KissMeData/009300/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185200	112049480	15800	15800	15800	15800	178
3	20240422	185100	112049480	15800	15800	15800	15800	0
4	20240422	185000	112049480	15800	15800	15800	15800	0
5	20240422	184900	112049480	15800	15800	15800	15800	0
6	20240422	184800	112049480	15800	15800	15800	15800	0
7	20240422	184700	112049480	15800	15800	15800	15800	0
8	20240422	184600	112049480	15800	15800	15800	15800	0
9	20240422	184500	112049480	15800	15800	15800	15800	0
10	20240422	184400	112049480	15800	15800	15800	15800	0
11	20240422	184300	112049480	15800	15800	15800	15800	0
12	20240422	184200	112049480	15800	15800	15800	15800	0
13	20240422	184100	112049480	15800	15800	15800	15800	0
14	20240422	184000	112049480	15800	15800	15800	15800	0
15	20240422	183900	112049480	15800	15800	15800	15800	0
16	20240422	183800	112049480	15800	15800	15800	15800	0
17	20240422	183700	112049480	15800	15800	15800	15800	0
18	20240422	183600	112049480	15800	15800	15800	15800	0
19	20240422	183500	112049480	15800	15800	15800	15800	0
20	20240422	183400	112049480	15800	15800	15800	15800	0
21	20240422	183300	112049480	15800	15800	15800	15800	0
22	20240422	183200	112049480	15800	15800	15800	15800	0
23	20240422	183100	112049480	15800	15800	15800	15800	0
24	20240422	183000	112049480	15800	15800	15800	15800	0
25	20240422	182900	112049480	15800	15800	15800	15800	0
26	20240422	182800	112049480	15800	15800	15800	15800	0
27	20240422	182700	112049480	15800	15800	15800	15800	0
28	20240422	182600	112049480	15800	15800	15800	15800	0
29	20240422	182500	112049480	15800	15800	15800	15800	0
30	20240422	182400	112049480	15800	15800	15800	15800	0
31	20240422	182300	112049480	15800	15800	15800	15800	0
32	20240422	182200	112049480	15800	15800	15800	15800	178
33	20240422	182100	112049480	15800	15800	15800	15800	0
34	20240422	182000	112049480	15800	15800	15800	15800	0
35	20240422	181900	112049480	15800	15800	15800	15800	0
36	20240422	181800	112049480	15800	15800	15800	15800	0
37	20240422	181700	112049480	15800	15800	15800	15800	0
38	20240422	181600	112049480	15800	15800	15800	15800	0
39	20240422	181500	112049480	15800	15800	15800	15800	0
40	20240422	181400	112049480	15800	15800	15800	15800	0
41	20240422	181300	112049480	15800	15800	15800	15800	0
42	20240422	181200	112049480	15800	15800	15800	15800	0
43	20240422	181100	112049480	15800	15800	15800	15800	0
44	20240422	181000	112049480	15800	15800	15800	15800	0
45	20240422	180900	112049480	15800	15800	15800	15800	0
46	20240422	180800	112049480	15800	15800	15800	15800	0
47	20240422	180700	112049480	15800	15800	15800	15800	0
48	20240422	180600	112049480	15800	15800	15800	15800	0
49	20240422	180500	112049480	15800	15800	15800	15800	0
50	20240422	180400	112049480	15800	15800	15800	15800	0
51	20240422	180300	112049480	15800	15800	15800	15800	0
52	20240422	180200	112049480	15800	15800	15800	15800	0
53	20240422	180100	112049480	15800	15800	15800	15800	0
54	20240422	180000	112049480	15800	15800	15800	15800	0
55	20240422	175900	112049480	15800	15800	15800	15800	0
56	20240422	175800	112049480	15800	15800	15800	15800	0
57	20240422	175700	112049480	15800	15800	15800	15800	0
58	20240422	175600	112049480	15800	15800	15800	15800	0
59	20240422	175500	112049480	15800	15800	15800	15800	0
60	20240422	175400	112049480	15800	15800	15800	15800	0
61	20240422	175300	112049480	15800	15800	15800	15800	0
62	20240422	175200	112049480	15800	15800	15800	15800	178
63	20240422	175100	112049480	15800	15800	15800	15800	0
64	20240422	175000	112049480	15800	15800	15800	15800	0
65	20240422	174900	112049480	15800	15800	15800	15800	0
66	20240422	174800	112049480	15800	15800	15800	15800	0
67	20240422	174700	112049480	15800	15800	15800	15800	0
68	20240422	174600	112049480	15800	15800	15800	15800	0
69	20240422	174500	112049480	15800	15800	15800	15800	0
70	20240422	174400	112049480	15800	15800	15800	15800	0
71	20240422	174300	112049480	15800	15800	15800	15800	0
72	20240422	174200	112049480	15800	15800	15800	15800	0
73	20240422	174100	112049480	15800	15800	15800	15800	0
74	20240422	174000	112049480	15800	15800	15800	15800	0
75	20240422	173900	112049480	15800	15800	15800	15800	0
76	20240422	173800	112049480	15800	15800	15800	15800	0
77	20240422	173700	112049480	15800	15800	15800	15800	0
78	20240422	173600	112049480	15800	15800	15800	15800	0
79	20240422	173500	112049480	15800	15800	15800	15800	0
80	20240422	173400	112049480	15800	15800	15800	15800	0
81	20240422	173300	112049480	15800	15800	15800	15800	0
82	20240422	173200	112049480	15800	15800	15800	15800	0
83	20240422	173100	112049480	15800	15800	15800	15800	0
84	20240422	173000	112049480	15800	15800	15800	15800	0
85	20240422	172900	112049480	15800	15800	15800	15800	0
86	20240422	172800	112049480	15800	15800	15800	15800	0
87	20240422	172700	112049480	15800	15800	15800	15800	0
88	20240422	172600	112049480	15800	15800	15800	15800	0
89	20240422	172500	112049480	15800	15800	15800	15800	0
90	20240422	172400	112049480	15800	15800	15800	15800	0
91	20240422	172300	112049480	15800	15800	15800	15800	0
92	20240422	172200	112049480	15800	15800	15800	15800	178
93	20240422	172100	112049480	15800	15800	15800	15800	0
94	20240422	172000	112049480	15800	15800	15800	15800	0
95	20240422	171900	112049480	15800	15800	15800	15800	0
96	20240422	171800	112049480	15800	15800	15800	15800	0
97	20240422	171700	112049480	15800	15800	15800	15800	0
98	20240422	171600	112049480	15800	15800	15800	15800	0
99	20240422	171500	112049480	15800	15800	15800	15800	0
100	20240422	171400	112049480	15800	15800	15800	15800	0
101	20240422	171300	112049480	15800	15800	15800	15800	0
102	20240422	171200	112049480	15800	15800	15800	15800	0
103	20240422	171100	112049480	15800	15800	15800	15800	0
104	20240422	171000	112049480	15800	15800	15800	15800	0
105	20240422	170900	112049480	15800	15800	15800	15800	0
106	20240422	170800	112049480	15800	15800	15800	15800	0
107	20240422	170700	112049480	15800	15800	15800	15800	0
108	20240422	170600	112049480	15800	15800	15800	15800	0
109	20240422	170500	112049480	15800	15800	15800	15800	0
110	20240422	170400	112049480	15800	15800	15800	15800	0
111	20240422	170300	112049480	15800	15800	15800	15800	0
112	20240422	170200	112049480	15800	15800	15800	15800	0
113	20240422	170100	112049480	15800	15800	15800	15800	0
114	20240422	170000	112049480	15800	15800	15800	15800	0
115	20240422	165900	112049480	15800	15800	15800	15800	0
116	20240422	165800	112049480	15800	15800	15800	15800	0
117	20240422	165700	112049480	15800	15800	15800	15800	0
118	20240422	165600	112049480	15800	15800	15800	15800	0
119	20240422	165500	112049480	15800	15800	15800	15800	0
120	20240422	165400	112049480	15800	15800	15800	15800	0
121	20240422	165300	112049480	15800	15800	15800	15800	0
122	20240422	165200	112049480	15800	15800	15800	15800	178
123	20240422	165100	112049480	15800	15800	15800	15800	0
124	20240422	165000	112049480	15800	15800	15800	15800	0
125	20240422	164900	112049480	15800	15800	15800	15800	0
126	20240422	164800	112049480	15800	15800	15800	15800	0
127	20240422	164700	112049480	15800	15800	15800	15800	0
128	20240422	164600	112049480	15800	15800	15800	15800	0
129	20240422	164500	112049480	15800	15800	15800	15800	0
130	20240422	164400	112049480	15800	15800	15800	15800	0
131	20240422	164300	112049480	15800	15800	15800	15800	0
132	20240422	164200	112049480	15800	15800	15800	15800	0
133	20240422	164100	112049480	15800	15800	15800	15800	0
134	20240422	164000	112049480	15800	15800	15800	15800	0
135	20240422	163900	112049480	15800	15800	15800	15800	0
136	20240422	163800	112049480	15800	15800	15800	15800	0
137	20240422	163700	112049480	15800	15800	15800	15800	0
138	20240422	163600	112049480	15800	15800	15800	15800	0
139	20240422	163500	112049480	15800	15800	15800	15800	0
140	20240422	163400	112049480	15800	15800	15800	15800	0
141	20240422	163300	112049480	15800	15800	15800	15800	0
142	20240422	163200	112049480	15800	15800	15800	15800	0
143	20240422	163100	112049480	15800	15800	15800	15800	0
144	20240422	163000	112049480	15800	15800	15800	15800	0
145	20240422	162900	112049480	15800	15800	15800	15800	0
146	20240422	162800	112049480	15800	15800	15800	15800	0
147	20240422	162700	112049480	15800	15800	15800	15800	0
148	20240422	162600	112049480	15800	15800	15800	15800	0
149	20240422	162500	112049480	15800	15800	15800	15800	0
150	20240422	162400	112049480	15800	15800	15800	15800	0
151	20240422	162300	112049480	15800	15800	15800	15800	0
152	20240422	162200	112049480	15800	15800	15800	15800	178
153	20240422	162100	112049480	15800	15800	15800	15800	0
154	20240422	162000	112049480	15800	15800	15800	15800	0
155	20240422	161900	112049480	15800	15800	15800	15800	0
156	20240422	161800	112049480	15800	15800	15800	15800	0
157	20240422	161700	112049480	15800	15800	15800	15800	0
158	20240422	161600	112049480	15800	15800	15800	15800	0
159	20240422	161500	112049480	15800	15800	15800	15800	0
160	20240422	161400	112049480	15800	15800	15800	15800	0
161	20240422	161300	112049480	15800	15800	15800	15800	0
162	20240422	161200	112049480	15800	15800	15800	15800	0
163	20240422	161100	112049480	15800	15800	15800	15800	0
164	20240422	161000	112049480	15800	15800	15800	15800	0
165	20240422	160900	112049480	15800	15800	15800	15800	0
166	20240422	160800	112049480	15800	15800	15800	15800	0
167	20240422	160700	112049480	15800	15800	15800	15800	0
168	20240422	160600	112049480	15800	15800	15800	15800	0
169	20240422	160500	112049480	15800	15800	15800	15800	0
170	20240422	160400	112049480	15800	15800	15800	15800	0
171	20240422	160300	112049480	15800	15800	15800	15800	0
172	20240422	160200	112049480	15800	15800	15800	15800	0
173	20240422	160100	112049480	15800	15800	15800	15800	0
174	20240422	160000	112049480	15800	15800	15800	15800	0
175	20240422	155900	112049480	15800	15800	15800	15800	0
176	20240422	155800	112049480	15800	15800	15800	15800	0
177	20240422	155700	112049480	15800	15800	15800	15800	0
178	20240422	155600	112049480	15800	15800	15800	15800	0
179	20240422	155500	112049480	15800	15800	15800	15800	0
180	20240422	155400	112049480	15800	15800	15800	15800	0
181	20240422	155300	112049480	15800	15800	15800	15800	0
182	20240422	155200	112049480	15800	15800	15800	15800	178
183	20240422	155100	112049480	15800	15800	15800	15800	0
184	20240422	155000	112049480	15800	15800	15800	15800	0
185	20240422	154900	112049480	15800	15800	15800	15800	0
186	20240422	154800	112049480	15800	15800	15800	15800	0
187	20240422	154700	112049480	15800	15800	15800	15800	0
188	20240422	154600	112049480	15800	15800	15800	15800	0
189	20240422	154500	112049480	15800	15800	15800	15800	0
190	20240422	154400	112049480	15800	15800	15800	15800	0
191	20240422	154300	112049480	15800	15800	15800	15800	0
192	20240422	154200	112049480	15800	15800	15800	15800	0
193	20240422	154100	112049480	15800	15800	15800	15800	0
194	20240422	154000	112049480	15800	15800	15800	15800	0
195	20240422	153900	112049480	15800	15800	15800	15800	0
196	20240422	153800	112049480	15800	15800	15800	15800	0
197	20240422	153700	112049480	15800	15800	15800	15800	0
198	20240422	153600	112049480	15800	15800	15800	15800	0
199	20240422	153500	112049480	15800	15800	15800	15800	0
200	20240422	153400	112049480	15800	15800	15800	15800	0
201	20240422	153300	112049480	15800	15800	15800	15800	0
202	20240422	153200	112049480	15800	15800	15800	15800	0
203	20240422	153100	112049480	15800	15800	15800	15800	0
204	20240422	153000	112049480	15800	15800	15800	15800	178
205	20240422	152900	109237080	15810	15810	15810	15810	0
206	20240422	152800	109237080	15810	15810	15810	15810	0
207	20240422	152700	109237080	15810	15810	15810	15810	0
208	20240422	152600	109237080	15810	15810	15810	15810	0
209	20240422	152500	109237080	15810	15810	15810	15810	0
210	20240422	152400	109237080	15810	15810	15810	15810	0
211	20240422	152300	109237080	15810	15810	15810	15810	0
212	20240422	152200	109237080	15810	15810	15810	15810	0
213	20240422	152100	109237080	15810	15810	15810	15810	0
214	20240422	152000	109237080	15810	15810	15810	15810	0
215	20240422	151900	109237080	15810	15810	15810	15810	0
216	20240422	151800	109237080	15810	15810	15810	15810	0
217	20240422	151700	109237080	15810	15810	15810	15810	0
218	20240422	151600	109237080	15810	15810	15810	15810	4
219	20240422	151500	109173840	15800	15800	15800	15800	0
220	20240422	151400	109173840	15800	15800	15800	15800	0
221	20240422	151300	109173840	15800	15800	15800	15800	0
222	20240422	151200	109173840	15800	15800	15800	15800	0
223	20240422	151100	109173840	15800	15790	15800	15790	64
224	20240422	151000	108162650	15800	15790	15800	15790	2
225	20240422	150900	108131060	15800	15800	15800	15800	16
226	20240422	150800	107878260	15800	15800	15800	15800	0
227	20240422	150700	107878260	15800	15800	15800	15800	0
228	20240422	150600	107878260	15800	15800	15800	15800	10
229	20240422	150500	107720260	15800	15800	15800	15800	50
230	20240422	150400	106930260	15810	15810	15810	15810	0
231	20240422	150300	106930260	15810	15800	15810	15800	18
232	20240422	150200	106645840	15800	15780	15800	15780	383
233	20240422	150100	100601690	15770	15770	15770	15770	0
234	20240422	150000	100601690	15770	15770	15770	15770	0
235	20240422	145900	100601690	15770	15770	15770	15770	50
236	20240422	145800	99813190	15770	15770	15770	15770	0
237	20240422	145700	99813190	15770	15770	15770	15770	0
238	20240422	145600	99813190	15770	15770	15770	15770	0
239	20240422	145500	99813190	15770	15770	15770	15770	0
240	20240422	145400	99813190	15770	15770	15770	15770	0
241	20240422	145300	99813190	15770	15770	15770	15770	0
242	20240422	145200	99813190	15770	15770	15770	15770	0
243	20240422	145100	99813190	15770	15770	15770	15770	0
244	20240422	145000	99813190	15770	15770	15770	15770	0
245	20240422	144900	99813190	15770	15770	15770	15770	0
246	20240422	144800	99813190	15770	15770	15770	15770	0
247	20240422	144700	99813190	15770	15770	15770	15770	0
248	20240422	144600	99813190	15770	15770	15770	15770	10
249	20240422	144500	99655490	15760	15770	15770	15760	35
250	20240422	144400	99103680	15770	15770	15770	15770	9
251	20240422	144300	98961750	15780	15780	15780	15780	53
252	20240422	144200	98125410	15770	15770	15770	15770	0
253	20240422	144100	98125410	15770	15770	15770	15770	91
254	20240422	144000	96690340	15750	15750	15750	15750	0
255	20240422	143900	96690340	15750	15750	15750	15750	0
256	20240422	143800	96690340	15750	15750	15750	15750	0
257	20240422	143700	96690340	15750	15750	15750	15750	0
258	20240422	143600	96690340	15750	15750	15750	15750	152
259	20240422	143500	94296340	15750	15750	15750	15750	0
260	20240422	143400	94296340	15750	15750	15750	15750	0
261	20240422	143300	94296340	15750	15750	15750	15750	0
262	20240422	143200	94296340	15750	15750	15750	15750	0
263	20240422	143100	94296340	15750	15750	15750	15750	57
264	20240422	143000	93398590	15750	15750	15750	15750	1543
265	20240422	142900	69096340	15740	15740	15740	15740	2
266	20240422	142800	69064860	15740	15740	15740	15740	0
267	20240422	142700	69064860	15740	15740	15740	15740	0
268	20240422	142600	69064860	15740	15740	15740	15740	0
269	20240422	142500	69064860	15740	15740	15740	15740	1
270	20240422	142400	69049120	15750	15750	15750	15750	0
271	20240422	142300	69049120	15750	15750	15750	15750	0
272	20240422	142200	69049120	15750	15750	15750	15750	0
273	20240422	142100	69049120	15750	15750	15750	15750	0
274	20240422	142000	69049120	15750	15750	15750	15750	0
275	20240422	141900	69049120	15750	15750	15750	15750	0
276	20240422	141800	69049120	15750	15750	15750	15750	0
277	20240422	141700	69049120	15750	15750	15750	15750	0
278	20240422	141600	69049120	15750	15750	15750	15750	0
279	20240422	141500	69049120	15750	15750	15750	15750	0
280	20240422	141400	69049120	15750	15750	15750	15750	0
281	20240422	141300	69049120	15750	15750	15750	15750	0
282	20240422	141200	69049120	15750	15750	15750	15750	0
283	20240422	141100	69049120	15750	15750	15750	15750	0
284	20240422	141000	69049120	15750	15750	15750	15750	53
285	20240422	140900	68214370	15750	15750	15750	15750	0
286	20240422	140800	68214370	15750	15750	15750	15750	0
287	20240422	140700	68214370	15750	15750	15750	15750	0
288	20240422	140600	68214370	15750	15750	15750	15750	0
289	20240422	140500	68214370	15750	15750	15750	15750	0
290	20240422	140400	68214370	15750	15750	15750	15750	0
291	20240422	140300	68214370	15750	15750	15750	15750	0
292	20240422	140200	68214370	15750	15750	15750	15750	0
293	20240422	140100	68214370	15750	15750	15750	15750	6
294	20240422	140000	68119870	15770	15770	15770	15770	0
295	20240422	135900	68119870	15770	15770	15770	15770	0
296	20240422	135800	68119870	15770	15760	15770	15760	2
297	20240422	135700	68088340	15750	15750	15750	15750	0
298	20240422	135600	68088340	15750	15750	15750	15750	0
299	20240422	135500	68088340	15750	15750	15750	15750	0
300	20240422	135400	68088340	15750	15750	15750	15750	0
301	20240422	135300	68088340	15750	15750	15750	15750	0
302	20240422	135200	68088340	15750	15750	15750	15750	0
303	20240422	135100	68088340	15750	15750	15750	15750	0
304	20240422	135000	68088340	15750	15750	15750	15750	0
305	20240422	134900	68088340	15750	15750	15750	15750	2
306	20240422	134800	68056840	15730	15730	15730	15730	0
307	20240422	134700	68056840	15730	15730	15730	15730	0
308	20240422	134600	68056840	15730	15730	15730	15730	0
309	20240422	134500	68056840	15730	15740	15740	15730	100
310	20240422	134400	66483810	15740	15740	15740	15740	0
311	20240422	134300	66483810	15740	15740	15740	15740	0
312	20240422	134200	66483810	15740	15740	15740	15740	250
313	20240422	134100	62548810	15750	15750	15750	15750	0
314	20240422	134000	62548810	15750	15750	15750	15750	0
315	20240422	133900	62548810	15750	15750	15750	15750	0
316	20240422	133800	62548810	15750	15750	15750	15750	0
317	20240422	133700	62548810	15750	15750	15750	15750	0
318	20240422	133600	62548810	15750	15750	15750	15750	0
319	20240422	133500	62548810	15750	15750	15750	15750	118
320	20240422	133400	60690310	15750	15750	15750	15750	0
321	20240422	133300	60690310	15750	15750	15750	15750	0
322	20240422	133200	60690310	15750	15750	15750	15750	10
323	20240422	133100	60532810	15750	15750	15750	15750	63
324	20240422	133000	59540560	15750	15750	15750	15750	0
325	20240422	132900	59540560	15750	15750	15750	15750	0
326	20240422	132800	59540560	15750	15750	15750	15750	0
327	20240422	132700	59540560	15750	15750	15750	15750	0
328	20240422	132600	59540560	15750	15750	15750	15750	0
329	20240422	132500	59540560	15750	15750	15750	15750	0
330	20240422	132400	59540560	15750	15750	15750	15750	0
331	20240422	132300	59540560	15750	15750	15750	15750	0
332	20240422	132200	59540560	15750	15750	15750	15750	0
333	20240422	132100	59540560	15750	15750	15750	15750	0
334	20240422	132000	59540560	15750	15750	15750	15750	0
335	20240422	131900	59540560	15750	15750	15750	15750	0
336	20240422	131800	59540560	15750	15750	15750	15750	10
337	20240422	131700	59383060	15750	15750	15750	15750	0
338	20240422	131600	59383060	15750	15750	15750	15750	0
339	20240422	131500	59383060	15750	15750	15750	15750	0
340	20240422	131400	59383060	15750	15750	15750	15750	0
341	20240422	131300	59383060	15750	15750	15750	15750	0
342	20240422	131200	59383060	15750	15750	15750	15750	1
343	20240422	131100	59367310	15750	15750	15750	15750	0
344	20240422	131000	59367310	15750	15750	15750	15750	10
345	20240422	130900	59209810	15750	15750	15750	15750	0
346	20240422	130800	59209810	15750	15750	15750	15750	0
347	20240422	130700	59209810	15750	15760	15760	15750	38
348	20240422	130600	58611190	15770	15770	15770	15770	2
349	20240422	130500	58579650	15770	15770	15770	15770	10
350	20240422	130400	58421950	15770	15770	15770	15770	0
351	20240422	130300	58421950	15770	15770	15770	15770	39
352	20240422	130200	57806920	15780	15780	15780	15780	0
353	20240422	130100	57806920	15780	15780	15780	15780	0
354	20240422	130000	57806920	15780	15780	15780	15780	0
355	20240422	125900	57806920	15780	15780	15780	15780	1
356	20240422	125800	57791140	15780	15780	15780	15780	0
357	20240422	125700	57791140	15780	15780	15780	15780	0
358	20240422	125600	57791140	15780	15780	15780	15780	0
359	20240422	125500	57791140	15780	15780	15780	15780	0
360	20240422	125400	57791140	15780	15780	15780	15780	1
361	20240422	125300	57775360	15780	15780	15780	15780	0
362	20240422	125200	57775360	15780	15780	15780	15780	0
363	20240422	125100	57775360	15780	15780	15780	15780	0
364	20240422	125000	57775360	15780	15780	15780	15780	1
365	20240422	124900	57759580	15780	15780	15780	15780	2
366	20240422	124800	57728020	15790	15780	15790	15780	4
367	20240422	124700	57664880	15790	15780	15790	15780	6
368	20240422	124600	57570170	15790	15780	15790	15780	4
369	20240422	124500	57507030	15790	15790	15790	15780	5
370	20240422	124400	57428100	15780	15790	15790	15770	11
371	20240422	124300	57254440	15790	15770	15790	15770	197
372	20240422	124200	54145180	15780	15770	15780	15770	201
373	20240422	124100	50973610	15760	15760	15760	15760	10
374	20240422	124000	50816010	15750	15750	15750	15750	4
375	20240422	123900	50753010	15730	15730	15730	15730	0
376	20240422	123800	50753010	15730	15730	15730	15730	0
377	20240422	123700	50753010	15730	15730	15730	15730	0
378	20240422	123600	50753010	15730	15730	15730	15730	0
379	20240422	123500	50753010	15730	15730	15730	15730	0
380	20240422	123400	50753010	15730	15730	15730	15730	0
381	20240422	123300	50753010	15730	15730	15730	15730	0
382	20240422	123200	50753010	15730	15730	15730	15730	0
383	20240422	123100	50753010	15730	15730	15730	15730	0
384	20240422	123000	50753010	15730	15730	15730	15730	0
385	20240422	122900	50753010	15730	15730	15730	15730	0
386	20240422	122800	50753010	15730	15740	15740	15730	79
387	20240422	122700	49509660	15750	15750	15750	15750	0
388	20240422	122600	49509660	15750	15750	15750	15750	0
389	20240422	122500	49509660	15750	15750	15750	15750	9
390	20240422	122400	49367910	15750	15750	15750	15750	0
391	20240422	122300	49367910	15750	15750	15750	15750	0
392	20240422	122200	49367910	15750	15750	15750	15750	0
393	20240422	122100	49367910	15750	15750	15750	15750	0
394	20240422	122000	49367910	15750	15750	15750	15750	0
395	20240422	121900	49367910	15750	15750	15750	15750	0
396	20240422	121800	49367910	15750	15750	15750	15750	0
397	20240422	121700	49367910	15750	15750	15750	15750	0
398	20240422	121600	49367910	15750	15750	15750	15750	0
399	20240422	121500	49367910	15750	15750	15750	15750	0
400	20240422	121400	49367910	15750	15750	15750	15750	0
401	20240422	121300	49367910	15750	15750	15750	15750	0
402	20240422	121200	49367910	15750	15750	15750	15750	0
403	20240422	121100	49367910	15750	15750	15750	15750	0
404	20240422	121000	49367910	15750	15750	15750	15750	0
405	20240422	120900	49367910	15750	15750	15750	15750	0
406	20240422	120800	49367910	15750	15750	15750	15750	0
407	20240422	120700	49367910	15750	15740	15750	15720	9
408	20240422	120600	49226310	15720	15720	15720	15720	1
409	20240422	120500	49210590	15710	15740	15740	15710	8
410	20240422	120400	49084880	15720	15720	15740	15720	717
411	20240422	120300	37806480	15720	15720	15720	15720	0
412	20240422	120200	37806480	15720	15720	15720	15720	0
413	20240422	120100	37806480	15720	15720	15720	15720	0
414	20240422	120000	37806480	15720	15730	15730	15720	35
415	20240422	115900	37256210	15730	15730	15730	15730	0
416	20240422	115800	37256210	15730	15730	15730	15730	0
417	20240422	115700	37256210	15730	15730	15730	15730	0
418	20240422	115600	37256210	15730	15730	15730	15730	7
419	20240422	115500	37146100	15720	15720	15720	15720	0
420	20240422	115400	37146100	15720	15720	15720	15720	0
421	20240422	115300	37146100	15720	15720	15720	15720	0
422	20240422	115200	37146100	15720	15720	15720	15720	0
423	20240422	115100	37146100	15720	15720	15720	15720	0
424	20240422	115000	37146100	15720	15720	15720	15720	0
425	20240422	114900	37146100	15720	15720	15720	15720	0
426	20240422	114800	37146100	15720	15720	15720	15720	0
427	20240422	114700	37146100	15720	15720	15720	15720	0
428	20240422	114600	37146100	15720	15720	15720	15720	0
429	20240422	114500	37146100	15720	15720	15720	15720	0
430	20240422	114400	37146100	15720	15720	15720	15720	0
431	20240422	114300	37146100	15720	15720	15720	15720	0
432	20240422	114200	37146100	15720	15720	15720	15720	0
433	20240422	114100	37146100	15720	15720	15720	15720	0
434	20240422	114000	37146100	15720	15720	15720	15720	0
435	20240422	113900	37146100	15720	15720	15720	15720	0
436	20240422	113800	37146100	15720	15720	15720	15720	0
437	20240422	113700	37146100	15720	15720	15720	15720	0
438	20240422	113600	37146100	15720	15720	15720	15720	0
439	20240422	113500	37146100	15720	15720	15720	15720	0
440	20240422	113400	37146100	15720	15720	15720	15720	0
441	20240422	113300	37146100	15720	15720	15720	15720	0
442	20240422	113200	37146100	15720	15720	15720	15720	9
443	20240422	113100	37004620	15720	15720	15720	15720	0
444	20240422	113000	37004620	15720	15720	15720	15720	0
445	20240422	112900	37004620	15720	15720	15720	15720	0
446	20240422	112800	37004620	15720	15720	15720	15720	10
447	20240422	112700	36847420	15710	15710	15710	15710	25
448	20240422	112600	36454670	15710	15710	15710	15710	0
449	20240422	112500	36454670	15710	15710	15710	15710	0
450	20240422	112400	36454670	15710	15710	15710	15710	1
451	20240422	112300	36438960	15700	15700	15700	15700	0
452	20240422	112200	36438960	15700	15700	15700	15700	0
453	20240422	112100	36438960	15700	15700	15700	15700	0
454	20240422	112000	36438960	15700	15700	15700	15700	0
455	20240422	111900	36438960	15700	15700	15700	15700	0
456	20240422	111800	36438960	15700	15700	15700	15700	1
457	20240422	111700	36423260	15720	15720	15720	15720	0
458	20240422	111600	36423260	15720	15720	15720	15720	0
459	20240422	111500	36423260	15720	15720	15720	15720	0
460	20240422	111400	36423260	15720	15720	15720	15720	0
461	20240422	111300	36423260	15720	15720	15720	15720	0
462	20240422	111200	36423260	15720	15720	15720	15720	0
463	20240422	111100	36423260	15720	15720	15720	15720	1
464	20240422	111000	36407540	15680	15680	15680	15680	0
465	20240422	110900	36407540	15680	15680	15680	15680	0
466	20240422	110800	36407540	15680	15680	15680	15680	0
467	20240422	110700	36407540	15680	15680	15680	15680	7
468	20240422	110600	36297780	15720	15720	15720	15720	0
469	20240422	110500	36297780	15720	15720	15720	15720	0
470	20240422	110400	36297780	15720	15720	15720	15720	0
471	20240422	110300	36297780	15720	15720	15720	15720	0
472	20240422	110200	36297780	15720	15720	15720	15720	0
473	20240422	110100	36297780	15720	15720	15720	15720	0
474	20240422	110000	36297780	15720	15720	15720	15720	0
475	20240422	105900	36297780	15720	15710	15720	15710	6
476	20240422	105800	36203510	15710	15710	15710	15710	1
477	20240422	105700	36187800	15680	15680	15680	15680	15
478	20240422	105600	35952600	15680	15680	15680	15680	0
479	20240422	105500	35952600	15680	15680	15680	15680	1
480	20240422	105400	35936920	15700	15700	15700	15700	0
481	20240422	105300	35936920	15700	15700	15700	15700	0
482	20240422	105200	35936920	15700	15700	15700	15700	0
483	20240422	105100	35936920	15700	15700	15700	15700	0
484	20240422	105000	35936920	15700	15700	15700	15700	0
485	20240422	104900	35936920	15700	15700	15700	15700	0
486	20240422	104800	35936920	15700	15700	15700	15700	53
487	20240422	104700	35104820	15700	15700	15700	15700	10
488	20240422	104600	34947820	15670	15670	15670	15670	0
489	20240422	104500	34947820	15670	15670	15670	15670	0
490	20240422	104400	34947820	15670	15670	15670	15670	0
491	20240422	104300	34947820	15670	15670	15670	15670	0
492	20240422	104200	34947820	15670	15670	15670	15670	0
493	20240422	104100	34947820	15670	15670	15670	15670	0
494	20240422	104000	34947820	15670	15670	15670	15670	0
495	20240422	103900	34947820	15670	15670	15670	15670	0
496	20240422	103800	34947820	15670	15670	15670	15670	0
497	20240422	103700	34947820	15670	15670	15670	15670	0
498	20240422	103600	34947820	15670	15670	15670	15670	0
499	20240422	103500	34947820	15670	15670	15670	15670	0
500	20240422	103400	34947820	15670	15670	15670	15670	0
501	20240422	103300	34947820	15670	15670	15670	15670	0
502	20240422	103200	34947820	15670	15670	15670	15670	0
503	20240422	103100	34947820	15670	15670	15670	15670	0
504	20240422	103000	34947820	15670	15670	15670	15670	0
505	20240422	102900	34947820	15670	15670	15670	15670	79
506	20240422	102800	33709890	15680	15680	15680	15680	128
507	20240422	102700	31702850	15700	15700	15700	15700	0
508	20240422	102600	31702850	15700	15700	15700	15700	0
509	20240422	102500	31702850	15700	15700	15700	15700	0
510	20240422	102400	31702850	15700	15700	15700	15700	2
511	20240422	102300	31671450	15700	15700	15700	15700	0
512	20240422	102200	31671450	15700	15700	15700	15700	0
513	20240422	102100	31671450	15700	15700	15700	15700	0
514	20240422	102000	31671450	15700	15700	15700	15700	0
515	20240422	101900	31671450	15700	15700	15700	15700	0
516	20240422	101800	31671450	15700	15700	15700	15700	0
517	20240422	101700	31671450	15700	15700	15700	15700	0
518	20240422	101600	31671450	15700	15700	15700	15700	0
519	20240422	101500	31671450	15700	15700	15700	15700	0
520	20240422	101400	31671450	15700	15700	15700	15700	0
521	20240422	101300	31671450	15700	15700	15700	15700	0
522	20240422	101200	31671450	15700	15700	15700	15700	0
523	20240422	101100	31671450	15700	15700	15700	15700	0
524	20240422	101000	31671450	15700	15700	15700	15700	0
525	20240422	100900	31671450	15700	15690	15700	15690	8
526	20240422	100800	31545920	15700	15700	15700	15700	0
527	20240422	100700	31545920	15700	15700	15700	15700	4
528	20240422	100600	31483120	15700	15700	15700	15700	0
529	20240422	100500	31483120	15700	15700	15700	15700	0
530	20240422	100400	31483120	15700	15700	15700	15700	0
531	20240422	100300	31483120	15700	15690	15700	15690	19
532	20240422	100200	31184840	15700	15660	15700	15660	240
533	20240422	100100	27417580	15660	15660	15660	15660	0
534	20240422	100000	27417580	15660	15660	15660	15660	0
535	20240422	095900	27417580	15660	15660	15660	15660	0
536	20240422	095800	27417580	15660	15660	15660	15660	115
537	20240422	095700	25616680	15650	15650	15650	15650	0
538	20240422	095600	25616680	15650	15650	15650	15650	0
539	20240422	095500	25616680	15650	15660	15660	15650	361
540	20240422	095400	19965110	15660	15660	15660	15660	50
541	20240422	095300	19182110	15660	15660	15660	15660	0
542	20240422	095200	19182110	15660	15660	15660	15660	0
543	20240422	095100	19182110	15660	15660	15660	15660	0
544	20240422	095000	19182110	15660	15660	15660	15660	0
545	20240422	094900	19182110	15660	15660	15660	15660	1
546	20240422	094800	19166450	15710	15710	15710	15710	0
547	20240422	094700	19166450	15710	15710	15710	15710	0
548	20240422	094600	19166450	15710	15710	15710	15710	1
549	20240422	094500	19150740	15750	15690	15750	15690	47
550	20240422	094400	18410800	15650	15650	15650	15650	0
551	20240422	094300	18410800	15650	15650	15650	15650	0
552	20240422	094200	18410800	15650	15650	15650	15650	0
553	20240422	094100	18410800	15650	15650	15650	15650	0
554	20240422	094000	18410800	15650	15680	15680	15650	14
555	20240422	093900	18191340	15720	15720	15720	15720	0
556	20240422	093800	18191340	15720	15720	15720	15720	0
557	20240422	093700	18191340	15720	15720	15720	15720	0
558	20240422	093600	18191340	15720	15720	15720	15720	0
559	20240422	093500	18191340	15720	15720	15720	15720	0
560	20240422	093400	18191340	15720	15720	15720	15720	0
561	20240422	093300	18191340	15720	15720	15720	15720	0
562	20240422	093200	18191340	15720	15720	15720	15720	0
563	20240422	093100	18191340	15720	15720	15720	15720	0
564	20240422	093000	18191340	15720	15720	15720	15720	0
565	20240422	092900	18191340	15720	15720	15720	15720	0
566	20240422	092800	18191340	15720	15720	15720	15720	0
567	20240422	092700	18191340	15720	15720	15720	15720	0
568	20240422	092600	18191340	15720	15710	15720	15670	30
569	20240422	092500	17720080	15750	15750	15750	15750	0
570	20240422	092400	17720080	15750	15750	15750	15750	50
571	20240422	092300	16932580	15750	15710	15750	15710	51
572	20240422	092200	16131330	15770	15750	15770	15750	2
573	20240422	092100	16099810	15760	15750	15770	15750	12
574	20240422	092000	15910740	15760	15750	15760	15750	2
575	20240422	091900	15879230	15750	15740	15750	15730	97
576	20240422	091800	14352450	15720	15710	15720	15710	38
577	20240422	091700	13755150	15740	15740	15740	15740	0
578	20240422	091600	13755150	15740	15690	15740	15690	261
579	20240422	091500	9652180	15710	15710	15710	15690	11
580	20240422	091400	9479450	15690	15690	15710	15660	158
581	20240422	091300	7004870	15700	15700	15700	15690	3
582	20240422	091200	6957780	15690	15690	15690	15690	0
583	20240422	091100	6957780	15690	15690	15690	15690	0
584	20240422	091000	6957780	15690	15690	15690	15690	0
585	20240422	090900	6957780	15690	15690	15690	15690	0
586	20240422	090800	6957780	15690	15690	15690	15690	2
587	20240422	090700	6926400	15690	15690	15690	15690	20
588	20240422	090600	6612600	15690	15690	15690	15690	28
589	20240422	090500	6173280	15680	15680	15680	15680	4
590	20240422	090400	6110560	15640	15640	15640	15640	3
591	20240422	090300	6063640	15600	15600	15600	15600	0
592	20240422	090200	6063640	15600	15600	15600	15600	1
593	20240422	090100	6048040	15620	15620	15620	15620	0
594	20240422	090000	6048040	15620	15580	15620	15580	388