KissMeData/003300/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182400	148409470	13630	13630	13630	13630	165
3	20250403	182300	148409470	13630	13630	13630	13630	0
4	20250403	182200	148409470	13630	13630	13630	13630	0
5	20250403	182100	148409470	13630	13630	13630	13630	0
6	20250403	182000	148409470	13630	13630	13630	13630	0
7	20250403	181900	148409470	13630	13630	13630	13630	0
8	20250403	181800	148409470	13630	13630	13630	13630	0
9	20250403	181700	148409470	13630	13630	13630	13630	0
10	20250403	181600	148409470	13630	13630	13630	13630	0
11	20250403	181500	148409470	13630	13630	13630	13630	0
12	20250403	181400	148409470	13630	13630	13630	13630	0
13	20250403	181300	148409470	13630	13630	13630	13630	0
14	20250403	181200	148409470	13630	13630	13630	13630	0
15	20250403	181100	148409470	13630	13630	13630	13630	0
16	20250403	181000	148409470	13630	13630	13630	13630	0
17	20250403	180900	148409470	13630	13630	13630	13630	0
18	20250403	180800	148409470	13630	13630	13630	13630	0
19	20250403	180700	148409470	13630	13630	13630	13630	0
20	20250403	180600	148409470	13630	13630	13630	13630	0
21	20250403	180500	148409470	13630	13630	13630	13630	0
22	20250403	180400	148409470	13630	13630	13630	13630	0
23	20250403	180300	148409470	13630	13630	13630	13630	0
24	20250403	180200	148409470	13630	13630	13630	13630	0
25	20250403	180100	148409470	13630	13630	13630	13630	0
26	20250403	180000	148409470	13630	13630	13630	13630	0
27	20250403	175900	148409470	13630	13630	13630	13630	0
28	20250403	175800	148409470	13630	13630	13630	13630	0
29	20250403	175700	148409470	13630	13630	13630	13630	0
30	20250403	175600	148409470	13630	13630	13630	13630	0
31	20250403	175500	148409470	13630	13630	13630	13630	0
32	20250403	175400	148409470	13630	13630	13630	13630	165
33	20250403	175300	148409470	13630	13630	13630	13630	0
34	20250403	175200	148409470	13630	13630	13630	13630	0
35	20250403	175100	148409470	13630	13630	13630	13630	0
36	20250403	175000	148409470	13630	13630	13630	13630	0
37	20250403	174900	148409470	13630	13630	13630	13630	0
38	20250403	174800	148409470	13630	13630	13630	13630	0
39	20250403	174700	148409470	13630	13630	13630	13630	0
40	20250403	174600	148409470	13630	13630	13630	13630	0
41	20250403	174500	148409470	13630	13630	13630	13630	0
42	20250403	174400	148409470	13630	13630	13630	13630	0
43	20250403	174300	148409470	13630	13630	13630	13630	0
44	20250403	174200	148409470	13630	13630	13630	13630	0
45	20250403	174100	148409470	13630	13630	13630	13630	0
46	20250403	174000	148409470	13630	13630	13630	13630	0
47	20250403	173900	148409470	13630	13630	13630	13630	0
48	20250403	173800	148409470	13630	13630	13630	13630	0
49	20250403	173700	148409470	13630	13630	13630	13630	0
50	20250403	173600	148409470	13630	13630	13630	13630	0
51	20250403	173500	148409470	13630	13630	13630	13630	0
52	20250403	173400	148409470	13630	13630	13630	13630	0
53	20250403	173300	148409470	13630	13630	13630	13630	0
54	20250403	173200	148409470	13630	13630	13630	13630	0
55	20250403	173100	148409470	13630	13630	13630	13630	0
56	20250403	173000	148409470	13630	13630	13630	13630	0
57	20250403	172900	148409470	13630	13630	13630	13630	0
58	20250403	172800	148409470	13630	13630	13630	13630	0
59	20250403	172700	148409470	13630	13630	13630	13630	0
60	20250403	172600	148409470	13630	13630	13630	13630	0
61	20250403	172500	148409470	13630	13630	13630	13630	0
62	20250403	172400	148409470	13630	13630	13630	13630	165
63	20250403	172300	148409470	13630	13630	13630	13630	0
64	20250403	172200	148409470	13630	13630	13630	13630	0
65	20250403	172100	148409470	13630	13630	13630	13630	0
66	20250403	172000	148409470	13630	13630	13630	13630	0
67	20250403	171900	148409470	13630	13630	13630	13630	0
68	20250403	171800	148409470	13630	13630	13630	13630	0
69	20250403	171700	148409470	13630	13630	13630	13630	0
70	20250403	171600	148409470	13630	13630	13630	13630	0
71	20250403	171500	148409470	13630	13630	13630	13630	0
72	20250403	171400	148409470	13630	13630	13630	13630	0
73	20250403	171300	148409470	13630	13630	13630	13630	0
74	20250403	171200	148409470	13630	13630	13630	13630	0
75	20250403	171100	148409470	13630	13630	13630	13630	0
76	20250403	171000	148409470	13630	13630	13630	13630	0
77	20250403	170900	148409470	13630	13630	13630	13630	0
78	20250403	170800	148409470	13630	13630	13630	13630	0
79	20250403	170700	148409470	13630	13630	13630	13630	0
80	20250403	170600	148409470	13630	13630	13630	13630	0
81	20250403	170500	148409470	13630	13630	13630	13630	0
82	20250403	170400	148409470	13630	13630	13630	13630	0
83	20250403	170300	148409470	13630	13630	13630	13630	0
84	20250403	170200	148409470	13630	13630	13630	13630	0
85	20250403	170100	148409470	13630	13630	13630	13630	0
86	20250403	170000	148409470	13630	13630	13630	13630	0
87	20250403	165900	148409470	13630	13630	13630	13630	0
88	20250403	165800	148409470	13630	13630	13630	13630	0
89	20250403	165700	148409470	13630	13630	13630	13630	0
90	20250403	165600	148409470	13630	13630	13630	13630	0
91	20250403	165500	148409470	13630	13630	13630	13630	0
92	20250403	165400	148409470	13630	13630	13630	13630	165
93	20250403	165300	148409470	13630	13630	13630	13630	0
94	20250403	165200	148409470	13630	13630	13630	13630	0
95	20250403	165100	148409470	13630	13630	13630	13630	0
96	20250403	165000	148409470	13630	13630	13630	13630	0
97	20250403	164900	148409470	13630	13630	13630	13630	0
98	20250403	164800	148409470	13630	13630	13630	13630	0
99	20250403	164700	148409470	13630	13630	13630	13630	0
100	20250403	164600	148409470	13630	13630	13630	13630	0
101	20250403	164500	148409470	13630	13630	13630	13630	0
102	20250403	164400	148409470	13630	13630	13630	13630	0
103	20250403	164300	148409470	13630	13630	13630	13630	0
104	20250403	164200	148409470	13630	13630	13630	13630	0
105	20250403	164100	148409470	13630	13630	13630	13630	0
106	20250403	164000	148409470	13630	13630	13630	13630	0
107	20250403	163900	148409470	13630	13630	13630	13630	0
108	20250403	163800	148409470	13630	13630	13630	13630	0
109	20250403	163700	148409470	13630	13630	13630	13630	0
110	20250403	163600	148409470	13630	13630	13630	13630	0
111	20250403	163500	148409470	13630	13630	13630	13630	0
112	20250403	163400	148409470	13630	13630	13630	13630	0
113	20250403	163300	148409470	13630	13630	13630	13630	0
114	20250403	163200	148409470	13630	13630	13630	13630	0
115	20250403	163100	148409470	13630	13630	13630	13630	0
116	20250403	163000	148409470	13630	13630	13630	13630	0
117	20250403	162900	148409470	13630	13630	13630	13630	0
118	20250403	162800	148409470	13630	13630	13630	13630	0
119	20250403	162700	148409470	13630	13630	13630	13630	0
120	20250403	162600	148409470	13630	13630	13630	13630	0
121	20250403	162500	148409470	13630	13630	13630	13630	0
122	20250403	162400	148409470	13630	13630	13630	13630	165
123	20250403	162300	148409470	13630	13630	13630	13630	0
124	20250403	162200	148409470	13630	13630	13630	13630	0
125	20250403	162100	148409470	13630	13630	13630	13630	0
126	20250403	162000	148409470	13630	13630	13630	13630	0
127	20250403	161900	148409470	13630	13630	13630	13630	0
128	20250403	161800	148409470	13630	13630	13630	13630	0
129	20250403	161700	148409470	13630	13630	13630	13630	0
130	20250403	161600	148409470	13630	13630	13630	13630	0
131	20250403	161500	148409470	13630	13630	13630	13630	0
132	20250403	161400	148409470	13630	13630	13630	13630	0
133	20250403	161300	148409470	13630	13630	13630	13630	0
134	20250403	161200	148409470	13630	13630	13630	13630	0
135	20250403	161100	148409470	13630	13630	13630	13630	0
136	20250403	161000	148409470	13630	13630	13630	13630	0
137	20250403	160900	148409470	13630	13630	13630	13630	0
138	20250403	160800	148409470	13630	13630	13630	13630	0
139	20250403	160700	148409470	13630	13630	13630	13630	0
140	20250403	160600	148409470	13630	13630	13630	13630	0
141	20250403	160500	148409470	13630	13630	13630	13630	0
142	20250403	160400	148409470	13630	13630	13630	13630	0
143	20250403	160300	148409470	13630	13630	13630	13630	0
144	20250403	160200	148409470	13630	13630	13630	13630	0
145	20250403	160100	148409470	13630	13630	13630	13630	0
146	20250403	160000	148409470	13630	13630	13630	13630	0
147	20250403	155900	148409470	13630	13630	13630	13630	0
148	20250403	155800	148409470	13630	13630	13630	13630	0
149	20250403	155700	148409470	13630	13630	13630	13630	0
150	20250403	155600	148409470	13630	13630	13630	13630	0
151	20250403	155500	148409470	13630	13630	13630	13630	0
152	20250403	155400	148409470	13630	13630	13630	13630	165
153	20250403	155300	148409470	13630	13630	13630	13630	0
154	20250403	155200	148409470	13630	13630	13630	13630	0
155	20250403	155100	148409470	13630	13630	13630	13630	0
156	20250403	155000	148409470	13630	13630	13630	13630	0
157	20250403	154900	148409470	13630	13630	13630	13630	0
158	20250403	154800	148409470	13630	13630	13630	13630	0
159	20250403	154700	148409470	13630	13630	13630	13630	0
160	20250403	154600	148409470	13630	13630	13630	13630	0
161	20250403	154500	148409470	13630	13630	13630	13630	0
162	20250403	154400	148409470	13630	13630	13630	13630	0
163	20250403	154300	148409470	13630	13630	13630	13630	0
164	20250403	154200	148409470	13630	13630	13630	13630	0
165	20250403	154100	148409470	13630	13630	13630	13630	0
166	20250403	154000	148409470	13630	13630	13630	13630	0
167	20250403	153900	148409470	13630	13630	13630	13630	0
168	20250403	153800	148409470	13630	13630	13630	13630	0
169	20250403	153700	148409470	13630	13630	13630	13630	0
170	20250403	153600	148409470	13630	13630	13630	13630	0
171	20250403	153500	148409470	13630	13630	13630	13630	0
172	20250403	153400	148409470	13630	13630	13630	13630	0
173	20250403	153300	148409470	13630	13630	13630	13630	0
174	20250403	153200	148409470	13630	13630	13630	13630	0
175	20250403	153100	148409470	13630	13630	13630	13630	0
176	20250403	153000	148409470	13630	13630	13630	13630	165
177	20250403	152900	146160520	13630	13630	13630	13630	0
178	20250403	152800	146160520	13630	13630	13630	13630	0
179	20250403	152700	146160520	13630	13630	13630	13630	0
180	20250403	152600	146160520	13630	13630	13630	13630	0
181	20250403	152500	146160520	13630	13630	13630	13630	0
182	20250403	152400	146160520	13630	13630	13630	13630	0
183	20250403	152300	146160520	13630	13630	13630	13630	0
184	20250403	152200	146160520	13630	13630	13630	13630	0
185	20250403	152100	146160520	13630	13630	13630	13630	0
186	20250403	152000	146160520	13630	13630	13630	13630	0
187	20250403	151900	146160520	13630	13630	13630	13630	5
188	20250403	151800	146092370	13600	13600	13610	13590	39
189	20250403	151700	145561850	13600	13600	13600	13600	0
190	20250403	151600	145561850	13600	13600	13600	13600	0
191	20250403	151500	145561850	13600	13600	13600	13600	11
192	20250403	151400	145412250	13600	13600	13600	13600	0
193	20250403	151300	145412250	13600	13600	13600	13600	0
194	20250403	151200	145412250	13600	13610	13610	13600	26
195	20250403	151100	145058620	13610	13610	13610	13610	23
196	20250403	151000	144745590	13610	13610	13610	13610	1
197	20250403	150900	144731980	13610	13610	13610	13610	0
198	20250403	150800	144731980	13610	13610	13610	13610	0
199	20250403	150700	144731980	13610	13610	13610	13610	0
200	20250403	150600	144731980	13610	13610	13610	13610	8
201	20250403	150500	144623100	13630	13630	13630	13630	20
202	20250403	150400	144350500	13630	13630	13630	13630	0
203	20250403	150300	144350500	13630	13620	13630	13620	12
204	20250403	150200	144186950	13630	13630	13630	13630	0
205	20250403	150100	144186950	13630	13630	13630	13630	0
206	20250403	150000	144186950	13630	13630	13630	13630	6
207	20250403	145900	144105170	13630	13630	13630	13630	9
208	20250403	145800	143982500	13630	13630	13630	13630	9
209	20250403	145700	143859830	13630	13630	13630	13630	4
210	20250403	145600	143805310	13620	13620	13630	13620	3
211	20250403	145500	143764440	13630	13620	13640	13610	23
212	20250403	145400	143451190	13630	13620	13640	13620	5
213	20250403	145300	143383040	13630	13620	13640	13620	6
214	20250403	145200	143301260	13640	13630	13640	13630	10
215	20250403	145100	143164950	13630	13620	13640	13620	5
216	20250403	145000	143096800	13640	13630	13640	13630	6
217	20250403	144900	143015010	13630	13640	13640	13620	31
218	20250403	144800	142592320	13640	13640	13640	13640	9
219	20250403	144700	142469560	13640	13640	13640	13640	0
220	20250403	144600	142469560	13640	13640	13640	13640	9
221	20250403	144500	142346800	13640	13640	13640	13640	10
222	20250403	144400	142210400	13630	13630	13630	13630	0
223	20250403	144300	142210400	13630	13630	13630	13630	1
224	20250403	144200	142196770	13610	13630	13630	13610	25
225	20250403	144100	141856360	13610	13620	13620	13610	8
226	20250403	144000	141747450	13630	13630	13630	13630	13
227	20250403	143900	141570260	13630	13630	13630	13630	4
228	20250403	143800	141515740	13630	13640	13640	13620	24
229	20250403	143700	141188700	13640	13640	13640	13640	5
230	20250403	143600	141120500	13640	13640	13640	13640	5
231	20250403	143500	141052300	13630	13630	13630	13630	13
232	20250403	143400	140875110	13630	13630	13640	13630	9
233	20250403	143300	140752430	13640	13630	13640	13630	5
234	20250403	143200	140684240	13630	13630	13630	13630	4
235	20250403	143100	140629720	13640	13630	13640	13630	9
236	20250403	143000	140507000	13630	13640	13640	13630	13
237	20250403	142900	140329760	13640	13640	13640	13640	1
238	20250403	142800	140316120	13630	13630	13630	13630	5
239	20250403	142700	140247970	13630	13630	13630	13630	4
240	20250403	142600	140193450	13630	13630	13630	13630	9
241	20250403	142500	140070780	13620	13620	13620	13620	1
242	20250403	142400	140057160	13610	13630	13630	13610	29
243	20250403	142300	139662150	13630	13630	13640	13630	23
244	20250403	142200	139348650	13640	13640	13640	13640	4
245	20250403	142100	139294090	13640	13640	13640	13640	10
246	20250403	142000	139157690	13640	13640	13640	13640	9
247	20250403	141900	139034930	13640	13640	13640	13640	0
248	20250403	141800	139034930	13640	13640	13640	13640	9
249	20250403	141700	138912170	13640	13640	13640	13640	4
250	20250403	141600	138857610	13640	13640	13640	13640	6
251	20250403	141500	138775770	13640	13640	13640	13640	13
252	20250403	141400	138598450	13640	13640	13640	13640	5
253	20250403	141300	138530250	13640	13640	13640	13640	5
254	20250403	141200	138462050	13640	13640	13640	13640	9
255	20250403	141100	138339290	13640	13640	13640	13640	4
256	20250403	141000	138284730	13640	13640	13640	13640	8
257	20250403	140900	138175610	13640	13640	13640	13640	4
258	20250403	140800	138121050	13640	13640	13640	13640	9
259	20250403	140700	137998290	13640	13640	13640	13640	5
260	20250403	140600	137930090	13640	13640	13640	13640	5
261	20250403	140500	137861890	13640	13640	13640	13640	8
262	20250403	140400	137752770	13640	13640	13640	13640	0
263	20250403	140300	137752770	13640	13640	13640	13640	9
264	20250403	140200	137630010	13630	13630	13630	13630	8
265	20250403	140100	137520970	13630	13630	13630	13630	0
266	20250403	140000	137520970	13630	13630	13630	13630	21
267	20250403	135900	137234740	13630	13630	13630	13630	4
268	20250403	135800	137180220	13620	13620	13620	13620	12
269	20250403	135700	137016780	13620	13610	13620	13610	26
270	20250403	135600	136662810	13610	13630	13630	13610	14
271	20250403	135500	136472150	13630	13640	13640	13630	28
272	20250403	135400	136090460	13640	13640	13640	13640	4
273	20250403	135300	136035900	13640	13640	13640	13640	9
274	20250403	135200	135913140	13640	13640	13640	13640	5
275	20250403	135100	135844940	13640	13640	13640	13640	5
276	20250403	135000	135776740	13640	13640	13640	13640	10
277	20250403	134900	135640340	13640	13640	13640	13640	0
278	20250403	134800	135640340	13640	13640	13640	13640	9
279	20250403	134700	135517580	13640	13640	13640	13640	8
280	20250403	134600	135408460	13640	13640	13640	13640	0
281	20250403	134500	135408460	13640	13640	13640	13640	9
282	20250403	134400	135285700	13640	13640	13640	13640	4
283	20250403	134300	135231140	13640	13640	13640	13640	5
284	20250403	134200	135162940	13630	13590	13640	13590	116
285	20250403	134100	133583880	13590	13590	13620	13590	416
286	20250403	134000	127928730	13590	13590	13590	13590	21
287	20250403	133900	127643340	13590	13590	13590	13590	0
288	20250403	133800	127643340	13590	13590	13590	13590	8
289	20250403	133700	127534620	13590	13590	13590	13590	4
290	20250403	133600	127480260	13590	13590	13590	13590	0
291	20250403	133500	127480260	13590	13590	13590	13590	4
292	20250403	133400	127425900	13590	13590	13590	13590	6
293	20250403	133300	127344360	13590	13590	13590	13590	0
294	20250403	133200	127344360	13590	13590	13590	13590	4
295	20250403	133100	127290000	13590	13590	13590	13590	4
296	20250403	133000	127235640	13620	13580	13620	13580	573
297	20250403	132900	119449600	13590	13620	13620	13580	711
298	20250403	132800	109790240	13620	13620	13620	13620	4
299	20250403	132700	109735760	13620	13620	13620	13620	0
300	20250403	132600	109735760	13620	13620	13620	13620	5
301	20250403	132500	109667660	13620	13620	13620	13620	4
302	20250403	132400	109613180	13620	13620	13620	13620	0
303	20250403	132300	109613180	13620	13620	13620	13620	4
304	20250403	132200	109558700	13620	13620	13620	13620	4
305	20250403	132100	109504220	13620	13620	13620	13620	0
306	20250403	132000	109504220	13620	13620	13620	13620	4
307	20250403	131900	109449740	13620	13620	13620	13620	5
308	20250403	131800	109381640	13620	13620	13620	13620	0
309	20250403	131700	109381640	13620	13630	13630	13610	123
310	20250403	131600	107706450	13640	13640	13640	13640	4
311	20250403	131500	107651890	13640	13640	13640	13640	0
312	20250403	131400	107651890	13640	13640	13640	13640	4
313	20250403	131300	107597330	13640	13640	13640	13640	4
314	20250403	131200	107542770	13640	13640	13640	13640	0
315	20250403	131100	107542770	13640	13640	13640	13640	5
316	20250403	131000	107474570	13630	13630	13630	13630	0
317	20250403	130900	107474570	13630	13630	13630	13630	8
318	20250403	130800	107365530	13640	13640	13640	13640	0
319	20250403	130700	107365530	13640	13680	13680	13640	814
320	20250403	130600	96260420	13680	13680	13680	13680	0
321	20250403	130500	96260420	13680	13680	13680	13680	4
322	20250403	130400	96205700	13680	13680	13680	13680	4
323	20250403	130300	96150980	13680	13680	13680	13680	0
324	20250403	130200	96150980	13680	13680	13680	13680	5
325	20250403	130100	96082580	13680	13680	13680	13680	4
326	20250403	130000	96027860	13680	13680	13680	13680	4
327	20250403	125900	95973140	13670	13670	13670	13670	0
328	20250403	125800	95973140	13670	13670	13670	13670	0
329	20250403	125700	95973140	13670	13670	13670	13670	4
330	20250403	125600	95918460	13670	13670	13670	13670	0
331	20250403	125500	95918460	13670	13670	13670	13670	5
332	20250403	125400	95850110	13670	13670	13670	13670	4
333	20250403	125300	95795430	13670	13670	13670	13670	0
334	20250403	125200	95795430	13670	13670	13670	13670	4
335	20250403	125100	95740750	13670	13670	13670	13670	4
336	20250403	125000	95686070	13670	13670	13670	13670	0
337	20250403	124900	95686070	13670	13670	13670	13670	6
338	20250403	124800	95604050	13690	13700	13700	13660	380
339	20250403	124700	90411960	13700	13700	13700	13700	0
340	20250403	124600	90411960	13700	13700	13700	13700	4
341	20250403	124500	90357160	13700	13700	13700	13700	4
342	20250403	124400	90302360	13700	13700	13700	13700	0
343	20250403	124300	90302360	13700	13700	13700	13700	4
344	20250403	124200	90247560	13700	13700	13700	13700	4
345	20250403	124100	90192760	13690	13690	13690	13690	0
346	20250403	124000	90192760	13690	13690	13700	13690	13
347	20250403	123900	90014780	13700	13700	13700	13700	5
348	20250403	123800	89946280	13700	13700	13700	13700	0
349	20250403	123700	89946280	13700	13700	13700	13700	4
350	20250403	123600	89891480	13700	13700	13700	13700	4
351	20250403	123500	89836680	13700	13700	13700	13700	0
352	20250403	123400	89836680	13700	13700	13700	13700	4
353	20250403	123300	89781880	13690	13690	13690	13690	1
354	20250403	123200	89768190	13700	13700	13700	13700	0
355	20250403	123100	89768190	13700	13700	13700	13700	0
356	20250403	123000	89768190	13700	13690	13700	13690	25
357	20250403	122900	89425740	13700	13690	13700	13690	4
358	20250403	122800	89370970	13690	13670	13700	13670	252
359	20250403	122700	85926080	13670	13670	13670	13670	4
360	20250403	122600	85871400	13670	13670	13670	13670	0
361	20250403	122500	85871400	13670	13670	13670	13670	4
362	20250403	122400	85816720	13670	13670	13670	13670	5
363	20250403	122300	85748370	13670	13670	13670	13670	0
364	20250403	122200	85748370	13670	13670	13670	13670	4
365	20250403	122100	85693690	13670	13670	13670	13670	4
366	20250403	122000	85639010	13670	13670	13670	13670	24
367	20250403	121900	85310930	13670	13670	13670	13670	0
368	20250403	121800	85310930	13670	13670	13670	13670	4
369	20250403	121700	85256250	13670	13670	13670	13670	5
370	20250403	121600	85187900	13660	13660	13660	13660	0
371	20250403	121500	85187900	13660	13660	13660	13660	59
372	20250403	121400	84381960	13660	13660	13660	13660	4
373	20250403	121300	84327320	13660	13660	13660	13660	0
374	20250403	121200	84327320	13660	13660	13660	13660	4
375	20250403	121100	84272680	13660	13660	13660	13660	4
376	20250403	121000	84218040	13660	13660	13660	13660	19
377	20250403	120900	83958500	13660	13660	13660	13660	4
378	20250403	120800	83903860	13650	13660	13660	13650	168
379	20250403	120700	81610610	13630	13630	13630	13630	1
380	20250403	120600	81596980	13650	13640	13660	13640	5
381	20250403	120500	81528730	13660	13650	13660	13650	8
382	20250403	120400	81419520	13660	13660	13660	13660	0
383	20250403	120300	81419520	13660	13630	13660	13630	2
384	20250403	120200	81392230	13640	13630	13650	13630	5
385	20250403	120100	81324030	13650	13650	13650	13650	0
386	20250403	120000	81324030	13650	13630	13660	13630	26
387	20250403	115900	80968970	13650	13640	13660	13640	5
388	20250403	115800	80900720	13660	13660	13660	13660	0
389	20250403	115700	80900720	13660	13650	13660	13650	5
390	20250403	115600	80832460	13660	13650	13660	13650	9
391	20250403	115500	80709600	13650	13650	13650	13650	0
392	20250403	115400	80709600	13650	13650	13650	13650	5
393	20250403	115300	80641350	13650	13630	13650	13630	2
394	20250403	115200	80614070	13640	13640	13640	13640	3
395	20250403	115100	80573150	13650	13630	13650	13630	2
396	20250403	115000	80545870	13650	13630	13660	13630	26
397	20250403	114900	80190830	13640	13640	13640	13640	3
398	20250403	114800	80149910	13650	13630	13650	13630	2
399	20250403	114700	80122630	13640	13630	13660	13630	6
400	20250403	114600	80040780	13640	13640	13640	13640	4
401	20250403	114500	79986220	13650	13630	13650	13630	2
402	20250403	114400	79958940	13640	13630	13650	13630	5
403	20250403	114300	79890740	13650	13660	13660	13650	4
404	20250403	114200	79836130	13640	13640	13640	13640	1
405	20250403	114100	79822490	13650	13640	13650	13640	5
406	20250403	114000	79754280	13650	13630	13650	13630	26
407	20250403	113900	79399450	13650	13650	13650	13650	0
408	20250403	113800	79399450	13650	13640	13650	13640	9
409	20250403	113700	79276610	13640	13620	13640	13620	2
410	20250403	113600	79249350	13640	13640	13640	13640	4
411	20250403	113500	79194790	13670	13630	13670	13630	2
412	20250403	113400	79167490	13650	13630	13650	13630	5
413	20250403	113300	79099260	13640	13640	13640	13640	0
414	20250403	113200	79099260	13640	13630	13660	13630	5
415	20250403	113100	79031050	13650	13660	13660	13640	6
416	20250403	113000	78949140	13670	13640	13670	13640	20
417	20250403	112900	78675770	13670	13660	13670	13660	9
418	20250403	112800	78552820	13670	13640	13670	13640	2
419	20250403	112700	78525510	13660	13660	13660	13660	0
420	20250403	112600	78525510	13660	13650	13670	13650	8
421	20250403	112500	78416230	13660	13630	13660	13630	2
422	20250403	112400	78388940	13660	13650	13660	13650	2
423	20250403	112300	78361630	13660	13650	13660	13650	5
424	20250403	112200	78293340	13660	13650	13660	13650	6
425	20250403	112100	78211390	13670	13670	13670	13670	0
426	20250403	112000	78211390	13670	13650	13670	13650	27
427	20250403	111900	77842470	13650	13650	13650	13650	4
428	20250403	111800	77787870	13660	13650	13660	13650	4
429	20250403	111700	77733260	13650	13650	13650	13650	1
430	20250403	111600	77719610	13660	13650	13670	13650	6
431	20250403	111500	77637650	13670	13670	13670	13670	4
432	20250403	111400	77582970	13680	13670	13680	13670	5
433	20250403	111300	77514610	13670	13670	13670	13670	5
434	20250403	111200	77446260	13670	13670	13670	13670	0
435	20250403	111100	77446260	13670	13670	13670	13670	4
436	20250403	111000	77391580	13670	13650	13670	13650	24
437	20250403	110900	77063730	13660	13670	13680	13660	15
438	20250403	110800	76858680	13670	13670	13670	13670	2
439	20250403	110700	76831340	13660	13660	13660	13660	2
440	20250403	110600	76804020	13650	13650	13650	13650	0
441	20250403	110500	76804020	13650	13650	13650	13650	1
442	20250403	110400	76790370	13650	13650	13650	13650	4
443	20250403	110300	76735770	13650	13650	13650	13650	0
444	20250403	110200	76735770	13650	13650	13650	13650	6
445	20250403	110100	76653870	13650	13650	13650	13650	4
446	20250403	110000	76599270	13650	13640	13650	13640	27
447	20250403	105900	76230910	13640	13640	13640	13640	0
448	20250403	105800	76230910	13640	13640	13640	13640	5
449	20250403	105700	76162710	13640	13640	13640	13640	4
450	20250403	105600	76108150	13640	13640	13640	13640	0
451	20250403	105500	76108150	13640	13640	13640	13640	4
452	20250403	105400	76053590	13640	13640	13640	13640	4
453	20250403	105300	75999030	13640	13640	13640	13640	0
454	20250403	105200	75999030	13640	13640	13640	13640	4
455	20250403	105100	75944470	13640	13640	13640	13640	5
456	20250403	105000	75876270	13640	13620	13640	13620	22
457	20250403	104900	75576410	13620	13620	13620	13620	4
458	20250403	104800	75521930	13610	13610	13610	13610	66
459	20250403	104700	74623670	13610	13610	13610	13610	1
460	20250403	104600	74610060	13610	13610	13610	13610	25
461	20250403	104500	74269810	13610	13610	13610	13610	4
462	20250403	104400	74215370	13600	13600	13600	13600	0
463	20250403	104300	74215370	13600	13600	13600	13600	3
464	20250403	104200	74174570	13600	13600	13600	13600	5
465	20250403	104100	74106570	13600	13600	13600	13600	1
466	20250403	104000	74092970	13590	13590	13600	13580	5
467	20250403	103900	74025020	13590	13600	13600	13590	5
468	20250403	103800	73957030	13600	13600	13600	13600	0
469	20250403	103700	73957030	13600	13600	13600	13600	4
470	20250403	103600	73902630	13600	13600	13600	13600	4
471	20250403	103500	73848230	13600	13600	13600	13600	0
472	20250403	103400	73848230	13600	13600	13600	13600	5
473	20250403	103300	73780230	13600	13600	13600	13600	4
474	20250403	103200	73725830	13600	13600	13600	13600	0
475	20250403	103100	73725830	13600	13600	13600	13600	19
476	20250403	103000	73467430	13610	13610	13610	13610	4
477	20250403	102900	73412990	13610	13610	13610	13610	0
478	20250403	102800	73412990	13610	13610	13610	13610	4
479	20250403	102700	73358550	13610	13610	13610	13610	5
480	20250403	102600	73290500	13610	13610	13610	13610	0
481	20250403	102500	73290500	13610	13610	13610	13610	4
482	20250403	102400	73236060	13610	13610	13610	13610	4
483	20250403	102300	73181620	13610	13610	13610	13610	4
484	20250403	102200	73127180	13610	13610	13610	13610	0
485	20250403	102100	73127180	13610	13600	13610	13600	12
486	20250403	102000	72963960	13620	13630	13630	13610	14
487	20250403	101900	72773270	13640	13640	13640	13640	0
488	20250403	101800	72773270	13640	13640	13640	13640	0
489	20250403	101700	72773270	13640	13640	13640	13640	0
490	20250403	101600	72773270	13640	13640	13640	13640	0
491	20250403	101500	72773270	13640	13640	13640	13640	0
492	20250403	101400	72773270	13640	13640	13640	13640	0
493	20250403	101300	72773270	13640	13640	13640	13640	0
494	20250403	101200	72773270	13640	13640	13640	13640	0
495	20250403	101100	72773270	13640	13640	13640	13640	0
496	20250403	101000	72773270	13640	13620	13640	13620	55
497	20250403	100900	72024150	13620	13600	13620	13600	10
498	20250403	100800	71888000	13620	13620	13620	13620	0
499	20250403	100700	71888000	13620	13620	13620	13620	0
500	20250403	100600	71888000	13620	13620	13620	13620	0
501	20250403	100500	71888000	13620	13590	13620	13590	2
502	20250403	100400	71860790	13610	13610	13610	13610	0
503	20250403	100300	71860790	13610	13580	13610	13580	9
504	20250403	100200	71738400	13590	13560	13600	13530	515
505	20250403	100100	64754120	13580	13580	13580	13580	7
506	20250403	100000	64659060	13580	13580	13580	13580	0
507	20250403	095900	64659060	13580	13580	13580	13580	0
508	20250403	095800	64659060	13580	13580	13580	13580	2
509	20250403	095700	64631900	13510	13510	13510	13510	0
510	20250403	095600	64631900	13510	13510	13510	13510	0
511	20250403	095500	64631900	13510	13510	13510	13510	0
512	20250403	095400	64631900	13510	13580	13580	13510	489
513	20250403	095300	58010870	13600	13650	13650	13600	615
514	20250403	095200	49637350	13690	13690	13690	13690	0
515	20250403	095100	49637350	13690	13690	13690	13690	0
516	20250403	095000	49637350	13690	13690	13690	13690	0
517	20250403	094900	49637350	13690	13690	13690	13690	0
518	20250403	094800	49637350	13690	13690	13690	13690	0
519	20250403	094700	49637350	13690	13690	13690	13690	0
520	20250403	094600	49637350	13690	13690	13690	13690	0
521	20250403	094500	49637350	13690	13690	13690	13690	0
522	20250403	094400	49637350	13690	13690	13690	13690	0
523	20250403	094300	49637350	13690	13690	13690	13690	0
524	20250403	094200	49637350	13690	13640	13690	13640	22
525	20250403	094100	49336460	13690	13660	13690	13660	20
526	20250403	094000	49063180	13660	13660	13660	13660	0
527	20250403	093900	49063180	13660	13660	13660	13660	1
528	20250403	093800	49049520	13690	13610	13690	13600	177
529	20250403	093700	46640820	13640	13640	13640	13640	0
530	20250403	093600	46640820	13640	13640	13640	13640	1
531	20250403	093500	46627180	13640	13640	13640	13640	1
532	20250403	093400	46613540	13640	13640	13640	13640	0
533	20250403	093300	46613540	13640	13640	13640	13640	236
534	20250403	093200	43394500	13640	13640	13640	13640	0
535	20250403	093100	43394500	13640	13650	13650	13640	6
536	20250403	093000	43312650	13640	13640	13640	13640	0
537	20250403	092900	43312650	13640	13660	13660	13640	713
538	20250403	092800	33583010	13650	13650	13650	13650	0
539	20250403	092700	33583010	13650	13650	13650	13650	0
540	20250403	092600	33583010	13650	13650	13650	13650	0
541	20250403	092500	33583010	13650	13650	13650	13650	0
542	20250403	092400	33583010	13650	13650	13650	13650	0
543	20250403	092300	33583010	13650	13650	13650	13650	0
544	20250403	092200	33583010	13650	13640	13660	13640	313
545	20250403	092100	29310570	13630	13610	13640	13610	17
546	20250403	092000	29079030	13600	13590	13600	13590	13
547	20250403	091900	28902240	13600	13600	13600	13600	0
548	20250403	091800	28902240	13600	13600	13600	13600	0
549	20250403	091700	28902240	13600	13600	13600	13600	0
550	20250403	091600	28902240	13600	13600	13600	13600	0
551	20250403	091500	28902240	13600	13600	13600	13600	1
552	20250403	091400	28888640	13570	13570	13570	13570	7
553	20250403	091300	28793650	13560	13560	13560	13560	0
554	20250403	091200	28793650	13560	13560	13560	13560	0
555	20250403	091100	28793650	13560	13560	13560	13560	0
556	20250403	091000	28793650	13560	13570	13570	13560	2
557	20250403	090900	28766520	13540	13560	13560	13540	2
558	20250403	090800	28739420	13530	13520	13530	13490	1082
559	20250403	090700	14129110	13500	13500	13500	13500	0
560	20250403	090600	14129110	13500	13530	13530	13500	159
561	20250403	090500	11980020	13540	13540	13540	13520	544
562	20250403	090400	4616390	13580	13560	13580	13540	171
563	20250403	090300	2299990	13590	13590	13590	13590	3
564	20250403	090200	2259220	13570	13590	13590	13570	8
565	20250403	090100	2150570	13570	13630	13630	13570	121
566	20250403	090000	505490	13640	13690	13690	13640	37