KissMeData/009300/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185200	55456620	15800	15800	15800	15800	21
3	20240429	185100	55456620	15800	15800	15800	15800	0
4	20240429	185000	55456620	15800	15800	15800	15800	0
5	20240429	184900	55456620	15800	15800	15800	15800	0
6	20240429	184800	55456620	15800	15800	15800	15800	0
7	20240429	184700	55456620	15800	15800	15800	15800	0
8	20240429	184600	55456620	15800	15800	15800	15800	0
9	20240429	184500	55456620	15800	15800	15800	15800	0
10	20240429	184400	55456620	15800	15800	15800	15800	0
11	20240429	184300	55456620	15800	15800	15800	15800	0
12	20240429	184200	55456620	15800	15800	15800	15800	0
13	20240429	184100	55456620	15800	15800	15800	15800	0
14	20240429	184000	55456620	15800	15800	15800	15800	0
15	20240429	183900	55456620	15800	15800	15800	15800	0
16	20240429	183800	55456620	15800	15800	15800	15800	0
17	20240429	183700	55456620	15800	15800	15800	15800	0
18	20240429	183600	55456620	15800	15800	15800	15800	0
19	20240429	183500	55456620	15800	15800	15800	15800	0
20	20240429	183400	55456620	15800	15800	15800	15800	0
21	20240429	183300	55456620	15800	15800	15800	15800	0
22	20240429	183200	55456620	15800	15800	15800	15800	0
23	20240429	183100	55456620	15800	15800	15800	15800	0
24	20240429	183000	55456620	15800	15800	15800	15800	0
25	20240429	182900	55456620	15800	15800	15800	15800	0
26	20240429	182800	55456620	15800	15800	15800	15800	0
27	20240429	182700	55456620	15800	15800	15800	15800	0
28	20240429	182600	55456620	15800	15800	15800	15800	0
29	20240429	182500	55456620	15800	15800	15800	15800	0
30	20240429	182400	55456620	15800	15800	15800	15800	0
31	20240429	182300	55456620	15800	15800	15800	15800	0
32	20240429	182200	55456620	15800	15800	15800	15800	21
33	20240429	182100	55456620	15800	15800	15800	15800	0
34	20240429	182000	55456620	15800	15800	15800	15800	0
35	20240429	181900	55456620	15800	15800	15800	15800	0
36	20240429	181800	55456620	15800	15800	15800	15800	0
37	20240429	181700	55456620	15800	15800	15800	15800	0
38	20240429	181600	55456620	15800	15800	15800	15800	0
39	20240429	181500	55456620	15800	15800	15800	15800	0
40	20240429	181400	55456620	15800	15800	15800	15800	0
41	20240429	181300	55456620	15800	15800	15800	15800	0
42	20240429	181200	55456620	15800	15800	15800	15800	0
43	20240429	181100	55456620	15800	15800	15800	15800	0
44	20240429	181000	55456620	15800	15800	15800	15800	0
45	20240429	180900	55456620	15800	15800	15800	15800	0
46	20240429	180800	55456620	15800	15800	15800	15800	0
47	20240429	180700	55456620	15800	15800	15800	15800	0
48	20240429	180600	55456620	15800	15800	15800	15800	0
49	20240429	180500	55456620	15800	15800	15800	15800	0
50	20240429	180400	55456620	15800	15800	15800	15800	0
51	20240429	180300	55456620	15800	15800	15800	15800	0
52	20240429	180200	55456620	15800	15800	15800	15800	0
53	20240429	180100	55456620	15800	15800	15800	15800	0
54	20240429	180000	55456620	15800	15800	15800	15800	0
55	20240429	175900	55456620	15800	15800	15800	15800	0
56	20240429	175800	55456620	15800	15800	15800	15800	0
57	20240429	175700	55456620	15800	15800	15800	15800	0
58	20240429	175600	55456620	15800	15800	15800	15800	0
59	20240429	175500	55456620	15800	15800	15800	15800	0
60	20240429	175400	55456620	15800	15800	15800	15800	0
61	20240429	175300	55456620	15800	15800	15800	15800	0
62	20240429	175200	55456620	15800	15800	15800	15800	21
63	20240429	175100	55456620	15800	15800	15800	15800	0
64	20240429	175000	55456620	15800	15800	15800	15800	0
65	20240429	174900	55456620	15800	15800	15800	15800	0
66	20240429	174800	55456620	15800	15800	15800	15800	0
67	20240429	174700	55456620	15800	15800	15800	15800	0
68	20240429	174600	55456620	15800	15800	15800	15800	0
69	20240429	174500	55456620	15800	15800	15800	15800	0
70	20240429	174400	55456620	15800	15800	15800	15800	0
71	20240429	174300	55456620	15800	15800	15800	15800	0
72	20240429	174200	55456620	15800	15800	15800	15800	0
73	20240429	174100	55456620	15800	15800	15800	15800	0
74	20240429	174000	55456620	15800	15800	15800	15800	0
75	20240429	173900	55456620	15800	15800	15800	15800	0
76	20240429	173800	55456620	15800	15800	15800	15800	0
77	20240429	173700	55456620	15800	15800	15800	15800	0
78	20240429	173600	55456620	15800	15800	15800	15800	0
79	20240429	173500	55456620	15800	15800	15800	15800	0
80	20240429	173400	55456620	15800	15800	15800	15800	0
81	20240429	173300	55456620	15800	15800	15800	15800	0
82	20240429	173200	55456620	15800	15800	15800	15800	0
83	20240429	173100	55456620	15800	15800	15800	15800	0
84	20240429	173000	55456620	15800	15800	15800	15800	0
85	20240429	172900	55456620	15800	15800	15800	15800	0
86	20240429	172800	55456620	15800	15800	15800	15800	0
87	20240429	172700	55456620	15800	15800	15800	15800	0
88	20240429	172600	55456620	15800	15800	15800	15800	0
89	20240429	172500	55456620	15800	15800	15800	15800	0
90	20240429	172400	55456620	15800	15800	15800	15800	0
91	20240429	172300	55456620	15800	15800	15800	15800	0
92	20240429	172200	55456620	15800	15800	15800	15800	21
93	20240429	172100	55456620	15800	15800	15800	15800	0
94	20240429	172000	55456620	15800	15800	15800	15800	0
95	20240429	171900	55456620	15800	15800	15800	15800	0
96	20240429	171800	55456620	15800	15800	15800	15800	0
97	20240429	171700	55456620	15800	15800	15800	15800	0
98	20240429	171600	55456620	15800	15800	15800	15800	0
99	20240429	171500	55456620	15800	15800	15800	15800	0
100	20240429	171400	55456620	15800	15800	15800	15800	0
101	20240429	171300	55456620	15800	15800	15800	15800	0
102	20240429	171200	55456620	15800	15800	15800	15800	0
103	20240429	171100	55456620	15800	15800	15800	15800	0
104	20240429	171000	55456620	15800	15800	15800	15800	0
105	20240429	170900	55456620	15800	15800	15800	15800	0
106	20240429	170800	55456620	15800	15800	15800	15800	0
107	20240429	170700	55456620	15800	15800	15800	15800	0
108	20240429	170600	55456620	15800	15800	15800	15800	0
109	20240429	170500	55456620	15800	15800	15800	15800	0
110	20240429	170400	55456620	15800	15800	15800	15800	0
111	20240429	170300	55456620	15800	15800	15800	15800	0
112	20240429	170200	55456620	15800	15800	15800	15800	0
113	20240429	170100	55456620	15800	15800	15800	15800	0
114	20240429	170000	55456620	15800	15800	15800	15800	0
115	20240429	165900	55456620	15800	15800	15800	15800	0
116	20240429	165800	55456620	15800	15800	15800	15800	0
117	20240429	165700	55456620	15800	15800	15800	15800	0
118	20240429	165600	55456620	15800	15800	15800	15800	0
119	20240429	165500	55456620	15800	15800	15800	15800	0
120	20240429	165400	55456620	15800	15800	15800	15800	0
121	20240429	165300	55456620	15800	15800	15800	15800	0
122	20240429	165200	55456620	15800	15800	15800	15800	21
123	20240429	165100	55456620	15800	15800	15800	15800	0
124	20240429	165000	55456620	15800	15800	15800	15800	0
125	20240429	164900	55456620	15800	15800	15800	15800	0
126	20240429	164800	55456620	15800	15800	15800	15800	0
127	20240429	164700	55456620	15800	15800	15800	15800	0
128	20240429	164600	55456620	15800	15800	15800	15800	0
129	20240429	164500	55456620	15800	15800	15800	15800	0
130	20240429	164400	55456620	15800	15800	15800	15800	0
131	20240429	164300	55456620	15800	15800	15800	15800	0
132	20240429	164200	55456620	15800	15800	15800	15800	0
133	20240429	164100	55456620	15800	15800	15800	15800	0
134	20240429	164000	55456620	15800	15800	15800	15800	0
135	20240429	163900	55456620	15800	15800	15800	15800	0
136	20240429	163800	55456620	15800	15800	15800	15800	0
137	20240429	163700	55456620	15800	15800	15800	15800	0
138	20240429	163600	55456620	15800	15800	15800	15800	0
139	20240429	163500	55456620	15800	15800	15800	15800	0
140	20240429	163400	55456620	15800	15800	15800	15800	0
141	20240429	163300	55456620	15800	15800	15800	15800	0
142	20240429	163200	55456620	15800	15800	15800	15800	0
143	20240429	163100	55456620	15800	15800	15800	15800	0
144	20240429	163000	55456620	15800	15800	15800	15800	0
145	20240429	162900	55456620	15800	15800	15800	15800	0
146	20240429	162800	55456620	15800	15800	15800	15800	0
147	20240429	162700	55456620	15800	15800	15800	15800	0
148	20240429	162600	55456620	15800	15800	15800	15800	0
149	20240429	162500	55456620	15800	15800	15800	15800	0
150	20240429	162400	55456620	15800	15800	15800	15800	0
151	20240429	162300	55456620	15800	15800	15800	15800	0
152	20240429	162200	55456620	15800	15800	15800	15800	21
153	20240429	162100	55456620	15800	15800	15800	15800	0
154	20240429	162000	55456620	15800	15800	15800	15800	0
155	20240429	161900	55456620	15800	15800	15800	15800	0
156	20240429	161800	55456620	15800	15800	15800	15800	0
157	20240429	161700	55456620	15800	15800	15800	15800	0
158	20240429	161600	55456620	15800	15800	15800	15800	0
159	20240429	161500	55456620	15800	15800	15800	15800	0
160	20240429	161400	55456620	15800	15800	15800	15800	0
161	20240429	161300	55456620	15800	15800	15800	15800	0
162	20240429	161200	55456620	15800	15800	15800	15800	0
163	20240429	161100	55456620	15800	15800	15800	15800	0
164	20240429	161000	55456620	15800	15800	15800	15800	0
165	20240429	160900	55456620	15800	15800	15800	15800	0
166	20240429	160800	55456620	15800	15800	15800	15800	0
167	20240429	160700	55456620	15800	15800	15800	15800	0
168	20240429	160600	55456620	15800	15800	15800	15800	0
169	20240429	160500	55456620	15800	15800	15800	15800	0
170	20240429	160400	55456620	15800	15800	15800	15800	0
171	20240429	160300	55456620	15800	15800	15800	15800	0
172	20240429	160200	55456620	15800	15800	15800	15800	0
173	20240429	160100	55456620	15800	15800	15800	15800	0
174	20240429	160000	55456620	15800	15800	15800	15800	0
175	20240429	155900	55456620	15800	15800	15800	15800	0
176	20240429	155800	55456620	15800	15800	15800	15800	0
177	20240429	155700	55456620	15800	15800	15800	15800	0
178	20240429	155600	55456620	15800	15800	15800	15800	0
179	20240429	155500	55456620	15800	15800	15800	15800	0
180	20240429	155400	55456620	15800	15800	15800	15800	0
181	20240429	155300	55456620	15800	15800	15800	15800	0
182	20240429	155200	55456620	15800	15800	15800	15800	21
183	20240429	155100	55456620	15800	15800	15800	15800	0
184	20240429	155000	55456620	15800	15800	15800	15800	0
185	20240429	154900	55456620	15800	15800	15800	15800	0
186	20240429	154800	55456620	15800	15800	15800	15800	0
187	20240429	154700	55456620	15800	15800	15800	15800	0
188	20240429	154600	55456620	15800	15800	15800	15800	0
189	20240429	154500	55456620	15800	15800	15800	15800	0
190	20240429	154400	55456620	15800	15800	15800	15800	0
191	20240429	154300	55456620	15800	15800	15800	15800	0
192	20240429	154200	55456620	15800	15800	15800	15800	0
193	20240429	154100	55456620	15800	15800	15800	15800	0
194	20240429	154000	55456620	15800	15800	15800	15800	0
195	20240429	153900	55456620	15800	15800	15800	15800	0
196	20240429	153800	55456620	15800	15800	15800	15800	0
197	20240429	153700	55456620	15800	15800	15800	15800	0
198	20240429	153600	55456620	15800	15800	15800	15800	0
199	20240429	153500	55456620	15800	15800	15800	15800	0
200	20240429	153400	55456620	15800	15800	15800	15800	0
201	20240429	153300	55456620	15800	15800	15800	15800	0
202	20240429	153200	55456620	15800	15800	15800	15800	0
203	20240429	153100	55456620	15800	15800	15800	15800	0
204	20240429	153000	55456620	15800	15800	15800	15800	21
205	20240429	152900	55124820	15780	15780	15780	15780	0
206	20240429	152800	55124820	15780	15780	15780	15780	0
207	20240429	152700	55124820	15780	15780	15780	15780	0
208	20240429	152600	55124820	15780	15780	15780	15780	0
209	20240429	152500	55124820	15780	15780	15780	15780	0
210	20240429	152400	55124820	15780	15780	15780	15780	0
211	20240429	152300	55124820	15780	15780	15780	15780	0
212	20240429	152200	55124820	15780	15780	15780	15780	0
213	20240429	152100	55124820	15780	15780	15780	15780	0
214	20240429	152000	55124820	15780	15780	15780	15780	0
215	20240429	151900	55124820	15780	15800	15800	15780	4
216	20240429	151800	55061650	15820	15820	15820	15820	39
217	20240429	151700	54444670	15820	15820	15820	15820	0
218	20240429	151600	54444670	15820	15820	15820	15820	0
219	20240429	151500	54444670	15820	15820	15820	15820	130
220	20240429	151400	52388070	15820	15820	15820	15820	0
221	20240429	151300	52388070	15820	15820	15820	15820	21
222	20240429	151200	52055850	15820	15820	15820	15820	0
223	20240429	151100	52055850	15820	15820	15820	15820	0
224	20240429	151000	52055850	15820	15790	15820	15790	63
225	20240429	150900	51059220	15800	15800	15800	15800	0
226	20240429	150800	51059220	15800	15800	15800	15800	0
227	20240429	150700	51059220	15800	15800	15800	15800	0
228	20240429	150600	51059220	15800	15800	15800	15800	0
229	20240429	150500	51059220	15800	15800	15800	15800	0
230	20240429	150400	51059220	15800	15800	15800	15800	1
231	20240429	150300	51043420	15800	15800	15800	15800	1
232	20240429	150200	51027620	15820	15800	15820	15800	14
233	20240429	150100	50806280	15820	15800	15820	15800	93
234	20240429	150000	49336840	15800	15800	15800	15800	0
235	20240429	145900	49336840	15800	15800	15800	15800	0
236	20240429	145800	49336840	15800	15800	15800	15800	0
237	20240429	145700	49336840	15800	15800	15800	15800	0
238	20240429	145600	49336840	15800	15800	15800	15800	11
239	20240429	145500	49163040	15800	15800	15800	15800	115
240	20240429	145400	47346040	15800	15800	15800	15800	0
241	20240429	145300	47346040	15800	15800	15800	15800	0
242	20240429	145200	47346040	15800	15800	15800	15800	0
243	20240429	145100	47346040	15800	15800	15800	15800	0
244	20240429	145000	47346040	15800	15800	15800	15800	0
245	20240429	144900	47346040	15800	15800	15800	15800	0
246	20240429	144800	47346040	15800	15800	15800	15800	0
247	20240429	144700	47346040	15800	15800	15800	15800	0
248	20240429	144600	47346040	15800	15800	15800	15800	0
249	20240429	144500	47346040	15800	15800	15800	15800	5
250	20240429	144400	47267040	15800	15800	15800	15800	0
251	20240429	144300	47267040	15800	15800	15800	15800	12
252	20240429	144200	47077440	15800	15800	15800	15800	0
253	20240429	144100	47077440	15800	15800	15800	15800	0
254	20240429	144000	47077440	15800	15800	15800	15800	0
255	20240429	143900	47077440	15800	15800	15800	15800	0
256	20240429	143800	47077440	15800	15800	15800	15800	2
257	20240429	143700	47045840	15800	15800	15800	15800	0
258	20240429	143600	47045840	15800	15800	15800	15800	0
259	20240429	143500	47045840	15800	15800	15800	15800	2
260	20240429	143400	47014240	15800	15800	15800	15800	0
261	20240429	143300	47014240	15800	15800	15800	15800	0
262	20240429	143200	47014240	15800	15800	15800	15800	0
263	20240429	143100	47014240	15800	15800	15800	15800	1
264	20240429	143000	46998440	15800	15800	15800	15800	4
265	20240429	142900	46935240	15800	15800	15800	15800	0
266	20240429	142800	46935240	15800	15800	15800	15800	15
267	20240429	142700	46698240	15820	15820	15820	15820	0
268	20240429	142600	46698240	15820	15820	15820	15820	0
269	20240429	142500	46698240	15820	15820	15820	15820	0
270	20240429	142400	46698240	15820	15820	15820	15820	0
271	20240429	142300	46698240	15820	15820	15820	15820	0
272	20240429	142200	46698240	15820	15790	15820	15790	89
273	20240429	142100	45290940	15810	15810	15810	15810	0
274	20240429	142000	45290940	15810	15810	15810	15810	0
275	20240429	141900	45290940	15810	15810	15810	15810	0
276	20240429	141800	45290940	15810	15810	15810	15810	0
277	20240429	141700	45290940	15810	15810	15810	15810	0
278	20240429	141600	45290940	15810	15810	15810	15810	0
279	20240429	141500	45290940	15810	15790	15810	15790	9
280	20240429	141400	45148810	15790	15790	15790	15790	3
281	20240429	141300	45101440	15800	15800	15800	15800	0
282	20240429	141200	45101440	15800	15800	15800	15800	0
283	20240429	141100	45101440	15800	15800	15800	15800	0
284	20240429	141000	45101440	15800	15800	15800	15800	0
285	20240429	140900	45101440	15800	15800	15800	15800	0
286	20240429	140800	45101440	15800	15800	15800	15800	0
287	20240429	140700	45101440	15800	15800	15800	15800	0
288	20240429	140600	45101440	15800	15800	15800	15800	0
289	20240429	140500	45101440	15800	15800	15800	15800	0
290	20240429	140400	45101440	15800	15800	15800	15800	0
291	20240429	140300	45101440	15800	15800	15800	15800	0
292	20240429	140200	45101440	15800	15800	15800	15800	0
293	20240429	140100	45101440	15800	15800	15800	15800	0
294	20240429	140000	45101440	15800	15800	15800	15800	0
295	20240429	135900	45101440	15800	15800	15800	15800	0
296	20240429	135800	45101440	15800	15800	15800	15800	0
297	20240429	135700	45101440	15800	15780	15800	15770	3
298	20240429	135600	45054090	15770	15770	15770	15770	1
299	20240429	135500	45038320	15760	15760	15760	15760	0
300	20240429	135400	45038320	15760	15760	15760	15760	0
301	20240429	135300	45038320	15760	15760	15760	15760	0
302	20240429	135200	45038320	15760	15760	15760	15760	0
303	20240429	135100	45038320	15760	15760	15760	15760	0
304	20240429	135000	45038320	15760	15760	15760	15760	7
305	20240429	134900	44928000	15760	15760	15760	15760	0
306	20240429	134800	44928000	15760	15760	15760	15760	0
307	20240429	134700	44928000	15760	15750	15760	15750	132
308	20240429	134600	42848950	15730	15730	15730	15730	1
309	20240429	134500	42833220	15750	15750	15750	15750	1
310	20240429	134400	42817470	15740	15780	15780	15740	462
311	20240429	134300	35541880	15810	15810	15810	15810	0
312	20240429	134200	35541880	15810	15810	15810	15810	0
313	20240429	134100	35541880	15810	15810	15810	15810	0
314	20240429	134000	35541880	15810	15810	15810	15810	0
315	20240429	133900	35541880	15810	15810	15810	15810	0
316	20240429	133800	35541880	15810	15810	15810	15810	0
317	20240429	133700	35541880	15810	15810	15810	15810	0
318	20240429	133600	35541880	15810	15800	15810	15800	2
319	20240429	133500	35510270	15810	15810	15810	15810	1
320	20240429	133400	35494460	15810	15760	15810	15760	21
321	20240429	133300	35162650	15770	15770	15770	15770	1
322	20240429	133200	35146880	15760	15780	15780	15760	180
323	20240429	133100	32308180	15810	15810	15810	15810	0
324	20240429	133000	32308180	15810	15810	15810	15810	18
325	20240429	132900	32023600	15810	15810	15810	15810	0
326	20240429	132800	32023600	15810	15810	15810	15810	0
327	20240429	132700	32023600	15810	15810	15810	15810	0
328	20240429	132600	32023600	15810	15810	15810	15810	0
329	20240429	132500	32023600	15810	15810	15810	15810	0
330	20240429	132400	32023600	15810	15810	15810	15810	0
331	20240429	132300	32023600	15810	15810	15810	15810	0
332	20240429	132200	32023600	15810	15810	15810	15810	0
333	20240429	132100	32023600	15810	15810	15810	15810	0
334	20240429	132000	32023600	15810	15800	15810	15800	20
335	20240429	131900	31707420	15790	15790	15790	15790	0
336	20240429	131800	31707420	15790	15790	15790	15790	0
337	20240429	131700	31707420	15790	15790	15790	15790	0
338	20240429	131600	31707420	15790	15790	15790	15790	1
339	20240429	131500	31691630	15780	15780	15780	15780	0
340	20240429	131400	31691630	15780	15780	15780	15780	1
341	20240429	131300	31675850	15780	15780	15780	15780	0
342	20240429	131200	31675850	15780	15780	15780	15780	1
343	20240429	131100	31660070	15770	15770	15770	15770	0
344	20240429	131000	31660070	15770	15770	15770	15770	0
345	20240429	130900	31660070	15770	15770	15770	15770	300
346	20240429	130800	26929070	15770	15770	15770	15770	0
347	20240429	130700	26929070	15770	15770	15770	15770	0
348	20240429	130600	26929070	15770	15770	15770	15770	0
349	20240429	130500	26929070	15770	15810	15810	15770	155
350	20240429	130400	24483610	15810	15810	15810	15810	0
351	20240429	130300	24483610	15810	15810	15810	15810	0
352	20240429	130200	24483610	15810	15810	15810	15810	0
353	20240429	130100	24483610	15810	15820	15820	15810	43
354	20240429	130000	23803640	15820	15820	15820	15820	0
355	20240429	125900	23803640	15820	15820	15820	15820	4
356	20240429	125800	23740360	15830	15830	15830	15830	0
357	20240429	125700	23740360	15830	15830	15830	15830	2
358	20240429	125600	23708700	15830	15830	15830	15830	1
359	20240429	125500	23692870	15830	15830	15830	15830	3
360	20240429	125400	23645380	15830	15830	15830	15830	0
361	20240429	125300	23645380	15830	15830	15830	15830	3
362	20240429	125200	23597890	15830	15830	15830	15830	2
363	20240429	125100	23566230	15830	15830	15830	15830	1
364	20240429	125000	23550400	15830	15830	15830	15830	1
365	20240429	124900	23534570	15830	15830	15830	15830	0
366	20240429	124800	23534570	15830	15830	15830	15830	1
367	20240429	124700	23518740	15830	15830	15830	15830	1
368	20240429	124600	23502910	15830	15830	15830	15830	0
369	20240429	124500	23502910	15830	15830	15830	15830	0
370	20240429	124400	23502910	15830	15830	15830	15830	0
371	20240429	124300	23502910	15830	15830	15830	15830	0
372	20240429	124200	23502910	15830	15830	15830	15830	0
373	20240429	124100	23502910	15830	15830	15830	15830	0
374	20240429	124000	23502910	15830	15830	15830	15830	0
375	20240429	123900	23502910	15830	15830	15830	15830	13
376	20240429	123800	23297120	15840	15840	15840	15840	0
377	20240429	123700	23297120	15840	15830	15840	15830	18
378	20240429	123600	23012090	15840	15840	15840	15840	0
379	20240429	123500	23012090	15840	15840	15840	15840	0
380	20240429	123400	23012090	15840	15840	15840	15840	0
381	20240429	123300	23012090	15840	15840	15840	15840	0
382	20240429	123200	23012090	15840	15840	15840	15840	0
383	20240429	123100	23012090	15840	15840	15840	15840	0
384	20240429	123000	23012090	15840	15840	15840	15840	0
385	20240429	122900	23012090	15840	15840	15840	15840	0
386	20240429	122800	23012090	15840	15840	15840	15840	0
387	20240429	122700	23012090	15840	15840	15840	15840	0
388	20240429	122600	23012090	15840	15840	15840	15840	0
389	20240429	122500	23012090	15840	15840	15840	15840	38
390	20240429	122400	22410170	15840	15840	15840	15840	0
391	20240429	122300	22410170	15840	15840	15840	15840	78
392	20240429	122200	21174650	15830	15830	15830	15830	0
393	20240429	122100	21174650	15830	15830	15830	15830	0
394	20240429	122000	21174650	15830	15830	15830	15830	0
395	20240429	121900	21174650	15830	15830	15830	15830	0
396	20240429	121800	21174650	15830	15830	15830	15830	0
397	20240429	121700	21174650	15830	15830	15830	15830	0
398	20240429	121600	21174650	15830	15830	15830	15830	0
399	20240429	121500	21174650	15830	15830	15830	15830	0
400	20240429	121400	21174650	15830	15830	15830	15830	0
401	20240429	121300	21174650	15830	15830	15830	15830	0
402	20240429	121200	21174650	15830	15830	15830	15830	0
403	20240429	121100	21174650	15830	15830	15830	15830	0
404	20240429	121000	21174650	15830	15830	15830	15830	0
405	20240429	120900	21174650	15830	15830	15830	15830	0
406	20240429	120800	21174650	15830	15830	15830	15830	0
407	20240429	120700	21174650	15830	15830	15830	15830	0
408	20240429	120600	21174650	15830	15830	15830	15830	0
409	20240429	120500	21174650	15830	15830	15830	15830	8
410	20240429	120400	21048010	15820	15820	15820	15820	7
411	20240429	120300	20937270	15810	15810	15810	15810	0
412	20240429	120200	20937270	15810	15810	15810	15810	0
413	20240429	120100	20937270	15810	15810	15810	15810	0
414	20240429	120000	20937270	15810	15810	15810	15810	0
415	20240429	115900	20937270	15810	15810	15810	15810	0
416	20240429	115800	20937270	15810	15810	15810	15810	0
417	20240429	115700	20937270	15810	15810	15810	15810	0
418	20240429	115600	20937270	15810	15810	15810	15810	0
419	20240429	115500	20937270	15810	15810	15810	15810	0
420	20240429	115400	20937270	15810	15810	15810	15810	0
421	20240429	115300	20937270	15810	15810	15810	15810	0
422	20240429	115200	20937270	15810	15810	15810	15810	0
423	20240429	115100	20937270	15810	15810	15810	15810	1
424	20240429	115000	20921460	15810	15810	15810	15810	0
425	20240429	114900	20921460	15810	15810	15810	15810	0
426	20240429	114800	20921460	15810	15810	15810	15810	0
427	20240429	114700	20921460	15810	15810	15810	15810	0
428	20240429	114600	20921460	15810	15810	15810	15810	0
429	20240429	114500	20921460	15810	15810	15810	15810	0
430	20240429	114400	20921460	15810	15810	15810	15810	80
431	20240429	114300	19656660	15810	15810	15810	15810	0
432	20240429	114200	19656660	15810	15810	15810	15810	0
433	20240429	114100	19656660	15810	15810	15810	15810	0
434	20240429	114000	19656660	15810	15810	15810	15810	0
435	20240429	113900	19656660	15810	15810	15810	15810	0
436	20240429	113800	19656660	15810	15810	15810	15810	0
437	20240429	113700	19656660	15810	15810	15810	15810	0
438	20240429	113600	19656660	15810	15810	15810	15810	0
439	20240429	113500	19656660	15810	15810	15810	15810	0
440	20240429	113400	19656660	15810	15810	15810	15810	0
441	20240429	113300	19656660	15810	15810	15810	15810	0
442	20240429	113200	19656660	15810	15810	15810	15810	0
443	20240429	113100	19656660	15810	15810	15810	15810	0
444	20240429	113000	19656660	15810	15810	15810	15810	0
445	20240429	112900	19656660	15810	15810	15810	15810	0
446	20240429	112800	19656660	15810	15810	15810	15810	0
447	20240429	112700	19656660	15810	15810	15810	15810	0
448	20240429	112600	19656660	15810	15810	15810	15810	1
449	20240429	112500	19640850	15810	15810	15810	15810	0
450	20240429	112400	19640850	15810	15810	15810	15810	0
451	20240429	112300	19640850	15810	15810	15810	15810	0
452	20240429	112200	19640850	15810	15810	15810	15810	0
453	20240429	112100	19640850	15810	15810	15810	15810	0
454	20240429	112000	19640850	15810	15810	15810	15810	0
455	20240429	111900	19640850	15810	15810	15810	15810	0
456	20240429	111800	19640850	15810	15810	15810	15810	0
457	20240429	111700	19640850	15810	15810	15810	15810	0
458	20240429	111600	19640850	15810	15810	15810	15810	1
459	20240429	111500	19625040	15810	15810	15810	15810	0
460	20240429	111400	19625040	15810	15810	15810	15810	0
461	20240429	111300	19625040	15810	15810	15810	15810	0
462	20240429	111200	19625040	15810	15810	15810	15810	0
463	20240429	111100	19625040	15810	15810	15810	15810	0
464	20240429	111000	19625040	15810	15810	15810	15810	100
465	20240429	110900	18044040	15810	15810	15810	15810	0
466	20240429	110800	18044040	15810	15810	15810	15810	11
467	20240429	110700	17870130	15780	15780	15780	15780	0
468	20240429	110600	17870130	15780	15780	15780	15780	0
469	20240429	110500	17870130	15780	15780	15780	15780	0
470	20240429	110400	17870130	15780	15780	15780	15780	0
471	20240429	110300	17870130	15780	15780	15780	15780	0
472	20240429	110200	17870130	15780	15780	15780	15780	0
473	20240429	110100	17870130	15780	15780	15780	15780	0
474	20240429	110000	17870130	15780	15780	15780	15780	0
475	20240429	105900	17870130	15780	15780	15780	15780	0
476	20240429	105800	17870130	15780	15780	15780	15780	0
477	20240429	105700	17870130	15780	15780	15780	15780	0
478	20240429	105600	17870130	15780	15780	15780	15780	0
479	20240429	105500	17870130	15780	15780	15780	15780	0
480	20240429	105400	17870130	15780	15780	15780	15780	0
481	20240429	105300	17870130	15780	15780	15780	15780	0
482	20240429	105200	17870130	15780	15780	15780	15780	0
483	20240429	105100	17870130	15780	15780	15780	15780	105
484	20240429	105000	16213230	15810	15810	15810	15810	5
485	20240429	104900	16134180	15810	15810	15810	15810	0
486	20240429	104800	16134180	15810	15810	15810	15810	0
487	20240429	104700	16134180	15810	15810	15810	15810	0
488	20240429	104600	16134180	15810	15810	15810	15810	0
489	20240429	104500	16134180	15810	15810	15810	15810	0
490	20240429	104400	16134180	15810	15810	15810	15810	0
491	20240429	104300	16134180	15810	15810	15810	15810	0
492	20240429	104200	16134180	15810	15810	15810	15810	0
493	20240429	104100	16134180	15810	15810	15810	15810	5
494	20240429	104000	16055130	15810	15810	15810	15810	0
495	20240429	103900	16055130	15810	15810	15810	15810	0
496	20240429	103800	16055130	15810	15810	15810	15810	0
497	20240429	103700	16055130	15810	15810	15810	15810	0
498	20240429	103600	16055130	15810	15810	15810	15810	0
499	20240429	103500	16055130	15810	15810	15810	15810	0
500	20240429	103400	16055130	15810	15810	15810	15810	0
501	20240429	103300	16055130	15810	15810	15810	15810	0
502	20240429	103200	16055130	15810	15810	15810	15810	0
503	20240429	103100	16055130	15810	15810	15810	15810	0
504	20240429	103000	16055130	15810	15810	15810	15810	2
505	20240429	102900	16023510	15810	15810	15810	15810	0
506	20240429	102800	16023510	15810	15810	15810	15810	0
507	20240429	102700	16023510	15810	15810	15810	15810	0
508	20240429	102600	16023510	15810	15810	15810	15810	0
509	20240429	102500	16023510	15810	15810	15810	15810	0
510	20240429	102400	16023510	15810	15810	15810	15810	0
511	20240429	102300	16023510	15810	15820	15820	15810	50
512	20240429	102200	15232710	15840	15840	15840	15840	0
513	20240429	102100	15232710	15840	15840	15840	15840	0
514	20240429	102000	15232710	15840	15840	15840	15840	0
515	20240429	101900	15232710	15840	15840	15840	15840	1
516	20240429	101800	15216870	15850	15850	15850	15850	0
517	20240429	101700	15216870	15850	15850	15850	15850	0
518	20240429	101600	15216870	15850	15850	15850	15850	0
519	20240429	101500	15216870	15850	15850	15850	15850	0
520	20240429	101400	15216870	15850	15850	15850	15850	0
521	20240429	101300	15216870	15850	15850	15850	15850	0
522	20240429	101200	15216870	15850	15850	15850	15850	0
523	20240429	101100	15216870	15850	15850	15850	15850	0
524	20240429	101000	15216870	15850	15830	15850	15830	8
525	20240429	100900	15090150	15850	15830	15850	15830	16
526	20240429	100800	14836710	15850	15850	15850	15830	12
527	20240429	100700	14646610	15830	15830	15850	15830	11
528	20240429	100600	14472410	15840	15830	15840	15830	11
529	20240429	100500	14298220	15840	15840	15840	15840	0
530	20240429	100400	14298220	15840	15830	15840	15830	51
531	20240429	100300	13490390	15840	15840	15840	15840	0
532	20240429	100200	13490390	15840	15830	15840	15830	9
533	20240429	100100	13347850	15840	15840	15840	15840	0
534	20240429	100000	13347850	15840	15830	15840	15830	2
535	20240429	095900	13316180	15830	15830	15830	15830	8
536	20240429	095800	13189540	15830	15830	15830	15830	0
537	20240429	095700	13189540	15830	15840	15840	15830	5
538	20240429	095600	13110370	15840	15840	15840	15840	4
539	20240429	095500	13047010	15840	15840	15840	15840	1
540	20240429	095400	13031170	15850	15840	15850	15840	22
541	20240429	095300	12682670	15840	15840	15840	15840	0
542	20240429	095200	12682670	15840	15840	15840	15840	0
543	20240429	095100	12682670	15840	15840	15840	15840	0
544	20240429	095000	12682670	15840	15840	15840	15840	0
545	20240429	094900	12682670	15840	15840	15840	15840	0
546	20240429	094800	12682670	15840	15830	15840	15830	2
547	20240429	094700	12651000	15840	15840	15840	15840	0
548	20240429	094600	12651000	15840	15840	15840	15840	0
549	20240429	094500	12651000	15840	15830	15840	15830	4
550	20240429	094400	12587660	15850	15850	15850	15850	0
551	20240429	094300	12587660	15850	15830	15850	15830	2
552	20240429	094200	12555980	15850	15830	15850	15830	8
553	20240429	094100	12429260	15850	15830	15850	15830	66
554	20240429	094000	11384280	15830	15830	15830	15820	10
555	20240429	093900	11226000	15820	15820	15830	15820	15
556	20240429	093800	10988630	15830	15820	15830	15820	14
557	20240429	093700	10767080	15830	15820	15830	15820	6
558	20240429	093600	10672130	15830	15830	15830	15810	8
559	20240429	093500	10545540	15820	15830	15830	15820	2
560	20240429	093400	10513890	15820	15820	15820	15820	53
561	20240429	093300	9675430	15820	15820	15820	15820	0
562	20240429	093200	9675430	15820	15820	15820	15820	6
563	20240429	093100	9580510	15780	15820	15830	15780	15
564	20240429	093000	9343390	15820	15820	15820	15820	0
565	20240429	092900	9343390	15820	15780	15820	15780	95
566	20240429	092800	7840730	15820	15780	15820	15780	10
567	20240429	092700	7682730	15820	15820	15820	15780	11
568	20240429	092600	7508910	15780	15780	15820	15780	13
569	20240429	092500	7303550	15810	15810	15810	15780	9
570	20240429	092400	7161320	15820	15820	15820	15820	300
571	20240429	092300	2415320	15820	15820	15820	15820	0
572	20240429	092200	2415320	15820	15820	15820	15820	0
573	20240429	092100	2415320	15820	15820	15820	15820	52
574	20240429	092000	1592680	15760	15760	15760	15760	0
575	20240429	091900	1592680	15760	15760	15760	15760	0
576	20240429	091800	1592680	15760	15810	15810	15760	2
577	20240429	091700	1561110	15760	15780	15820	15760	8
578	20240429	091600	1434840	15770	15780	15780	15760	14
579	20240429	091500	1214030	15760	15780	15780	15760	14
580	20240429	091400	993250	15760	15760	15770	15760	11
581	20240429	091300	819840	15770	15760	15770	15760	12
582	20240429	091200	630660	15770	15770	15770	15760	11
583	20240429	091100	457240	15760	15760	15770	15760	11
584	20240429	091000	283830	15770	15760	15770	15760	9
585	20240429	090900	141960	15770	15770	15770	15770	0
586	20240429	090800	141960	15770	15770	15770	15770	0
587	20240429	090700	141960	15770	15770	15770	15770	1
588	20240429	090600	126190	15770	15760	15770	15760	6
589	20240429	090500	31580	15760	15820	15820	15760	2
590	20240429	090400	0	15720	15720	15720	15720	0
591	20240429	090300	0	15720	15720	15720	15720	0
592	20240429	090200	0	15720	15720	15720	15720	0
593	20240429	090100	0	15720	15720	15720	15720	0
594	20240429	090000	0	15720	15720	15720	15720	0