KissMeData/009300/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184800	120099510	15710	15710	15710	15710	166
3	20240416	184700	120099510	15710	15710	15710	15710	0
4	20240416	184600	120099510	15710	15710	15710	15710	0
5	20240416	184500	120099510	15710	15710	15710	15710	0
6	20240416	184400	120099510	15710	15710	15710	15710	0
7	20240416	184300	120099510	15710	15710	15710	15710	0
8	20240416	184200	120099510	15710	15710	15710	15710	0
9	20240416	184100	120099510	15710	15710	15710	15710	0
10	20240416	184000	120099510	15710	15710	15710	15710	0
11	20240416	183900	120099510	15710	15710	15710	15710	0
12	20240416	183800	120099510	15710	15710	15710	15710	0
13	20240416	183700	120099510	15710	15710	15710	15710	0
14	20240416	183600	120099510	15710	15710	15710	15710	0
15	20240416	183500	120099510	15710	15710	15710	15710	0
16	20240416	183400	120099510	15710	15710	15710	15710	0
17	20240416	183300	120099510	15710	15710	15710	15710	0
18	20240416	183200	120099510	15710	15710	15710	15710	0
19	20240416	183100	120099510	15710	15710	15710	15710	0
20	20240416	183000	120099510	15710	15710	15710	15710	0
21	20240416	182900	120099510	15710	15710	15710	15710	0
22	20240416	182800	120099510	15710	15710	15710	15710	0
23	20240416	182700	120099510	15710	15710	15710	15710	0
24	20240416	182600	120099510	15710	15710	15710	15710	0
25	20240416	182500	120099510	15710	15710	15710	15710	0
26	20240416	182400	120099510	15710	15710	15710	15710	0
27	20240416	182300	120099510	15710	15710	15710	15710	0
28	20240416	182200	120099510	15710	15710	15710	15710	0
29	20240416	182100	120099510	15710	15710	15710	15710	0
30	20240416	182000	120099510	15710	15710	15710	15710	0
31	20240416	181900	120099510	15710	15710	15710	15710	0
32	20240416	181800	120099510	15710	15710	15710	15710	166
33	20240416	181700	120099510	15710	15710	15710	15710	0
34	20240416	181600	120099510	15710	15710	15710	15710	0
35	20240416	181500	120099510	15710	15710	15710	15710	0
36	20240416	181400	120099510	15710	15710	15710	15710	0
37	20240416	181300	120099510	15710	15710	15710	15710	0
38	20240416	181200	120099510	15710	15710	15710	15710	0
39	20240416	181100	120099510	15710	15710	15710	15710	0
40	20240416	181000	120099510	15710	15710	15710	15710	0
41	20240416	180900	120099510	15710	15710	15710	15710	0
42	20240416	180800	120099510	15710	15710	15710	15710	0
43	20240416	180700	120099510	15710	15710	15710	15710	0
44	20240416	180600	120099510	15710	15710	15710	15710	0
45	20240416	180500	120099510	15710	15710	15710	15710	0
46	20240416	180400	120099510	15710	15710	15710	15710	0
47	20240416	180300	120099510	15710	15710	15710	15710	0
48	20240416	180200	120099510	15710	15710	15710	15710	0
49	20240416	180100	120099510	15710	15710	15710	15710	0
50	20240416	180000	120099510	15710	15710	15710	15710	0
51	20240416	175900	120099510	15710	15710	15710	15710	0
52	20240416	175800	120099510	15710	15710	15710	15710	0
53	20240416	175700	120099510	15710	15710	15710	15710	0
54	20240416	175600	120099510	15710	15710	15710	15710	0
55	20240416	175500	120099510	15710	15710	15710	15710	0
56	20240416	175400	120099510	15710	15710	15710	15710	0
57	20240416	175300	120099510	15710	15710	15710	15710	0
58	20240416	175200	120099510	15710	15710	15710	15710	0
59	20240416	175100	120099510	15710	15710	15710	15710	0
60	20240416	175000	120099510	15710	15710	15710	15710	0
61	20240416	174900	120099510	15710	15710	15710	15710	0
62	20240416	174800	120099510	15710	15710	15710	15710	166
63	20240416	174700	120099510	15710	15710	15710	15710	0
64	20240416	174600	120099510	15710	15710	15710	15710	0
65	20240416	174500	120099510	15710	15710	15710	15710	0
66	20240416	174400	120099510	15710	15710	15710	15710	0
67	20240416	174300	120099510	15710	15710	15710	15710	0
68	20240416	174200	120099510	15710	15710	15710	15710	0
69	20240416	174100	120099510	15710	15710	15710	15710	0
70	20240416	174000	120099510	15710	15710	15710	15710	0
71	20240416	173900	120099510	15710	15710	15710	15710	0
72	20240416	173800	120099510	15710	15710	15710	15710	0
73	20240416	173700	120099510	15710	15710	15710	15710	0
74	20240416	173600	120099510	15710	15710	15710	15710	0
75	20240416	173500	120099510	15710	15710	15710	15710	0
76	20240416	173400	120099510	15710	15710	15710	15710	0
77	20240416	173300	120099510	15710	15710	15710	15710	0
78	20240416	173200	120099510	15710	15710	15710	15710	0
79	20240416	173100	120099510	15710	15710	15710	15710	0
80	20240416	173000	120099510	15710	15710	15710	15710	0
81	20240416	172900	120099510	15710	15710	15710	15710	0
82	20240416	172800	120099510	15710	15710	15710	15710	0
83	20240416	172700	120099510	15710	15710	15710	15710	0
84	20240416	172600	120099510	15710	15710	15710	15710	0
85	20240416	172500	120099510	15710	15710	15710	15710	0
86	20240416	172400	120099510	15710	15710	15710	15710	0
87	20240416	172300	120099510	15710	15710	15710	15710	0
88	20240416	172200	120099510	15710	15710	15710	15710	0
89	20240416	172100	120099510	15710	15710	15710	15710	0
90	20240416	172000	120099510	15710	15710	15710	15710	0
91	20240416	171900	120099510	15710	15710	15710	15710	0
92	20240416	171800	120099510	15710	15710	15710	15710	166
93	20240416	171700	120099510	15710	15710	15710	15710	0
94	20240416	171600	120099510	15710	15710	15710	15710	0
95	20240416	171500	120099510	15710	15710	15710	15710	0
96	20240416	171400	120099510	15710	15710	15710	15710	0
97	20240416	171300	120099510	15710	15710	15710	15710	0
98	20240416	171200	120099510	15710	15710	15710	15710	0
99	20240416	171100	120099510	15710	15710	15710	15710	0
100	20240416	171000	120099510	15710	15710	15710	15710	0
101	20240416	170900	120099510	15710	15710	15710	15710	0
102	20240416	170800	120099510	15710	15710	15710	15710	0
103	20240416	170700	120099510	15710	15710	15710	15710	0
104	20240416	170600	120099510	15710	15710	15710	15710	0
105	20240416	170500	120099510	15710	15710	15710	15710	0
106	20240416	170400	120099510	15710	15710	15710	15710	0
107	20240416	170300	120099510	15710	15710	15710	15710	0
108	20240416	170200	120099510	15710	15710	15710	15710	0
109	20240416	170100	120099510	15710	15710	15710	15710	0
110	20240416	170000	120099510	15710	15710	15710	15710	0
111	20240416	165900	120099510	15710	15710	15710	15710	0
112	20240416	165800	120099510	15710	15710	15710	15710	0
113	20240416	165700	120099510	15710	15710	15710	15710	0
114	20240416	165600	120099510	15710	15710	15710	15710	0
115	20240416	165500	120099510	15710	15710	15710	15710	0
116	20240416	165400	120099510	15710	15710	15710	15710	0
117	20240416	165300	120099510	15710	15710	15710	15710	0
118	20240416	165200	120099510	15710	15710	15710	15710	0
119	20240416	165100	120099510	15710	15710	15710	15710	0
120	20240416	165000	120099510	15710	15710	15710	15710	0
121	20240416	164900	120099510	15710	15710	15710	15710	0
122	20240416	164800	120099510	15710	15710	15710	15710	166
123	20240416	164700	120099510	15710	15710	15710	15710	0
124	20240416	164600	120099510	15710	15710	15710	15710	0
125	20240416	164500	120099510	15710	15710	15710	15710	0
126	20240416	164400	120099510	15710	15710	15710	15710	0
127	20240416	164300	120099510	15710	15710	15710	15710	0
128	20240416	164200	120099510	15710	15710	15710	15710	0
129	20240416	164100	120099510	15710	15710	15710	15710	0
130	20240416	164000	120099510	15710	15710	15710	15710	0
131	20240416	163900	120099510	15710	15710	15710	15710	0
132	20240416	163800	120099510	15710	15710	15710	15710	0
133	20240416	163700	120099510	15710	15710	15710	15710	0
134	20240416	163600	120099510	15710	15710	15710	15710	0
135	20240416	163500	120099510	15710	15710	15710	15710	0
136	20240416	163400	120099510	15710	15710	15710	15710	0
137	20240416	163300	120099510	15710	15710	15710	15710	0
138	20240416	163200	120099510	15710	15710	15710	15710	0
139	20240416	163100	120099510	15710	15710	15710	15710	0
140	20240416	163000	120099510	15710	15710	15710	15710	0
141	20240416	162900	120099510	15710	15710	15710	15710	0
142	20240416	162800	120099510	15710	15710	15710	15710	0
143	20240416	162700	120099510	15710	15710	15710	15710	0
144	20240416	162600	120099510	15710	15710	15710	15710	0
145	20240416	162500	120099510	15710	15710	15710	15710	0
146	20240416	162400	120099510	15710	15710	15710	15710	0
147	20240416	162300	120099510	15710	15710	15710	15710	0
148	20240416	162200	120099510	15710	15710	15710	15710	0
149	20240416	162100	120099510	15710	15710	15710	15710	0
150	20240416	162000	120099510	15710	15710	15710	15710	0
151	20240416	161900	120099510	15710	15710	15710	15710	0
152	20240416	161800	120099510	15710	15710	15710	15710	166
153	20240416	161700	120099510	15710	15710	15710	15710	0
154	20240416	161600	120099510	15710	15710	15710	15710	0
155	20240416	161500	120099510	15710	15710	15710	15710	0
156	20240416	161400	120099510	15710	15710	15710	15710	0
157	20240416	161300	120099510	15710	15710	15710	15710	0
158	20240416	161200	120099510	15710	15710	15710	15710	0
159	20240416	161100	120099510	15710	15710	15710	15710	0
160	20240416	161000	120099510	15710	15710	15710	15710	0
161	20240416	160900	120099510	15710	15710	15710	15710	0
162	20240416	160800	120099510	15710	15710	15710	15710	0
163	20240416	160700	120099510	15710	15710	15710	15710	0
164	20240416	160600	120099510	15710	15710	15710	15710	0
165	20240416	160500	120099510	15710	15710	15710	15710	0
166	20240416	160400	120099510	15710	15710	15710	15710	0
167	20240416	160300	120099510	15710	15710	15710	15710	0
168	20240416	160200	120099510	15710	15710	15710	15710	0
169	20240416	160100	120099510	15710	15710	15710	15710	0
170	20240416	160000	120099510	15710	15710	15710	15710	0
171	20240416	155900	120099510	15710	15710	15710	15710	0
172	20240416	155800	120099510	15710	15710	15710	15710	0
173	20240416	155700	120099510	15710	15710	15710	15710	0
174	20240416	155600	120099510	15710	15710	15710	15710	0
175	20240416	155500	120099510	15710	15710	15710	15710	0
176	20240416	155400	120099510	15710	15710	15710	15710	0
177	20240416	155300	120099510	15710	15710	15710	15710	0
178	20240416	155200	120099510	15710	15710	15710	15710	0
179	20240416	155100	120099510	15710	15710	15710	15710	0
180	20240416	155000	120099510	15710	15710	15710	15710	0
181	20240416	154900	120099510	15710	15710	15710	15710	0
182	20240416	154800	120099510	15710	15710	15710	15710	166
183	20240416	154700	120099510	15710	15710	15710	15710	0
184	20240416	154600	120099510	15710	15710	15710	15710	0
185	20240416	154500	120099510	15710	15710	15710	15710	0
186	20240416	154400	120099510	15710	15710	15710	15710	0
187	20240416	154300	120099510	15710	15710	15710	15710	0
188	20240416	154200	120099510	15710	15710	15710	15710	0
189	20240416	154100	120099510	15710	15710	15710	15710	0
190	20240416	154000	120099510	15710	15710	15710	15710	0
191	20240416	153900	120099510	15710	15710	15710	15710	0
192	20240416	153800	120099510	15710	15710	15710	15710	0
193	20240416	153700	120099510	15710	15710	15710	15710	0
194	20240416	153600	120099510	15710	15710	15710	15710	0
195	20240416	153500	120099510	15710	15710	15710	15710	0
196	20240416	153400	120099510	15710	15710	15710	15710	0
197	20240416	153300	120099510	15710	15710	15710	15710	0
198	20240416	153200	120099510	15710	15710	15710	15710	0
199	20240416	153100	120099510	15710	15710	15710	15710	0
200	20240416	153000	120099510	15710	15710	15710	15710	166
201	20240416	152900	117491650	15650	15650	15650	15650	0
202	20240416	152800	117491650	15650	15650	15650	15650	0
203	20240416	152700	117491650	15650	15650	15650	15650	0
204	20240416	152600	117491650	15650	15650	15650	15650	0
205	20240416	152500	117491650	15650	15650	15650	15650	0
206	20240416	152400	117491650	15650	15650	15650	15650	0
207	20240416	152300	117491650	15650	15650	15650	15650	0
208	20240416	152200	117491650	15650	15650	15650	15650	0
209	20240416	152100	117491650	15650	15650	15650	15650	0
210	20240416	152000	117491650	15650	15650	15650	15650	0
211	20240416	151900	117491650	15650	15670	15670	15650	133
212	20240416	151800	115407660	15700	15700	15700	15700	0
213	20240416	151700	115407660	15700	15660	15700	15660	14
214	20240416	151600	115188260	15670	15670	15670	15670	0
215	20240416	151500	115188260	15670	15670	15670	15670	0
216	20240416	151400	115188260	15670	15670	15670	15670	0
217	20240416	151300	115188260	15670	15670	15670	15670	0
218	20240416	151200	115188260	15670	15670	15670	15670	0
219	20240416	151100	115188260	15670	15670	15670	15670	0
220	20240416	151000	115188260	15670	15660	15670	15660	4
221	20240416	150900	115125600	15650	15650	15650	15650	28
222	20240416	150800	114687400	15670	15670	15670	15670	0
223	20240416	150700	114687400	15670	15670	15670	15670	0
224	20240416	150600	114687400	15670	15670	15670	15670	0
225	20240416	150500	114687400	15670	15670	15670	15670	1
226	20240416	150400	114671730	15670	15670	15670	15670	0
227	20240416	150300	114671730	15670	15670	15670	15670	0
228	20240416	150200	114671730	15670	15670	15670	15670	0
229	20240416	150100	114671730	15670	15670	15670	15670	0
230	20240416	150000	114671730	15670	15670	15670	15670	0
231	20240416	145900	114671730	15670	15670	15670	15670	0
232	20240416	145800	114671730	15670	15670	15670	15670	0
233	20240416	145700	114671730	15670	15670	15670	15670	0
234	20240416	145600	114671730	15670	15670	15670	15670	0
235	20240416	145500	114671730	15670	15670	15670	15670	0
236	20240416	145400	114671730	15670	15670	15670	15670	1
237	20240416	145300	114656060	15630	15630	15630	15630	0
238	20240416	145200	114656060	15630	15630	15630	15630	0
239	20240416	145100	114656060	15630	15630	15630	15630	0
240	20240416	145000	114656060	15630	15630	15630	15630	0
241	20240416	144900	114656060	15630	15640	15640	15630	86
242	20240416	144800	113311150	15640	15650	15650	15640	86
243	20240416	144700	111966080	15650	15650	15650	15650	0
244	20240416	144600	111966080	15650	15650	15650	15650	0
245	20240416	144500	111966080	15650	15650	15650	15650	0
246	20240416	144400	111966080	15650	15650	15650	15650	0
247	20240416	144300	111966080	15650	15650	15650	15650	0
248	20240416	144200	111966080	15650	15650	15650	15650	0
249	20240416	144100	111966080	15650	15650	15650	15650	0
250	20240416	144000	111966080	15650	15650	15650	15650	100
251	20240416	143900	110401080	15650	15650	15650	15650	0
252	20240416	143800	110401080	15650	15650	15650	15650	0
253	20240416	143700	110401080	15650	15650	15650	15650	10
254	20240416	143600	110244580	15650	15650	15650	15650	0
255	20240416	143500	110244580	15650	15650	15650	15650	0
256	20240416	143400	110244580	15650	15650	15650	15650	0
257	20240416	143300	110244580	15650	15650	15650	15650	0
258	20240416	143200	110244580	15650	15650	15650	15650	31
259	20240416	143100	109759430	15640	15640	15640	15640	0
260	20240416	143000	109759430	15640	15640	15640	15640	0
261	20240416	142900	109759430	15640	15640	15640	15640	0
262	20240416	142800	109759430	15640	15640	15640	15640	0
263	20240416	142700	109759430	15640	15640	15640	15640	0
264	20240416	142600	109759430	15640	15640	15640	15640	0
265	20240416	142500	109759430	15640	15640	15640	15640	0
266	20240416	142400	109759430	15640	15640	15640	15640	0
267	20240416	142300	109759430	15640	15660	15660	15640	169
268	20240416	142200	107116050	15650	15650	15650	15650	0
269	20240416	142100	107116050	15650	15650	15650	15650	0
270	20240416	142000	107116050	15650	15650	15650	15650	1
271	20240416	141900	107100400	15660	15660	15660	15660	0
272	20240416	141800	107100400	15660	15660	15660	15660	0
273	20240416	141700	107100400	15660	15660	15660	15660	0
274	20240416	141600	107100400	15660	15660	15660	15660	0
275	20240416	141500	107100400	15660	15660	15660	15660	0
276	20240416	141400	107100400	15660	15660	15660	15660	0
277	20240416	141300	107100400	15660	15660	15660	15660	0
278	20240416	141200	107100400	15660	15660	15660	15660	0
279	20240416	141100	107100400	15660	15660	15660	15660	0
280	20240416	141000	107100400	15660	15660	15660	15660	0
281	20240416	140900	107100400	15660	15660	15660	15660	0
282	20240416	140800	107100400	15660	15660	15660	15660	5
283	20240416	140700	107022100	15660	15660	15660	15660	1
284	20240416	140600	107006440	15670	15670	15670	15670	0
285	20240416	140500	107006440	15670	15670	15670	15670	0
286	20240416	140400	107006440	15670	15670	15670	15670	0
287	20240416	140300	107006440	15670	15670	15670	15670	1
288	20240416	140200	106990770	15670	15670	15670	15670	0
289	20240416	140100	106990770	15670	15670	15670	15670	0
290	20240416	140000	106990770	15670	15670	15670	15670	0
291	20240416	135900	106990770	15670	15670	15670	15670	0
292	20240416	135800	106990770	15670	15670	15670	15670	0
293	20240416	135700	106990770	15670	15670	15670	15670	0
294	20240416	135600	106990770	15670	15670	15670	15670	0
295	20240416	135500	106990770	15670	15670	15670	15670	0
296	20240416	135400	106990770	15670	15670	15670	15670	0
297	20240416	135300	106990770	15670	15670	15670	15670	0
298	20240416	135200	106990770	15670	15670	15670	15670	0
299	20240416	135100	106990770	15670	15670	15670	15670	0
300	20240416	135000	106990770	15670	15670	15670	15670	0
301	20240416	134900	106990770	15670	15670	15710	15670	5
302	20240416	134800	106912340	15710	15670	15720	15670	40
303	20240416	134700	106283730	15700	15700	15720	15670	5
304	20240416	134600	106205270	15660	15710	15710	15660	36
305	20240416	134500	105641330	15670	15670	15710	15670	3
306	20240416	134400	105594280	15710	15670	15710	15670	4
307	20240416	134300	105531520	15670	15670	15670	15670	2
308	20240416	134200	105500180	15710	15710	15710	15710	0
309	20240416	134100	105500180	15710	15710	15710	15710	0
310	20240416	134000	105500180	15710	15680	15710	15680	11
311	20240416	133900	105327580	15680	15680	15680	15680	0
312	20240416	133800	105327580	15680	15680	15680	15680	0
313	20240416	133700	105327580	15680	15680	15680	15680	0
314	20240416	133600	105327580	15680	15680	15680	15680	0
315	20240416	133500	105327580	15680	15680	15680	15680	0
316	20240416	133400	105327580	15680	15690	15690	15680	3
317	20240416	133300	105280530	15710	15670	15710	15670	2
318	20240416	133200	105249150	15710	15710	15710	15710	0
319	20240416	133100	105249150	15710	15670	15710	15670	11
320	20240416	133000	105076470	15710	15710	15710	15710	0
321	20240416	132900	105076470	15710	15710	15710	15710	0
322	20240416	132800	105076470	15710	15710	15710	15710	0
323	20240416	132700	105076470	15710	15710	15710	15710	0
324	20240416	132600	105076470	15710	15710	15710	15710	0
325	20240416	132500	105076470	15710	15670	15710	15670	4
326	20240416	132400	105013710	15710	15710	15710	15710	0
327	20240416	132300	105013710	15710	15670	15710	15670	2
328	20240416	132200	104982330	15690	15690	15690	15690	0
329	20240416	132100	104982330	15690	15690	15690	15690	0
330	20240416	132000	104982330	15690	15670	15710	15670	12
331	20240416	131900	104794070	15710	15670	15720	15670	4
332	20240416	131800	104731300	15720	15720	15720	15720	0
333	20240416	131700	104731300	15720	15670	15720	15670	2
334	20240416	131600	104699910	15670	15670	15670	15670	0
335	20240416	131500	104699910	15670	15670	15670	15670	0
336	20240416	131400	104699910	15670	15670	15670	15670	1
337	20240416	131300	104684240	15730	15730	15730	15730	0
338	20240416	131200	104684240	15730	15730	15730	15730	0
339	20240416	131100	104684240	15730	15730	15730	15730	0
340	20240416	131000	104684240	15730	15730	15730	15730	0
341	20240416	130900	104684240	15730	15730	15730	15730	0
342	20240416	130800	104684240	15730	15730	15730	15730	0
343	20240416	130700	104684240	15730	15680	15730	15680	6
344	20240416	130600	104589970	15710	15710	15710	15710	0
345	20240416	130500	104589970	15710	15710	15710	15710	0
346	20240416	130400	104589970	15710	15680	15710	15680	51
347	20240416	130300	103789390	15700	15700	15700	15700	0
348	20240416	130200	103789390	15700	15700	15700	15700	0
349	20240416	130100	103789390	15700	15700	15700	15700	0
350	20240416	130000	103789390	15700	15700	15700	15700	0
351	20240416	125900	103789390	15700	15700	15700	15700	0
352	20240416	125800	103789390	15700	15700	15700	15700	0
353	20240416	125700	103789390	15700	15700	15700	15700	0
354	20240416	125600	103789390	15700	15700	15700	15700	0
355	20240416	125500	103789390	15700	15700	15700	15700	0
356	20240416	125400	103789390	15700	15700	15700	15700	0
357	20240416	125300	103789390	15700	15670	15700	15670	2
358	20240416	125200	103758020	15710	15660	15710	15660	2
359	20240416	125100	103726650	15710	15710	15710	15710	0
360	20240416	125000	103726650	15710	15660	15710	15660	2
361	20240416	124900	103695280	15710	15710	15710	15710	0
362	20240416	124800	103695280	15710	15660	15710	15660	2
363	20240416	124700	103663910	15660	15660	15730	15660	8
364	20240416	124600	103538490	15710	15710	15710	15710	0
365	20240416	124500	103538490	15710	15710	15710	15710	0
366	20240416	124400	103538490	15710	15710	15710	15660	3
367	20240416	124300	103491410	15660	15710	15710	15660	2
368	20240416	124200	103460040	15660	15660	15660	15660	1
369	20240416	124100	103444380	15700	15700	15700	15700	0
370	20240416	124000	103444380	15700	15700	15700	15700	0
371	20240416	123900	103444380	15700	15700	15700	15700	0
372	20240416	123800	103444380	15700	15700	15700	15700	0
373	20240416	123700	103444380	15700	15700	15700	15700	0
374	20240416	123600	103444380	15700	15700	15700	15700	0
375	20240416	123500	103444380	15700	15650	15700	15650	2
376	20240416	123400	103413030	15700	15700	15700	15700	0
377	20240416	123300	103413030	15700	15700	15700	15700	0
378	20240416	123200	103413030	15700	15700	15700	15700	0
379	20240416	123100	103413030	15700	15700	15700	15700	0
380	20240416	123000	103413030	15700	15700	15700	15700	0
381	20240416	122900	103413030	15700	15640	15700	15640	2
382	20240416	122800	103381690	15630	15650	15700	15630	32
383	20240416	122700	102881090	15700	15700	15700	15700	0
384	20240416	122600	102881090	15700	15700	15700	15700	0
385	20240416	122500	102881090	15700	15650	15740	15650	32
386	20240416	122400	102377540	15700	15700	15700	15700	0
387	20240416	122300	102377540	15700	15700	15700	15700	0
388	20240416	122200	102377540	15700	15700	15700	15700	0
389	20240416	122100	102377540	15700	15700	15700	15700	0
390	20240416	122000	102377540	15700	15700	15700	15700	0
391	20240416	121900	102377540	15700	15650	15700	15650	62
392	20240416	121800	101405770	15660	15660	15660	15660	0
393	20240416	121700	101405770	15660	15660	15660	15660	0
394	20240416	121600	101405770	15660	15660	15660	15660	0
395	20240416	121500	101405770	15660	15660	15660	15660	0
396	20240416	121400	101405770	15660	15660	15660	15660	0
397	20240416	121300	101405770	15660	15660	15660	15660	0
398	20240416	121200	101405770	15660	15660	15660	15660	0
399	20240416	121100	101405770	15660	15660	15660	15660	0
400	20240416	121000	101405770	15660	15660	15660	15660	0
401	20240416	120900	101405770	15660	15660	15660	15660	0
402	20240416	120800	101405770	15660	15660	15660	15660	0
403	20240416	120700	101405770	15660	15650	15660	15650	6
404	20240416	120600	101311840	15660	15660	15660	15660	0
405	20240416	120500	101311840	15660	15660	15660	15660	0
406	20240416	120400	101311840	15660	15650	15660	15650	6
407	20240416	120300	101217910	15660	15650	15660	15650	2
408	20240416	120200	101186600	15660	15660	15660	15660	0
409	20240416	120100	101186600	15660	15650	15660	15650	157
410	20240416	120000	98729540	15650	15640	15650	15640	8
411	20240416	115900	98604370	15650	15640	15650	15630	7
412	20240416	115800	98494870	15650	15640	15650	15640	6
413	20240416	115700	98401000	15650	15640	15650	15640	7
414	20240416	115600	98291460	15650	15640	15650	15640	48
415	20240416	115500	97540360	15640	15640	15640	15640	0
416	20240416	115400	97540360	15640	15640	15640	15640	0
417	20240416	115300	97540360	15640	15640	15640	15640	0
418	20240416	115200	97540360	15640	15640	15640	15640	0
419	20240416	115100	97540360	15640	15640	15640	15640	0
420	20240416	115000	97540360	15640	15640	15640	15640	0
421	20240416	114900	97540360	15640	15640	15640	15640	0
422	20240416	114800	97540360	15640	15640	15640	15640	0
423	20240416	114700	97540360	15640	15640	15640	15640	0
424	20240416	114600	97540360	15640	15640	15640	15640	0
425	20240416	114500	97540360	15640	15640	15640	15640	0
426	20240416	114400	97540360	15640	15640	15640	15640	10
427	20240416	114300	97383960	15640	15640	15640	15640	0
428	20240416	114200	97383960	15640	15640	15640	15640	0
429	20240416	114100	97383960	15640	15640	15640	15640	10
430	20240416	114000	97227560	15640	15640	15640	15640	1
431	20240416	113900	97211920	15630	15630	15630	15630	0
432	20240416	113800	97211920	15630	15630	15630	15630	500
433	20240416	113700	89396920	15640	15640	15640	15640	0
434	20240416	113600	89396920	15640	15640	15640	15640	57
435	20240416	113500	88505440	15660	15660	15660	15660	0
436	20240416	113400	88505440	15660	15650	15660	15650	2
437	20240416	113300	88474130	15660	15660	15660	15660	0
438	20240416	113200	88474130	15660	15660	15660	15660	0
439	20240416	113100	88474130	15660	15660	15660	15660	0
440	20240416	113000	88474130	15660	15660	15660	15660	0
441	20240416	112900	88474130	15660	15660	15660	15660	0
442	20240416	112800	88474130	15660	15650	15660	15650	87
443	20240416	112700	87112560	15650	15650	15650	15650	0
444	20240416	112600	87112560	15650	15650	15650	15650	0
445	20240416	112500	87112560	15650	15650	15650	15650	0
446	20240416	112400	87112560	15650	15650	15650	15650	0
447	20240416	112300	87112560	15650	15650	15650	15650	0
448	20240416	112200	87112560	15650	15650	15650	15650	0
449	20240416	112100	87112560	15650	15650	15650	15650	0
450	20240416	112000	87112560	15650	15650	15650	15650	0
451	20240416	111900	87112560	15650	15650	15650	15650	0
452	20240416	111800	87112560	15650	15650	15650	15650	0
453	20240416	111700	87112560	15650	15650	15650	15650	0
454	20240416	111600	87112560	15650	15650	15650	15650	0
455	20240416	111500	87112560	15650	15650	15650	15650	0
456	20240416	111400	87112560	15650	15650	15650	15650	41
457	20240416	111300	86470910	15660	15660	15660	15660	0
458	20240416	111200	86470910	15660	15660	15660	15660	0
459	20240416	111100	86470910	15660	15660	15660	15660	0
460	20240416	111000	86470910	15660	15660	15660	15660	0
461	20240416	110900	86470910	15660	15650	15660	15650	60
462	20240416	110800	85531900	15640	15640	15640	15640	1
463	20240416	110700	85516260	15640	15640	15640	15640	74
464	20240416	110600	84358900	15640	15640	15640	15640	0
465	20240416	110500	84358900	15640	15630	15640	15630	123
466	20240416	110400	82436150	15640	15640	15640	15640	85
467	20240416	110300	81106750	15640	15640	15640	15640	15
468	20240416	110200	80872150	15640	15640	15640	15640	0
469	20240416	110100	80872150	15640	15640	15640	15640	0
470	20240416	110000	80872150	15640	15640	15640	15640	0
471	20240416	105900	80872150	15640	15640	15640	15640	0
472	20240416	105800	80872150	15640	15640	15650	15640	4
473	20240416	105700	80809570	15640	15640	15640	15640	0
474	20240416	105600	80809570	15640	15640	15640	15640	0
475	20240416	105500	80809570	15640	15640	15640	15640	1
476	20240416	105400	80793930	15640	15640	15640	15630	53
477	20240416	105300	79965510	15630	15650	15650	15630	132
478	20240416	105200	77900650	15640	15640	15640	15640	0
479	20240416	105100	77900650	15640	15640	15640	15640	0
480	20240416	105000	77900650	15640	15640	15640	15640	0
481	20240416	104900	77900650	15640	15640	15640	15640	0
482	20240416	104800	77900650	15640	15640	15640	15640	80
483	20240416	104700	76649450	15640	15640	15640	15640	0
484	20240416	104600	76649450	15640	15640	15640	15640	0
485	20240416	104500	76649450	15640	15640	15640	15640	0
486	20240416	104400	76649450	15640	15650	15650	15640	4
487	20240416	104300	76586870	15670	15670	15670	15670	0
488	20240416	104200	76586870	15670	15670	15670	15670	0
489	20240416	104100	76586870	15670	15670	15670	15670	0
490	20240416	104000	76586870	15670	15670	15670	15670	0
491	20240416	103900	76586870	15670	15670	15670	15670	0
492	20240416	103800	76586870	15670	15670	15670	15670	0
493	20240416	103700	76586870	15670	15630	15670	15630	194
494	20240416	103600	73554610	15630	15630	15630	15630	0
495	20240416	103500	73554610	15630	15700	15700	15630	2100
496	20240416	103400	40661360	15710	15710	15740	15710	3
497	20240416	103300	40614200	15740	15710	15740	15710	2
498	20240416	103200	40582750	15740	15710	15740	15710	2
499	20240416	103100	40551300	15740	15710	15740	15710	7
500	20240416	103000	40441240	15700	15700	15700	15700	0
501	20240416	102900	40441240	15700	15700	15700	15700	0
502	20240416	102800	40441240	15700	15700	15700	15700	2
503	20240416	102700	40409840	15700	15700	15700	15700	0
504	20240416	102600	40409840	15700	15700	15700	15700	0
505	20240416	102500	40409840	15700	15700	15700	15700	181
506	20240416	102400	37568140	15700	15700	15700	15700	0
507	20240416	102300	37568140	15700	15700	15700	15700	0
508	20240416	102200	37568140	15700	15700	15700	15700	50
509	20240416	102100	36783140	15700	15700	15700	15700	0
510	20240416	102000	36783140	15700	15700	15700	15700	0
511	20240416	101900	36783140	15700	15700	15700	15700	373
512	20240416	101800	30927040	15700	15700	15700	15700	5
513	20240416	101700	30848540	15710	15710	15710	15710	17
514	20240416	101600	30581470	15740	15720	15740	15720	2
515	20240416	101500	30550010	15710	15710	15710	15710	233
516	20240416	101400	26889580	15720	15720	15720	15720	0
517	20240416	101300	26889580	15720	15720	15720	15720	53
518	20240416	101200	26056420	15720	15720	15720	15720	3
519	20240416	101100	26009260	15740	15740	15740	15740	0
520	20240416	101000	26009260	15740	15730	15740	15730	2
521	20240416	100900	25977790	15740	15740	15740	15740	0
522	20240416	100800	25977790	15740	15740	15740	15740	0
523	20240416	100700	25977790	15740	15740	15740	15740	0
524	20240416	100600	25977790	15740	15740	15740	15740	0
525	20240416	100500	25977790	15740	15730	15740	15730	10
526	20240416	100400	25820480	15730	15730	15730	15730	1
527	20240416	100300	25804750	15740	15740	15740	15740	0
528	20240416	100200	25804750	15740	15740	15740	15740	0
529	20240416	100100	25804750	15740	15710	15740	15710	4
530	20240416	100000	25741840	15740	15740	15740	15740	0
531	20240416	095900	25741840	15740	15740	15740	15740	0
532	20240416	095800	25741840	15740	15740	15740	15740	1
533	20240416	095700	25726100	15710	15710	15740	15710	5
534	20240416	095600	25647490	15740	15690	15740	15690	168
535	20240416	095500	23009780	15700	15700	15700	15700	0
536	20240416	095400	23009780	15700	15700	15700	15700	0
537	20240416	095300	23009780	15700	15700	15700	15700	0
538	20240416	095200	23009780	15700	15700	15700	15700	0
539	20240416	095100	23009780	15700	15700	15700	15700	0
540	20240416	095000	23009780	15700	15690	15700	15690	128
541	20240416	094900	21000190	15680	15680	15680	15680	0
542	20240416	094800	21000190	15680	15680	15680	15680	0
543	20240416	094700	21000190	15680	15680	15680	15680	0
544	20240416	094600	21000190	15680	15680	15680	15680	0
545	20240416	094500	21000190	15680	15680	15680	15680	500
546	20240416	094400	13160190	15680	15680	15680	15680	0
547	20240416	094300	13160190	15680	15680	15680	15680	175
548	20240416	094200	10416190	15680	15690	15690	15680	70
549	20240416	094100	9317950	15690	15690	15690	15690	0
550	20240416	094000	9317950	15690	15690	15690	15690	0
551	20240416	093900	9317950	15690	15690	15690	15690	0
552	20240416	093800	9317950	15690	15700	15700	15690	100
553	20240416	093700	7748560	15740	15740	15740	15740	0
554	20240416	093600	7748560	15740	15740	15740	15740	0
555	20240416	093500	7748560	15740	15740	15740	15740	0
556	20240416	093400	7748560	15740	15740	15740	15740	0
557	20240416	093300	7748560	15740	15740	15740	15740	0
558	20240416	093200	7748560	15740	15700	15740	15700	2
559	20240416	093100	7717120	15690	15690	15690	15690	0
560	20240416	093000	7717120	15690	15690	15690	15690	0
561	20240416	092900	7717120	15690	15690	15690	15690	0
562	20240416	092800	7717120	15690	15720	15740	15690	33
563	20240416	092700	7198870	15740	15700	15740	15700	2
564	20240416	092600	7167430	15740	15740	15740	15740	0
565	20240416	092500	7167430	15740	15690	15740	15690	4
566	20240416	092400	7104620	15740	15740	15740	15740	0
567	20240416	092300	7104620	15740	15740	15740	15740	0
568	20240416	092200	7104620	15740	15740	15740	15740	5
569	20240416	092100	7025920	15690	15690	15690	15690	0
570	20240416	092000	7025920	15690	15690	15690	15690	0
571	20240416	091900	7025920	15690	15690	15690	15690	0
572	20240416	091800	7025920	15690	15690	15690	15690	0
573	20240416	091700	7025920	15690	15690	15690	15690	0
574	20240416	091600	7025920	15690	15690	15690	15690	0
575	20240416	091500	7025920	15690	15690	15690	15690	1
576	20240416	091400	7010230	15740	15740	15740	15740	0
577	20240416	091300	7010230	15740	15740	15740	15740	0
578	20240416	091200	7010230	15740	15750	15750	15740	164
579	20240416	091100	4428260	15780	15780	15780	15780	1
580	20240416	091000	4412480	15780	15780	15780	15780	6
581	20240416	090900	4317800	15780	15780	15780	15780	0
582	20240416	090800	4317800	15780	15780	15780	15780	0
583	20240416	090700	4317800	15780	15750	15780	15740	5
584	20240416	090600	4239040	15800	15800	15800	15800	0
585	20240416	090500	4239040	15800	15800	15800	15800	0
586	20240416	090400	4239040	15800	15800	15800	15800	0
587	20240416	090300	4239040	15800	15800	15800	15800	0
588	20240416	090200	4239040	15800	15800	15800	15800	0
589	20240416	090100	4239040	15800	15800	15800	15800	0
590	20240416	090000	4239040	15800	15810	15810	15800	68