KissMeData/009300/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184900	167481630	15600	15600	15600	15600	76
3	20240419	184800	167481630	15600	15600	15600	15600	0
4	20240419	184700	167481630	15600	15600	15600	15600	0
5	20240419	184600	167481630	15600	15600	15600	15600	0
6	20240419	184500	167481630	15600	15600	15600	15600	0
7	20240419	184400	167481630	15600	15600	15600	15600	0
8	20240419	184300	167481630	15600	15600	15600	15600	0
9	20240419	184200	167481630	15600	15600	15600	15600	0
10	20240419	184100	167481630	15600	15600	15600	15600	0
11	20240419	184000	167481630	15600	15600	15600	15600	0
12	20240419	183900	167481630	15600	15600	15600	15600	0
13	20240419	183800	167481630	15600	15600	15600	15600	0
14	20240419	183700	167481630	15600	15600	15600	15600	0
15	20240419	183600	167481630	15600	15600	15600	15600	0
16	20240419	183500	167481630	15600	15600	15600	15600	0
17	20240419	183400	167481630	15600	15600	15600	15600	0
18	20240419	183300	167481630	15600	15600	15600	15600	0
19	20240419	183200	167481630	15600	15600	15600	15600	0
20	20240419	183100	167481630	15600	15600	15600	15600	0
21	20240419	183000	167481630	15600	15600	15600	15600	0
22	20240419	182900	167481630	15600	15600	15600	15600	0
23	20240419	182800	167481630	15600	15600	15600	15600	0
24	20240419	182700	167481630	15600	15600	15600	15600	0
25	20240419	182600	167481630	15600	15600	15600	15600	0
26	20240419	182500	167481630	15600	15600	15600	15600	0
27	20240419	182400	167481630	15600	15600	15600	15600	0
28	20240419	182300	167481630	15600	15600	15600	15600	0
29	20240419	182200	167481630	15600	15600	15600	15600	0
30	20240419	182100	167481630	15600	15600	15600	15600	0
31	20240419	182000	167481630	15600	15600	15600	15600	0
32	20240419	181900	167481630	15600	15600	15600	15600	76
33	20240419	181800	167481630	15600	15600	15600	15600	0
34	20240419	181700	167481630	15600	15600	15600	15600	0
35	20240419	181600	167481630	15600	15600	15600	15600	0
36	20240419	181500	167481630	15600	15600	15600	15600	0
37	20240419	181400	167481630	15600	15600	15600	15600	0
38	20240419	181300	167481630	15600	15600	15600	15600	0
39	20240419	181200	167481630	15600	15600	15600	15600	0
40	20240419	181100	167481630	15600	15600	15600	15600	0
41	20240419	181000	167481630	15600	15600	15600	15600	0
42	20240419	180900	167481630	15600	15600	15600	15600	0
43	20240419	180800	167481630	15600	15600	15600	15600	0
44	20240419	180700	167481630	15600	15600	15600	15600	0
45	20240419	180600	167481630	15600	15600	15600	15600	0
46	20240419	180500	167481630	15600	15600	15600	15600	0
47	20240419	180400	167481630	15600	15600	15600	15600	0
48	20240419	180300	167481630	15600	15600	15600	15600	0
49	20240419	180200	167481630	15600	15600	15600	15600	0
50	20240419	180100	167481630	15600	15600	15600	15600	0
51	20240419	180000	167481630	15600	15600	15600	15600	0
52	20240419	175900	167481630	15600	15600	15600	15600	0
53	20240419	175800	167481630	15600	15600	15600	15600	0
54	20240419	175700	167481630	15600	15600	15600	15600	0
55	20240419	175600	167481630	15600	15600	15600	15600	0
56	20240419	175500	167481630	15600	15600	15600	15600	0
57	20240419	175400	167481630	15600	15600	15600	15600	0
58	20240419	175300	167481630	15600	15600	15600	15600	0
59	20240419	175200	167481630	15600	15600	15600	15600	0
60	20240419	175100	167481630	15600	15600	15600	15600	0
61	20240419	175000	167481630	15600	15600	15600	15600	0
62	20240419	174900	167481630	15600	15600	15600	15600	76
63	20240419	174800	167481630	15600	15600	15600	15600	0
64	20240419	174700	167481630	15600	15600	15600	15600	0
65	20240419	174600	167481630	15600	15600	15600	15600	0
66	20240419	174500	167481630	15600	15600	15600	15600	0
67	20240419	174400	167481630	15600	15600	15600	15600	0
68	20240419	174300	167481630	15600	15600	15600	15600	0
69	20240419	174200	167481630	15600	15600	15600	15600	0
70	20240419	174100	167481630	15600	15600	15600	15600	0
71	20240419	174000	167481630	15600	15600	15600	15600	0
72	20240419	173900	167481630	15600	15600	15600	15600	0
73	20240419	173800	167481630	15600	15600	15600	15600	0
74	20240419	173700	167481630	15600	15600	15600	15600	0
75	20240419	173600	167481630	15600	15600	15600	15600	0
76	20240419	173500	167481630	15600	15600	15600	15600	0
77	20240419	173400	167481630	15600	15600	15600	15600	0
78	20240419	173300	167481630	15600	15600	15600	15600	0
79	20240419	173200	167481630	15600	15600	15600	15600	0
80	20240419	173100	167481630	15600	15600	15600	15600	0
81	20240419	173000	167481630	15600	15600	15600	15600	0
82	20240419	172900	167481630	15600	15600	15600	15600	0
83	20240419	172800	167481630	15600	15600	15600	15600	0
84	20240419	172700	167481630	15600	15600	15600	15600	0
85	20240419	172600	167481630	15600	15600	15600	15600	0
86	20240419	172500	167481630	15600	15600	15600	15600	0
87	20240419	172400	167481630	15600	15600	15600	15600	0
88	20240419	172300	167481630	15600	15600	15600	15600	0
89	20240419	172200	167481630	15600	15600	15600	15600	0
90	20240419	172100	167481630	15600	15600	15600	15600	0
91	20240419	172000	167481630	15600	15600	15600	15600	0
92	20240419	171900	167481630	15600	15600	15600	15600	76
93	20240419	171800	167481630	15600	15600	15600	15600	0
94	20240419	171700	167481630	15600	15600	15600	15600	0
95	20240419	171600	167481630	15600	15600	15600	15600	0
96	20240419	171500	167481630	15600	15600	15600	15600	0
97	20240419	171400	167481630	15600	15600	15600	15600	0
98	20240419	171300	167481630	15600	15600	15600	15600	0
99	20240419	171200	167481630	15600	15600	15600	15600	0
100	20240419	171100	167481630	15600	15600	15600	15600	0
101	20240419	171000	167481630	15600	15600	15600	15600	0
102	20240419	170900	167481630	15600	15600	15600	15600	0
103	20240419	170800	167481630	15600	15600	15600	15600	0
104	20240419	170700	167481630	15600	15600	15600	15600	0
105	20240419	170600	167481630	15600	15600	15600	15600	0
106	20240419	170500	167481630	15600	15600	15600	15600	0
107	20240419	170400	167481630	15600	15600	15600	15600	0
108	20240419	170300	167481630	15600	15600	15600	15600	0
109	20240419	170200	167481630	15600	15600	15600	15600	0
110	20240419	170100	167481630	15600	15600	15600	15600	0
111	20240419	170000	167481630	15600	15600	15600	15600	0
112	20240419	165900	167481630	15600	15600	15600	15600	0
113	20240419	165800	167481630	15600	15600	15600	15600	0
114	20240419	165700	167481630	15600	15600	15600	15600	0
115	20240419	165600	167481630	15600	15600	15600	15600	0
116	20240419	165500	167481630	15600	15600	15600	15600	0
117	20240419	165400	167481630	15600	15600	15600	15600	0
118	20240419	165300	167481630	15600	15600	15600	15600	0
119	20240419	165200	167481630	15600	15600	15600	15600	0
120	20240419	165100	167481630	15600	15600	15600	15600	0
121	20240419	165000	167481630	15600	15600	15600	15600	0
122	20240419	164900	167481630	15600	15600	15600	15600	76
123	20240419	164800	167481630	15600	15600	15600	15600	0
124	20240419	164700	167481630	15600	15600	15600	15600	0
125	20240419	164600	167481630	15600	15600	15600	15600	0
126	20240419	164500	167481630	15600	15600	15600	15600	0
127	20240419	164400	167481630	15600	15600	15600	15600	0
128	20240419	164300	167481630	15600	15600	15600	15600	0
129	20240419	164200	167481630	15600	15600	15600	15600	0
130	20240419	164100	167481630	15600	15600	15600	15600	0
131	20240419	164000	167481630	15600	15600	15600	15600	0
132	20240419	163900	167481630	15600	15600	15600	15600	0
133	20240419	163800	167481630	15600	15600	15600	15600	0
134	20240419	163700	167481630	15600	15600	15600	15600	0
135	20240419	163600	167481630	15600	15600	15600	15600	0
136	20240419	163500	167481630	15600	15600	15600	15600	0
137	20240419	163400	167481630	15600	15600	15600	15600	0
138	20240419	163300	167481630	15600	15600	15600	15600	0
139	20240419	163200	167481630	15600	15600	15600	15600	0
140	20240419	163100	167481630	15600	15600	15600	15600	0
141	20240419	163000	167481630	15600	15600	15600	15600	0
142	20240419	162900	167481630	15600	15600	15600	15600	0
143	20240419	162800	167481630	15600	15600	15600	15600	0
144	20240419	162700	167481630	15600	15600	15600	15600	0
145	20240419	162600	167481630	15600	15600	15600	15600	0
146	20240419	162500	167481630	15600	15600	15600	15600	0
147	20240419	162400	167481630	15600	15600	15600	15600	0
148	20240419	162300	167481630	15600	15600	15600	15600	0
149	20240419	162200	167481630	15600	15600	15600	15600	0
150	20240419	162100	167481630	15600	15600	15600	15600	0
151	20240419	162000	167481630	15600	15600	15600	15600	0
152	20240419	161900	167481630	15600	15600	15600	15600	76
153	20240419	161800	167481630	15600	15600	15600	15600	0
154	20240419	161700	167481630	15600	15600	15600	15600	0
155	20240419	161600	167481630	15600	15600	15600	15600	0
156	20240419	161500	167481630	15600	15600	15600	15600	0
157	20240419	161400	167481630	15600	15600	15600	15600	0
158	20240419	161300	167481630	15600	15600	15600	15600	0
159	20240419	161200	167481630	15600	15600	15600	15600	0
160	20240419	161100	167481630	15600	15600	15600	15600	0
161	20240419	161000	167481630	15600	15600	15600	15600	0
162	20240419	160900	167481630	15600	15600	15600	15600	0
163	20240419	160800	167481630	15600	15600	15600	15600	0
164	20240419	160700	167481630	15600	15600	15600	15600	0
165	20240419	160600	167481630	15600	15600	15600	15600	0
166	20240419	160500	167481630	15600	15600	15600	15600	0
167	20240419	160400	167481630	15600	15600	15600	15600	0
168	20240419	160300	167481630	15600	15600	15600	15600	0
169	20240419	160200	167481630	15600	15600	15600	15600	0
170	20240419	160100	167481630	15600	15600	15600	15600	0
171	20240419	160000	167481630	15600	15600	15600	15600	0
172	20240419	155900	167481630	15600	15600	15600	15600	0
173	20240419	155800	167481630	15600	15600	15600	15600	0
174	20240419	155700	167481630	15600	15600	15600	15600	0
175	20240419	155600	167481630	15600	15600	15600	15600	0
176	20240419	155500	167481630	15600	15600	15600	15600	0
177	20240419	155400	167481630	15600	15600	15600	15600	0
178	20240419	155300	167481630	15600	15600	15600	15600	0
179	20240419	155200	167481630	15600	15600	15600	15600	0
180	20240419	155100	167481630	15600	15600	15600	15600	0
181	20240419	155000	167481630	15600	15600	15600	15600	0
182	20240419	154900	167481630	15600	15600	15600	15600	76
183	20240419	154800	167481630	15600	15600	15600	15600	0
184	20240419	154700	167481630	15600	15600	15600	15600	0
185	20240419	154600	167481630	15600	15600	15600	15600	0
186	20240419	154500	167481630	15600	15600	15600	15600	0
187	20240419	154400	167481630	15600	15600	15600	15600	0
188	20240419	154300	167481630	15600	15600	15600	15600	0
189	20240419	154200	167481630	15600	15600	15600	15600	0
190	20240419	154100	167481630	15600	15600	15600	15600	0
191	20240419	154000	167481630	15600	15600	15600	15600	0
192	20240419	153900	167481630	15600	15600	15600	15600	0
193	20240419	153800	167481630	15600	15600	15600	15600	0
194	20240419	153700	167481630	15600	15600	15600	15600	0
195	20240419	153600	167481630	15600	15600	15600	15600	0
196	20240419	153500	167481630	15600	15600	15600	15600	0
197	20240419	153400	167481630	15600	15600	15600	15600	0
198	20240419	153300	167481630	15600	15600	15600	15600	0
199	20240419	153200	167481630	15600	15600	15600	15600	0
200	20240419	153100	167481630	15600	15600	15600	15600	0
201	20240419	153000	167481630	15600	15600	15600	15600	76
202	20240419	152900	166296030	15600	15600	15600	15600	0
203	20240419	152800	166296030	15600	15600	15600	15600	0
204	20240419	152700	166296030	15600	15600	15600	15600	0
205	20240419	152600	166296030	15600	15600	15600	15600	0
206	20240419	152500	166296030	15600	15600	15600	15600	0
207	20240419	152400	166296030	15600	15600	15600	15600	0
208	20240419	152300	166296030	15600	15600	15600	15600	0
209	20240419	152200	166296030	15600	15600	15600	15600	0
210	20240419	152100	166296030	15600	15600	15600	15600	0
211	20240419	152000	166296030	15600	15600	15600	15600	0
212	20240419	151900	166296030	15600	15630	15630	15600	8
213	20240419	151800	166171020	15620	15620	15620	15620	25
214	20240419	151700	165780520	15610	15610	15610	15610	0
215	20240419	151600	165780520	15610	15610	15610	15610	0
216	20240419	151500	165780520	15610	15610	15610	15610	0
217	20240419	151400	165780520	15610	15610	15610	15610	15
218	20240419	151300	165546370	15610	15610	15610	15610	0
219	20240419	151200	165546370	15610	15610	15610	15610	0
220	20240419	151100	165546370	15610	15610	15610	15610	10
221	20240419	151000	165390270	15600	15600	15600	15600	1
222	20240419	150900	165374670	15610	15610	15610	15610	0
223	20240419	150800	165374670	15610	15610	15610	15610	0
224	20240419	150700	165374670	15610	15610	15610	15610	0
225	20240419	150600	165374670	15610	15610	15610	15610	0
226	20240419	150500	165374670	15610	15610	15610	15610	0
227	20240419	150400	165374670	15610	15610	15610	15610	0
228	20240419	150300	165374670	15610	15610	15610	15610	0
229	20240419	150200	165374670	15610	15610	15610	15610	0
230	20240419	150100	165374670	15610	15610	15610	15610	0
231	20240419	150000	165374670	15610	15610	15610	15610	2
232	20240419	145900	165343450	15610	15610	15610	15610	3
233	20240419	145800	165296620	15620	15620	15620	15620	40
234	20240419	145700	164671820	15620	15620	15620	15620	29
235	20240419	145600	164218840	15620	15620	15620	15620	0
236	20240419	145500	164218840	15620	15620	15620	15620	0
237	20240419	145400	164218840	15620	15620	15620	15620	0
238	20240419	145300	164218840	15620	15620	15620	15620	0
239	20240419	145200	164218840	15620	15620	15620	15620	0
240	20240419	145100	164218840	15620	15620	15620	15620	0
241	20240419	145000	164218840	15620	15620	15620	15620	19
242	20240419	144900	163922060	15620	15620	15620	15620	1
243	20240419	144800	163906440	15630	15630	15630	15630	0
244	20240419	144700	163906440	15630	15630	15630	15630	0
245	20240419	144600	163906440	15630	15630	15630	15630	0
246	20240419	144500	163906440	15630	15630	15630	15630	0
247	20240419	144400	163906440	15630	15630	15630	15630	2
248	20240419	144300	163875180	15620	15620	15620	15620	21
249	20240419	144200	163547160	15630	15630	15630	15630	0
250	20240419	144100	163547160	15630	15630	15630	15630	0
251	20240419	144000	163547160	15630	15630	15630	15630	0
252	20240419	143900	163547160	15630	15630	15630	15630	0
253	20240419	143800	163547160	15630	15630	15630	15630	0
254	20240419	143700	163547160	15630	15630	15630	15630	0
255	20240419	143600	163547160	15630	15630	15630	15630	0
256	20240419	143500	163547160	15630	15630	15630	15630	0
257	20240419	143400	163547160	15630	15630	15630	15630	0
258	20240419	143300	163547160	15630	15630	15630	15630	0
259	20240419	143200	163547160	15630	15630	15630	15630	0
260	20240419	143100	163547160	15630	15630	15630	15630	0
261	20240419	143000	163547160	15630	15630	15630	15630	0
262	20240419	142900	163547160	15630	15630	15630	15630	0
263	20240419	142800	163547160	15630	15630	15630	15630	23
264	20240419	142700	163187670	15630	15630	15630	15630	0
265	20240419	142600	163187670	15630	15630	15630	15630	4
266	20240419	142500	163125150	15630	15630	15630	15630	0
267	20240419	142400	163125150	15630	15630	15630	15630	0
268	20240419	142300	163125150	15630	15630	15630	15630	0
269	20240419	142200	163125150	15630	15630	15630	15630	0
270	20240419	142100	163125150	15630	15630	15630	15630	0
271	20240419	142000	163125150	15630	15630	15630	15630	25
272	20240419	141900	162734400	15630	15630	15630	15630	0
273	20240419	141800	162734400	15630	15630	15630	15630	1
274	20240419	141700	162718770	15630	15630	15630	15630	0
275	20240419	141600	162718770	15630	15630	15630	15630	0
276	20240419	141500	162718770	15630	15630	15630	15630	0
277	20240419	141400	162718770	15630	15630	15630	15630	10
278	20240419	141300	162562470	15630	15630	15630	15630	0
279	20240419	141200	162562470	15630	15630	15630	15630	0
280	20240419	141100	162562470	15630	15630	15630	15630	0
281	20240419	141000	162562470	15630	15630	15630	15630	0
282	20240419	140900	162562470	15630	15630	15630	15630	1
283	20240419	140800	162546840	15630	15630	15630	15630	0
284	20240419	140700	162546840	15630	15630	15630	15630	0
285	20240419	140600	162546840	15630	15630	15630	15630	0
286	20240419	140500	162546840	15630	15630	15630	15630	0
287	20240419	140400	162546840	15630	15630	15630	15630	0
288	20240419	140300	162546840	15630	15630	15630	15630	0
289	20240419	140200	162546840	15630	15630	15630	15630	0
290	20240419	140100	162546840	15630	15630	15630	15630	0
291	20240419	140000	162546840	15630	15630	15630	15630	0
292	20240419	135900	162546840	15630	15630	15630	15630	0
293	20240419	135800	162546840	15630	15630	15630	15630	0
294	20240419	135700	162546840	15630	15630	15630	15630	0
295	20240419	135600	162546840	15630	15630	15630	15630	0
296	20240419	135500	162546840	15630	15630	15630	15630	4
297	20240419	135400	162484320	15630	15630	15630	15620	128
298	20240419	135300	160484760	15610	15610	15610	15610	1
299	20240419	135200	160469150	15630	15630	15630	15630	0
300	20240419	135100	160469150	15630	15630	15630	15630	0
301	20240419	135000	160469150	15630	15630	15630	15630	0
302	20240419	134900	160469150	15630	15630	15630	15630	0
303	20240419	134800	160469150	15630	15630	15630	15630	0
304	20240419	134700	160469150	15630	15610	15630	15610	2
305	20240419	134600	160437910	15630	15630	15630	15630	2
306	20240419	134500	160406650	15610	15610	15610	15610	0
307	20240419	134400	160406650	15610	15610	15610	15610	0
308	20240419	134300	160406650	15610	15610	15610	15610	0
309	20240419	134200	160406650	15610	15610	15610	15610	1
310	20240419	134100	160391040	15630	15630	15630	15630	0
311	20240419	134000	160391040	15630	15630	15630	15630	0
312	20240419	133900	160391040	15630	15630	15630	15630	0
313	20240419	133800	160391040	15630	15630	15630	15630	0
314	20240419	133700	160391040	15630	15630	15630	15630	0
315	20240419	133600	160391040	15630	15610	15630	15610	2
316	20240419	133500	160359800	15630	15600	15630	15600	2
317	20240419	133400	160328570	15610	15600	15630	15600	4
318	20240419	133300	160266120	15630	15630	15630	15630	0
319	20240419	133200	160266120	15630	15630	15630	15630	0
320	20240419	133100	160266120	15630	15630	15630	15630	0
321	20240419	133000	160266120	15630	15600	15630	15600	2
322	20240419	132900	160234890	15570	15570	15570	15570	0
323	20240419	132800	160234890	15570	15570	15570	15570	0
324	20240419	132700	160234890	15570	15570	15570	15570	0
325	20240419	132600	160234890	15570	15570	15570	15570	0
326	20240419	132500	160234890	15570	15570	15570	15570	0
327	20240419	132400	160234890	15570	15570	15570	15570	0
328	20240419	132300	160234890	15570	15570	15570	15570	0
329	20240419	132200	160234890	15570	15610	15610	15570	238
330	20240419	132100	156529000	15630	15630	15630	15630	0
331	20240419	132000	156529000	15630	15620	15630	15620	7
332	20240419	131900	156419600	15630	15630	15630	15630	0
333	20240419	131800	156419600	15630	15630	15630	15630	0
334	20240419	131700	156419600	15630	15630	15630	15630	0
335	20240419	131600	156419600	15630	15630	15630	15630	0
336	20240419	131500	156419600	15630	15630	15630	15630	0
337	20240419	131400	156419600	15630	15630	15630	15630	0
338	20240419	131300	156419600	15630	15620	15630	15620	2
339	20240419	131200	156388350	15630	15630	15630	15630	0
340	20240419	131100	156388350	15630	15630	15630	15630	0
341	20240419	131000	156388350	15630	15610	15630	15610	5
342	20240419	130900	156310240	15620	15610	15620	15610	2
343	20240419	130800	156279010	15620	15620	15620	15620	1
344	20240419	130700	156263390	15600	15600	15600	15600	42
345	20240419	130600	155608190	15600	15600	15600	15600	1
346	20240419	130500	155592590	15600	15600	15600	15600	0
347	20240419	130400	155592590	15600	15600	15600	15600	0
348	20240419	130300	155592590	15600	15600	15600	15600	0
349	20240419	130200	155592590	15600	15600	15600	15600	0
350	20240419	130100	155592590	15600	15590	15600	15590	10
351	20240419	130000	155436680	15590	15590	15590	15590	1
352	20240419	125900	155421090	15600	15600	15600	15600	0
353	20240419	125800	155421090	15600	15600	15600	15600	6
354	20240419	125700	155327490	15610	15610	15610	15610	0
355	20240419	125600	155327490	15610	15610	15610	15610	0
356	20240419	125500	155327490	15610	15610	15610	15610	0
357	20240419	125400	155327490	15610	15610	15610	15610	0
358	20240419	125300	155327490	15610	15590	15610	15590	239
359	20240419	125200	151601280	15570	15570	15570	15570	0
360	20240419	125100	151601280	15570	15570	15570	15570	11
361	20240419	125000	151430010	15560	15560	15560	15560	0
362	20240419	124900	151430010	15560	15560	15560	15560	0
363	20240419	124800	151430010	15560	15560	15560	15560	0
364	20240419	124700	151430010	15560	15560	15560	15560	0
365	20240419	124600	151430010	15560	15560	15560	15560	0
366	20240419	124500	151430010	15560	15560	15560	15560	0
367	20240419	124400	151430010	15560	15560	15560	15560	0
368	20240419	124300	151430010	15560	15570	15570	15560	20
369	20240419	124200	151118680	15580	15580	15580	15580	0
370	20240419	124100	151118680	15580	15580	15580	15580	10
371	20240419	124000	150962880	15590	15590	15590	15590	0
372	20240419	123900	150962880	15590	15590	15590	15590	0
373	20240419	123800	150962880	15590	15590	15590	15590	0
374	20240419	123700	150962880	15590	15590	15590	15590	0
375	20240419	123600	150962880	15590	15580	15590	15580	11
376	20240419	123500	150791490	15580	15580	15580	15580	100
377	20240419	123400	149233490	15580	15580	15580	15580	33
378	20240419	123300	148719350	15580	15580	15580	15580	0
379	20240419	123200	148719350	15580	15580	15580	15580	0
380	20240419	123100	148719350	15580	15580	15580	15580	1
381	20240419	123000	148703770	15580	15580	15580	15580	2
382	20240419	122900	148672610	15580	15580	15580	15580	0
383	20240419	122800	148672610	15580	15570	15580	15570	15
384	20240419	122700	148439050	15560	15560	15560	15560	8
385	20240419	122600	148314570	15570	15570	15570	15570	5
386	20240419	122500	148236720	15570	15570	15570	15570	0
387	20240419	122400	148236720	15570	15570	15570	15570	1
388	20240419	122300	148221150	15580	15580	15580	15580	0
389	20240419	122200	148221150	15580	15580	15580	15580	0
390	20240419	122100	148221150	15580	15580	15580	15580	0
391	20240419	122000	148221150	15580	15580	15580	15580	0
392	20240419	121900	148221150	15580	15580	15580	15580	3
393	20240419	121800	148174410	15580	15570	15580	15570	11
394	20240419	121700	148003130	15570	15570	15570	15570	0
395	20240419	121600	148003130	15570	15570	15570	15570	21
396	20240419	121500	147676160	15570	15570	15570	15570	0
397	20240419	121400	147676160	15570	15570	15570	15570	50
398	20240419	121300	146897660	15570	15570	15570	15570	0
399	20240419	121200	146897660	15570	15570	15570	15570	25
400	20240419	121100	146508410	15560	15560	15560	15560	250
401	20240419	121000	142618410	15570	15570	15570	15570	0
402	20240419	120900	142618410	15570	15570	15570	15570	5
403	20240419	120800	142540560	15570	15570	15570	15570	2
404	20240419	120700	142509420	15570	15570	15570	15570	0
405	20240419	120600	142509420	15570	15570	15570	15570	0
406	20240419	120500	142509420	15570	15570	15570	15570	0
407	20240419	120400	142509420	15570	15570	15570	15570	0
408	20240419	120300	142509420	15570	15570	15570	15570	7
409	20240419	120200	142400430	15570	15570	15570	15570	0
410	20240419	120100	142400430	15570	15570	15570	15570	6
411	20240419	120000	142307010	15560	15560	15560	15560	0
412	20240419	115900	142307010	15560	15560	15560	15560	0
413	20240419	115800	142307010	15560	15560	15560	15560	0
414	20240419	115700	142307010	15560	15560	15560	15560	0
415	20240419	115600	142307010	15560	15560	15560	15560	0
416	20240419	115500	142307010	15560	15560	15560	15560	0
417	20240419	115400	142307010	15560	15560	15560	15560	33
418	20240419	115300	141793530	15570	15570	15570	15570	0
419	20240419	115200	141793530	15570	15570	15570	15570	0
420	20240419	115100	141793530	15570	15570	15570	15570	0
421	20240419	115000	141793530	15570	15570	15570	15570	0
422	20240419	114900	141793530	15570	15570	15570	15570	0
423	20240419	114800	141793530	15570	15570	15570	15570	0
424	20240419	114700	141793530	15570	15570	15570	15570	0
425	20240419	114600	141793530	15570	15570	15570	15570	36
426	20240419	114500	141233010	15570	15570	15570	15570	0
427	20240419	114400	141233010	15570	15580	15580	15570	50
428	20240419	114300	140454260	15580	15580	15580	15580	0
429	20240419	114200	140454260	15580	15580	15580	15580	50
430	20240419	114100	139675260	15580	15570	15580	15570	70
431	20240419	114000	138585050	15580	15580	15580	15580	0
432	20240419	113900	138585050	15580	15580	15580	15580	0
433	20240419	113800	138585050	15580	15580	15580	15580	4
434	20240419	113700	138522730	15580	15580	15580	15570	52
435	20240419	113600	137712620	15570	15560	15570	15560	96
436	20240419	113500	136218650	15560	15560	15560	15560	0
437	20240419	113400	136218650	15560	15560	15560	15560	30
438	20240419	113300	135751850	15550	15550	15550	15550	0
439	20240419	113200	135751850	15550	15540	15550	15520	827
440	20240419	113100	122906550	15540	15550	15550	15540	24
441	20240419	113000	122533360	15550	15550	15550	15550	0
442	20240419	112900	122533360	15550	15550	15550	15550	0
443	20240419	112800	122533360	15550	15560	15560	15550	719
444	20240419	112700	111348170	15560	15560	15560	15560	20
445	20240419	112600	111036970	15560	15560	15560	15560	0
446	20240419	112500	111036970	15560	15560	15560	15560	5
447	20240419	112400	110959170	15560	15560	15560	15560	0
448	20240419	112300	110959170	15560	15560	15560	15560	0
449	20240419	112200	110959170	15560	15560	15560	15560	0
450	20240419	112100	110959170	15560	15560	15560	15560	0
451	20240419	112000	110959170	15560	15560	15560	15560	100
452	20240419	111900	109403170	15570	15570	15570	15570	0
453	20240419	111800	109403170	15570	15570	15570	15570	0
454	20240419	111700	109403170	15570	15570	15570	15570	0
455	20240419	111600	109403170	15570	15570	15570	15570	0
456	20240419	111500	109403170	15570	15570	15570	15570	0
457	20240419	111400	109403170	15570	15570	15570	15570	230
458	20240419	111300	105822070	15570	15570	15570	15570	25
459	20240419	111200	105432820	15570	15570	15570	15570	5
460	20240419	111100	105354970	15590	15590	15590	15590	1
461	20240419	111000	105339380	15570	15570	15570	15570	1
462	20240419	110900	105323810	15600	15600	15600	15600	2
463	20240419	110800	105292610	15560	15560	15560	15560	0
464	20240419	110700	105292610	15560	15560	15560	15550	104
465	20240419	110600	103674380	15590	15570	15590	15570	3
466	20240419	110500	103627640	15550	15590	15590	15550	1229
467	20240419	110400	84484270	15600	15620	15620	15600	2073
468	20240419	110300	52131530	15630	15630	15630	15630	0
469	20240419	110200	52131530	15630	15630	15630	15630	0
470	20240419	110100	52131530	15630	15630	15630	15630	0
471	20240419	110000	52131530	15630	15630	15630	15630	0
472	20240419	105900	52131530	15630	15630	15630	15630	0
473	20240419	105800	52131530	15630	15630	15630	15630	1
474	20240419	105700	52115900	15660	15660	15660	15660	0
475	20240419	105600	52115900	15660	15660	15660	15660	0
476	20240419	105500	52115900	15660	15640	15660	15640	6
477	20240419	105400	52021960	15690	15690	15690	15690	0
478	20240419	105300	52021960	15690	15690	15690	15690	0
479	20240419	105200	52021960	15690	15690	15690	15690	0
480	20240419	105100	52021960	15690	15660	15690	15660	7
481	20240419	105000	51912160	15640	15640	15640	15640	0
482	20240419	104900	51912160	15640	15640	15640	15640	0
483	20240419	104800	51912160	15640	15640	15640	15640	4
484	20240419	104700	51849600	15620	15620	15620	15620	0
485	20240419	104600	51849600	15620	15620	15620	15620	0
486	20240419	104500	51849600	15620	15620	15620	15620	0
487	20240419	104400	51849600	15620	15620	15620	15620	0
488	20240419	104300	51849600	15620	15630	15630	15620	120
489	20240419	104200	49975000	15640	15640	15640	15640	0
490	20240419	104100	49975000	15640	15640	15640	15640	0
491	20240419	104000	49975000	15640	15640	15640	15640	0
492	20240419	103900	49975000	15640	15640	15640	15640	0
493	20240419	103800	49975000	15640	15640	15640	15640	0
494	20240419	103700	49975000	15640	15630	15640	15630	379
495	20240419	103600	44050520	15630	15640	15640	15630	457
496	20240419	103500	36903360	15640	15640	15640	15640	0
497	20240419	103400	36903360	15640	15640	15640	15640	0
498	20240419	103300	36903360	15640	15640	15640	15640	0
499	20240419	103200	36903360	15640	15640	15640	15640	0
500	20240419	103100	36903360	15640	15640	15640	15640	0
501	20240419	103000	36903360	15640	15640	15640	15640	0
502	20240419	102900	36903360	15640	15640	15640	15640	0
503	20240419	102800	36903360	15640	15640	15640	15640	0
504	20240419	102700	36903360	15640	15640	15640	15640	0
505	20240419	102600	36903360	15640	15640	15640	15640	0
506	20240419	102500	36903360	15640	15640	15640	15640	0
507	20240419	102400	36903360	15640	15650	15650	15640	100
508	20240419	102300	35338860	15650	15650	15650	15650	0
509	20240419	102200	35338860	15650	15650	15650	15650	0
510	20240419	102100	35338860	15650	15650	15650	15650	0
511	20240419	102000	35338860	15650	15650	15650	15650	36
512	20240419	101900	34775460	15650	15650	15650	15650	0
513	20240419	101800	34775460	15650	15650	15650	15650	164
514	20240419	101700	32208860	15650	15650	15650	15650	0
515	20240419	101600	32208860	15650	15650	15650	15650	0
516	20240419	101500	32208860	15650	15650	15650	15650	0
517	20240419	101400	32208860	15650	15650	15650	15650	0
518	20240419	101300	32208860	15650	15650	15650	15650	0
519	20240419	101200	32208860	15650	15650	15650	15650	0
520	20240419	101100	32208860	15650	15650	15650	15650	0
521	20240419	101000	32208860	15650	15680	15680	15650	500
522	20240419	100900	24383600	15690	15690	15690	15690	0
523	20240419	100800	24383600	15690	15690	15690	15690	0
524	20240419	100700	24383600	15690	15690	15690	15690	0
525	20240419	100600	24383600	15690	15690	15690	15690	0
526	20240419	100500	24383600	15690	15690	15690	15690	0
527	20240419	100400	24383600	15690	15690	15690	15690	0
528	20240419	100300	24383600	15690	15690	15690	15690	0
529	20240419	100200	24383600	15690	15690	15690	15690	0
530	20240419	100100	24383600	15690	15690	15690	15690	0
531	20240419	100000	24383600	15690	15680	15690	15680	2
532	20240419	095900	24352230	15710	15680	15710	15680	2
533	20240419	095800	24320840	15670	15670	15670	15670	0
534	20240419	095700	24320840	15670	15670	15670	15670	5
535	20240419	095600	24242490	15670	15670	15670	15670	95
536	20240419	095500	22753840	15650	15650	15650	15650	0
537	20240419	095400	22753840	15650	15650	15650	15650	169
538	20240419	095300	20108990	15650	15650	15650	15650	0
539	20240419	095200	20108990	15650	15650	15650	15650	0
540	20240419	095100	20108990	15650	15650	15650	15650	0
541	20240419	095000	20108990	15650	15650	15650	15650	6
542	20240419	094900	20015090	15630	15630	15630	15630	0
543	20240419	094800	20015090	15630	15630	15630	15630	0
544	20240419	094700	20015090	15630	15630	15630	15630	0
545	20240419	094600	20015090	15630	15630	15630	15630	0
546	20240419	094500	20015090	15630	15630	15630	15630	0
547	20240419	094400	20015090	15630	15630	15630	15630	2
548	20240419	094300	19983830	15630	15630	15630	15630	0
549	20240419	094200	19983830	15630	15630	15630	15630	0
550	20240419	094100	19983830	15630	15630	15630	15630	0
551	20240419	094000	19983830	15630	15630	15630	15630	0
552	20240419	093900	19983830	15630	15630	15630	15630	0
553	20240419	093800	19983830	15630	15630	15630	15630	5
554	20240419	093700	19905680	15640	15640	15640	15640	0
555	20240419	093600	19905680	15640	15640	15640	15640	1
556	20240419	093500	19890040	15650	15650	15650	15650	0
557	20240419	093400	19890040	15650	15650	15650	15650	0
558	20240419	093300	19890040	15650	15650	15650	15650	0
559	20240419	093200	19890040	15650	15650	15650	15650	0
560	20240419	093100	19890040	15650	15650	15650	15650	0
561	20240419	093000	19890040	15650	15650	15650	15650	0
562	20240419	092900	19890040	15650	15650	15650	15650	0
563	20240419	092800	19890040	15650	15650	15650	15650	0
564	20240419	092700	19890040	15650	15650	15650	15650	2
565	20240419	092600	19858740	15640	15650	15650	15640	76
566	20240419	092500	18670080	15640	15640	15640	15640	0
567	20240419	092400	18670080	15640	15640	15640	15640	0
568	20240419	092300	18670080	15640	15640	15640	15640	0
569	20240419	092200	18670080	15640	15640	15640	15640	0
570	20240419	092100	18670080	15640	15660	15660	15640	328
571	20240419	092000	13536820	15660	15660	15660	15660	0
572	20240419	091900	13536820	15660	15660	15660	15660	17
573	20240419	091800	13270600	15670	15670	15670	15670	0
574	20240419	091700	13270600	15670	15670	15670	15670	0
575	20240419	091600	13270600	15670	15670	15670	15670	0
576	20240419	091500	13270600	15670	15670	15670	15670	0
577	20240419	091400	13270600	15670	15670	15670	15670	1
578	20240419	091300	13254930	15660	15650	15660	15650	10
579	20240419	091200	13098420	15660	15670	15670	15660	4
580	20240419	091100	13035770	15650	15650	15650	15650	0
581	20240419	091000	13035770	15650	15650	15650	15650	0
582	20240419	090900	13035770	15650	15650	15650	15650	0
583	20240419	090800	13035770	15650	15670	15670	15650	40
584	20240419	090700	12409400	15670	15670	15670	15670	0
585	20240419	090600	12409400	15670	15670	15670	15670	6
586	20240419	090500	12315380	15690	15710	15710	15680	413
587	20240419	090400	5838910	15700	15720	15720	15700	13
588	20240419	090300	5634720	15740	15740	15740	15740	0
589	20240419	090200	5634720	15740	15740	15740	15740	0
590	20240419	090100	5634720	15740	15740	15740	15740	63
591	20240419	090000	4643100	15720	15740	15740	15720	295