KissMeData/009300/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183700	90290340	15980	15980	15980	15980	68
3	20250403	183600	90290340	15980	15980	15980	15980	0
4	20250403	183500	90290340	15980	15980	15980	15980	0
5	20250403	183400	90290340	15980	15980	15980	15980	0
6	20250403	183300	90290340	15980	15980	15980	15980	0
7	20250403	183200	90290340	15980	15980	15980	15980	0
8	20250403	183100	90290340	15980	15980	15980	15980	0
9	20250403	183000	90290340	15980	15980	15980	15980	0
10	20250403	182900	90290340	15980	15980	15980	15980	0
11	20250403	182800	90290340	15980	15980	15980	15980	0
12	20250403	182700	90290340	15980	15980	15980	15980	0
13	20250403	182600	90290340	15980	15980	15980	15980	0
14	20250403	182500	90290340	15980	15980	15980	15980	0
15	20250403	182400	90290340	15980	15980	15980	15980	0
16	20250403	182300	90290340	15980	15980	15980	15980	0
17	20250403	182200	90290340	15980	15980	15980	15980	0
18	20250403	182100	90290340	15980	15980	15980	15980	0
19	20250403	182000	90290340	15980	15980	15980	15980	0
20	20250403	181900	90290340	15980	15980	15980	15980	0
21	20250403	181800	90290340	15980	15980	15980	15980	0
22	20250403	181700	90290340	15980	15980	15980	15980	0
23	20250403	181600	90290340	15980	15980	15980	15980	0
24	20250403	181500	90290340	15980	15980	15980	15980	0
25	20250403	181400	90290340	15980	15980	15980	15980	0
26	20250403	181300	90290340	15980	15980	15980	15980	0
27	20250403	181200	90290340	15980	15980	15980	15980	0
28	20250403	181100	90290340	15980	15980	15980	15980	0
29	20250403	181000	90290340	15980	15980	15980	15980	0
30	20250403	180900	90290340	15980	15980	15980	15980	0
31	20250403	180800	90290340	15980	15980	15980	15980	0
32	20250403	180700	90290340	15980	15980	15980	15980	68
33	20250403	180600	90290340	15980	15980	15980	15980	0
34	20250403	180500	90290340	15980	15980	15980	15980	0
35	20250403	180400	90290340	15980	15980	15980	15980	0
36	20250403	180300	90290340	15980	15980	15980	15980	0
37	20250403	180200	90290340	15980	15980	15980	15980	0
38	20250403	180100	90290340	15980	15980	15980	15980	0
39	20250403	180000	90290340	15980	15980	15980	15980	0
40	20250403	175900	90290340	15980	15980	15980	15980	0
41	20250403	175800	90290340	15980	15980	15980	15980	0
42	20250403	175700	90290340	15980	15980	15980	15980	0
43	20250403	175600	90290340	15980	15980	15980	15980	0
44	20250403	175500	90290340	15980	15980	15980	15980	0
45	20250403	175400	90290340	15980	15980	15980	15980	0
46	20250403	175300	90290340	15980	15980	15980	15980	0
47	20250403	175200	90290340	15980	15980	15980	15980	0
48	20250403	175100	90290340	15980	15980	15980	15980	0
49	20250403	175000	90290340	15980	15980	15980	15980	0
50	20250403	174900	90290340	15980	15980	15980	15980	0
51	20250403	174800	90290340	15980	15980	15980	15980	0
52	20250403	174700	90290340	15980	15980	15980	15980	0
53	20250403	174600	90290340	15980	15980	15980	15980	0
54	20250403	174500	90290340	15980	15980	15980	15980	0
55	20250403	174400	90290340	15980	15980	15980	15980	0
56	20250403	174300	90290340	15980	15980	15980	15980	0
57	20250403	174200	90290340	15980	15980	15980	15980	0
58	20250403	174100	90290340	15980	15980	15980	15980	0
59	20250403	174000	90290340	15980	15980	15980	15980	0
60	20250403	173900	90290340	15980	15980	15980	15980	0
61	20250403	173800	90290340	15980	15980	15980	15980	0
62	20250403	173700	90290340	15980	15980	15980	15980	68
63	20250403	173600	90290340	15980	15980	15980	15980	0
64	20250403	173500	90290340	15980	15980	15980	15980	0
65	20250403	173400	90290340	15980	15980	15980	15980	0
66	20250403	173300	90290340	15980	15980	15980	15980	0
67	20250403	173200	90290340	15980	15980	15980	15980	0
68	20250403	173100	90290340	15980	15980	15980	15980	0
69	20250403	173000	90290340	15980	15980	15980	15980	0
70	20250403	172900	90290340	15980	15980	15980	15980	0
71	20250403	172800	90290340	15980	15980	15980	15980	0
72	20250403	172700	90290340	15980	15980	15980	15980	0
73	20250403	172600	90290340	15980	15980	15980	15980	0
74	20250403	172500	90290340	15980	15980	15980	15980	0
75	20250403	172400	90290340	15980	15980	15980	15980	0
76	20250403	172300	90290340	15980	15980	15980	15980	0
77	20250403	172200	90290340	15980	15980	15980	15980	0
78	20250403	172100	90290340	15980	15980	15980	15980	0
79	20250403	172000	90290340	15980	15980	15980	15980	0
80	20250403	171900	90290340	15980	15980	15980	15980	0
81	20250403	171800	90290340	15980	15980	15980	15980	0
82	20250403	171700	90290340	15980	15980	15980	15980	0
83	20250403	171600	90290340	15980	15980	15980	15980	0
84	20250403	171500	90290340	15980	15980	15980	15980	0
85	20250403	171400	90290340	15980	15980	15980	15980	0
86	20250403	171300	90290340	15980	15980	15980	15980	0
87	20250403	171200	90290340	15980	15980	15980	15980	0
88	20250403	171100	90290340	15980	15980	15980	15980	0
89	20250403	171000	90290340	15980	15980	15980	15980	0
90	20250403	170900	90290340	15980	15980	15980	15980	0
91	20250403	170800	90290340	15980	15980	15980	15980	0
92	20250403	170700	90290340	15980	15980	15980	15980	68
93	20250403	170600	90290340	15980	15980	15980	15980	0
94	20250403	170500	90290340	15980	15980	15980	15980	0
95	20250403	170400	90290340	15980	15980	15980	15980	0
96	20250403	170300	90290340	15980	15980	15980	15980	0
97	20250403	170200	90290340	15980	15980	15980	15980	0
98	20250403	170100	90290340	15980	15980	15980	15980	0
99	20250403	170000	90290340	15980	15980	15980	15980	0
100	20250403	165900	90290340	15980	15980	15980	15980	0
101	20250403	165800	90290340	15980	15980	15980	15980	0
102	20250403	165700	90290340	15980	15980	15980	15980	0
103	20250403	165600	90290340	15980	15980	15980	15980	0
104	20250403	165500	90290340	15980	15980	15980	15980	0
105	20250403	165400	90290340	15980	15980	15980	15980	0
106	20250403	165300	90290340	15980	15980	15980	15980	0
107	20250403	165200	90290340	15980	15980	15980	15980	0
108	20250403	165100	90290340	15980	15980	15980	15980	0
109	20250403	165000	90290340	15980	15980	15980	15980	0
110	20250403	164900	90290340	15980	15980	15980	15980	0
111	20250403	164800	90290340	15980	15980	15980	15980	0
112	20250403	164700	90290340	15980	15980	15980	15980	0
113	20250403	164600	90290340	15980	15980	15980	15980	0
114	20250403	164500	90290340	15980	15980	15980	15980	0
115	20250403	164400	90290340	15980	15980	15980	15980	0
116	20250403	164300	90290340	15980	15980	15980	15980	0
117	20250403	164200	90290340	15980	15980	15980	15980	0
118	20250403	164100	90290340	15980	15980	15980	15980	0
119	20250403	164000	90290340	15980	15980	15980	15980	0
120	20250403	163900	90290340	15980	15980	15980	15980	0
121	20250403	163800	90290340	15980	15980	15980	15980	0
122	20250403	163700	90290340	15980	15980	15980	15980	68
123	20250403	163600	90290340	15980	15980	15980	15980	0
124	20250403	163500	90290340	15980	15980	15980	15980	0
125	20250403	163400	90290340	15980	15980	15980	15980	0
126	20250403	163300	90290340	15980	15980	15980	15980	0
127	20250403	163200	90290340	15980	15980	15980	15980	0
128	20250403	163100	90290340	15980	15980	15980	15980	0
129	20250403	163000	90290340	15980	15980	15980	15980	0
130	20250403	162900	90290340	15980	15980	15980	15980	0
131	20250403	162800	90290340	15980	15980	15980	15980	0
132	20250403	162700	90290340	15980	15980	15980	15980	0
133	20250403	162600	90290340	15980	15980	15980	15980	0
134	20250403	162500	90290340	15980	15980	15980	15980	0
135	20250403	162400	90290340	15980	15980	15980	15980	0
136	20250403	162300	90290340	15980	15980	15980	15980	0
137	20250403	162200	90290340	15980	15980	15980	15980	0
138	20250403	162100	90290340	15980	15980	15980	15980	0
139	20250403	162000	90290340	15980	15980	15980	15980	0
140	20250403	161900	90290340	15980	15980	15980	15980	0
141	20250403	161800	90290340	15980	15980	15980	15980	0
142	20250403	161700	90290340	15980	15980	15980	15980	0
143	20250403	161600	90290340	15980	15980	15980	15980	0
144	20250403	161500	90290340	15980	15980	15980	15980	0
145	20250403	161400	90290340	15980	15980	15980	15980	0
146	20250403	161300	90290340	15980	15980	15980	15980	0
147	20250403	161200	90290340	15980	15980	15980	15980	0
148	20250403	161100	90290340	15980	15980	15980	15980	0
149	20250403	161000	90290340	15980	15980	15980	15980	0
150	20250403	160900	90290340	15980	15980	15980	15980	0
151	20250403	160800	90290340	15980	15980	15980	15980	0
152	20250403	160700	90290340	15980	15980	15980	15980	68
153	20250403	160600	90290340	15980	15980	15980	15980	0
154	20250403	160500	90290340	15980	15980	15980	15980	0
155	20250403	160400	90290340	15980	15980	15980	15980	0
156	20250403	160300	90290340	15980	15980	15980	15980	0
157	20250403	160200	90290340	15980	15980	15980	15980	0
158	20250403	160100	90290340	15980	15980	15980	15980	0
159	20250403	160000	90290340	15980	15980	15980	15980	0
160	20250403	155900	90290340	15980	15980	15980	15980	0
161	20250403	155800	90290340	15980	15980	15980	15980	0
162	20250403	155700	90290340	15980	15980	15980	15980	0
163	20250403	155600	90290340	15980	15980	15980	15980	0
164	20250403	155500	90290340	15980	15980	15980	15980	0
165	20250403	155400	90290340	15980	15980	15980	15980	0
166	20250403	155300	90290340	15980	15980	15980	15980	0
167	20250403	155200	90290340	15980	15980	15980	15980	0
168	20250403	155100	90290340	15980	15980	15980	15980	0
169	20250403	155000	90290340	15980	15980	15980	15980	0
170	20250403	154900	90290340	15980	15980	15980	15980	0
171	20250403	154800	90290340	15980	15980	15980	15980	0
172	20250403	154700	90290340	15980	15980	15980	15980	0
173	20250403	154600	90290340	15980	15980	15980	15980	0
174	20250403	154500	90290340	15980	15980	15980	15980	0
175	20250403	154400	90290340	15980	15980	15980	15980	0
176	20250403	154300	90290340	15980	15980	15980	15980	0
177	20250403	154200	90290340	15980	15980	15980	15980	0
178	20250403	154100	90290340	15980	15980	15980	15980	0
179	20250403	154000	90290340	15980	15980	15980	15980	0
180	20250403	153900	90290340	15980	15980	15980	15980	0
181	20250403	153800	90290340	15980	15980	15980	15980	0
182	20250403	153700	90290340	15980	15980	15980	15980	68
183	20250403	153600	90290340	15980	15980	15980	15980	0
184	20250403	153500	90290340	15980	15980	15980	15980	0
185	20250403	153400	90290340	15980	15980	15980	15980	0
186	20250403	153300	90290340	15980	15980	15980	15980	0
187	20250403	153200	90290340	15980	15980	15980	15980	0
188	20250403	153100	90290340	15980	15980	15980	15980	0
189	20250403	153000	90290340	15980	15980	15980	15980	68
190	20250403	152900	89203700	15990	15990	15990	15990	0
191	20250403	152800	89203700	15990	15990	15990	15990	0
192	20250403	152700	89203700	15990	15990	15990	15990	0
193	20250403	152600	89203700	15990	15990	15990	15990	0
194	20250403	152500	89203700	15990	15990	15990	15990	0
195	20250403	152400	89203700	15990	15990	15990	15990	0
196	20250403	152300	89203700	15990	15990	15990	15990	0
197	20250403	152200	89203700	15990	15990	15990	15990	0
198	20250403	152100	89203700	15990	15990	15990	15990	0
199	20250403	152000	89203700	15990	15990	15990	15990	0
200	20250403	151900	89203700	15990	15960	16000	15940	297
201	20250403	151800	84466200	15970	15950	15970	15950	222
202	20250403	151700	80924220	15940	15940	15940	15940	0
203	20250403	151600	80924220	15940	15940	15940	15940	0
204	20250403	151500	80924220	15940	15940	15940	15940	75
205	20250403	151400	79728720	15920	15920	15920	15920	0
206	20250403	151300	79728720	15920	15920	15920	15920	0
207	20250403	151200	79728720	15920	15960	15960	15920	23
208	20250403	151100	79362190	15980	15980	15980	15980	0
209	20250403	151000	79362190	15980	15980	15980	15980	0
210	20250403	150900	79362190	15980	15980	15980	15980	15
211	20250403	150800	79122490	15990	15990	15990	15990	0
212	20250403	150700	79122490	15990	15990	15990	15990	0
213	20250403	150600	79122490	15990	15990	15990	15990	0
214	20250403	150500	79122490	15990	15990	15990	15990	0
215	20250403	150400	79122490	15990	15990	15990	15990	0
216	20250403	150300	79122490	15990	15990	15990	15990	0
217	20250403	150200	79122490	15990	15990	15990	15990	0
218	20250403	150100	79122490	15990	15990	15990	15990	0
219	20250403	150000	79122490	15990	15990	15990	15990	0
220	20250403	145900	79122490	15990	15990	15990	15990	0
221	20250403	145800	79122490	15990	15900	15990	15860	2003
222	20250403	145700	47335910	15890	15890	15890	15890	0
223	20250403	145600	47335910	15890	15890	15890	15890	0
224	20250403	145500	47335910	15890	15890	15890	15890	0
225	20250403	145400	47335910	15890	15890	15890	15890	0
226	20250403	145300	47335910	15890	15890	15890	15890	0
227	20250403	145200	47335910	15890	15890	15890	15890	0
228	20250403	145100	47335910	15890	15890	15890	15890	0
229	20250403	145000	47335910	15890	15890	15890	15890	11
230	20250403	144900	47161120	15900	15900	15900	15900	0
231	20250403	144800	47161120	15900	15900	15900	15900	1
232	20250403	144700	47145220	15910	15910	15910	15910	0
233	20250403	144600	47145220	15910	15910	15910	15910	2
234	20250403	144500	47113400	15920	15920	15920	15920	0
235	20250403	144400	47113400	15920	15920	15920	15920	0
236	20250403	144300	47113400	15920	15920	15920	15920	0
237	20250403	144200	47113400	15920	15940	15940	15920	48
238	20250403	144100	46348380	15940	15940	15940	15940	0
239	20250403	144000	46348380	15940	15940	15940	15940	0
240	20250403	143900	46348380	15940	15940	15940	15940	0
241	20250403	143800	46348380	15940	15940	15940	15940	0
242	20250403	143700	46348380	15940	15940	15940	15940	50
243	20250403	143600	45551380	15950	15950	15950	15950	0
244	20250403	143500	45551380	15950	15950	15950	15950	0
245	20250403	143400	45551380	15950	15950	15950	15950	0
246	20250403	143300	45551380	15950	15950	15950	15950	0
247	20250403	143200	45551380	15950	15950	15950	15950	0
248	20250403	143100	45551380	15950	15950	15950	15950	0
249	20250403	143000	45551380	15950	15950	15950	15950	7
250	20250403	142900	45439730	15980	15980	15980	15980	0
251	20250403	142800	45439730	15980	15980	15980	15980	0
252	20250403	142700	45439730	15980	15980	15980	15980	0
253	20250403	142600	45439730	15980	15980	15980	15980	1
254	20250403	142500	45423750	15980	15980	15980	15980	0
255	20250403	142400	45423750	15980	15980	15980	15980	0
256	20250403	142300	45423750	15980	15980	15980	15980	0
257	20250403	142200	45423750	15980	15980	15980	15980	0
258	20250403	142100	45423750	15980	15980	15980	15980	0
259	20250403	142000	45423750	15980	15980	15980	15980	0
260	20250403	141900	45423750	15980	15980	15980	15980	0
261	20250403	141800	45423750	15980	15980	15980	15980	0
262	20250403	141700	45423750	15980	15980	15980	15980	0
263	20250403	141600	45423750	15980	15980	15980	15980	0
264	20250403	141500	45423750	15980	15980	15980	15980	0
265	20250403	141400	45423750	15980	15980	15980	15980	0
266	20250403	141300	45423750	15980	15980	15980	15980	14
267	20250403	141200	45200030	15980	15980	15980	15980	2
268	20250403	141100	45168070	15980	15980	15980	15980	0
269	20250403	141000	45168070	15980	15980	15980	15980	0
270	20250403	140900	45168070	15980	15980	15980	15980	0
271	20250403	140800	45168070	15980	15980	15980	15980	0
272	20250403	140700	45168070	15980	15980	15980	15980	0
273	20250403	140600	45168070	15980	15980	15980	15980	0
274	20250403	140500	45168070	15980	15980	15980	15980	0
275	20250403	140400	45168070	15980	15980	15980	15980	0
276	20250403	140300	45168070	15980	15980	15980	15980	0
277	20250403	140200	45168070	15980	15980	15980	15980	0
278	20250403	140100	45168070	15980	15980	15980	15980	5
279	20250403	140000	45088170	15940	15940	15940	15940	0
280	20250403	135900	45088170	15940	15940	15940	15940	0
281	20250403	135800	45088170	15940	15940	15940	15940	0
282	20250403	135700	45088170	15940	15940	15940	15940	0
283	20250403	135600	45088170	15940	15940	15940	15940	18
284	20250403	135500	44801250	15950	15950	15950	15950	17
285	20250403	135400	44530100	15980	15980	15980	15980	0
286	20250403	135300	44530100	15980	15980	15980	15980	50
287	20250403	135200	43731100	15980	15980	15980	15980	0
288	20250403	135100	43731100	15980	15980	15980	15980	0
289	20250403	135000	43731100	15980	15980	15980	15980	319
290	20250403	134900	38633480	15980	15980	15980	15980	0
291	20250403	134800	38633480	15980	15980	15980	15980	0
292	20250403	134700	38633480	15980	15980	15980	15980	0
293	20250403	134600	38633480	15980	15980	15980	15980	0
294	20250403	134500	38633480	15980	15980	15980	15980	0
295	20250403	134400	38633480	15980	15980	15980	15980	0
296	20250403	134300	38633480	15980	15980	15980	15980	0
297	20250403	134200	38633480	15980	15980	15980	15980	2
298	20250403	134100	38601520	15980	15980	15980	15980	0
299	20250403	134000	38601520	15980	15980	15980	15980	28
300	20250403	133900	38154080	15890	15890	15890	15890	0
301	20250403	133800	38154080	15890	15890	15890	15890	0
302	20250403	133700	38154080	15890	15890	15890	15890	0
303	20250403	133600	38154080	15890	15890	15890	15890	0
304	20250403	133500	38154080	15890	15890	15890	15890	0
305	20250403	133400	38154080	15890	15890	15890	15890	0
306	20250403	133300	38154080	15890	15890	15890	15890	0
307	20250403	133200	38154080	15890	15890	15890	15890	0
308	20250403	133100	38154080	15890	15890	15890	15890	0
309	20250403	133000	38154080	15890	15940	15940	15890	142
310	20250403	132900	35893830	15940	15940	15940	15940	0
311	20250403	132800	35893830	15940	15940	15940	15940	0
312	20250403	132700	35893830	15940	15940	15940	15940	0
313	20250403	132600	35893830	15940	15940	15940	15940	0
314	20250403	132500	35893830	15940	15940	15940	15940	0
315	20250403	132400	35893830	15940	15940	15940	15940	0
316	20250403	132300	35893830	15940	15940	15940	15940	0
317	20250403	132200	35893830	15940	15940	15940	15940	0
318	20250403	132100	35893830	15940	15960	15960	15940	3
319	20250403	132000	35845980	15980	15980	15980	15980	0
320	20250403	131900	35845980	15980	15980	15980	15980	0
321	20250403	131800	35845980	15980	15980	15980	15980	0
322	20250403	131700	35845980	15980	15980	15980	15980	0
323	20250403	131600	35845980	15980	15980	15980	15980	0
324	20250403	131500	35845980	15980	15980	15980	15980	0
325	20250403	131400	35845980	15980	15980	15980	15980	0
326	20250403	131300	35845980	15980	15980	15980	15980	0
327	20250403	131200	35845980	15980	15980	15980	15980	0
328	20250403	131100	35845980	15980	15980	15980	15980	0
329	20250403	131000	35845980	15980	15980	15980	15980	0
330	20250403	130900	35845980	15980	15980	15980	15980	0
331	20250403	130800	35845980	15980	15980	15980	15980	0
332	20250403	130700	35845980	15980	15980	15980	15980	1
333	20250403	130600	35830000	15980	15980	15980	15980	0
334	20250403	130500	35830000	15980	15980	15980	15980	0
335	20250403	130400	35830000	15980	15980	15980	15980	0
336	20250403	130300	35830000	15980	15980	15980	15980	0
337	20250403	130200	35830000	15980	15980	15980	15980	0
338	20250403	130100	35830000	15980	15980	15980	15980	0
339	20250403	130000	35830000	15980	15980	15980	15980	0
340	20250403	125900	35830000	15980	15980	15980	15980	0
341	20250403	125800	35830000	15980	15980	15980	15980	0
342	20250403	125700	35830000	15980	15980	15980	15980	0
343	20250403	125600	35830000	15980	15980	15980	15980	0
344	20250403	125500	35830000	15980	15980	15980	15980	0
345	20250403	125400	35830000	15980	15980	15980	15980	0
346	20250403	125300	35830000	15980	15980	15980	15980	0
347	20250403	125200	35830000	15980	15980	15980	15980	0
348	20250403	125100	35830000	15980	15980	15980	15980	0
349	20250403	125000	35830000	15980	15980	15980	15980	0
350	20250403	124900	35830000	15980	15980	15980	15980	0
351	20250403	124800	35830000	15980	15980	15980	15980	0
352	20250403	124700	35830000	15980	15980	15980	15980	0
353	20250403	124600	35830000	15980	15980	15980	15980	0
354	20250403	124500	35830000	15980	15980	15980	15980	3
355	20250403	124400	35782060	15970	15970	15970	15970	0
356	20250403	124300	35782060	15970	15970	15970	15970	0
357	20250403	124200	35782060	15970	15970	15970	15970	0
358	20250403	124100	35782060	15970	15970	15970	15970	0
359	20250403	124000	35782060	15970	15970	15970	15970	0
360	20250403	123900	35782060	15970	15970	15970	15970	0
361	20250403	123800	35782060	15970	15970	15970	15970	0
362	20250403	123700	35782060	15970	15970	15970	15970	0
363	20250403	123600	35782060	15970	15970	15970	15970	0
364	20250403	123500	35782060	15970	15970	15970	15970	0
365	20250403	123400	35782060	15970	15970	15970	15970	0
366	20250403	123300	35782060	15970	15970	15970	15970	0
367	20250403	123200	35782060	15970	15970	15970	15970	0
368	20250403	123100	35782060	15970	15970	15970	15970	0
369	20250403	123000	35782060	15970	15970	15970	15970	0
370	20250403	122900	35782060	15970	15970	15970	15970	0
371	20250403	122800	35782060	15970	15970	15970	15970	21
372	20250403	122700	35446690	15940	15940	15940	15940	0
373	20250403	122600	35446690	15940	15940	15940	15940	0
374	20250403	122500	35446690	15940	15940	15940	15940	0
375	20250403	122400	35446690	15940	15940	15940	15940	0
376	20250403	122300	35446690	15940	15940	15940	15940	0
377	20250403	122200	35446690	15940	15960	15960	15940	172
378	20250403	122100	32703900	15970	15970	15970	15970	16
379	20250403	122000	32448380	15960	15960	15960	15960	0
380	20250403	121900	32448380	15960	15960	15960	15960	0
381	20250403	121800	32448380	15960	15960	15960	15960	0
382	20250403	121700	32448380	15960	15960	15960	15960	0
383	20250403	121600	32448380	15960	15960	15960	15960	0
384	20250403	121500	32448380	15960	15960	15960	15960	0
385	20250403	121400	32448380	15960	15960	15960	15960	0
386	20250403	121300	32448380	15960	15960	15960	15960	0
387	20250403	121200	32448380	15960	15960	15960	15960	0
388	20250403	121100	32448380	15960	15960	15960	15960	0
389	20250403	121000	32448380	15960	15960	15960	15960	0
390	20250403	120900	32448380	15960	15960	15960	15960	0
391	20250403	120800	32448380	15960	15960	15960	15960	0
392	20250403	120700	32448380	15960	15960	15960	15960	0
393	20250403	120600	32448380	15960	15960	15960	15960	0
394	20250403	120500	32448380	15960	15960	15960	15960	0
395	20250403	120400	32448380	15960	15960	15960	15960	0
396	20250403	120300	32448380	15960	15960	15960	15960	0
397	20250403	120200	32448380	15960	15960	15960	15960	0
398	20250403	120100	32448380	15960	15960	15960	15960	0
399	20250403	120000	32448380	15960	15960	15960	15960	0
400	20250403	115900	32448380	15960	15960	15960	15960	0
401	20250403	115800	32448380	15960	15960	15960	15960	0
402	20250403	115700	32448380	15960	15960	15960	15960	0
403	20250403	115600	32448380	15960	15960	15960	15960	0
404	20250403	115500	32448380	15960	15960	15960	15960	1
405	20250403	115400	32432420	15960	15960	15960	15960	0
406	20250403	115300	32432420	15960	15960	15960	15960	0
407	20250403	115200	32432420	15960	15960	15960	15960	5
408	20250403	115100	32352620	15960	15960	15960	15960	5
409	20250403	115000	32272820	15980	15980	15980	15980	0
410	20250403	114900	32272820	15980	15980	15980	15980	0
411	20250403	114800	32272820	15980	15980	15980	15980	17
412	20250403	114700	32001160	16010	16010	16010	16010	0
413	20250403	114600	32001160	16010	16010	16010	16010	0
414	20250403	114500	32001160	16010	16010	16010	16010	0
415	20250403	114400	32001160	16010	16010	16010	16010	0
416	20250403	114300	32001160	16010	16010	16010	16010	0
417	20250403	114200	32001160	16010	16010	16010	16010	0
418	20250403	114100	32001160	16010	16010	16010	16010	4
419	20250403	114000	31937120	15950	15950	15950	15950	0
420	20250403	113900	31937120	15950	15950	15950	15950	0
421	20250403	113800	31937120	15950	15950	15950	15950	0
422	20250403	113700	31937120	15950	15950	15950	15950	0
423	20250403	113600	31937120	15950	15950	15950	15950	0
424	20250403	113500	31937120	15950	15950	15950	15950	0
425	20250403	113400	31937120	15950	15950	15950	15950	0
426	20250403	113300	31937120	15950	15950	15950	15950	0
427	20250403	113200	31937120	15950	15950	15950	15950	0
428	20250403	113100	31937120	15950	15950	15950	15950	0
429	20250403	113000	31937120	15950	15950	15950	15950	0
430	20250403	112900	31937120	15950	15950	15950	15950	0
431	20250403	112800	31937120	15950	15950	15950	15950	12
432	20250403	112700	31745720	16020	16020	16020	16020	0
433	20250403	112600	31745720	16020	16020	16020	16020	0
434	20250403	112500	31745720	16020	16020	16020	16020	0
435	20250403	112400	31745720	16020	16010	16020	16010	15
436	20250403	112300	31505560	16010	16010	16010	16010	0
437	20250403	112200	31505560	16010	16010	16010	16010	0
438	20250403	112100	31505560	16010	16010	16010	16010	0
439	20250403	112000	31505560	16010	16010	16010	16010	0
440	20250403	111900	31505560	16010	16010	16010	16010	0
441	20250403	111800	31505560	16010	16010	16010	16010	0
442	20250403	111700	31505560	16010	16010	16010	16010	0
443	20250403	111600	31505560	16010	16010	16010	16010	1
444	20250403	111500	31489550	15930	15930	15930	15930	0
445	20250403	111400	31489550	15930	15930	15930	15930	1
446	20250403	111300	31473620	15980	15970	15980	15970	165
447	20250403	111200	28838230	15960	15960	15960	15960	0
448	20250403	111100	28838230	15960	15960	15960	15960	42
449	20250403	111000	28167910	15960	15960	15960	15960	0
450	20250403	110900	28167910	15960	15960	15960	15960	0
451	20250403	110800	28167910	15960	15960	15960	15960	0
452	20250403	110700	28167910	15960	15960	15960	15960	0
453	20250403	110600	28167910	15960	15960	15960	15960	0
454	20250403	110500	28167910	15960	15960	15960	15960	0
455	20250403	110400	28167910	15960	15960	15960	15960	0
456	20250403	110300	28167910	15960	15960	15960	15960	9
457	20250403	110200	28024270	15960	15960	15960	15960	0
458	20250403	110100	28024270	15960	15960	15960	15960	1
459	20250403	110000	28008310	15900	15900	15900	15900	0
460	20250403	105900	28008310	15900	15930	15930	15900	4
461	20250403	105800	27944650	15940	15940	15940	15940	0
462	20250403	105700	27944650	15940	15940	15940	15940	0
463	20250403	105600	27944650	15940	15940	15940	15940	0
464	20250403	105500	27944650	15940	15940	15940	15940	0
465	20250403	105400	27944650	15940	15940	15940	15940	0
466	20250403	105300	27944650	15940	15940	15940	15940	0
467	20250403	105200	27944650	15940	15940	15940	15940	18
468	20250403	105100	27657730	15950	15950	15950	15950	0
469	20250403	105000	27657730	15950	15950	15950	15950	0
470	20250403	104900	27657730	15950	15950	15950	15950	0
471	20250403	104800	27657730	15950	15950	15950	15950	0
472	20250403	104700	27657730	15950	15950	15950	15950	0
473	20250403	104600	27657730	15950	15950	15950	15950	0
474	20250403	104500	27657730	15950	15950	15950	15950	0
475	20250403	104400	27657730	15950	15950	15950	15950	0
476	20250403	104300	27657730	15950	15950	15950	15950	0
477	20250403	104200	27657730	15950	15950	15950	15950	0
478	20250403	104100	27657730	15950	15950	15950	15950	0
479	20250403	104000	27657730	15950	15950	15950	15950	0
480	20250403	103900	27657730	15950	15950	15950	15950	20
481	20250403	103800	27338730	15950	15950	15950	15950	30
482	20250403	103700	26860230	15980	15980	15980	15980	0
483	20250403	103600	26860230	15980	15980	15980	15980	0
484	20250403	103500	26860230	15980	15980	15980	15980	0
485	20250403	103400	26860230	15980	15980	15980	15980	0
486	20250403	103300	26860230	15980	15980	15980	15980	0
487	20250403	103200	26860230	15980	15980	15980	15980	0
488	20250403	103100	26860230	15980	15980	15980	15980	0
489	20250403	103000	26860230	15980	15980	15980	15980	1
490	20250403	102900	26844250	15955	15955	15955	15955	0
491	20250403	102800	26844250	15955	15955	15955	15955	0
492	20250403	102700	26844250	15955	15955	15955	15955	20
493	20250403	102600	26525150	15980	15980	15980	15980	0
494	20250403	102500	26525150	15980	15980	15980	15980	0
495	20250403	102400	26525150	15980	15980	15980	15980	0
496	20250403	102300	26525150	15980	15980	15980	15980	0
497	20250403	102200	26525150	15980	15980	15980	15980	0
498	20250403	102100	26525150	15980	15980	15980	15980	0
499	20250403	102000	26525150	15980	15980	15980	15980	0
500	20250403	101900	26525150	15980	15980	15980	15980	0
501	20250403	101800	26525150	15980	15980	15980	15980	0
502	20250403	101700	26525150	15980	15980	15980	15980	16
503	20250403	101600	26269470	15980	15980	15980	15980	0
504	20250403	101500	26269470	15980	15980	15980	15980	0
505	20250403	101400	26269470	15980	15980	15980	15980	2
506	20250403	101300	26237510	15980	15980	15980	15980	0
507	20250403	101200	26237510	15980	15950	15980	15950	54
508	20250403	101100	25375690	15950	15950	15950	15950	1
509	20250403	101000	25359740	15950	15950	15950	15950	16
510	20250403	100900	25104540	15950	15950	15950	15950	0
511	20250403	100800	25104540	15950	15950	15950	15950	1
512	20250403	100700	25088590	15910	15910	15910	15910	0
513	20250403	100600	25088590	15910	15910	15910	15910	0
514	20250403	100500	25088590	15910	15910	15910	15910	0
515	20250403	100400	25088590	15910	15910	15910	15910	0
516	20250403	100300	25088590	15910	15910	15910	15910	0
517	20250403	100200	25088590	15910	15910	15910	15910	0
518	20250403	100100	25088590	15910	15910	15910	15910	0
519	20250403	100000	25088590	15910	15910	15910	15910	0
520	20250403	095900	25088590	15910	15910	15910	15910	0
521	20250403	095800	25088590	15910	15910	15910	15910	0
522	20250403	095700	25088590	15910	15910	15910	15910	0
523	20250403	095600	25088590	15910	15910	15910	15910	0
524	20250403	095500	25088590	15910	15910	15910	15910	0
525	20250403	095400	25088590	15910	15910	15910	15910	0
526	20250403	095300	25088590	15910	15910	15910	15910	0
527	20250403	095200	25088590	15910	15910	15910	15910	0
528	20250403	095100	25088590	15910	15910	15910	15910	0
529	20250403	095000	25088590	15910	15910	15910	15910	0
530	20250403	094900	25088590	15910	15920	15920	15910	3
531	20250403	094800	25040850	15980	15980	15980	15980	0
532	20250403	094700	25040850	15980	15980	15980	15980	0
533	20250403	094600	25040850	15980	15980	15980	15980	0
534	20250403	094500	25040850	15980	15980	15980	15980	5
535	20250403	094400	24960950	15980	15980	15980	15980	15
536	20250403	094300	24721250	15980	15980	15980	15980	2
537	20250403	094200	24689290	15970	15970	15970	15970	0
538	20250403	094100	24689290	15970	15970	15970	15970	0
539	20250403	094000	24689290	15970	15970	15970	15970	0
540	20250403	093900	24689290	15970	15970	15970	15970	0
541	20250403	093800	24689290	15970	15970	15970	15970	0
542	20250403	093700	24689290	15970	15970	15970	15970	0
543	20250403	093600	24689290	15970	15910	15970	15910	356
544	20250403	093500	19009150	15860	15860	15860	15860	1
545	20250403	093400	18993290	15870	15870	15870	15870	0
546	20250403	093300	18993290	15870	15870	15870	15870	1
547	20250403	093200	18977420	15900	15900	15900	15900	4
548	20250403	093100	18913820	15910	15910	15910	15910	0
549	20250403	093000	18913820	15910	15910	15910	15910	2
550	20250403	092900	18882000	15820	15820	15820	15820	0
551	20250403	092800	18882000	15820	15820	15820	15820	0
552	20250403	092700	18882000	15820	15820	15820	15820	0
553	20250403	092600	18882000	15820	15820	15820	15820	0
554	20250403	092500	18882000	15820	15830	15830	15820	22
555	20250403	092400	18533940	15820	15820	15820	15820	0
556	20250403	092300	18533940	15820	15820	15820	15820	0
557	20250403	092200	18533940	15820	15840	15840	15820	220
558	20250403	092100	15053510	15920	15910	15920	15910	73
559	20250403	092000	13891930	15810	15810	15810	15810	0
560	20250403	091900	13891930	15810	15810	15810	15810	0
561	20250403	091800	13891930	15810	15810	15810	15810	0
562	20250403	091700	13891930	15810	15850	15850	15810	19
563	20250403	091600	13591500	15820	15820	15820	15820	0
564	20250403	091500	13591500	15820	15900	15900	15820	49
565	20250403	091400	12816240	15830	15830	15830	15830	0
566	20250403	091300	12816240	15830	15830	15830	15830	0
567	20250403	091200	12816240	15830	15830	15830	15830	12
568	20250403	091100	12626280	15980	15980	15980	15980	0
569	20250403	091000	12626280	15980	15820	15980	15820	320
570	20250403	090900	7522440	15980	15830	15980	15830	334
571	20250403	090800	2196370	15850	15850	15850	15850	3
572	20250403	090700	2148820	15850	15850	15850	15850	11
573	20250403	090600	1974470	15850	15850	15850	15850	0
574	20250403	090500	1974470	15850	15850	15850	15850	21
575	20250403	090400	1641620	15880	15880	15880	15880	0
576	20250403	090300	1641620	15880	15880	15880	15880	0
577	20250403	090200	1641620	15880	15880	15880	15880	0
578	20250403	090100	1641620	15880	15930	15930	15880	78
579	20250403	090000	400240	15930	16030	16030	15930	25