KissMeData/009300/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183700	450172210	15630	15630	15630	15630	744
3	20250407	183600	450172210	15630	15630	15630	15630	0
4	20250407	183500	450172210	15630	15630	15630	15630	0
5	20250407	183400	450172210	15630	15630	15630	15630	0
6	20250407	183300	450172210	15630	15630	15630	15630	0
7	20250407	183200	450172210	15630	15630	15630	15630	0
8	20250407	183100	450172210	15630	15630	15630	15630	0
9	20250407	183000	450172210	15630	15630	15630	15630	0
10	20250407	182900	450172210	15630	15630	15630	15630	0
11	20250407	182800	450172210	15630	15630	15630	15630	0
12	20250407	182700	450172210	15630	15630	15630	15630	0
13	20250407	182600	450172210	15630	15630	15630	15630	0
14	20250407	182500	450172210	15630	15630	15630	15630	0
15	20250407	182400	450172210	15630	15630	15630	15630	0
16	20250407	182300	450172210	15630	15630	15630	15630	0
17	20250407	182200	450172210	15630	15630	15630	15630	0
18	20250407	182100	450172210	15630	15630	15630	15630	0
19	20250407	182000	450172210	15630	15630	15630	15630	0
20	20250407	181900	450172210	15630	15630	15630	15630	0
21	20250407	181800	450172210	15630	15630	15630	15630	0
22	20250407	181700	450172210	15630	15630	15630	15630	0
23	20250407	181600	450172210	15630	15630	15630	15630	0
24	20250407	181500	450172210	15630	15630	15630	15630	0
25	20250407	181400	450172210	15630	15630	15630	15630	0
26	20250407	181300	450172210	15630	15630	15630	15630	0
27	20250407	181200	450172210	15630	15630	15630	15630	0
28	20250407	181100	450172210	15630	15630	15630	15630	0
29	20250407	181000	450172210	15630	15630	15630	15630	0
30	20250407	180900	450172210	15630	15630	15630	15630	0
31	20250407	180800	450172210	15630	15630	15630	15630	0
32	20250407	180700	450172210	15630	15630	15630	15630	744
33	20250407	180600	450172210	15630	15630	15630	15630	0
34	20250407	180500	450172210	15630	15630	15630	15630	0
35	20250407	180400	450172210	15630	15630	15630	15630	0
36	20250407	180300	450172210	15630	15630	15630	15630	0
37	20250407	180200	450172210	15630	15630	15630	15630	0
38	20250407	180100	450172210	15630	15630	15630	15630	0
39	20250407	180000	450172210	15630	15630	15630	15630	0
40	20250407	175900	450172210	15630	15630	15630	15630	0
41	20250407	175800	450172210	15630	15630	15630	15630	0
42	20250407	175700	450172210	15630	15630	15630	15630	0
43	20250407	175600	450172210	15630	15630	15630	15630	0
44	20250407	175500	450172210	15630	15630	15630	15630	0
45	20250407	175400	450172210	15630	15630	15630	15630	0
46	20250407	175300	450172210	15630	15630	15630	15630	0
47	20250407	175200	450172210	15630	15630	15630	15630	0
48	20250407	175100	450172210	15630	15630	15630	15630	0
49	20250407	175000	450172210	15630	15630	15630	15630	0
50	20250407	174900	450172210	15630	15630	15630	15630	0
51	20250407	174800	450172210	15630	15630	15630	15630	0
52	20250407	174700	450172210	15630	15630	15630	15630	0
53	20250407	174600	450172210	15630	15630	15630	15630	0
54	20250407	174500	450172210	15630	15630	15630	15630	0
55	20250407	174400	450172210	15630	15630	15630	15630	0
56	20250407	174300	450172210	15630	15630	15630	15630	0
57	20250407	174200	450172210	15630	15630	15630	15630	0
58	20250407	174100	450172210	15630	15630	15630	15630	0
59	20250407	174000	450172210	15630	15630	15630	15630	0
60	20250407	173900	450172210	15630	15630	15630	15630	0
61	20250407	173800	450172210	15630	15630	15630	15630	0
62	20250407	173700	450172210	15630	15630	15630	15630	744
63	20250407	173600	450172210	15630	15630	15630	15630	0
64	20250407	173500	450172210	15630	15630	15630	15630	0
65	20250407	173400	450172210	15630	15630	15630	15630	0
66	20250407	173300	450172210	15630	15630	15630	15630	0
67	20250407	173200	450172210	15630	15630	15630	15630	0
68	20250407	173100	450172210	15630	15630	15630	15630	0
69	20250407	173000	450172210	15630	15630	15630	15630	0
70	20250407	172900	450172210	15630	15630	15630	15630	0
71	20250407	172800	450172210	15630	15630	15630	15630	0
72	20250407	172700	450172210	15630	15630	15630	15630	0
73	20250407	172600	450172210	15630	15630	15630	15630	0
74	20250407	172500	450172210	15630	15630	15630	15630	0
75	20250407	172400	450172210	15630	15630	15630	15630	0
76	20250407	172300	450172210	15630	15630	15630	15630	0
77	20250407	172200	450172210	15630	15630	15630	15630	0
78	20250407	172100	450172210	15630	15630	15630	15630	0
79	20250407	172000	450172210	15630	15630	15630	15630	0
80	20250407	171900	450172210	15630	15630	15630	15630	0
81	20250407	171800	450172210	15630	15630	15630	15630	0
82	20250407	171700	450172210	15630	15630	15630	15630	0
83	20250407	171600	450172210	15630	15630	15630	15630	0
84	20250407	171500	450172210	15630	15630	15630	15630	0
85	20250407	171400	450172210	15630	15630	15630	15630	0
86	20250407	171300	450172210	15630	15630	15630	15630	0
87	20250407	171200	450172210	15630	15630	15630	15630	0
88	20250407	171100	450172210	15630	15630	15630	15630	0
89	20250407	171000	450172210	15630	15630	15630	15630	0
90	20250407	170900	450172210	15630	15630	15630	15630	0
91	20250407	170800	450172210	15630	15630	15630	15630	0
92	20250407	170700	450172210	15630	15630	15630	15630	744
93	20250407	170600	450172210	15630	15630	15630	15630	0
94	20250407	170500	450172210	15630	15630	15630	15630	0
95	20250407	170400	450172210	15630	15630	15630	15630	0
96	20250407	170300	450172210	15630	15630	15630	15630	0
97	20250407	170200	450172210	15630	15630	15630	15630	0
98	20250407	170100	450172210	15630	15630	15630	15630	0
99	20250407	170000	450172210	15630	15630	15630	15630	0
100	20250407	165900	450172210	15630	15630	15630	15630	0
101	20250407	165800	450172210	15630	15630	15630	15630	0
102	20250407	165700	450172210	15630	15630	15630	15630	0
103	20250407	165600	450172210	15630	15630	15630	15630	0
104	20250407	165500	450172210	15630	15630	15630	15630	0
105	20250407	165400	450172210	15630	15630	15630	15630	0
106	20250407	165300	450172210	15630	15630	15630	15630	0
107	20250407	165200	450172210	15630	15630	15630	15630	0
108	20250407	165100	450172210	15630	15630	15630	15630	0
109	20250407	165000	450172210	15630	15630	15630	15630	0
110	20250407	164900	450172210	15630	15630	15630	15630	0
111	20250407	164800	450172210	15630	15630	15630	15630	0
112	20250407	164700	450172210	15630	15630	15630	15630	0
113	20250407	164600	450172210	15630	15630	15630	15630	0
114	20250407	164500	450172210	15630	15630	15630	15630	0
115	20250407	164400	450172210	15630	15630	15630	15630	0
116	20250407	164300	450172210	15630	15630	15630	15630	0
117	20250407	164200	450172210	15630	15630	15630	15630	0
118	20250407	164100	450172210	15630	15630	15630	15630	0
119	20250407	164000	450172210	15630	15630	15630	15630	0
120	20250407	163900	450172210	15630	15630	15630	15630	0
121	20250407	163800	450172210	15630	15630	15630	15630	0
122	20250407	163700	450172210	15630	15630	15630	15630	744
123	20250407	163600	450172210	15630	15630	15630	15630	0
124	20250407	163500	450172210	15630	15630	15630	15630	0
125	20250407	163400	450172210	15630	15630	15630	15630	0
126	20250407	163300	450172210	15630	15630	15630	15630	0
127	20250407	163200	450172210	15630	15630	15630	15630	0
128	20250407	163100	450172210	15630	15630	15630	15630	0
129	20250407	163000	450172210	15630	15630	15630	15630	0
130	20250407	162900	450172210	15630	15630	15630	15630	0
131	20250407	162800	450172210	15630	15630	15630	15630	0
132	20250407	162700	450172210	15630	15630	15630	15630	0
133	20250407	162600	450172210	15630	15630	15630	15630	0
134	20250407	162500	450172210	15630	15630	15630	15630	0
135	20250407	162400	450172210	15630	15630	15630	15630	0
136	20250407	162300	450172210	15630	15630	15630	15630	0
137	20250407	162200	450172210	15630	15630	15630	15630	0
138	20250407	162100	450172210	15630	15630	15630	15630	0
139	20250407	162000	450172210	15630	15630	15630	15630	0
140	20250407	161900	450172210	15630	15630	15630	15630	0
141	20250407	161800	450172210	15630	15630	15630	15630	0
142	20250407	161700	450172210	15630	15630	15630	15630	0
143	20250407	161600	450172210	15630	15630	15630	15630	0
144	20250407	161500	450172210	15630	15630	15630	15630	0
145	20250407	161400	450172210	15630	15630	15630	15630	0
146	20250407	161300	450172210	15630	15630	15630	15630	0
147	20250407	161200	450172210	15630	15630	15630	15630	0
148	20250407	161100	450172210	15630	15630	15630	15630	0
149	20250407	161000	450172210	15630	15630	15630	15630	0
150	20250407	160900	450172210	15630	15630	15630	15630	0
151	20250407	160800	450172210	15630	15630	15630	15630	0
152	20250407	160700	450172210	15630	15630	15630	15630	744
153	20250407	160600	450172210	15630	15630	15630	15630	0
154	20250407	160500	450172210	15630	15630	15630	15630	0
155	20250407	160400	450172210	15630	15630	15630	15630	0
156	20250407	160300	450172210	15630	15630	15630	15630	0
157	20250407	160200	450172210	15630	15630	15630	15630	0
158	20250407	160100	450172210	15630	15630	15630	15630	0
159	20250407	160000	450172210	15630	15630	15630	15630	0
160	20250407	155900	450172210	15630	15630	15630	15630	0
161	20250407	155800	450172210	15630	15630	15630	15630	0
162	20250407	155700	450172210	15630	15630	15630	15630	0
163	20250407	155600	450172210	15630	15630	15630	15630	0
164	20250407	155500	450172210	15630	15630	15630	15630	0
165	20250407	155400	450172210	15630	15630	15630	15630	0
166	20250407	155300	450172210	15630	15630	15630	15630	0
167	20250407	155200	450172210	15630	15630	15630	15630	0
168	20250407	155100	450172210	15630	15630	15630	15630	0
169	20250407	155000	450172210	15630	15630	15630	15630	0
170	20250407	154900	450172210	15630	15630	15630	15630	0
171	20250407	154800	450172210	15630	15630	15630	15630	0
172	20250407	154700	450172210	15630	15630	15630	15630	0
173	20250407	154600	450172210	15630	15630	15630	15630	0
174	20250407	154500	450172210	15630	15630	15630	15630	0
175	20250407	154400	450172210	15630	15630	15630	15630	0
176	20250407	154300	450172210	15630	15630	15630	15630	0
177	20250407	154200	450172210	15630	15630	15630	15630	0
178	20250407	154100	450172210	15630	15630	15630	15630	0
179	20250407	154000	450172210	15630	15630	15630	15630	0
180	20250407	153900	450172210	15630	15630	15630	15630	0
181	20250407	153800	450172210	15630	15630	15630	15630	0
182	20250407	153700	450172210	15630	15630	15630	15630	744
183	20250407	153600	450172210	15630	15630	15630	15630	0
184	20250407	153500	450172210	15630	15630	15630	15630	0
185	20250407	153400	450172210	15630	15630	15630	15630	0
186	20250407	153300	450172210	15630	15630	15630	15630	0
187	20250407	153200	450172210	15630	15630	15630	15630	0
188	20250407	153100	450172210	15630	15630	15630	15630	0
189	20250407	153000	450172210	15630	15630	15630	15630	744
190	20250407	152900	438543490	15530	15530	15530	15530	0
191	20250407	152800	438543490	15530	15530	15530	15530	0
192	20250407	152700	438543490	15530	15530	15530	15530	0
193	20250407	152600	438543490	15530	15530	15530	15530	0
194	20250407	152500	438543490	15530	15530	15530	15530	0
195	20250407	152400	438543490	15530	15530	15530	15530	0
196	20250407	152300	438543490	15530	15530	15530	15530	0
197	20250407	152200	438543490	15530	15530	15530	15530	0
198	20250407	152100	438543490	15530	15530	15530	15530	0
199	20250407	152000	438543490	15530	15530	15530	15530	0
200	20250407	151900	438543490	15530	15430	15530	15430	4
201	20250407	151800	438481470	15450	15480	15480	15440	523
202	20250407	151700	430401390	15520	15480	15520	15480	90
203	20250407	151600	429005630	15480	15540	15570	15480	1370
204	20250407	151500	407768310	15510	15510	15510	15510	1
205	20250407	151400	407752800	15520	15540	15540	15520	134
206	20250407	151300	405672690	15530	15530	15530	15530	20
207	20250407	151200	405362090	15540	15540	15540	15540	8
208	20250407	151100	405237770	15540	15540	15550	15540	25
209	20250407	151000	404849060	15530	15530	15530	15530	1
210	20250407	150900	404833530	15540	15540	15540	15540	107
211	20250407	150800	403170750	15540	15540	15540	15540	24
212	20250407	150700	402797790	15550	15560	15560	15550	175
213	20250407	150600	400076470	15580	15570	15580	15570	112
214	20250407	150500	398331590	15570	15570	15570	15570	0
215	20250407	150400	398331590	15570	15570	15570	15570	0
216	20250407	150300	398331590	15570	15580	15580	15570	20
217	20250407	150200	398020100	15590	15590	15590	15590	0
218	20250407	150100	398020100	15590	15590	15590	15590	0
219	20250407	150000	398020100	15590	15590	15590	15590	17
220	20250407	145900	397755070	15630	15630	15630	15630	16
221	20250407	145800	397504990	15620	15620	15620	15620	4
222	20250407	145700	397442510	15580	15580	15580	15580	5
223	20250407	145600	397364610	15590	15590	15590	15590	0
224	20250407	145500	397364610	15590	15590	15590	15590	0
225	20250407	145400	397364610	15590	15590	15590	15590	0
226	20250407	145300	397364610	15590	15590	15590	15590	0
227	20250407	145200	397364610	15590	15590	15590	15590	3
228	20250407	145100	397317840	15610	15610	15610	15610	2
229	20250407	145000	397286620	15590	15590	15590	15590	0
230	20250407	144900	397286620	15590	15590	15590	15590	0
231	20250407	144800	397286620	15590	15590	15590	15590	0
232	20250407	144700	397286620	15590	15590	15590	15590	0
233	20250407	144600	397286620	15590	15590	15590	15590	0
234	20250407	144500	397286620	15590	15590	15590	15590	0
235	20250407	144400	397286620	15590	15590	15590	15590	0
236	20250407	144300	397286620	15590	15590	15590	15590	18
237	20250407	144200	397006000	15600	15600	15600	15600	0
238	20250407	144100	397006000	15600	15600	15600	15600	0
239	20250407	144000	397006000	15600	15600	15600	15600	0
240	20250407	143900	397006000	15600	15630	15630	15600	33
241	20250407	143800	396490690	15630	15630	15630	15630	0
242	20250407	143700	396490690	15630	15630	15630	15630	0
243	20250407	143600	396490690	15630	15630	15630	15630	0
244	20250407	143500	396490690	15630	15630	15630	15630	0
245	20250407	143400	396490690	15630	15630	15630	15630	0
246	20250407	143300	396490690	15630	15630	15630	15630	0
247	20250407	143200	396490690	15630	15630	15630	15630	2
248	20250407	143100	396459430	15600	15600	15600	15600	10
249	20250407	143000	396303430	15600	15600	15600	15600	0
250	20250407	142900	396303430	15600	15600	15600	15600	1
251	20250407	142800	396287830	15640	15640	15640	15640	16
252	20250407	142700	396037590	15640	15640	15640	15640	0
253	20250407	142600	396037590	15640	15640	15640	15640	0
254	20250407	142500	396037590	15640	15640	15640	15640	0
255	20250407	142400	396037590	15640	15640	15640	15640	0
256	20250407	142300	396037590	15640	15640	15640	15640	0
257	20250407	142200	396037590	15640	15640	15640	15640	0
258	20250407	142100	396037590	15640	15630	15640	15630	16
259	20250407	142000	395787410	15630	15630	15630	15630	0
260	20250407	141900	395787410	15630	15630	15630	15630	1
261	20250407	141800	395771780	15630	15630	15630	15630	0
262	20250407	141700	395771780	15630	15630	15630	15630	0
263	20250407	141600	395771780	15630	15630	15630	15630	0
264	20250407	141500	395771780	15630	15630	15630	15630	0
265	20250407	141400	395771780	15630	15630	15630	15630	62
266	20250407	141300	394802720	15630	15630	15630	15630	6
267	20250407	141200	394708940	15630	15630	15630	15630	0
268	20250407	141100	394708940	15630	15630	15630	15630	0
269	20250407	141000	394708940	15630	15630	15630	15630	0
270	20250407	140900	394708940	15630	15630	15630	15630	0
271	20250407	140800	394708940	15630	15630	15630	15630	38
272	20250407	140700	394115000	15620	15620	15620	15620	57
273	20250407	140600	393224660	15620	15620	15620	15620	0
274	20250407	140500	393224660	15620	15620	15620	15620	0
275	20250407	140400	393224660	15620	15620	15620	15620	0
276	20250407	140300	393224660	15620	15620	15620	15620	0
277	20250407	140200	393224660	15620	15620	15620	15620	95
278	20250407	140100	391740760	15540	15540	15540	15540	0
279	20250407	140000	391740760	15540	15540	15540	15540	0
280	20250407	135900	391740760	15540	15540	15540	15540	0
281	20250407	135800	391740760	15540	15540	15540	15540	0
282	20250407	135700	391740760	15540	15570	15570	15540	171
283	20250407	135600	389083340	15600	15600	15600	15600	0
284	20250407	135500	389083340	15600	15600	15600	15600	0
285	20250407	135400	389083340	15600	15600	15600	15600	15
286	20250407	135300	388849340	15620	15620	15620	15620	0
287	20250407	135200	388849340	15620	15620	15620	15620	0
288	20250407	135100	388849340	15620	15620	15620	15620	0
289	20250407	135000	388849340	15620	15620	15620	15620	0
290	20250407	134900	388849340	15620	15620	15620	15620	30
291	20250407	134800	388380740	15520	15520	15520	15520	0
292	20250407	134700	388380740	15520	15620	15620	15510	4501
293	20250407	134600	318361420	15650	15650	15650	15650	0
294	20250407	134500	318361420	15650	15650	15650	15650	0
295	20250407	134400	318361420	15650	15650	15650	15650	4
296	20250407	134300	318298820	15620	15620	15620	15620	27
297	20250407	134200	317877080	15630	15630	15630	15630	0
298	20250407	134100	317877080	15630	15630	15630	15630	1
299	20250407	134000	317861450	15600	15600	15600	15600	0
300	20250407	133900	317861450	15600	15600	15600	15600	0
301	20250407	133800	317861450	15600	15640	15640	15600	1750
302	20250407	133700	290536550	15650	15650	15650	15650	1
303	20250407	133600	290520900	15640	15640	15640	15640	233
304	20250407	133500	286876780	15650	15650	15650	15650	0
305	20250407	133400	286876780	15650	15650	15650	15650	1
306	20250407	133300	286861130	15660	15670	15670	15660	2
307	20250407	133200	286829800	15650	15650	15650	15650	0
308	20250407	133100	286829800	15650	15650	15650	15650	0
309	20250407	133000	286829800	15650	15650	15650	15650	0
310	20250407	132900	286829800	15650	15650	15650	15650	0
311	20250407	132800	286829800	15650	15650	15650	15650	0
312	20250407	132700	286829800	15650	15650	15650	15650	0
313	20250407	132600	286829800	15650	15670	15670	15650	133
314	20250407	132500	284747560	15710	15710	15710	15710	0
315	20250407	132400	284747560	15710	15710	15710	15710	0
316	20250407	132300	284747560	15710	15710	15710	15710	1
317	20250407	132200	284731850	15690	15690	15690	15690	0
318	20250407	132100	284731850	15690	15690	15690	15690	0
319	20250407	132000	284731850	15690	15690	15690	15690	0
320	20250407	131900	284731850	15690	15690	15690	15690	10
321	20250407	131800	284574950	15680	15680	15680	15680	0
322	20250407	131700	284574950	15680	15680	15680	15680	0
323	20250407	131600	284574950	15680	15680	15680	15680	35
324	20250407	131500	284026150	15680	15680	15680	15680	0
325	20250407	131400	284026150	15680	15680	15680	15680	0
326	20250407	131300	284026150	15680	15680	15680	15680	0
327	20250407	131200	284026150	15680	15680	15680	15680	93
328	20250407	131100	282567910	15680	15680	15680	15680	1
329	20250407	131000	282552230	15700	15700	15700	15700	0
330	20250407	130900	282552230	15700	15700	15700	15700	0
331	20250407	130800	282552230	15700	15700	15700	15700	1
332	20250407	130700	282536530	15690	15690	15690	15690	26
333	20250407	130600	282128590	15690	15690	15690	15690	0
334	20250407	130500	282128590	15690	15690	15690	15690	0
335	20250407	130400	282128590	15690	15690	15690	15690	2
336	20250407	130300	282097210	15690	15690	15690	15690	0
337	20250407	130200	282097210	15690	15690	15690	15690	8
338	20250407	130100	281971690	15740	15740	15740	15740	0
339	20250407	130000	281971690	15740	15740	15740	15740	0
340	20250407	125900	281971690	15740	15740	15740	15740	0
341	20250407	125800	281971690	15740	15740	15740	15740	16
342	20250407	125700	281719850	15690	15690	15690	15690	0
343	20250407	125600	281719850	15690	15690	15690	15690	55
344	20250407	125500	280856900	15680	15680	15680	15680	0
345	20250407	125400	280856900	15680	15680	15680	15680	3
346	20250407	125300	280809860	15690	15690	15690	15690	0
347	20250407	125200	280809860	15690	15690	15690	15690	5
348	20250407	125100	280731410	15650	15650	15650	15650	0
349	20250407	125000	280731410	15650	15660	15660	15650	61
350	20250407	124900	279776750	15690	15690	15690	15690	16
351	20250407	124800	279525710	15690	15690	15690	15690	0
352	20250407	124700	279525710	15690	15690	15690	15690	0
353	20250407	124600	279525710	15690	15690	15690	15690	0
354	20250407	124500	279525710	15690	15690	15690	15690	0
355	20250407	124400	279525710	15690	15690	15690	15690	0
356	20250407	124300	279525710	15690	15690	15690	15690	0
357	20250407	124200	279525710	15690	15690	15690	15690	0
358	20250407	124100	279525710	15690	15690	15690	15690	0
359	20250407	124000	279525710	15690	15670	15690	15650	969
360	20250407	123900	264358680	15680	15680	15680	15680	0
361	20250407	123800	264358680	15680	15680	15680	15680	0
362	20250407	123700	264358680	15680	15690	15690	15680	2
363	20250407	123600	264327310	15660	15660	15660	15660	0
364	20250407	123500	264327310	15660	15660	15660	15660	0
365	20250407	123400	264327310	15660	15660	15660	15660	0
366	20250407	123300	264327310	15660	15660	15660	15660	0
367	20250407	123200	264327310	15660	15710	15710	15660	83
368	20250407	123100	263025040	15710	15710	15710	15710	0
369	20250407	123000	263025040	15710	15710	15710	15710	0
370	20250407	122900	263025040	15710	15710	15710	15710	0
371	20250407	122800	263025040	15710	15710	15710	15710	23
372	20250407	122700	262663710	15720	15720	15720	15720	0
373	20250407	122600	262663710	15720	15720	15720	15720	0
374	20250407	122500	262663710	15720	15720	15720	15720	0
375	20250407	122400	262663710	15720	15720	15720	15720	0
376	20250407	122300	262663710	15720	15720	15720	15720	0
377	20250407	122200	262663710	15720	15720	15720	15720	0
378	20250407	122100	262663710	15720	15720	15720	15720	0
379	20250407	122000	262663710	15720	15720	15720	15720	19
380	20250407	121900	262365030	15730	15730	15730	15730	0
381	20250407	121800	262365030	15730	15730	15730	15730	26
382	20250407	121700	261956050	15730	15730	15730	15730	0
383	20250407	121600	261956050	15730	15730	15730	15730	1
384	20250407	121500	261940320	15760	15760	15760	15760	0
385	20250407	121400	261940320	15760	15760	15760	15760	0
386	20250407	121300	261940320	15760	15730	15760	15730	21
387	20250407	121200	261609530	15750	15750	15750	15750	0
388	20250407	121100	261609530	15750	15750	15750	15750	0
389	20250407	121000	261609530	15750	15750	15750	15750	0
390	20250407	120900	261609530	15750	15750	15750	15750	0
391	20250407	120800	261609530	15750	15710	15750	15710	33
392	20250407	120700	261090500	15750	15750	15750	15750	0
393	20250407	120600	261090500	15750	15750	15750	15750	0
394	20250407	120500	261090500	15750	15750	15750	15750	0
395	20250407	120400	261090500	15750	15750	15750	15750	15
396	20250407	120300	260854250	15710	15710	15710	15710	0
397	20250407	120200	260854250	15710	15710	15710	15710	0
398	20250407	120100	260854250	15710	15710	15710	15710	0
399	20250407	120000	260854250	15710	15710	15710	15710	0
400	20250407	115900	260854250	15710	15710	15710	15710	3
401	20250407	115800	260807120	15710	15710	15710	15710	17
402	20250407	115700	260540050	15750	15750	15750	15750	0
403	20250407	115600	260540050	15750	15750	15750	15750	0
404	20250407	115500	260540050	15750	15750	15750	15750	0
405	20250407	115400	260540050	15750	15750	15750	15750	0
406	20250407	115300	260540050	15750	15750	15750	15750	0
407	20250407	115200	260540050	15750	15750	15750	15750	0
408	20250407	115100	260540050	15750	15750	15750	15750	17
409	20250407	115000	260272300	15710	15710	15710	15710	0
410	20250407	114900	260272300	15710	15710	15710	15710	0
411	20250407	114800	260272300	15710	15710	15710	15710	0
412	20250407	114700	260272300	15710	15710	15710	15710	0
413	20250407	114600	260272300	15710	15710	15710	15710	0
414	20250407	114500	260272300	15710	15710	15710	15710	23
415	20250407	114400	259910970	15710	15710	15710	15710	0
416	20250407	114300	259910970	15710	15710	15710	15710	0
417	20250407	114200	259910970	15710	15710	15710	15710	0
418	20250407	114100	259910970	15710	15710	15710	15710	12
419	20250407	114000	259722450	15710	15710	15710	15710	2
420	20250407	113900	259691030	15700	15700	15700	15700	0
421	20250407	113800	259691030	15700	15700	15700	15700	0
422	20250407	113700	259691030	15700	15700	15700	15700	20
423	20250407	113600	259377030	15710	15710	15710	15710	0
424	20250407	113500	259377030	15710	15710	15710	15710	0
425	20250407	113400	259377030	15710	15710	15710	15710	0
426	20250407	113300	259377030	15710	15720	15720	15710	31
427	20250407	113200	258889720	15710	15710	15710	15710	0
428	20250407	113100	258889720	15710	15710	15710	15710	0
429	20250407	113000	258889720	15710	15710	15710	15710	19
430	20250407	112900	258591230	15720	15720	15720	15720	0
431	20250407	112800	258591230	15720	15720	15720	15720	0
432	20250407	112700	258591230	15720	15720	15720	15720	0
433	20250407	112600	258591230	15720	15720	15720	15720	3
434	20250407	112500	258544070	15710	15710	15710	15710	0
435	20250407	112400	258544070	15710	15720	15720	15710	21
436	20250407	112300	258214130	15710	15710	15710	15710	4
437	20250407	112200	258151290	15760	15760	15760	15760	0
438	20250407	112100	258151290	15760	15760	15760	15760	16
439	20250407	112000	257899130	15710	15710	15710	15710	9
440	20250407	111900	257757740	15710	15710	15710	15710	0
441	20250407	111800	257757740	15710	15710	15710	15710	0
442	20250407	111700	257757740	15710	15710	15710	15710	0
443	20250407	111600	257757740	15710	15710	15710	15710	1
444	20250407	111500	257742030	15710	15710	15710	15710	2
445	20250407	111400	257710610	15750	15750	15750	15750	0
446	20250407	111300	257710610	15750	15750	15750	15750	0
447	20250407	111200	257710610	15750	15750	15750	15750	67
448	20250407	111100	256655360	15700	15700	15700	15700	1
449	20250407	111000	256639660	15700	15700	15700	15700	0
450	20250407	110900	256639660	15700	15700	15700	15700	0
451	20250407	110800	256639660	15700	15700	15700	15700	2
452	20250407	110700	256608260	15750	15750	15750	15750	0
453	20250407	110600	256608260	15750	15750	15750	15750	0
454	20250407	110500	256608260	15750	15750	15750	15750	14
455	20250407	110400	256387760	15710	15710	15710	15710	0
456	20250407	110300	256387760	15710	15710	15710	15710	0
457	20250407	110200	256387760	15710	15710	15710	15710	0
458	20250407	110100	256387760	15710	15750	15750	15710	12
459	20250407	110000	256198800	15750	15750	15750	15750	18
460	20250407	105900	255915300	15710	15710	15710	15710	0
461	20250407	105800	255915300	15710	15710	15710	15710	0
462	20250407	105700	255915300	15710	15710	15710	15710	1
463	20250407	105600	255899590	15710	15710	15710	15710	0
464	20250407	105500	255899590	15710	15710	15710	15710	1
465	20250407	105400	255883880	15710	15710	15710	15710	0
466	20250407	105300	255883880	15710	15710	15710	15710	4
467	20250407	105200	255821040	15650	15650	15650	15650	0
468	20250407	105100	255821040	15650	15650	15650	15650	0
469	20250407	105000	255821040	15650	15650	15650	15650	0
470	20250407	104900	255821040	15650	15700	15700	15650	100
471	20250407	104800	254253280	15710	15710	15710	15710	11
472	20250407	104700	254080470	15710	15710	15710	15710	0
473	20250407	104600	254080470	15710	15710	15710	15710	0
474	20250407	104500	254080470	15710	15710	15710	15710	0
475	20250407	104400	254080470	15710	15710	15710	15710	0
476	20250407	104300	254080470	15710	15710	15710	15710	0
477	20250407	104200	254080470	15710	15710	15710	15710	0
478	20250407	104100	254080470	15710	15710	15710	15710	2
479	20250407	104000	254049050	15650	15650	15650	15650	0
480	20250407	103900	254049050	15650	15690	15690	15650	202
481	20250407	103800	250885200	15700	15710	15710	15700	2
482	20250407	103700	250853790	15720	15720	15720	15720	0
483	20250407	103600	250853790	15720	15720	15720	15720	0
484	20250407	103500	250853790	15720	15720	15720	15720	0
485	20250407	103400	250853790	15720	15700	15730	15650	189
486	20250407	103300	247889680	15800	15800	15800	15800	0
487	20250407	103200	247889680	15800	15800	15800	15800	15
488	20250407	103100	247652680	15770	15770	15770	15770	0
489	20250407	103000	247652680	15770	15770	15770	15770	0
490	20250407	102900	247652680	15770	15730	15770	15730	47
491	20250407	102800	246912170	15730	15680	15730	15680	25
492	20250407	102700	246519070	15730	15710	15730	15710	137
493	20250407	102600	244365450	15710	15710	15710	15710	0
494	20250407	102500	244365450	15710	15710	15710	15710	0
495	20250407	102400	244365450	15710	15700	15710	15700	16
496	20250407	102300	244114200	15700	15700	15700	15700	33
497	20250407	102200	243596100	15650	15650	15650	15650	0
498	20250407	102100	243596100	15650	15650	15650	15650	73
499	20250407	102000	242453650	15650	15650	15650	15650	0
500	20250407	101900	242453650	15650	15650	15650	15650	48
501	20250407	101800	241702450	15650	15650	15650	15650	17
502	20250407	101700	241436400	15700	15700	15700	15700	0
503	20250407	101600	241436400	15700	15660	15700	15660	5
504	20250407	101500	241357940	15670	15670	15700	15670	14
505	20250407	101400	241138530	15680	15680	15680	15680	0
506	20250407	101300	241138530	15680	15730	15730	15680	2
507	20250407	101200	241107120	15680	15680	15680	15680	0
508	20250407	101100	241107120	15680	15680	15680	15680	0
509	20250407	101000	241107120	15680	15680	15680	15680	0
510	20250407	100900	241107120	15680	15680	15680	15680	20
511	20250407	100800	240793520	15640	15640	15710	15640	215
512	20250407	100700	237416920	15710	15710	15710	15710	20
513	20250407	100600	237102720	15640	15640	15640	15640	0
514	20250407	100500	237102720	15640	15640	15640	15640	7
515	20250407	100400	236993240	15630	15630	15630	15630	0
516	20250407	100300	236993240	15630	15640	15640	15630	147
517	20250407	100200	234694930	15640	15730	15730	15640	1130
518	20250407	100100	217017860	15730	15730	15730	15730	0
519	20250407	100000	217017860	15730	15660	15730	15660	21
520	20250407	095900	216688650	15690	15690	15690	15690	22
521	20250407	095800	216343470	15690	15690	15690	15690	0
522	20250407	095700	216343470	15690	15690	15690	15690	16
523	20250407	095600	216092430	15730	15730	15730	15730	0
524	20250407	095500	216092430	15730	15730	15730	15730	0
525	20250407	095400	216092430	15730	15730	15730	15730	1
526	20250407	095300	216076700	15650	15650	15650	15650	0
527	20250407	095200	216076700	15650	15680	15680	15650	16
528	20250407	095100	215826270	15720	15700	15720	15700	233
529	20250407	095000	212167910	15700	15700	15700	15700	5
530	20250407	094900	212089410	15680	15680	15680	15680	0
531	20250407	094800	212089410	15680	15620	15690	15590	1335
532	20250407	094700	191255690	15630	15660	15660	15630	180
533	20250407	094600	188442230	15640	15650	15650	15640	545
534	20250407	094500	179914180	15720	15720	15720	15720	10
535	20250407	094400	179756980	15650	15650	15650	15650	0
536	20250407	094300	179756980	15650	15650	15650	15650	45
537	20250407	094200	179052730	15660	15660	15660	15660	0
538	20250407	094100	179052730	15660	15720	15720	15660	163
539	20250407	094000	176490430	15720	15720	15720	15720	0
540	20250407	093900	176490430	15720	15710	15720	15710	100
541	20250407	093800	174919340	15630	15630	15630	15630	0
542	20250407	093700	174919340	15630	15630	15630	15630	0
543	20250407	093600	174919340	15630	15710	15710	15630	620
544	20250407	093500	165220800	15710	15710	15710	15710	0
545	20250407	093400	165220800	15710	15710	15710	15710	64
546	20250407	093300	164215360	15710	15710	15710	15710	1
547	20250407	093200	164199650	15720	15720	15720	15720	50
548	20250407	093100	163413650	15720	15690	15750	15640	4514
549	20250407	093000	92789900	15780	15800	15800	15700	3777
550	20250407	092900	33470810	15740	15740	15740	15740	0
551	20250407	092800	33470810	15740	15750	15760	15740	139
552	20250407	092700	31282900	15760	15760	15760	15760	0
553	20250407	092600	31282900	15760	15760	15760	15760	1
554	20250407	092500	31267140	15740	15740	15740	15740	0
555	20250407	092400	31267140	15740	15740	15740	15740	0
556	20250407	092300	31267140	15740	15750	15750	15740	312
557	20250407	092200	26355230	15750	15750	15750	15750	0
558	20250407	092100	26355230	15750	15750	15750	15750	150
559	20250407	092000	23992730	15890	15890	15890	15890	1
560	20250407	091900	23976840	15750	15750	15750	15750	5
561	20250407	091800	23898090	15730	15730	15730	15730	0
562	20250407	091700	23898090	15730	15750	15910	15730	239
563	20250407	091600	20136280	15760	15760	15900	15760	115
564	20250407	091500	18312820	15750	15800	15800	15750	8
565	20250407	091400	18186620	15800	15790	15810	15790	194
566	20250407	091300	15122030	15710	15710	15710	15710	0
567	20250407	091200	15122030	15710	15710	15710	15710	1
568	20250407	091100	15106320	15720	15720	15720	15720	1
569	20250407	091000	15090600	15770	15890	15890	15720	365
570	20250407	090900	9346770	15770	15770	15770	15770	0
571	20250407	090800	9346770	15770	15770	15770	15770	0
572	20250407	090700	9346770	15770	15770	15770	15770	96
573	20250407	090600	7832850	15770	15780	15780	15770	21
574	20250407	090500	7501480	15790	15800	15800	15790	198
575	20250407	090400	4373150	15800	15800	15800	15800	20
576	20250407	090300	4057150	15800	15820	15820	15800	41
577	20250407	090200	3408610	15820	15820	15820	15820	0
578	20250407	090100	3408610	15820	15840	15840	15820	51
579	20250407	090000	2600910	15840	15840	15990	15840	164