KissMeData/009300/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185300	120209670	15850	15850	15850	15850	97
3	20240423	185200	120209670	15850	15850	15850	15850	0
4	20240423	185100	120209670	15850	15850	15850	15850	0
5	20240423	185000	120209670	15850	15850	15850	15850	0
6	20240423	184900	120209670	15850	15850	15850	15850	0
7	20240423	184800	120209670	15850	15850	15850	15850	0
8	20240423	184700	120209670	15850	15850	15850	15850	0
9	20240423	184600	120209670	15850	15850	15850	15850	0
10	20240423	184500	120209670	15850	15850	15850	15850	0
11	20240423	184400	120209670	15850	15850	15850	15850	0
12	20240423	184300	120209670	15850	15850	15850	15850	0
13	20240423	184200	120209670	15850	15850	15850	15850	0
14	20240423	184100	120209670	15850	15850	15850	15850	0
15	20240423	184000	120209670	15850	15850	15850	15850	0
16	20240423	183900	120209670	15850	15850	15850	15850	0
17	20240423	183800	120209670	15850	15850	15850	15850	0
18	20240423	183700	120209670	15850	15850	15850	15850	0
19	20240423	183600	120209670	15850	15850	15850	15850	0
20	20240423	183500	120209670	15850	15850	15850	15850	0
21	20240423	183400	120209670	15850	15850	15850	15850	0
22	20240423	183300	120209670	15850	15850	15850	15850	0
23	20240423	183200	120209670	15850	15850	15850	15850	0
24	20240423	183100	120209670	15850	15850	15850	15850	0
25	20240423	183000	120209670	15850	15850	15850	15850	0
26	20240423	182900	120209670	15850	15850	15850	15850	0
27	20240423	182800	120209670	15850	15850	15850	15850	0
28	20240423	182700	120209670	15850	15850	15850	15850	0
29	20240423	182600	120209670	15850	15850	15850	15850	0
30	20240423	182500	120209670	15850	15850	15850	15850	0
31	20240423	182400	120209670	15850	15850	15850	15850	0
32	20240423	182300	120209670	15850	15850	15850	15850	97
33	20240423	182200	120209670	15850	15850	15850	15850	0
34	20240423	182100	120209670	15850	15850	15850	15850	0
35	20240423	182000	120209670	15850	15850	15850	15850	0
36	20240423	181900	120209670	15850	15850	15850	15850	0
37	20240423	181800	120209670	15850	15850	15850	15850	0
38	20240423	181700	120209670	15850	15850	15850	15850	0
39	20240423	181600	120209670	15850	15850	15850	15850	0
40	20240423	181500	120209670	15850	15850	15850	15850	0
41	20240423	181400	120209670	15850	15850	15850	15850	0
42	20240423	181300	120209670	15850	15850	15850	15850	0
43	20240423	181200	120209670	15850	15850	15850	15850	0
44	20240423	181100	120209670	15850	15850	15850	15850	0
45	20240423	181000	120209670	15850	15850	15850	15850	0
46	20240423	180900	120209670	15850	15850	15850	15850	0
47	20240423	180800	120209670	15850	15850	15850	15850	0
48	20240423	180700	120209670	15850	15850	15850	15850	0
49	20240423	180600	120209670	15850	15850	15850	15850	0
50	20240423	180500	120209670	15850	15850	15850	15850	0
51	20240423	180400	120209670	15850	15850	15850	15850	0
52	20240423	180300	120209670	15850	15850	15850	15850	0
53	20240423	180200	120209670	15850	15850	15850	15850	0
54	20240423	180100	120209670	15850	15850	15850	15850	0
55	20240423	180000	120209670	15850	15850	15850	15850	0
56	20240423	175900	120209670	15850	15850	15850	15850	0
57	20240423	175800	120209670	15850	15850	15850	15850	0
58	20240423	175700	120209670	15850	15850	15850	15850	0
59	20240423	175600	120209670	15850	15850	15850	15850	0
60	20240423	175500	120209670	15850	15850	15850	15850	0
61	20240423	175400	120209670	15850	15850	15850	15850	0
62	20240423	175300	120209670	15850	15850	15850	15850	97
63	20240423	175200	120209670	15850	15850	15850	15850	0
64	20240423	175100	120209670	15850	15850	15850	15850	0
65	20240423	175000	120209670	15850	15850	15850	15850	0
66	20240423	174900	120209670	15850	15850	15850	15850	0
67	20240423	174800	120209670	15850	15850	15850	15850	0
68	20240423	174700	120209670	15850	15850	15850	15850	0
69	20240423	174600	120209670	15850	15850	15850	15850	0
70	20240423	174500	120209670	15850	15850	15850	15850	0
71	20240423	174400	120209670	15850	15850	15850	15850	0
72	20240423	174300	120209670	15850	15850	15850	15850	0
73	20240423	174200	120209670	15850	15850	15850	15850	0
74	20240423	174100	120209670	15850	15850	15850	15850	0
75	20240423	174000	120209670	15850	15850	15850	15850	0
76	20240423	173900	120209670	15850	15850	15850	15850	0
77	20240423	173800	120209670	15850	15850	15850	15850	0
78	20240423	173700	120209670	15850	15850	15850	15850	0
79	20240423	173600	120209670	15850	15850	15850	15850	0
80	20240423	173500	120209670	15850	15850	15850	15850	0
81	20240423	173400	120209670	15850	15850	15850	15850	0
82	20240423	173300	120209670	15850	15850	15850	15850	0
83	20240423	173200	120209670	15850	15850	15850	15850	0
84	20240423	173100	120209670	15850	15850	15850	15850	0
85	20240423	173000	120209670	15850	15850	15850	15850	0
86	20240423	172900	120209670	15850	15850	15850	15850	0
87	20240423	172800	120209670	15850	15850	15850	15850	0
88	20240423	172700	120209670	15850	15850	15850	15850	0
89	20240423	172600	120209670	15850	15850	15850	15850	0
90	20240423	172500	120209670	15850	15850	15850	15850	0
91	20240423	172400	120209670	15850	15850	15850	15850	0
92	20240423	172300	120209670	15850	15850	15850	15850	97
93	20240423	172200	120209670	15850	15850	15850	15850	0
94	20240423	172100	120209670	15850	15850	15850	15850	0
95	20240423	172000	120209670	15850	15850	15850	15850	0
96	20240423	171900	120209670	15850	15850	15850	15850	0
97	20240423	171800	120209670	15850	15850	15850	15850	0
98	20240423	171700	120209670	15850	15850	15850	15850	0
99	20240423	171600	120209670	15850	15850	15850	15850	0
100	20240423	171500	120209670	15850	15850	15850	15850	0
101	20240423	171400	120209670	15850	15850	15850	15850	0
102	20240423	171300	120209670	15850	15850	15850	15850	0
103	20240423	171200	120209670	15850	15850	15850	15850	0
104	20240423	171100	120209670	15850	15850	15850	15850	0
105	20240423	171000	120209670	15850	15850	15850	15850	0
106	20240423	170900	120209670	15850	15850	15850	15850	0
107	20240423	170800	120209670	15850	15850	15850	15850	0
108	20240423	170700	120209670	15850	15850	15850	15850	0
109	20240423	170600	120209670	15850	15850	15850	15850	0
110	20240423	170500	120209670	15850	15850	15850	15850	0
111	20240423	170400	120209670	15850	15850	15850	15850	0
112	20240423	170300	120209670	15850	15850	15850	15850	0
113	20240423	170200	120209670	15850	15850	15850	15850	0
114	20240423	170100	120209670	15850	15850	15850	15850	0
115	20240423	170000	120209670	15850	15850	15850	15850	0
116	20240423	165900	120209670	15850	15850	15850	15850	0
117	20240423	165800	120209670	15850	15850	15850	15850	0
118	20240423	165700	120209670	15850	15850	15850	15850	0
119	20240423	165600	120209670	15850	15850	15850	15850	0
120	20240423	165500	120209670	15850	15850	15850	15850	0
121	20240423	165400	120209670	15850	15850	15850	15850	0
122	20240423	165300	120209670	15850	15850	15850	15850	97
123	20240423	165200	120209670	15850	15850	15850	15850	0
124	20240423	165100	120209670	15850	15850	15850	15850	0
125	20240423	165000	120209670	15850	15850	15850	15850	0
126	20240423	164900	120209670	15850	15850	15850	15850	0
127	20240423	164800	120209670	15850	15850	15850	15850	0
128	20240423	164700	120209670	15850	15850	15850	15850	0
129	20240423	164600	120209670	15850	15850	15850	15850	0
130	20240423	164500	120209670	15850	15850	15850	15850	0
131	20240423	164400	120209670	15850	15850	15850	15850	0
132	20240423	164300	120209670	15850	15850	15850	15850	0
133	20240423	164200	120209670	15850	15850	15850	15850	0
134	20240423	164100	120209670	15850	15850	15850	15850	0
135	20240423	164000	120209670	15850	15850	15850	15850	0
136	20240423	163900	120209670	15850	15850	15850	15850	0
137	20240423	163800	120209670	15850	15850	15850	15850	0
138	20240423	163700	120209670	15850	15850	15850	15850	0
139	20240423	163600	120209670	15850	15850	15850	15850	0
140	20240423	163500	120209670	15850	15850	15850	15850	0
141	20240423	163400	120209670	15850	15850	15850	15850	0
142	20240423	163300	120209670	15850	15850	15850	15850	0
143	20240423	163200	120209670	15850	15850	15850	15850	0
144	20240423	163100	120209670	15850	15850	15850	15850	0
145	20240423	163000	120209670	15850	15850	15850	15850	0
146	20240423	162900	120209670	15850	15850	15850	15850	0
147	20240423	162800	120209670	15850	15850	15850	15850	0
148	20240423	162700	120209670	15850	15850	15850	15850	0
149	20240423	162600	120209670	15850	15850	15850	15850	0
150	20240423	162500	120209670	15850	15850	15850	15850	0
151	20240423	162400	120209670	15850	15850	15850	15850	0
152	20240423	162300	120209670	15850	15850	15850	15850	97
153	20240423	162200	120209670	15850	15850	15850	15850	0
154	20240423	162100	120209670	15850	15850	15850	15850	0
155	20240423	162000	120209670	15850	15850	15850	15850	0
156	20240423	161900	120209670	15850	15850	15850	15850	0
157	20240423	161800	120209670	15850	15850	15850	15850	0
158	20240423	161700	120209670	15850	15850	15850	15850	0
159	20240423	161600	120209670	15850	15850	15850	15850	0
160	20240423	161500	120209670	15850	15850	15850	15850	0
161	20240423	161400	120209670	15850	15850	15850	15850	0
162	20240423	161300	120209670	15850	15850	15850	15850	0
163	20240423	161200	120209670	15850	15850	15850	15850	0
164	20240423	161100	120209670	15850	15850	15850	15850	0
165	20240423	161000	120209670	15850	15850	15850	15850	0
166	20240423	160900	120209670	15850	15850	15850	15850	0
167	20240423	160800	120209670	15850	15850	15850	15850	0
168	20240423	160700	120209670	15850	15850	15850	15850	0
169	20240423	160600	120209670	15850	15850	15850	15850	0
170	20240423	160500	120209670	15850	15850	15850	15850	0
171	20240423	160400	120209670	15850	15850	15850	15850	0
172	20240423	160300	120209670	15850	15850	15850	15850	0
173	20240423	160200	120209670	15850	15850	15850	15850	0
174	20240423	160100	120209670	15850	15850	15850	15850	0
175	20240423	160000	120209670	15850	15850	15850	15850	0
176	20240423	155900	120209670	15850	15850	15850	15850	0
177	20240423	155800	120209670	15850	15850	15850	15850	0
178	20240423	155700	120209670	15850	15850	15850	15850	0
179	20240423	155600	120209670	15850	15850	15850	15850	0
180	20240423	155500	120209670	15850	15850	15850	15850	0
181	20240423	155400	120209670	15850	15850	15850	15850	0
182	20240423	155300	120209670	15850	15850	15850	15850	97
183	20240423	155200	120209670	15850	15850	15850	15850	0
184	20240423	155100	120209670	15850	15850	15850	15850	0
185	20240423	155000	120209670	15850	15850	15850	15850	0
186	20240423	154900	120209670	15850	15850	15850	15850	0
187	20240423	154800	120209670	15850	15850	15850	15850	0
188	20240423	154700	120209670	15850	15850	15850	15850	0
189	20240423	154600	120209670	15850	15850	15850	15850	0
190	20240423	154500	120209670	15850	15850	15850	15850	0
191	20240423	154400	120209670	15850	15850	15850	15850	0
192	20240423	154300	120209670	15850	15850	15850	15850	0
193	20240423	154200	120209670	15850	15850	15850	15850	0
194	20240423	154100	120209670	15850	15850	15850	15850	0
195	20240423	154000	120209670	15850	15850	15850	15850	0
196	20240423	153900	120209670	15850	15850	15850	15850	0
197	20240423	153800	120209670	15850	15850	15850	15850	0
198	20240423	153700	120209670	15850	15850	15850	15850	0
199	20240423	153600	120209670	15850	15850	15850	15850	0
200	20240423	153500	120209670	15850	15850	15850	15850	0
201	20240423	153400	120209670	15850	15850	15850	15850	0
202	20240423	153300	120209670	15850	15850	15850	15850	0
203	20240423	153200	120209670	15850	15850	15850	15850	0
204	20240423	153100	120209670	15850	15850	15850	15850	0
205	20240423	153000	120209670	15850	15850	15850	15850	97
206	20240423	152900	118672220	15790	15790	15790	15790	0
207	20240423	152800	118672220	15790	15790	15790	15790	0
208	20240423	152700	118672220	15790	15790	15790	15790	0
209	20240423	152600	118672220	15790	15790	15790	15790	0
210	20240423	152500	118672220	15790	15790	15790	15790	0
211	20240423	152400	118672220	15790	15790	15790	15790	0
212	20240423	152300	118672220	15790	15790	15790	15790	0
213	20240423	152200	118672220	15790	15790	15790	15790	0
214	20240423	152100	118672220	15790	15790	15790	15790	0
215	20240423	152000	118672220	15790	15790	15790	15790	0
216	20240423	151900	118672220	15790	15790	15790	15790	0
217	20240423	151800	118672220	15790	15790	15790	15790	0
218	20240423	151700	118672220	15790	15810	15810	15790	149
219	20240423	151600	116319290	15790	15790	15790	15790	0
220	20240423	151500	116319290	15790	15790	15790	15790	0
221	20240423	151400	116319290	15790	15790	15790	15790	0
222	20240423	151300	116319290	15790	15820	15820	15790	54
223	20240423	151200	115465880	15830	15820	15830	15820	12
224	20240423	151100	115275980	15830	15820	15830	15820	14
225	20240423	151000	115054440	15820	15820	15850	15820	260
226	20240423	150900	110933800	15850	15850	15850	15850	0
227	20240423	150800	110933800	15850	15850	15850	15850	0
228	20240423	150700	110933800	15850	15850	15850	15850	0
229	20240423	150600	110933800	15850	15850	15850	15850	0
230	20240423	150500	110933800	15850	15850	15850	15850	0
231	20240423	150400	110933800	15850	15830	15850	15830	8
232	20240423	150300	110807080	15840	15830	15840	15830	2
233	20240423	150200	110775410	15840	15820	15840	15820	2
234	20240423	150100	110743750	15840	15840	15840	15840	0
235	20240423	150000	110743750	15840	15840	15840	15840	0
236	20240423	145900	110743750	15840	15820	15840	15820	2
237	20240423	145800	110712090	15840	15820	15840	15820	4
238	20240423	145700	110648770	15840	15840	15840	15840	0
239	20240423	145600	110648770	15840	15840	15840	15840	0
240	20240423	145500	110648770	15840	15840	15840	15840	0
241	20240423	145400	110648770	15840	15840	15840	15840	0
242	20240423	145300	110648770	15840	15840	15840	15840	0
243	20240423	145200	110648770	15840	15840	15840	15840	0
244	20240423	145100	110648770	15840	15830	15840	15820	11
245	20240423	145000	110474660	15820	15820	15830	15820	9
246	20240423	144900	110332270	15810	15810	15810	15810	0
247	20240423	144800	110332270	15810	15810	15810	15810	0
248	20240423	144700	110332270	15810	15810	15810	15810	0
249	20240423	144600	110332270	15810	15810	15810	15810	0
250	20240423	144500	110332270	15810	15810	15810	15810	0
251	20240423	144400	110332270	15810	15810	15810	15810	1
252	20240423	144300	110316460	15800	15800	15800	15800	0
253	20240423	144200	110316460	15800	15800	15800	15800	124
254	20240423	144100	108357260	15800	15800	15800	15800	0
255	20240423	144000	108357260	15800	15800	15800	15800	0
256	20240423	143900	108357260	15800	15800	15800	15800	0
257	20240423	143800	108357260	15800	15800	15800	15800	0
258	20240423	143700	108357260	15800	15800	15800	15800	0
259	20240423	143600	108357260	15800	15800	15800	15800	5
260	20240423	143500	108278260	15800	15800	15800	15800	0
261	20240423	143400	108278260	15800	15800	15800	15800	0
262	20240423	143300	108278260	15800	15800	15800	15800	0
263	20240423	143200	108278260	15800	15800	15800	15800	0
264	20240423	143100	108278260	15800	15800	15800	15800	0
265	20240423	143000	108278260	15800	15800	15800	15800	0
266	20240423	142900	108278260	15800	15800	15800	15800	0
267	20240423	142800	108278260	15800	15800	15800	15800	0
268	20240423	142700	108278260	15800	15800	15800	15800	0
269	20240423	142600	108278260	15800	15800	15800	15800	0
270	20240423	142500	108278260	15800	15800	15800	15800	0
271	20240423	142400	108278260	15800	15800	15800	15800	0
272	20240423	142300	108278260	15800	15800	15800	15800	0
273	20240423	142200	108278260	15800	15800	15800	15800	0
274	20240423	142100	108278260	15800	15800	15800	15800	0
275	20240423	142000	108278260	15800	15800	15800	15800	0
276	20240423	141900	108278260	15800	15800	15800	15800	0
277	20240423	141800	108278260	15800	15800	15800	15800	0
278	20240423	141700	108278260	15800	15800	15800	15800	0
279	20240423	141600	108278260	15800	15800	15800	15800	0
280	20240423	141500	108278260	15800	15800	15800	15800	0
281	20240423	141400	108278260	15800	15800	15800	15800	0
282	20240423	141300	108278260	15800	15800	15800	15800	8
283	20240423	141200	108151860	15830	15830	15830	15830	0
284	20240423	141100	108151860	15830	15830	15830	15830	0
285	20240423	141000	108151860	15830	15830	15830	15830	0
286	20240423	140900	108151860	15830	15830	15830	15830	0
287	20240423	140800	108151860	15830	15830	15830	15830	0
288	20240423	140700	108151860	15830	15830	15830	15830	1
289	20240423	140600	108136030	15800	15800	15800	15800	3
290	20240423	140500	108088630	15780	15780	15780	15780	0
291	20240423	140400	108088630	15780	15780	15780	15780	0
292	20240423	140300	108088630	15780	15780	15780	15780	0
293	20240423	140200	108088630	15780	15780	15780	15780	0
294	20240423	140100	108088630	15780	15780	15780	15780	0
295	20240423	140000	108088630	15780	15780	15780	15780	0
296	20240423	135900	108088630	15780	15780	15780	15780	0
297	20240423	135800	108088630	15780	15790	15790	15780	781
298	20240423	135700	95762060	15800	15810	15810	15800	353
299	20240423	135600	90182740	15820	15830	15830	15820	381
300	20240423	135500	84153400	15840	15840	15840	15840	0
301	20240423	135400	84153400	15840	15860	15860	15840	607
302	20240423	135300	74532180	15890	15890	15890	15890	0
303	20240423	135200	74532180	15890	15890	15890	15890	0
304	20240423	135100	74532180	15890	15890	15890	15890	0
305	20240423	135000	74532180	15890	15890	15890	15890	0
306	20240423	134900	74532180	15890	15890	15890	15890	300
307	20240423	134800	69765180	15860	15860	15860	15860	0
308	20240423	134700	69765180	15860	15860	15860	15860	0
309	20240423	134600	69765180	15860	15860	15860	15860	0
310	20240423	134500	69765180	15860	15860	15860	15860	0
311	20240423	134400	69765180	15860	15860	15860	15860	0
312	20240423	134300	69765180	15860	15860	15860	15860	0
313	20240423	134200	69765180	15860	15860	15860	15860	0
314	20240423	134100	69765180	15860	15860	15860	15860	0
315	20240423	134000	69765180	15860	15860	15860	15860	0
316	20240423	133900	69765180	15860	15860	15860	15860	0
317	20240423	133800	69765180	15860	15860	15860	15860	0
318	20240423	133700	69765180	15860	15860	15860	15860	0
319	20240423	133600	69765180	15860	15860	15860	15860	0
320	20240423	133500	69765180	15860	15860	15860	15860	0
321	20240423	133400	69765180	15860	15860	15860	15860	0
322	20240423	133300	69765180	15860	15860	15860	15860	0
323	20240423	133200	69765180	15860	15860	15860	15860	0
324	20240423	133100	69765180	15860	15860	15860	15860	0
325	20240423	133000	69765180	15860	15860	15860	15860	0
326	20240423	132900	69765180	15860	15860	15860	15860	0
327	20240423	132800	69765180	15860	15860	15860	15860	0
328	20240423	132700	69765180	15860	15860	15860	15860	0
329	20240423	132600	69765180	15860	15860	15860	15860	0
330	20240423	132500	69765180	15860	15860	15860	15860	0
331	20240423	132400	69765180	15860	15860	15860	15860	0
332	20240423	132300	69765180	15860	15860	15860	15860	29
333	20240423	132200	69305240	15870	15870	15870	15870	0
334	20240423	132100	69305240	15870	15870	15870	15870	0
335	20240423	132000	69305240	15870	15870	15870	15870	0
336	20240423	131900	69305240	15870	15870	15870	15870	0
337	20240423	131800	69305240	15870	15870	15870	15870	0
338	20240423	131700	69305240	15870	15870	15870	15870	8
339	20240423	131600	69178280	15870	15870	15870	15870	0
340	20240423	131500	69178280	15870	15870	15870	15870	0
341	20240423	131400	69178280	15870	15870	15870	15870	0
342	20240423	131300	69178280	15870	15870	15870	15870	0
343	20240423	131200	69178280	15870	15870	15870	15870	0
344	20240423	131100	69178280	15870	15870	15870	15870	0
345	20240423	131000	69178280	15870	15870	15870	15870	1
346	20240423	130900	69162410	15890	15880	15890	15880	2
347	20240423	130800	69130640	15890	15890	15890	15890	0
348	20240423	130700	69130640	15890	15890	15890	15890	0
349	20240423	130600	69130640	15890	15880	15890	15880	2
350	20240423	130500	69098870	15890	15870	15890	15870	982
351	20240423	130400	53499930	15860	15860	15860	15860	0
352	20240423	130300	53499930	15860	15860	15860	15860	0
353	20240423	130200	53499930	15860	15860	15860	15860	0
354	20240423	130100	53499930	15860	15860	15860	15860	0
355	20240423	130000	53499930	15860	15860	15860	15860	0
356	20240423	125900	53499930	15860	15860	15860	15860	0
357	20240423	125800	53499930	15860	15860	15860	15860	0
358	20240423	125700	53499930	15860	15860	15860	15860	0
359	20240423	125600	53499930	15860	15860	15860	15860	0
360	20240423	125500	53499930	15860	15860	15860	15860	0
361	20240423	125400	53499930	15860	15860	15860	15860	0
362	20240423	125300	53499930	15860	15860	15860	15860	0
363	20240423	125200	53499930	15860	15860	15860	15860	0
364	20240423	125100	53499930	15860	15860	15860	15860	0
365	20240423	125000	53499930	15860	15860	15860	15860	1
366	20240423	124900	53484070	15870	15870	15870	15870	0
367	20240423	124800	53484070	15870	15870	15870	15870	0
368	20240423	124700	53484070	15870	15870	15870	15870	0
369	20240423	124600	53484070	15870	15870	15870	15870	0
370	20240423	124500	53484070	15870	15870	15870	15870	0
371	20240423	124400	53484070	15870	15870	15870	15870	0
372	20240423	124300	53484070	15870	15870	15870	15870	0
373	20240423	124200	53484070	15870	15870	15870	15870	12
374	20240423	124100	53293630	15870	15870	15870	15870	0
375	20240423	124000	53293630	15870	15870	15870	15870	0
376	20240423	123900	53293630	15870	15870	15870	15870	0
377	20240423	123800	53293630	15870	15870	15870	15870	0
378	20240423	123700	53293630	15870	15870	15870	15870	0
379	20240423	123600	53293630	15870	15870	15870	15870	0
380	20240423	123500	53293630	15870	15870	15870	15870	0
381	20240423	123400	53293630	15870	15870	15870	15870	0
382	20240423	123300	53293630	15870	15870	15870	15870	35
383	20240423	123200	52738180	15870	15870	15870	15870	50
384	20240423	123100	51944680	15870	15870	15870	15870	0
385	20240423	123000	51944680	15870	15870	15870	15870	49
386	20240423	122900	51167050	15870	15870	15870	15870	0
387	20240423	122800	51167050	15870	15870	15870	15870	0
388	20240423	122700	51167050	15870	15860	15870	15860	189
389	20240423	122600	48167780	15840	15840	15840	15840	0
390	20240423	122500	48167780	15840	15840	15840	15840	0
391	20240423	122400	48167780	15840	15840	15840	15840	0
392	20240423	122300	48167780	15840	15840	15840	15840	0
393	20240423	122200	48167780	15840	15840	15840	15840	0
394	20240423	122100	48167780	15840	15840	15840	15840	0
395	20240423	122000	48167780	15840	15840	15840	15840	0
396	20240423	121900	48167780	15840	15840	15840	15840	0
397	20240423	121800	48167780	15840	15840	15840	15840	0
398	20240423	121700	48167780	15840	15840	15840	15840	0
399	20240423	121600	48167780	15840	15840	15840	15840	0
400	20240423	121500	48167780	15840	15840	15840	15840	0
401	20240423	121400	48167780	15840	15840	15840	15840	0
402	20240423	121300	48167780	15840	15840	15840	15840	8
403	20240423	121200	48041060	15840	15840	15840	15840	0
404	20240423	121100	48041060	15840	15840	15840	15840	0
405	20240423	121000	48041060	15840	15840	15840	15840	100
406	20240423	120900	46457060	15860	15860	15860	15860	0
407	20240423	120800	46457060	15860	15860	15860	15860	0
408	20240423	120700	46457060	15860	15860	15860	15860	0
409	20240423	120600	46457060	15860	15860	15860	15860	0
410	20240423	120500	46457060	15860	15830	15860	15830	19
411	20240423	120400	46156260	15840	15840	15840	15840	12
412	20240423	120300	45966180	15840	15840	15840	15840	0
413	20240423	120200	45966180	15840	15840	15840	15840	0
414	20240423	120100	45966180	15840	15850	15850	15840	322
415	20240423	120000	40864730	15870	15870	15870	15870	1
416	20240423	115900	40848860	15870	15870	15870	15870	0
417	20240423	115800	40848860	15870	15870	15870	15870	0
418	20240423	115700	40848860	15870	15870	15870	15870	0
419	20240423	115600	40848860	15870	15870	15870	15870	0
420	20240423	115500	40848860	15870	15860	15870	15860	315
421	20240423	115400	35849850	15860	15860	15860	15860	0
422	20240423	115300	35849850	15860	15860	15860	15860	0
423	20240423	115200	35849850	15860	15860	15860	15860	0
424	20240423	115100	35849850	15860	15860	15860	15860	20
425	20240423	115000	35532650	15860	15860	15860	15860	0
426	20240423	114900	35532650	15860	15860	15860	15860	0
427	20240423	114800	35532650	15860	15860	15860	15860	0
428	20240423	114700	35532650	15860	15860	15860	15860	0
429	20240423	114600	35532650	15860	15860	15860	15860	0
430	20240423	114500	35532650	15860	15860	15860	15860	0
431	20240423	114400	35532650	15860	15860	15860	15860	0
432	20240423	114300	35532650	15860	15860	15860	15860	0
433	20240423	114200	35532650	15860	15860	15860	15860	0
434	20240423	114100	35532650	15860	15860	15860	15860	0
435	20240423	114000	35532650	15860	15860	15860	15860	0
436	20240423	113900	35532650	15860	15860	15860	15860	0
437	20240423	113800	35532650	15860	15860	15860	15860	100
438	20240423	113700	33946650	15860	15860	15860	15860	0
439	20240423	113600	33946650	15860	15860	15860	15860	10
440	20240423	113500	33788050	15860	15860	15860	15860	0
441	20240423	113400	33788050	15860	15860	15860	15860	0
442	20240423	113300	33788050	15860	15860	15860	15860	0
443	20240423	113200	33788050	15860	15860	15860	15860	0
444	20240423	113100	33788050	15860	15860	15860	15860	0
445	20240423	113000	33788050	15860	15860	15860	15860	0
446	20240423	112900	33788050	15860	15860	15860	15860	0
447	20240423	112800	33788050	15860	15860	15860	15860	0
448	20240423	112700	33788050	15860	15860	15860	15860	0
449	20240423	112600	33788050	15860	15860	15860	15860	0
450	20240423	112500	33788050	15860	15860	15860	15860	0
451	20240423	112400	33788050	15860	15860	15860	15860	0
452	20240423	112300	33788050	15860	15860	15860	15860	0
453	20240423	112200	33788050	15860	15860	15860	15860	0
454	20240423	112100	33788050	15860	15860	15860	15860	0
455	20240423	112000	33788050	15860	15860	15860	15860	0
456	20240423	111900	33788050	15860	15860	15860	15860	0
457	20240423	111800	33788050	15860	15860	15860	15860	0
458	20240423	111700	33788050	15860	15860	15860	15860	0
459	20240423	111600	33788050	15860	15860	15860	15860	0
460	20240423	111500	33788050	15860	15860	15860	15860	0
461	20240423	111400	33788050	15860	15860	15860	15860	0
462	20240423	111300	33788050	15860	15860	15860	15860	0
463	20240423	111200	33788050	15860	15860	15860	15860	0
464	20240423	111100	33788050	15860	15860	15860	15860	0
465	20240423	111000	33788050	15860	15860	15860	15860	0
466	20240423	110900	33788050	15860	15860	15860	15860	0
467	20240423	110800	33788050	15860	15860	15860	15860	0
468	20240423	110700	33788050	15860	15860	15860	15860	0
469	20240423	110600	33788050	15860	15860	15860	15860	0
470	20240423	110500	33788050	15860	15860	15860	15860	0
471	20240423	110400	33788050	15860	15860	15860	15860	0
472	20240423	110300	33788050	15860	15860	15860	15860	0
473	20240423	110200	33788050	15860	15860	15860	15860	0
474	20240423	110100	33788050	15860	15860	15860	15860	0
475	20240423	110000	33788050	15860	15860	15860	15860	0
476	20240423	105900	33788050	15860	15860	15860	15860	0
477	20240423	105800	33788050	15860	15860	15860	15860	0
478	20240423	105700	33788050	15860	15860	15860	15860	0
479	20240423	105600	33788050	15860	15860	15860	15860	0
480	20240423	105500	33788050	15860	15860	15860	15860	0
481	20240423	105400	33788050	15860	15860	15860	15860	2
482	20240423	105300	33756330	15850	15850	15850	15850	0
483	20240423	105200	33756330	15850	15850	15850	15850	0
484	20240423	105100	33756330	15850	15860	15860	15850	13
485	20240423	105000	33550160	15860	15860	15860	15860	0
486	20240423	104900	33550160	15860	15860	15860	15860	0
487	20240423	104800	33550160	15860	15860	15860	15860	0
488	20240423	104700	33550160	15860	15860	15860	15860	0
489	20240423	104600	33550160	15860	15860	15870	15860	43
490	20240423	104500	32868170	15860	15860	15860	15860	0
491	20240423	104400	32868170	15860	15860	15860	15860	0
492	20240423	104300	32868170	15860	15860	15860	15860	0
493	20240423	104200	32868170	15860	15860	15860	15860	0
494	20240423	104100	32868170	15860	15860	15860	15860	8
495	20240423	104000	32741290	15860	15860	15860	15860	50
496	20240423	103900	31948290	15870	15870	15870	15870	0
497	20240423	103800	31948290	15870	15870	15870	15870	0
498	20240423	103700	31948290	15870	15870	15870	15870	0
499	20240423	103600	31948290	15870	15870	15870	15870	35
500	20240423	103500	31392840	15870	15870	15870	15870	0
501	20240423	103400	31392840	15870	15870	15870	15870	0
502	20240423	103300	31392840	15870	15870	15870	15870	3
503	20240423	103200	31345230	15870	15870	15870	15870	0
504	20240423	103100	31345230	15870	15870	15870	15870	0
505	20240423	103000	31345230	15870	15870	15870	15870	0
506	20240423	102900	31345230	15870	15860	15870	15860	51
507	20240423	102800	30536360	15870	15870	15870	15870	0
508	20240423	102700	30536360	15870	15870	15870	15870	0
509	20240423	102600	30536360	15870	15870	15870	15870	0
510	20240423	102500	30536360	15870	15870	15870	15870	8
511	20240423	102400	30409400	15880	15880	15880	15880	0
512	20240423	102300	30409400	15880	15880	15880	15880	0
513	20240423	102200	30409400	15880	15880	15880	15880	0
514	20240423	102100	30409400	15880	15870	15880	15870	2
515	20240423	102000	30377650	15880	15870	15880	15870	6
516	20240423	101900	30282380	15880	15870	15880	15870	502
517	20240423	101800	22315630	15860	15830	15860	15830	596
518	20240423	101700	12865930	15830	15810	15830	15810	283
519	20240423	101600	8387160	15810	15810	15810	15810	0
520	20240423	101500	8387160	15810	15810	15810	15810	0
521	20240423	101400	8387160	15810	15810	15810	15810	0
522	20240423	101300	8387160	15810	15810	15810	15810	0
523	20240423	101200	8387160	15810	15810	15810	15810	0
524	20240423	101100	8387160	15810	15810	15810	15810	0
525	20240423	101000	8387160	15810	15810	15810	15810	0
526	20240423	100900	8387160	15810	15810	15810	15810	0
527	20240423	100800	8387160	15810	15810	15810	15810	0
528	20240423	100700	8387160	15810	15810	15810	15810	0
529	20240423	100600	8387160	15810	15810	15810	15810	0
530	20240423	100500	8387160	15810	15810	15810	15810	1
531	20240423	100400	8371350	15800	15800	15800	15800	0
532	20240423	100300	8371350	15800	15800	15800	15800	0
533	20240423	100200	8371350	15800	15800	15800	15800	0
534	20240423	100100	8371350	15800	15800	15800	15800	14
535	20240423	100000	8150150	15800	15800	15800	15800	1
536	20240423	095900	8134350	15800	15800	15800	15800	0
537	20240423	095800	8134350	15800	15800	15800	15800	15
538	20240423	095700	7897350	15800	15800	15800	15800	1
539	20240423	095600	7881550	15800	15800	15800	15800	0
540	20240423	095500	7881550	15800	15800	15800	15800	0
541	20240423	095400	7881550	15800	15800	15800	15800	0
542	20240423	095300	7881550	15800	15800	15800	15800	0
543	20240423	095200	7881550	15800	15800	15800	15800	0
544	20240423	095100	7881550	15800	15800	15800	15800	19
545	20240423	095000	7581350	15790	15790	15790	15790	0
546	20240423	094900	7581350	15790	15790	15790	15790	0
547	20240423	094800	7581350	15790	15790	15790	15790	15
548	20240423	094700	7344500	15790	15790	15790	15790	0
549	20240423	094600	7344500	15790	15790	15790	15790	0
550	20240423	094500	7344500	15790	15790	15790	15790	0
551	20240423	094400	7344500	15790	15790	15790	15790	5
552	20240423	094300	7265550	15790	15790	15790	15790	0
553	20240423	094200	7265550	15790	15790	15790	15790	123
554	20240423	094100	5323380	15780	15780	15780	15780	70
555	20240423	094000	4218780	15780	15780	15780	15780	0
556	20240423	093900	4218780	15780	15780	15780	15780	0
557	20240423	093800	4218780	15780	15780	15780	15780	0
558	20240423	093700	4218780	15780	15780	15780	15780	3
559	20240423	093600	4171440	15790	15790	15790	15790	0
560	20240423	093500	4171440	15790	15790	15790	15790	0
561	20240423	093400	4171440	15790	15790	15790	15790	6
562	20240423	093300	4076700	15790	15790	15790	15790	0
563	20240423	093200	4076700	15790	15790	15790	15790	100
564	20240423	093100	2497700	15790	15790	15790	15790	0
565	20240423	093000	2497700	15790	15790	15790	15790	0
566	20240423	092900	2497700	15790	15790	15790	15790	0
567	20240423	092800	2497700	15790	15790	15790	15790	0
568	20240423	092700	2497700	15790	15790	15790	15790	0
569	20240423	092600	2497700	15790	15790	15790	15790	0
570	20240423	092500	2497700	15790	15790	15790	15790	6
571	20240423	092400	2402960	15800	15800	15800	15800	45
572	20240423	092300	1691960	15800	15800	15800	15800	0
573	20240423	092200	1691960	15800	15800	15800	15800	22
574	20240423	092100	1344360	15810	15810	15810	15810	29
575	20240423	092000	885870	15820	15820	15820	15820	0
576	20240423	091900	885870	15820	15820	15820	15820	0
577	20240423	091800	885870	15820	15820	15820	15820	0
578	20240423	091700	885870	15820	15820	15820	15820	0
579	20240423	091600	885870	15820	15820	15820	15820	0
580	20240423	091500	885870	15820	15820	15820	15820	0
581	20240423	091400	885870	15820	15820	15820	15820	0
582	20240423	091300	885870	15820	15820	15820	15820	50
583	20240423	091200	94870	15820	15820	15820	15820	0
584	20240423	091100	94870	15820	15820	15820	15820	0
585	20240423	091000	94870	15820	15810	15820	15810	3
586	20240423	090900	47430	15810	15810	15810	15810	0
587	20240423	090800	47430	15810	15810	15810	15810	0
588	20240423	090700	47430	15810	15810	15810	15810	1
589	20240423	090600	31620	15810	15810	15810	15810	0
590	20240423	090500	31620	15810	15810	15810	15810	2
591	20240423	090400	0	15800	15800	15800	15800	0
592	20240423	090300	0	15800	15800	15800	15800	0
593	20240423	090200	0	15800	15800	15800	15800	0
594	20240423	090100	0	15800	15800	15800	15800	0
595	20240423	090000	0	15800	15800	15800	15800	0