630	15630	0
163	20250409	155600	150953650	15630	15630	15630	15630	0
164	20250409	155500	150953650	15630	15630	15630	15630	0
165	20250409	155400	150953650	15630	15630	15630	15630	0
166	20250409	155300	150953650	15630	15630	15630	15630	0
167	20250409	155200	150953650	15630	15630	15630	15630	0
168	20250409	155100	150953650	15630	15630	15630	15630	0
169	20250409	155000	150953650	15630	15630	15630	15630	0
170	20250409	154900	150953650	15630	15630	15630	15630	0
171	20250409	154800	150953650	15630	15630	15630	15630	0
172	20250409	154700	150953650	15630	15630	15630	15630	0
173	20250409	154600	150953650	15630	15630	15630	15630	0
174	20250409	154500	150953650	15630	15630	15630	15630	0
175	20250409	154400	150953650	15630	15630	15630	15630	0
176	20250409	154300	150953650	15630	15630	15630	15630	0
177	20250409	154200	150953650	15630	15630	15630	15630	0
178	20250409	154100	150953650	15630	15630	15630	15630	0
179	20250409	154000	150953650	15630	15630	15630	15630	0
180	20250409	153900	150953650	15630	15630	15630	15630	0
181	20250409	153800	150953650	15630	15630	15630	15630	0
182	20250409	153700	150953650	15630	15630	15630	15630	292
183	20250409	153600	150953650	15630	15630	15630	15630	0
184	20250409	153500	150953650	15630	15630	15630	15630	0
185	20250409	153400	150953650	15630	15630	15630	15630	0
186	20250409	153300	150953650	15630	15630	15630	15630	0
187	20250409	153200	150953650	15630	15630	15630	15630	0
188	20250409	153100	150953650	15630	15630	15630	15630	0
189	20250409	153000	150953650	15630	15630	15630	15630	292
190	20250409	152900	146389690	15620	15620	15620	15620	0
191	20250409	152800	146389690	15620	15620	15620	15620	0
192	20250409	152700	146389690	15620	15620	15620	15620	0
193	20250409	152600	146389690	15620	15620	15620	15620	0
194	20250409	152500	146389690	15620	15620	15620	15620	0
195	20250409	152400	146389690	15620	15620	15620	15620	0
196	20250409	152300	146389690	15620	15620	15620	15620	0
197	20250409	152200	146389690	15620	15620	15620	15620	0
198	20250409	152100	146389690	15620	15620	15620	15620	0
199	20250409	152000	146389690	15620	15620	15620	15620	0
200	20250409	151900	146389690	15620	15620	15620	15540	337
201	20250409	151800	141147270	15550	15550	15550	15550	0
202	20250409	151700	141147270	15550	15580	15580	15550	34
203	20250409	151600	140618510	15560	15560	15560	15560	0
204	20250409	151500	140618510	15560	15560	15560	15560	27
205	20250409	151400	140198390	15630	15630	15630	15630	0
206	20250409	151300	140198390	15630	15630	15630	15550	61
207	20250409	151200	139248180	15630	15630	15630	15630	0
208	20250409	151100	139248180	15630	15550	15630	15550	319
209	20250409	151000	134286370	15550	15560	15560	15550	44
210	20250409	150900	133602160	15570	15580	15580	15570	2
211	20250409	150800	133571010	15550	15550	15550	15550	0
212	20250409	150700	133571010	15550	15550	15550	15550	0
213	20250409	150600	133571010	15550	15550	15550	15550	38
214	20250409	150500	132980110	15550	15550	15550	15550	0
215	20250409	150400	132980110	15550	15550	15550	15550	26
216	20250409	150300	132575810	15590	15590	15590	15590	0
217	20250409	150200	132575810	15590	15550	15590	15550	133
218	20250409	150100	130502660	15550	15550	15550	15550	0
219	20250409	150000	130502660	15550	15550	15550	15550	0
220	20250409	145900	130502660	15550	15550	15550	15550	0
221	20250409	145800	130502660	15550	15580	15580	15550	200
222	20250409	145700	127392600	15550	15550	15550	15550	19
223	20250409	145600	127097150	15630	15630	15630	15630	0
224	20250409	145500	127097150	15630	15630	15630	15630	0
225	20250409	145400	127097150	15630	15630	15630	15630	0
226	20250409	145300	127097150	15630	15570	15630	15570	192
227	20250409	145200	124105130	15570	15570	15570	15570	0
228	20250409	145100	124105130	15570	15570	15570	15570	0
229	20250409	145000	124105130	15570	15570	15570	15570	2
230	20250409	144900	124073990	15550	15550	15550	15550	3
231	20250409	144800	124027340	15550	15550	15550	15550	0
232	20250409	144700	124027340	15550	15550	15550	15550	15
233	20250409	144600	123794090	15570	15570	15570	15570	0
234	20250409	144500	123794090	15570	15550	15570	15550	17
235	20250409	144400	123529700	15540	15540	15540	15540	0
236	20250409	144300	123529700	15540	15540	15540	15540	0
237	20250409	144200	123529700	15540	15540	15540	15540	0
238	20250409	144100	123529700	15540	15540	15540	15540	0
239	20250409	144000	123529700	15540	15540	15540	15540	8
240	20250409	143900	123405380	15570	15570	15570	15570	0
241	20250409	143800	123405380	15570	15570	15570	15570	2
242	20250409	143700	123374240	15570	15570	15570	15570	0
243	20250409	143600	123374240	15570	15570	15570	15570	0
244	20250409	143500	123374240	15570	15570	15570	15570	0
245	20250409	143400	123374240	15570	15570	15570	15570	0
246	20250409	143300	123374240	15570	15570	15570	15570	0
247	20250409	143200	123374240	15570	15570	15570	15570	0
248	20250409	143100	123374240	15570	15570	15570	15570	1
249	20250409	143000	123358670	15570	15570	15570	15570	0
250	20250409	142900	123358670	15570	15570	15570	15570	0
251	20250409	142800	123358670	15570	15570	15570	15570	0
252	20250409	142700	123358670	15570	15570	15570	15570	0
253	20250409	142600	123358670	15570	15570	15570	15570	0
254	20250409	142500	123358670	15570	15570	15570	15570	115
255	20250409	142400	121568120	15550	15550	15550	15550	0
256	20250409	142300	121568120	15550	15540	15550	15540	36
257	20250409	142200	121008670	15540	15540	15540	15540	0
258	20250409	142100	121008670	15540	15540	15540	15540	0
259	20250409	142000	121008670	15540	15540	15540	15540	0
260	20250409	141900	121008670	15540	15540	15540	15540	1
261	20250409	141800	120993130	15550	15560	15560	15550	2
262	20250409	141700	120962020	15540	15530	15540	15530	59
263	20250409	141600	120045730	15530	15530	15530	15530	0
264	20250409	141500	120045730	15530	15530	15530	15530	0
265	20250409	141400	120045730	15530	15530	15530	15530	24
266	20250409	141300	119673010	15600	15600	15600	15600	0
267	20250409	141200	119673010	15600	15600	15600	15600	12
268	20250409	141100	119485810	15540	15540	15540	15540	0
269	20250409	141000	119485810	15540	15550	15550	15540	110
270	20250409	140900	117775740	15560	15560	15560	15560	0
271	20250409	140800	117775740	15560	15560	15560	15560	0
272	20250409	140700	117775740	15560	15570	15570	15560	2
273	20250409	140600	117744610	15560	15560	15560	15560	0
274	20250409	140500	117744610	15560	15560	15560	15560	0
275	20250409	140400	117744610	15560	15560	15560	15560	0
276	20250409	140300	117744610	15560	15560	15560	15560	0
277	20250409	140200	117744610	15560	15560	15560	15560	1
278	20250409	140100	117729050	15570	15570	15570	15570	2
279	20250409	140000	117697910	15560	15560	15560	15560	30
280	20250409	135900	117231110	15570	15570	15570	15570	2
281	20250409	135800	117199970	15580	15580	15580	15580	0
282	20250409	135700	117199970	15580	15580	15580	15580	0
283	20250409	135600	117199970	15580	15580	15580	15580	0
284	20250409	135500	117199970	15580	15580	15580	15580	1
285	20250409	135400	117184390	15590	15590	15590	15590	0
286	20250409	135300	117184390	15590	15590	15590	15590	0
287	20250409	135200	117184390	15590	15590	15590	15590	1
288	20250409	135100	117168800	15580	15580	15580	15580	0
289	20250409	135000	117168800	15580	15580	15580	15580	0
290	20250409	134900	117168800	15580	15580	15580	15580	0
291	20250409	134800	117168800	15580	15580	15580	15580	0
292	20250409	134700	117168800	15580	15580	15580	15580	0
293	20250409	134600	117168800	15580	15580	15580	15580	0
294	20250409	134500	117168800	15580	15580	15580	15580	0
295	20250409	134400	117168800	15580	15580	15580	15580	0
296	20250409	134300	117168800	15580	15580	15580	15580	0
297	20250409	134200	117168800	15580	15580	15580	15580	0
298	20250409	134100	117168800	15580	15580	15580	15580	0
299	20250409	134000	117168800	15580	15580	15580	15580	1
300	20250409	133900	117153220	15590	15590	15590	15590	1
301	20250409	133800	117137630	15630	15630	15630	15630	0
302	20250409	133700	117137630	15630	15630	15630	15630	0
303	20250409	133600	117137630	15630	15630	15630	15630	1
304	20250409	133500	117122000	15550	15550	15550	15550	0
305	20250409	133400	117122000	15550	15550	15550	15550	0
306	20250409	133300	117122000	15550	15550	15550	15550	0
307	20250409	133200	117122000	15550	15550	15550	15550	20
308	20250409	133100	116811000	15550	15560	15560	15550	29
309	20250409	133000	116359890	15570	15610	15610	15570	226
310	20250409	132900	112837650	15590	15590	15590	15590	0
311	20250409	132800	112837650	15590	15590	15690	15590	252
312	20250409	132700	108907270	15660	15660	15660	15660	0
313	20250409	132600	108907270	15660	15640	15660	15640	121
314	20250409	132500	107014650	15600	15600	15600	15600	0
315	20250409	132400	107014650	15600	15600	15600	15600	0
316	20250409	132300	107014650	15600	15600	15600	15600	0
317	20250409	132200	107014650	15600	15610	15610	15600	2
318	20250409	132100	106983440	15590	15590	15590	15590	163
319	20250409	132000	104442270	15600	15600	15600	15600	471
320	20250409	131900	97094670	15610	15610	15610	15610	0
321	20250409	131800	97094670	15610	15610	15610	15610	0
322	20250409	131700	97094670	15610	15610	15610	15610	0
323	20250409	131600	97094670	15610	15610	15610	15610	0
324	20250409	131500	97094670	15610	15620	15620	15610	2
325	20250409	131400	97063440	15610	15610	15610	15610	0
326	20250409	131300	97063440	15610	15610	15610	15610	0
327	20250409	131200	97063440	15610	15610	15610	15610	0
328	20250409	131100	97063440	15610	15610	15610	15610	0
329	20250409	131000	97063440	15610	15610	15610	15610	1
330	20250409	130900	97047830	15610	15610	15610	15610	1
331	20250409	130800	97032220	15610	15610	15610	15610	0
332	20250409	130700	97032220	15610	15610	15610	15610	0
333	20250409	130600	97032220	15610	15610	15610	15610	0
334	20250409	130500	97032220	15610	15610	15610	15610	100
335	20250409	130400	95471220	15610	15610	15610	15610	0
336	20250409	130300	95471220	15610	15610	15610	15610	0
337	20250409	130200	95471220	15610	15610	15610	15610	0
338	20250409	130100	95471220	15610	15610	15610	15610	1
339	20250409	130000	95455610	15610	15610	15630	15610	9
340	20250409	125900	95315090	15610	15610	15610	15610	123
341	20250409	125800	93395060	15620	15620	15620	15620	0
342	20250409	125700	93395060	15620	15620	15620	15620	0
343	20250409	125600	93395060	15620	15620	15620	15620	0
344	20250409	125500	93395060	15620	15620	15620	15620	0
345	20250409	125400	93395060	15620	15620	15620	15620	19
346	20250409	125300	93098280	15630	15630	15630	15630	1
347	20250409	125200	93082650	15630	15630	15630	15630	0
348	20250409	125100	93082650	15630	15630	15630	15630	0
349	20250409	125000	93082650	15630	15630	15700	15630	143
350	20250409	124900	90846370	15640	15640	15640	15640	1
351	20250409	124800	90830730	15670	15670	15670	15670	0
352	20250409	124700	90830730	15670	15670	15670	15670	0
353	20250409	124600	90830730	15670	15670	15670	15670	0
354	20250409	124500	90830730	15670	15670	15670	15670	0
355	20250409	124400	90830730	15670	15670	15670	15670	336
356	20250409	124300	85565610	15650	15650	15650	15650	0
357	20250409	124200	85565610	15650	15650	15650	15650	0
358	20250409	124100	85565610	15650	15650	15650	15650	0
359	20250409	124000	85565610	15650	15650	15650	15650	0
360	20250409	123900	85565610	15650	15650	15650	15650	0
361	20250409	123800	85565610	15650	15650	15650	15650	0
362	20250409	123700	85565610	15650	15650	15650	15650	65
363	20250409	123600	84548360	15670	15670	15670	15670	0
364	20250409	123500	84548360	15670	15670	15670	15670	200
365	20250409	123400	81414360	15650	15650	15650	15650	20
366	20250409	123300	81101360	15650	15650	15650	15650	0
367	20250409	123200	81101360	15650	15650	15650	15650	0
368	20250409	123100	81101360	15650	15650	15650	15650	15
369	20250409	123000	80866610	15660	15660	15660	15660	0
370	20250409	122900	80866610	15660	15660	15660	15660	0
371	20250409	122800	80866610	15660	15660	15660	15660	1
372	20250409	122700	80850950	15670	15670	15670	15670	1
373	20250409	122600	80835280	15650	15650	15650	15650	0
374	20250409	122500	80835280	15650	15650	15650	15650	5
375	20250409	122400	80757030	15670	15670	15670	15670	0
376	20250409	122300	80757030	15670	15670	15670	15670	0
377	20250409	122200	80757030	15670	15670	15670	15670	0
378	20250409	122100	80757030	15670	15670	15670	15670	0
379	20250409	122000	80757030	15670	15670	15670	15670	115
380	20250409	121900	78954980	15660	15660	15660	15660	0
381	20250409	121800	78954980	15660	15660	15660	15660	0
382	20250409	121700	78954980	15660	15660	15660	15660	0
383	20250409	121600	78954980	15660	15660	15660	15660	0
384	20250409	121500	78954980	15660	15660	15660	15660	0
385	20250409	121400	78954980	15660	15660	15660	15660	0
386	20250409	121300	78954980	15660	15660	15660	15660	0
387	20250409	121200	78954980	15660	15660	15660	15660	0
388	20250409	121100	78954980	15660	15660	15660	15660	21
389	20250409	121000	78626120	15670	15670	15670	15670	0
390	20250409	120900	78626120	15670	15670	15670	15670	0
391	20250409	120800	78626120	15670	15670	15670	15670	0
392	20250409	120700	78626120	15670	15670	15670	15670	0
393	20250409	120600	78626120	15670	15670	15670	15670	0
394	20250409	120500	78626120	15670	15670	15670	15670	0
395	20250409	120400	78626120	15670	15670	15670	15670	63
396	20250409	120300	77638910	15670	15670	15670	15670	0
397	20250409	120200	77638910	15670	15670	15670	15670	0
398	20250409	120100	77638910	15670	15670	15670	15670	1
399	20250409	120000	77623240	15680	15680	15680	15680	0
400	20250409	115900	77623240	15680	15680	15680	15680	0
401	20250409	115800	77623240	15680	15680	15680	15680	20
402	20250409	115700	77309640	15680	15680	15680	15680	0
403	20250409	115600	77309640	15680	15680	15680	15680	39
404	20250409	115500	76698120	15680	15680	15680	15680	0
405	20250409	115400	76698120	15680	15680	15680	15680	0
406	20250409	115300	76698120	15680	15680	15680	15680	0
407	20250409	115200	76698120	15680	15680	15680	15680	0
408	20250409	115100	76698120	15680	15680	15680	15680	0
409	20250409	115000	76698120	15680	15680	15680	15680	0
410	20250409	114900	76698120	15680	15680	15680	15680	0
411	20250409	114800	76698120	15680	15680	15680	15680	0
412	20250409	114700	76698120	15680	15680	15680	15680	22
413	20250409	114600	76353160	15680	15680	15680	15680	0
414	20250409	114500	76353160	15680	15680	15680	15680	1
415	20250409	114400	76337480	15680	15680	15680	15680	26
416	20250409	114300	75929800	15670	15670	15670	15670	0
417	20250409	114200	75929800	15670	15670	15670	15670	0
418	20250409	114100	75929800	15670	15670	15670	15670	0
419	20250409	114000	75929800	15670	15670	15670	15670	0
420	20250409	113900	75929800	15670	15670	15670	15670	0
421	20250409	113800	75929800	15670	15670	15670	15670	36
422	20250409	113700	75365680	15670	15670	15670	15670	0
423	20250409	113600	75365680	15670	15670	15670	15670	0
424	20250409	113500	75365680	15670	15670	15670	15670	0
425	20250409	113400	75365680	15670	15670	15670	15670	0
426	20250409	113300	75365680	15670	15660	15670	15660	125
427	20250409	113200	73407820	15660	15660	15660	15660	0
428	20250409	113100	73407820	15660	15660	15660	15660	10
429	20250409	113000	73251220	15660	15660	15660	15660	0
430	20250409	112900	73251220	15660	15660	15660	15660	0
431	20250409	112800	73251220	15660	15660	15660	15660	0
432	20250409	112700	73251220	15660	15660	15660	15660	0
433	20250409	112600	73251220	15660	15660	15660	15660	1
434	20250409	112500	73235560	15670	15670	15670	15670	0
435	20250409	112400	73235560	15670	15670	15670	15670	0
436	20250409	112300	73235560	15670	15670	15670	15670	0
437	20250409	112200	73235560	15670	15670	15670	15670	0
438	20250409	112100	73235560	15670	15670	15670	15670	0
439	20250409	112000	73235560	15670	15670	15670	15670	1
440	20250409	111900	73219890	15700	15700	15700	15700	0
441	20250409	111800	73219890	15700	15700	15700	15700	0
442	20250409	111700	73219890	15700	15700	15700	15700	0
443	20250409	111600	73219890	15700	15700	15700	15700	4
444	20250409	111500	73157090	15700	15700	15700	15700	0
445	20250409	111400	73157090	15700	15700	15700	15700	0
446	20250409	111300	73157090	15700	15700	15700	15700	0
447	20250409	111200	73157090	15700	15700	15700	15700	0
448	20250409	111100	73157090	15700	15700	15700	15700	0
449	20250409	111000	73157090	15700	15700	15700	15700	1
450	20250409	110900	73141390	15700	15700	15700	15700	0
451	20250409	110800	73141390	15700	15700	15700	15700	0
452	20250409	110700	73141390	15700	15700	15700	15700	0
453	20250409	110600	73141390	15700	15700	15700	15700	0
454	20250409	110500	73141390	15700	15700	15700	15700	0
455	20250409	110400	73141390	15700	15700	15700	15700	0
456	20250409	110300	73141390	15700	15700	15700	15700	0
457	20250409	110200	73141390	15700	15700	15700	15700	0
458	20250409	110100	73141390	15700	15700	15700	15700	5
459	20250409	110000	73062890	15700	15690	15700	15690	91
460	20250409	105900	71635020	15670	15670	15670	15670	0
461	20250409	105800	71635020	15670	15660	15670	15660	157
462	20250409	105700	69175620	15650	15650	15650	15650	0
463	20250409	105600	69175620	15650	15650	15650	15650	51
464	20250409	105500	68377470	15660	15660	15660	15660	1
465	20250409	105400	68361810	15660	15660	15660	15660	0
466	20250409	105300	68361810	15660	15660	15660	15660	37
467	20250409	105200	67782390	15650	15650	15650	15650	0
468	20250409	105100	67782390	15650	15650	15650	15650	0
469	20250409	105000	67782390	15650	15650	15650	15650	0
470	20250409	104900	67782390	15650	15650	15650	15650	5
471	20250409	104800	67704140	15650	15670	15670	15650	134
472	20250409	104700	65604860	15650	15650	15650	15650	50
473	20250409	104600	64822360	15690	15690	15690	15690	0
474	20250409	104500	64822360	15690	15690	15690	15690	0
475	20250409	104400	64822360	15690	15690	15690	15690	0
476	20250409	104300	64822360	15690	15690	15690	15690	0
477	20250409	104200	64822360	15690	15690	15690	15690	0
478	20250409	104100	64822360	15690	15690	15690	15690	0
479	20250409	104000	64822360	15690	15690	15690	15690	0
480	20250409	103900	64822360	15690	15690	15690	15690	100
481	20250409	103800	63253360	15690	15690	15690	15690	0
482	20250409	103700	63253360	15690	15690	15690	15690	0
483	20250409	103600	63253360	15690	15690	15690	15690	0
484	20250409	103500	63253360	15690	15690	15690	15690	0
485	20250409	103400	63253360	15690	15690	15690	15690	0
486	20250409	103300	63253360	15690	15690	15690	15690	0
487	20250409	103200	63253360	15690	15690	15690	15690	15
488	20250409	103100	63018010	15690	15690	15690	15690	1
489	20250409	103000	63002320	15640	15640	15640	15640	0
490	20250409	102900	63002320	15640	15640	15640	15640	0
491	20250409	102800	63002320	15640	15670	15700	15640	9
492	20250409	102700	62861140	15670	15670	15670	15670	2
493	20250409	102600	62829800	15620	15620	15620	15620	0
494	20250409	102500	62829800	15620	15640	15640	15620	19
495	20250409	102400	62532990	15650	15650	15650	15650	219
496	20250409	102300	59105640	15650	15650	15650	15650	1
497	20250409	102200	59089990	15650	15650	15650	15650	26
498	20250409	102100	58683090	15660	15660	15660	15660	1
499	20250409	102000	58667430	15630	15630	15630	15630	0
500	20250409	101900	58667430	15630	15630	15630	15630	0
501	20250409	101800	58667430	15630	15630	15630	15630	0
502	20250409	101700	58667430	15630	15630	15630	15630	0
503	20250409	101600	58667430	15630	15630	15630	15630	1
504	20250409	101500	58651800	15620	15620	15620	15620	0
505	20250409	101400	58651800	15620	15640	15640	15620	39
506	20250409	101300	58042590	15710	15710	15710	15710	0
507	20250409	101200	58042590	15710	15710	15710	15710	0
508	20250409	101100	58042590	15710	15710	15710	15710	0
509	20250409	101000	58042590	15710	15710	15710	15710	1
510	20250409	100900	58026880	15710	15710	15710	15710	0
511	20250409	100800	58026880	15710	15650	15710	15650	16
512	20250409	100700	57776420	15620	15620	15620	15620	0
513	20250409	100600	57776420	15620	15640	15640	15620	30
514	20250409	100500	57307790	15700	15700	15700	15700	0
515	20250409	100400	57307790	15700	15700	15700	15700	0
516	20250409	100300	57307790	15700	15700	15700	15700	0
517	20250409	100200	57307790	15700	15700	15700	15700	1
518	20250409	100100	57292090	15700	15700	15700	15700	0
519	20250409	100000	57292090	15700	15700	15700	15700	59
520	20250409	095900	56365790	15620	15620	15620	15620	1
521	20250409	095800	56350170	15610	15700	15700	15610	536
522	20250409	095700	47938210	15650	15650	15650	15650	10
523	20250409	095600	47781710	15620	15620	15620	15620	0
524	20250409	095500	47781710	15620	15620	15620	15620	0
525	20250409	095400	47781710	15620	15620	15620	15620	0
526	20250409	095300	47781710	15620	15620	15620	15620	30
527	20250409	095200	47313110	15660	15650	15660	15650	506
528	20250409	095100	39389210	15650	15650	15650	15650	0
529	20250409	095000	39389210	15650	15650	15650	15650	12
530	20250409	094900	39201410	15710	15710	15710	15710	0
531	20250409	094800	39201410	15710	15710	15710	15710	0
532	20250409	094700	39201410	15710	15710	15710	15710	0
533	20250409	094600	39201410	15710	15710	15710	15710	1
534	20250409	094500	39185700	15710	15710	15710	15710	0
535	20250409	094400	39185700	15710	15710	15710	15710	1
536	20250409	094300	39169990	15710	15710	15710	15710	0
537	20250409	094200	39169990	15710	15710	15710	15710	2
538	20250409	094100	39138570	15600	15600	15600	15600	60
539	20250409	094000	38202570	15610	15620	15620	15610	4
540	20250409	093900	38140120	15620	15620	15620	15620	0
541	20250409	093800	38140120	15620	15630	15630	15620	23
542	20250409	093700	37780830	15730	15670	15730	15640	12
543	20250409	093600	37592700	15670	15730	15730	15670	10
544	20250409	093500	37435940	15650	15690	15690	15650	514
545	20250409	093400	29381780	15700	15720	15720	15700	3
546	20250409	093300	29334650	15770	15770	15770	15770	0
547	20250409	093200	29334650	15770	15770	15770	15770	0
548	20250409	093100	29334650	15770	15770	15770	15770	0
549	20250409	093000	29334650	15770	15770	15770	15770	2
550	20250409	092900	29303110	15720	15720	15720	15720	50
551	20250409	092800	28517110	15700	15700	15700	15700	1
552	20250409	092700	28501410	15710	15710	15710	15710	0
553	20250409	092600	28501410	15710	15710	15710	15710	1
554	20250409	092500	28485700	15720	15720	15720	15720	1
555	20250409	092400	28469980	15670	15670	15670	15670	0
556	20250409	092300	28469980	15670	15670	15670	15670	35
557	20250409	092200	27921530	15780	15780	15780	15780	1
558	20250409	092100	27905750	15680	15680	15680	15680	16
559	20250409	092000	27654870	15690	15690	15690	15690	3
560	20250409	091900	27607800	15800	15800	15800	15800	0
561	20250409	091800	27607800	15800	15800	15800	15800	12
562	20250409	091700	27418200	15670	15670	15670	15670	72
563	20250409	091600	26289960	15820	15820	15820	15820	2
564	20250409	091500	26258320	15670	15670	15670	15670	2
565	20250409	091400	26226980	15660	15660	15660	15660	0
566	20250409	091300	26226980	15660	15660	15660	15660	127
567	20250409	091200	24238160	15710	15730	15730	15710	342
568	20250409	091100	18862260	15750	15750	15750	15750	0
569	20250409	091000	18862260	15750	15750	15750	15750	3
570	20250409	090900	18815010	15750	15750	15750	15750	1
571	20250409	090800	18799260	15730	15730	15730	15730	7
572	20250409	090700	18689150	15720	15720	15720	15720	0
573	20250409	090600	18689150	15720	15720	15720	15720	0
574	20250409	090500	18689150	15720	15720	15720	15720	5
575	20250409	090400	18610550	15840	15830	15840	15830	249
576	20250409	090300	14666470	15840	15840	15840	15840	259
577	20250409	090200	10563910	15710	15710	15710	15710	0
578	20250409	090100	10563910	15710	15710	15710	15710	0
579	20250409	090000	10563910	15710	15820	15820	15710	668