KissMeData/009300/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	183700	124957410	16010	16010	16010	16010	2515
3	20250410	183600	124957410	16010	16010	16010	16010	0
4	20250410	183500	124957410	16010	16010	16010	16010	0
5	20250410	183400	124957410	16010	16010	16010	16010	0
6	20250410	183300	124957410	16010	16010	16010	16010	0
7	20250410	183200	124957410	16010	16010	16010	16010	0
8	20250410	183100	124957410	16010	16010	16010	16010	0
9	20250410	183000	124957410	16010	16010	16010	16010	0
10	20250410	182900	124957410	16010	16010	16010	16010	0
11	20250410	182800	124957410	16010	16010	16010	16010	0
12	20250410	182700	124957410	16010	16010	16010	16010	0
13	20250410	182600	124957410	16010	16010	16010	16010	0
14	20250410	182500	124957410	16010	16010	16010	16010	0
15	20250410	182400	124957410	16010	16010	16010	16010	0
16	20250410	182300	124957410	16010	16010	16010	16010	0
17	20250410	182200	124957410	16010	16010	16010	16010	0
18	20250410	182100	124957410	16010	16010	16010	16010	0
19	20250410	182000	124957410	16010	16010	16010	16010	0
20	20250410	181900	124957410	16010	16010	16010	16010	0
21	20250410	181800	124957410	16010	16010	16010	16010	0
22	20250410	181700	124957410	16010	16010	16010	16010	0
23	20250410	181600	124957410	16010	16010	16010	16010	0
24	20250410	181500	124957410	16010	16010	16010	16010	0
25	20250410	181400	124957410	16010	16010	16010	16010	0
26	20250410	181300	124957410	16010	16010	16010	16010	0
27	20250410	181200	124957410	16010	16010	16010	16010	0
28	20250410	181100	124957410	16010	16010	16010	16010	0
29	20250410	181000	124957410	16010	16010	16010	16010	0
30	20250410	180900	124957410	16010	16010	16010	16010	0
31	20250410	180800	124957410	16010	16010	16010	16010	0
32	20250410	180700	124957410	16010	16010	16010	16010	2515
33	20250410	180600	124957410	16010	16010	16010	16010	0
34	20250410	180500	124957410	16010	16010	16010	16010	0
35	20250410	180400	124957410	16010	16010	16010	16010	0
36	20250410	180300	124957410	16010	16010	16010	16010	0
37	20250410	180200	124957410	16010	16010	16010	16010	0
38	20250410	180100	124957410	16010	16010	16010	16010	0
39	20250410	180000	124957410	16010	16010	16010	16010	0
40	20250410	175900	124957410	16010	16010	16010	16010	0
41	20250410	175800	124957410	16010	16010	16010	16010	0
42	20250410	175700	124957410	16010	16010	16010	16010	0
43	20250410	175600	124957410	16010	16010	16010	16010	0
44	20250410	175500	124957410	16010	16010	16010	16010	0
45	20250410	175400	124957410	16010	16010	16010	16010	0
46	20250410	175300	124957410	16010	16010	16010	16010	0
47	20250410	175200	124957410	16010	16010	16010	16010	0
48	20250410	175100	124957410	16010	16010	16010	16010	0
49	20250410	175000	124957410	16010	16010	16010	16010	0
50	20250410	174900	124957410	16010	16010	16010	16010	0
51	20250410	174800	124957410	16010	16010	16010	16010	0
52	20250410	174700	124957410	16010	16010	16010	16010	0
53	20250410	174600	124957410	16010	16010	16010	16010	0
54	20250410	174500	124957410	16010	16010	16010	16010	0
55	20250410	174400	124957410	16010	16010	16010	16010	0
56	20250410	174300	124957410	16010	16010	16010	16010	0
57	20250410	174200	124957410	16010	16010	16010	16010	0
58	20250410	174100	124957410	16010	16010	16010	16010	0
59	20250410	174000	124957410	16010	16010	16010	16010	0
60	20250410	173900	124957410	16010	16010	16010	16010	0
61	20250410	173800	124957410	16010	16010	16010	16010	0
62	20250410	173700	124957410	16010	16010	16010	16010	2515
63	20250410	173600	124957410	16010	16010	16010	16010	0
64	20250410	173500	124957410	16010	16010	16010	16010	0
65	20250410	173400	124957410	16010	16010	16010	16010	0
66	20250410	173300	124957410	16010	16010	16010	16010	0
67	20250410	173200	124957410	16010	16010	16010	16010	0
68	20250410	173100	124957410	16010	16010	16010	16010	0
69	20250410	173000	124957410	16010	16010	16010	16010	0
70	20250410	172900	124957410	16010	16010	16010	16010	0
71	20250410	172800	124957410	16010	16010	16010	16010	0
72	20250410	172700	124957410	16010	16010	16010	16010	0
73	20250410	172600	124957410	16010	16010	16010	16010	0
74	20250410	172500	124957410	16010	16010	16010	16010	0
75	20250410	172400	124957410	16010	16010	16010	16010	0
76	20250410	172300	124957410	16010	16010	16010	16010	0
77	20250410	172200	124957410	16010	16010	16010	16010	0
78	20250410	172100	124957410	16010	16010	16010	16010	0
79	20250410	172000	124957410	16010	16010	16010	16010	0
80	20250410	171900	124957410	16010	16010	16010	16010	0
81	20250410	171800	124957410	16010	16010	16010	16010	0
82	20250410	171700	124957410	16010	16010	16010	16010	0
83	20250410	171600	124957410	16010	16010	16010	16010	0
84	20250410	171500	124957410	16010	16010	16010	16010	0
85	20250410	171400	124957410	16010	16010	16010	16010	0
86	20250410	171300	124957410	16010	16010	16010	16010	0
87	20250410	171200	124957410	16010	16010	16010	16010	0
88	20250410	171100	124957410	16010	16010	16010	16010	0
89	20250410	171000	124957410	16010	16010	16010	16010	0
90	20250410	170900	124957410	16010	16010	16010	16010	0
91	20250410	170800	124957410	16010	16010	16010	16010	0
92	20250410	170700	124957410	16010	16010	16010	16010	2515
93	20250410	170600	124957410	16010	16010	16010	16010	0
94	20250410	170500	124957410	16010	16010	16010	16010	0
95	20250410	170400	124957410	16010	16010	16010	16010	0
96	20250410	170300	124957410	16010	16010	16010	16010	0
97	20250410	170200	124957410	16010	16010	16010	16010	0
98	20250410	170100	124957410	16010	16010	16010	16010	0
99	20250410	170000	124957410	16010	16010	16010	16010	0
100	20250410	165900	124957410	16010	16010	16010	16010	0
101	20250410	165800	124957410	16010	16010	16010	16010	0
102	20250410	165700	124957410	16010	16010	16010	16010	0
103	20250410	165600	124957410	16010	16010	16010	16010	0
104	20250410	165500	124957410	16010	16010	16010	16010	0
105	20250410	165400	124957410	16010	16010	16010	16010	0
106	20250410	165300	124957410	16010	16010	16010	16010	0
107	20250410	165200	124957410	16010	16010	16010	16010	0
108	20250410	165100	124957410	16010	16010	16010	16010	0
109	20250410	165000	124957410	16010	16010	16010	16010	0
110	20250410	164900	124957410	16010	16010	16010	16010	0
111	20250410	164800	124957410	16010	16010	16010	16010	0
112	20250410	164700	124957410	16010	16010	16010	16010	0
113	20250410	164600	124957410	16010	16010	16010	16010	0
114	20250410	164500	124957410	16010	16010	16010	16010	0
115	20250410	164400	124957410	16010	16010	16010	16010	0
116	20250410	164300	124957410	16010	16010	16010	16010	0
117	20250410	164200	124957410	16010	16010	16010	16010	0
118	20250410	164100	124957410	16010	16010	16010	16010	0
119	20250410	164000	124957410	16010	16010	16010	16010	0
120	20250410	163900	124957410	16010	16010	16010	16010	0
121	20250410	163800	124957410	16010	16010	16010	16010	0
122	20250410	163700	124957410	16010	16010	16010	16010	2515
123	20250410	163600	124957410	16010	16010	16010	16010	0
124	20250410	163500	124957410	16010	16010	16010	16010	0
125	20250410	163400	124957410	16010	16010	16010	16010	0
126	20250410	163300	124957410	16010	16010	16010	16010	0
127	20250410	163200	124957410	16010	16010	16010	16010	0
128	20250410	163100	124957410	16010	16010	16010	16010	0
129	20250410	163000	124957410	16010	16010	16010	16010	0
130	20250410	162900	124957410	16010	16010	16010	16010	0
131	20250410	162800	124957410	16010	16010	16010	16010	0
132	20250410	162700	124957410	16010	16010	16010	16010	0
133	20250410	162600	124957410	16010	16010	16010	16010	0
134	20250410	162500	124957410	16010	16010	16010	16010	0
135	20250410	162400	124957410	16010	16010	16010	16010	0
136	20250410	162300	124957410	16010	16010	16010	16010	0
137	20250410	162200	124957410	16010	16010	16010	16010	0
138	20250410	162100	124957410	16010	16010	16010	16010	0
139	20250410	162000	124957410	16010	16010	16010	16010	0
140	20250410	161900	124957410	16010	16010	16010	16010	0
141	20250410	161800	124957410	16010	16010	16010	16010	0
142	20250410	161700	124957410	16010	16010	16010	16010	0
143	20250410	161600	124957410	16010	16010	16010	16010	0
144	20250410	161500	124957410	16010	16010	16010	16010	0
145	20250410	161400	124957410	16010	16010	16010	16010	0
146	20250410	161300	124957410	16010	16010	16010	16010	0
147	20250410	161200	124957410	16010	16010	16010	16010	0
148	20250410	161100	124957410	16010	16010	16010	16010	0
149	20250410	161000	124957410	16010	16010	16010	16010	0
150	20250410	160900	124957410	16010	16010	16010	16010	0
151	20250410	160800	124957410	16010	16010	16010	16010	0
152	20250410	160700	124957410	16010	16010	16010	16010	2515
153	20250410	160600	124957410	16010	16010	16010	16010	0
154	20250410	160500	124957410	16010	16010	16010	16010	0
155	20250410	160400	124957410	16010	16010	16010	16010	0
156	20250410	160300	124957410	16010	16010	16010	16010	0
157	20250410	160200	124957410	16010	16010	16010	16010	0
158	20250410	160100	124957410	16010	16010	16010	16010	0
159	20250410	160000	124957410	16010	16010	16010	16010	0
160	20250410	155900	124957410	16010	16010	16010	16010	0
161	20250410	155800	124957410	16010	16010	16010	16010	0
162	20250410	155700	124957410	16010	16010	16010	16010	0
163	20250410	155600	124957410	16010	16010	16010	16010	0
164	20250410	155500	124957410	16010	16010	16010	16010	0
165	20250410	155400	124957410	16010	16010	16010	16010	0
166	20250410	155300	124957410	16010	16010	16010	16010	0
167	20250410	155200	124957410	16010	16010	16010	16010	0
168	20250410	155100	124957410	16010	16010	16010	16010	0
169	20250410	155000	124957410	16010	16010	16010	16010	0
170	20250410	154900	124957410	16010	16010	16010	16010	0
171	20250410	154800	124957410	16010	16010	16010	16010	0
172	20250410	154700	124957410	16010	16010	16010	16010	0
173	20250410	154600	124957410	16010	16010	16010	16010	0
174	20250410	154500	124957410	16010	16010	16010	16010	0
175	20250410	154400	124957410	16010	16010	16010	16010	0
176	20250410	154300	124957410	16010	16010	16010	16010	0
177	20250410	154200	124957410	16010	16010	16010	16010	0
178	20250410	154100	124957410	16010	16010	16010	16010	0
179	20250410	154000	124957410	16010	16010	16010	16010	0
180	20250410	153900	124957410	16010	16010	16010	16010	0
181	20250410	153800	124957410	16010	16010	16010	16010	0
182	20250410	153700	124957410	16010	16010	16010	16010	2515
183	20250410	153600	124957410	16010	16010	16010	16010	0
184	20250410	153500	124957410	16010	16010	16010	16010	0
185	20250410	153400	124957410	16010	16010	16010	16010	0
186	20250410	153300	124957410	16010	16010	16010	16010	0
187	20250410	153200	124957410	16010	16010	16010	16010	0
188	20250410	153100	124957410	16010	16010	16010	16010	0
189	20250410	153000	124957410	16010	16010	16010	16010	2515
190	20250410	152900	84692260	15950	15950	15950	15950	0
191	20250410	152800	84692260	15950	15950	15950	15950	0
192	20250410	152700	84692260	15950	15950	15950	15950	0
193	20250410	152600	84692260	15950	15950	15950	15950	0
194	20250410	152500	84692260	15950	15950	15950	15950	0
195	20250410	152400	84692260	15950	15950	15950	15950	0
196	20250410	152300	84692260	15950	15950	15950	15950	0
197	20250410	152200	84692260	15950	15950	15950	15950	0
198	20250410	152100	84692260	15950	15950	15950	15950	0
199	20250410	152000	84692260	15950	15950	15950	15950	0
200	20250410	151900	84692260	15950	16010	16010	15950	11
201	20250410	151800	84516330	16010	15990	16010	15990	247
202	20250410	151700	80565530	15970	15970	15970	15970	0
203	20250410	151600	80565530	15970	15970	15970	15970	0
204	20250410	151500	80565530	15970	15970	15970	15970	115
205	20250410	151400	78728980	15990	15990	15990	15990	0
206	20250410	151300	78728980	15990	15990	15990	15990	0
207	20250410	151200	78728980	15990	15960	15990	15960	7
208	20250410	151100	78617110	15920	15920	15920	15920	0
209	20250410	151000	78617110	15920	15920	15920	15920	0
210	20250410	150900	78617110	15920	15950	15950	15920	140
211	20250410	150800	76387740	15950	15950	15950	15950	0
212	20250410	150700	76387740	15950	15950	15950	15950	11
213	20250410	150600	76212290	15950	15950	15950	15950	0
214	20250410	150500	76212290	15950	15950	15950	15950	0
215	20250410	150400	76212290	15950	15950	15950	15950	0
216	20250410	150300	76212290	15950	15950	15950	15950	0
217	20250410	150200	76212290	15950	15950	15950	15950	24
218	20250410	150100	75829490	15920	15920	15920	15920	0
219	20250410	150000	75829490	15920	15920	15920	15920	0
220	20250410	145900	75829490	15920	15920	15920	15920	0
221	20250410	145800	75829490	15920	15920	15920	15920	0
222	20250410	145700	75829490	15920	15920	15920	15920	0
223	20250410	145600	75829490	15920	15920	15920	15920	0
224	20250410	145500	75829490	15920	15920	15920	15920	0
225	20250410	145400	75829490	15920	15920	15920	15920	0
226	20250410	145300	75829490	15920	15920	15920	15920	0
227	20250410	145200	75829490	15920	15920	15920	15920	0
228	20250410	145100	75829490	15920	15920	15920	15920	0
229	20250410	145000	75829490	15920	15920	15920	15920	0
230	20250410	144900	75829490	15920	15920	15920	15920	0
231	20250410	144800	75829490	15920	15920	15920	15920	0
232	20250410	144700	75829490	15920	15920	15920	15920	0
233	20250410	144600	75829490	15920	15920	15920	15920	0
234	20250410	144500	75829490	15920	15920	15920	15920	0
235	20250410	144400	75829490	15920	15920	15920	15920	0
236	20250410	144300	75829490	15920	15920	15920	15920	0
237	20250410	144200	75829490	15920	15920	15920	15920	0
238	20250410	144100	75829490	15920	15920	15920	15920	0
239	20250410	144000	75829490	15920	15920	15920	15920	0
240	20250410	143900	75829490	15920	15920	15920	15920	0
241	20250410	143800	75829490	15920	15920	15920	15920	0
242	20250410	143700	75829490	15920	15920	15920	15920	0
243	20250410	143600	75829490	15920	15920	15920	15920	0
244	20250410	143500	75829490	15920	15920	15920	15920	1
245	20250410	143400	75813570	15950	15950	15950	15950	0
246	20250410	143300	75813570	15950	15950	15950	15950	0
247	20250410	143200	75813570	15950	15950	15950	15950	0
248	20250410	143100	75813570	15950	15950	15950	15950	0
249	20250410	143000	75813570	15950	15950	15950	15950	17
250	20250410	142900	75542420	15950	15950	15950	15950	0
251	20250410	142800	75542420	15950	15950	15950	15950	0
252	20250410	142700	75542420	15950	15950	15950	15950	0
253	20250410	142600	75542420	15950	15950	15950	15950	0
254	20250410	142500	75542420	15950	15950	15950	15950	0
255	20250410	142400	75542420	15950	15950	15950	15950	0
256	20250410	142300	75542420	15950	15950	15950	15950	0
257	20250410	142200	75542420	15950	15950	15950	15950	0
258	20250410	142100	75542420	15950	15950	15950	15950	0
259	20250410	142000	75542420	15950	15950	15950	15950	0
260	20250410	141900	75542420	15950	15950	15950	15950	0
261	20250410	141800	75542420	15950	15950	15950	15950	0
262	20250410	141700	75542420	15950	15950	15950	15950	0
263	20250410	141600	75542420	15950	15950	15950	15950	0
264	20250410	141500	75542420	15950	15900	15950	15900	48
265	20250410	141400	74776870	15950	15950	15950	15950	19
266	20250410	141300	74473820	15900	15900	15900	15900	0
267	20250410	141200	74473820	15900	15900	15900	15900	0
268	20250410	141100	74473820	15900	15900	15900	15900	0
269	20250410	141000	74473820	15900	15900	15900	15900	0
270	20250410	140900	74473820	15900	15900	15900	15900	0
271	20250410	140800	74473820	15900	15900	15900	15900	0
272	20250410	140700	74473820	15900	15900	15900	15900	0
273	20250410	140600	74473820	15900	15900	15900	15900	0
274	20250410	140500	74473820	15900	15900	15900	15900	0
275	20250410	140400	74473820	15900	15900	15900	15900	0
276	20250410	140300	74473820	15900	15940	15940	15900	92
277	20250410	140200	73008680	15940	15940	15940	15940	0
278	20250410	140100	73008680	15940	15940	15940	15940	1
279	20250410	140000	72992740	15940	15940	15940	15940	69
280	20250410	135900	71892880	15980	15980	15980	15980	0
281	20250410	135800	71892880	15980	15980	15980	15980	0
282	20250410	135700	71892880	15980	15980	15980	15980	53
283	20250410	135600	71045940	15970	15970	15970	15970	0
284	20250410	135500	71045940	15970	15970	15970	15970	65
285	20250410	135400	70007890	15990	15990	15990	15990	0
286	20250410	135300	70007890	15990	15980	15990	15980	147
287	20250410	135200	67658560	15980	15980	15980	15980	0
288	20250410	135100	67658560	15980	15980	15980	15980	6
289	20250410	135000	67562680	15980	15980	15980	15980	0
290	20250410	134900	67562680	15980	15980	15980	15980	0
291	20250410	134800	67562680	15980	15980	15980	15980	0
292	20250410	134700	67562680	15980	15980	15980	15980	0
293	20250410	134600	67562680	15980	15980	15980	15980	0
294	20250410	134500	67562680	15980	15980	15980	15980	0
295	20250410	134400	67562680	15980	15980	15980	15980	0
296	20250410	134300	67562680	15980	15980	15980	15980	0
297	20250410	134200	67562680	15980	15980	15980	15980	9
298	20250410	134100	67418860	15980	15980	15980	15980	30
299	20250410	134000	66939460	15880	15890	15890	15880	10
300	20250410	133900	66780650	15890	15890	15890	15890	0
301	20250410	133800	66780650	15890	15890	15890	15890	0
302	20250410	133700	66780650	15890	15900	15900	15890	22
303	20250410	133600	66430950	15900	15900	15900	15900	0
304	20250410	133500	66430950	15900	15900	15900	15900	0
305	20250410	133400	66430950	15900	15900	15900	15900	0
306	20250410	133300	66430950	15900	15900	15900	15900	0
307	20250410	133200	66430950	15900	15900	15900	15900	0
308	20250410	133100	66430950	15900	15900	15900	15900	1
309	20250410	133000	66415050	15940	15940	15940	15940	0
310	20250410	132900	66415050	15940	15940	15940	15940	0
311	20250410	132800	66415050	15940	15940	15940	15940	0
312	20250410	132700	66415050	15940	15940	15940	15940	0
313	20250410	132600	66415050	15940	15940	15940	15940	0
314	20250410	132500	66415050	15940	15940	15940	15940	0
315	20250410	132400	66415050	15940	15940	15940	15940	0
316	20250410	132300	66415050	15940	15940	15940	15940	0
317	20250410	132200	66415050	15940	15940	15940	15940	0
318	20250410	132100	66415050	15940	15940	15940	15940	8
319	20250410	132000	66287530	15970	15970	15970	15970	0
320	20250410	131900	66287530	15970	15970	15970	15970	0
321	20250410	131800	66287530	15970	15970	15970	15970	0
322	20250410	131700	66287530	15970	15970	15970	15970	0
323	20250410	131600	66287530	15970	15970	15970	15970	0
324	20250410	131500	66287530	15970	15970	15970	15970	0
325	20250410	131400	66287530	15970	15970	15970	15970	12
326	20250410	131300	66095890	15950	15950	15950	15950	0
327	20250410	131200	66095890	15950	15950	15950	15950	0
328	20250410	131100	66095890	15950	15950	15950	15950	0
329	20250410	131000	66095890	15950	15950	15950	15950	0
330	20250410	130900	66095890	15950	15950	15950	15950	0
331	20250410	130800	66095890	15950	15950	15950	15950	0
332	20250410	130700	66095890	15950	15950	15950	15950	0
333	20250410	130600	66095890	15950	15950	15950	15950	0
334	20250410	130500	66095890	15950	15950	15950	15950	0
335	20250410	130400	66095890	15950	15950	15950	15950	0
336	20250410	130300	66095890	15950	15950	15950	15950	0
337	20250410	130200	66095890	15950	15950	15950	15950	0
338	20250410	130100	66095890	15950	15950	15950	15950	1
339	20250410	130000	66079940	15900	15900	15900	15900	0
340	20250410	125900	66079940	15900	15900	15900	15900	0
341	20250410	125800	66079940	15900	15900	15900	15900	0
342	20250410	125700	66079940	15900	15900	15900	15900	0
343	20250410	125600	66079940	15900	15900	15900	15900	0
344	20250410	125500	66079940	15900	15900	15900	15900	0
345	20250410	125400	66079940	15900	15900	15900	15900	0
346	20250410	125300	66079940	15900	15900	15900	15900	0
347	20250410	125200	66079940	15900	15900	15900	15900	0
348	20250410	125100	66079940	15900	15900	15900	15900	0
349	20250410	125000	66079940	15900	15900	15900	15900	0
350	20250410	124900	66079940	15900	15900	15900	15900	0
351	20250410	124800	66079940	15900	15900	15900	15900	0
352	20250410	124700	66079940	15900	15900	15900	15900	0
353	20250410	124600	66079940	15900	15900	15900	15900	1
354	20250410	124500	66064040	15900	15900	15900	15900	0
355	20250410	124400	66064040	15900	15900	15900	15900	1
356	20250410	124300	66048140	15900	15900	15900	15900	0
357	20250410	124200	66048140	15900	15900	15900	15900	0
358	20250410	124100	66048140	15900	15900	15900	15900	0
359	20250410	124000	66048140	15900	15900	15900	15900	0
360	20250410	123900	66048140	15900	15900	15900	15900	0
361	20250410	123800	66048140	15900	15900	15900	15900	9
362	20250410	123700	65905040	15890	15920	15920	15890	86
363	20250410	123600	64537630	15930	15930	15930	15930	1
364	20250410	123500	64521700	15940	15940	15940	15940	0
365	20250410	123400	64521700	15940	15940	15940	15940	0
366	20250410	123300	64521700	15940	15940	15940	15940	0
367	20250410	123200	64521700	15940	15940	15940	15940	5
368	20250410	123100	64442000	15990	15990	15990	15990	0
369	20250410	123000	64442000	15990	15990	15990	15990	0
370	20250410	122900	64442000	15990	15990	15990	15990	0
371	20250410	122800	64442000	15990	15990	15990	15990	0
372	20250410	122700	64442000	15990	15990	15990	15990	0
373	20250410	122600	64442000	15990	15990	15990	15990	0
374	20250410	122500	64442000	15990	15990	15990	15990	0
375	20250410	122400	64442000	15990	15990	15990	15990	0
376	20250410	122300	64442000	15990	15990	15990	15990	0
377	20250410	122200	64442000	15990	15990	15990	15990	0
378	20250410	122100	64442000	15990	15990	15990	15990	0
379	20250410	122000	64442000	15990	15990	15990	15990	0
380	20250410	121900	64442000	15990	15990	15990	15990	0
381	20250410	121800	64442000	15990	15990	15990	15990	0
382	20250410	121700	64442000	15990	15990	15990	15990	0
383	20250410	121600	64442000	15990	15990	15990	15990	0
384	20250410	121500	64442000	15990	15990	15990	15990	0
385	20250410	121400	64442000	15990	15990	15990	15990	0
386	20250410	121300	64442000	15990	15990	15990	15990	24
387	20250410	121200	64058240	15950	15950	15950	15950	0
388	20250410	121100	64058240	15950	15950	15950	15950	0
389	20250410	121000	64058240	15950	15950	15950	15950	0
390	20250410	120900	64058240	15950	15950	15950	15950	0
391	20250410	120800	64058240	15950	15950	15950	15950	0
392	20250410	120700	64058240	15950	15950	15950	15950	0
393	20250410	120600	64058240	15950	15950	15950	15950	0
394	20250410	120500	64058240	15950	15950	15950	15950	0
395	20250410	120400	64058240	15950	15950	15950	15950	0
396	20250410	120300	64058240	15950	15950	15950	15950	0
397	20250410	120200	64058240	15950	15950	15950	15950	0
398	20250410	120100	64058240	15950	15950	15950	15950	1
399	20250410	120000	64042290	15940	15940	15940	15940	0
400	20250410	115900	64042290	15940	15940	15940	15940	0
401	20250410	115800	64042290	15940	15940	15940	15940	0
402	20250410	115700	64042290	15940	15940	15940	15940	0
403	20250410	115600	64042290	15940	15940	15940	15940	13
404	20250410	115500	63835070	15950	15950	15950	15950	0
405	20250410	115400	63835070	15950	15950	15950	15950	0
406	20250410	115300	63835070	15950	15950	15950	15950	0
407	20250410	115200	63835070	15950	15950	15950	15950	54
408	20250410	115100	62973770	15990	15990	15990	15990	1
409	20250410	115000	62957780	15950	15950	15950	15950	0
410	20250410	114900	62957780	15950	15950	15950	15950	0
411	20250410	114800	62957780	15950	15950	15950	15950	0
412	20250410	114700	62957780	15950	15950	15950	15950	0
413	20250410	114600	62957780	15950	15950	15950	15950	1
414	20250410	114500	62941830	15990	15990	15990	15990	0
415	20250410	114400	62941830	15990	15990	15990	15990	0
416	20250410	114300	62941830	15990	15990	15990	15990	0
417	20250410	114200	62941830	15990	15990	15990	15990	0
418	20250410	114100	62941830	15990	15990	15990	15990	0
419	20250410	114000	62941830	15990	15990	15990	15990	0
420	20250410	113900	62941830	15990	15990	15990	15990	0
421	20250410	113800	62941830	15990	15990	15990	15990	0
422	20250410	113700	62941830	15990	15990	15990	15990	0
423	20250410	113600	62941830	15990	15990	15990	15990	0
424	20250410	113500	62941830	15990	15990	15990	15990	0
425	20250410	113400	62941830	15990	15990	15990	15990	0
426	20250410	113300	62941830	15990	15990	15990	15990	18
427	20250410	113200	62654010	16000	16000	16000	16000	0
428	20250410	113100	62654010	16000	16000	16000	16000	0
429	20250410	113000	62654010	16000	16000	16000	16000	0
430	20250410	112900	62654010	16000	16000	16000	16000	10
431	20250410	112800	62494010	16000	16000	16000	16000	106
432	20250410	112700	60798010	15990	15990	15990	15990	0
433	20250410	112600	60798010	15990	15990	15990	15990	0
434	20250410	112500	60798010	15990	15990	15990	15990	11
435	20250410	112400	60622120	15990	15990	15990	15990	184
436	20250410	112300	57679960	15940	15940	15940	15940	0
437	20250410	112200	57679960	15940	15940	15940	15940	1
438	20250410	112100	57664020	15990	15990	15990	15990	0
439	20250410	112000	57664020	15990	15990	15990	15990	0
440	20250410	111900	57664020	15990	15970	16000	15970	256
441	20250410	111800	53573430	15920	15920	15920	15920	0
442	20250410	111700	53573430	15920	15920	15920	15920	0
443	20250410	111600	53573430	15920	15920	15920	15920	0
444	20250410	111500	53573430	15920	15920	15920	15920	4
445	20250410	111400	53509750	15970	15950	15970	15950	77
446	20250410	111300	52281320	15950	15950	15950	15950	0
447	20250410	111200	52281320	15950	15950	15950	15950	0
448	20250410	111100	52281320	15950	15950	15950	15950	0
449	20250410	111000	52281320	15950	15950	15950	15950	0
450	20250410	110900	52281320	15950	15950	15950	15950	0
451	20250410	110800	52281320	15950	15950	15950	15950	0
452	20250410	110700	52281320	15950	15950	15950	15950	0
453	20250410	110600	52281320	15950	15950	15950	15950	0
454	20250410	110500	52281320	15950	15950	15950	15950	0
455	20250410	110400	52281320	15950	15950	15950	15950	0
456	20250410	110300	52281320	15950	15950	15950	15950	1
457	20250410	110200	52265370	15950	15940	15950	15940	141
458	20250410	110100	50017030	15940	15940	15940	15940	0
459	20250410	110000	50017030	15940	15940	15940	15940	0
460	20250410	105900	50017030	15940	15940	15940	15940	0
461	20250410	105800	50017030	15940	15940	15940	15940	0
462	20250410	105700	50017030	15940	15940	15940	15940	0
463	20250410	105600	50017030	15940	15940	15940	15940	0
464	20250410	105500	50017030	15940	15940	15940	15940	1
465	20250410	105400	50001090	15940	15940	15940	15940	0
466	20250410	105300	50001090	15940	15940	15940	15940	0
467	20250410	105200	50001090	15940	15940	15940	15940	0
468	20250410	105100	50001090	15940	15940	15940	15940	0
469	20250410	105000	50001090	15940	15940	15940	15940	0
470	20250410	104900	50001090	15940	15940	15940	15940	0
471	20250410	104800	50001090	15940	15940	15940	15940	0
472	20250410	104700	50001090	15940	15940	15940	15940	0
473	20250410	104600	50001090	15940	15940	15940	15940	0
474	20250410	104500	50001090	15940	15940	15940	15940	0
475	20250410	104400	50001090	15940	15940	15940	15940	0
476	20250410	104300	50001090	15940	15940	15940	15940	0
477	20250410	104200	50001090	15940	15940	15940	15940	3
478	20250410	104100	49953270	15850	15850	15850	15850	0
479	20250410	104000	49953270	15850	15850	15850	15850	0
480	20250410	103900	49953270	15850	15850	15850	15850	0
481	20250410	103800	49953270	15850	15850	15850	15850	0
482	20250410	103700	49953270	15850	15850	15850	15850	0
483	20250410	103600	49953270	15850	15850	15850	15850	0
484	20250410	103500	49953270	15850	15850	15850	15850	0
485	20250410	103400	49953270	15850	15850	15850	15850	0
486	20250410	103300	49953270	15850	15850	15850	15850	0
487	20250410	103200	49953270	15850	15850	15850	15850	0
488	20250410	103100	49953270	15850	15850	15850	15850	0
489	20250410	103000	49953270	15850	15850	15850	15850	0
490	20250410	102900	49953270	15850	15850	15850	15850	0
491	20250410	102800	49953270	15850	15850	15850	15850	0
492	20250410	102700	49953270	15850	15870	15870	15850	142
493	20250410	102600	47701120	15880	15880	15880	15880	0
494	20250410	102500	47701120	15880	15880	15880	15880	0
495	20250410	102400	47701120	15880	15880	15880	15880	0
496	20250410	102300	47701120	15880	15880	15880	15880	0
497	20250410	102200	47701120	15880	15880	15880	15880	0
498	20250410	102100	47701120	15880	15880	15880	15880	0
499	20250410	102000	47701120	15880	15880	15880	15880	0
500	20250410	101900	47701120	15880	15900	15900	15880	3
501	20250410	101800	47653450	15910	15920	15920	15910	20
502	20250410	101700	47335150	15970	15970	15970	15970	0
503	20250410	101600	47335150	15970	15970	15970	15970	0
504	20250410	101500	47335150	15970	15970	15970	15970	0
505	20250410	101400	47335150	15970	15970	15970	15970	0
506	20250410	101300	47335150	15970	15950	15970	15950	13
507	20250410	101200	47127560	15950	15950	15950	15950	0
508	20250410	101100	47127560	15950	15950	15950	15950	0
509	20250410	101000	47127560	15950	15950	15950	15950	1
510	20250410	100900	47111610	15950	15950	15950	15950	1
511	20250410	100800	47095660	15940	15940	15940	15940	0
512	20250410	100700	47095660	15940	15940	15940	15940	73
513	20250410	100600	45932040	15830	15830	15830	15830	0
514	20250410	100500	45932040	15830	15940	15940	15830	158
515	20250410	100400	43422660	15940	15940	15940	15940	0
516	20250410	100300	43422660	15940	15940	15940	15940	0
517	20250410	100200	43422660	15940	15940	15940	15940	0
518	20250410	100100	43422660	15940	15940	15940	15940	1
519	20250410	100000	43406720	15920	15920	15920	15920	0
520	20250410	095900	43406720	15920	15920	15920	15920	1
521	20250410	095800	43390800	15940	15940	15940	15940	0
522	20250410	095700	43390800	15940	15940	15940	15940	1
523	20250410	095600	43374860	15940	15940	15940	15940	631
524	20250410	095500	33316720	15930	15930	15930	15930	2
525	20250410	095400	33284860	15930	15930	15930	15930	0
526	20250410	095300	33284860	15930	15930	15930	15930	0
527	20250410	095200	33284860	15930	15930	15930	15930	3
528	20250410	095100	33237070	15930	15930	15930	15930	11
529	20250410	095000	33061840	15930	15930	15930	15930	4
530	20250410	094900	32998120	15930	15930	15930	15930	1
531	20250410	094800	32982190	15930	15930	15930	15930	1
532	20250410	094700	32966260	15940	15930	15940	15930	558
533	20250410	094600	24073590	15900	15900	15920	15900	517
534	20250410	094500	15845250	15880	15880	15880	15880	0
535	20250410	094400	15845250	15880	15900	15900	15880	12
536	20250410	094300	15654650	15880	15880	15880	15860	12
537	20250410	094200	15464150	15880	15880	15890	15860	32
538	20250410	094100	14956000	15900	15920	15920	15830	33
539	20250410	094000	14432810	15930	15930	15930	15930	0
540	20250410	093900	14432810	15930	15930	15930	15930	0
541	20250410	093800	14432810	15930	15930	15930	15930	0
542	20250410	093700	14432810	15930	15930	15930	15930	0
543	20250410	093600	14432810	15930	15930	15930	15930	0
544	20250410	093500	14432810	15930	15930	15930	15930	0
545	20250410	093400	14432810	15930	15930	15930	15930	0
546	20250410	093300	14432810	15930	15930	15930	15930	0
547	20250410	093200	14432810	15930	15930	15930	15930	0
548	20250410	093100	14432810	15930	15930	15930	15930	0
549	20250410	093000	14432810	15930	15890	15930	15890	137
550	20250410	092900	12250440	15780	15780	15780	15780	0
551	20250410	092800	12250440	15780	15840	15840	15780	125
552	20250410	092700	10271240	15890	15890	15890	15890	20
553	20250410	092600	9953440	15840	15840	15840	15840	16
554	20250410	092500	9700000	15880	15870	15880	15870	62
555	20250410	092400	8716050	15870	15840	15870	15840	13
556	20250410	092300	8509890	15820	15820	15820	15820	0
557	20250410	092200	8509890	15820	15820	15820	15820	7
558	20250410	092100	8399150	15870	15870	15870	15870	100
559	20250410	092000	6812150	15880	15880	15880	15880	0
560	20250410	091900	6812150	15880	15880	15880	15880	0
561	20250410	091800	6812150	15880	15880	15880	15880	0
562	20250410	091700	6812150	15880	15880	15880	15880	0
563	20250410	091600	6812150	15880	15880	15880	15880	0
564	20250410	091500	6812150	15880	15880	15880	15880	20
565	20250410	091400	6494550	15870	15850	15870	15850	103
566	20250410	091300	4860000	15850	15850	15850	15850	0
567	20250410	091200	4860000	15850	15850	15850	15850	11
568	20250410	091100	4685650	15850	15850	15850	15850	8
569	20250410	091000	4558850	15780	15780	15780	15780	10
570	20250410	090900	4401050	15760	15760	15760	15760	0
571	20250410	090800	4401050	15760	15760	15760	15760	0
572	20250410	090700	4401050	15760	15850	15850	15760	123
573	20250410	090600	2459230	15870	15870	15870	15870	0
574	20250410	090500	2459230	15870	15870	15870	15870	0
575	20250410	090400	2459230	15870	15860	15870	15860	21
576	20250410	090300	2126160	15880	15880	15880	15880	20
577	20250410	090200	1808560	15860	15860	15860	15860	0
578	20250410	090100	1808560	15860	15860	15860	15860	100
579	20250410	090000	222560	15860	15900	15900	15860	14