KissMeData/009300/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184900	551863960	15760	15760	15760	15760	200
3	20240418	184800	551863960	15760	15760	15760	15760	0
4	20240418	184700	551863960	15760	15760	15760	15760	0
5	20240418	184600	551863960	15760	15760	15760	15760	0
6	20240418	184500	551863960	15760	15760	15760	15760	0
7	20240418	184400	551863960	15760	15760	15760	15760	0
8	20240418	184300	551863960	15760	15760	15760	15760	0
9	20240418	184200	551863960	15760	15760	15760	15760	0
10	20240418	184100	551863960	15760	15760	15760	15760	0
11	20240418	184000	551863960	15760	15760	15760	15760	0
12	20240418	183900	551863960	15760	15760	15760	15760	0
13	20240418	183800	551863960	15760	15760	15760	15760	0
14	20240418	183700	551863960	15760	15760	15760	15760	0
15	20240418	183600	551863960	15760	15760	15760	15760	0
16	20240418	183500	551863960	15760	15760	15760	15760	0
17	20240418	183400	551863960	15760	15760	15760	15760	0
18	20240418	183300	551863960	15760	15760	15760	15760	0
19	20240418	183200	551863960	15760	15760	15760	15760	0
20	20240418	183100	551863960	15760	15760	15760	15760	0
21	20240418	183000	551863960	15760	15760	15760	15760	0
22	20240418	182900	551863960	15760	15760	15760	15760	0
23	20240418	182800	551863960	15760	15760	15760	15760	0
24	20240418	182700	551863960	15760	15760	15760	15760	0
25	20240418	182600	551863960	15760	15760	15760	15760	0
26	20240418	182500	551863960	15760	15760	15760	15760	0
27	20240418	182400	551863960	15760	15760	15760	15760	0
28	20240418	182300	551863960	15760	15760	15760	15760	0
29	20240418	182200	551863960	15760	15760	15760	15760	0
30	20240418	182100	551863960	15760	15760	15760	15760	0
31	20240418	182000	551863960	15760	15760	15760	15760	0
32	20240418	181900	551863960	15760	15760	15760	15760	200
33	20240418	181800	551863960	15760	15760	15760	15760	0
34	20240418	181700	551863960	15760	15760	15760	15760	0
35	20240418	181600	551863960	15760	15760	15760	15760	0
36	20240418	181500	551863960	15760	15760	15760	15760	0
37	20240418	181400	551863960	15760	15760	15760	15760	0
38	20240418	181300	551863960	15760	15760	15760	15760	0
39	20240418	181200	551863960	15760	15760	15760	15760	0
40	20240418	181100	551863960	15760	15760	15760	15760	0
41	20240418	181000	551863960	15760	15760	15760	15760	0
42	20240418	180900	551863960	15760	15760	15760	15760	0
43	20240418	180800	551863960	15760	15760	15760	15760	0
44	20240418	180700	551863960	15760	15760	15760	15760	0
45	20240418	180600	551863960	15760	15760	15760	15760	0
46	20240418	180500	551863960	15760	15760	15760	15760	0
47	20240418	180400	551863960	15760	15760	15760	15760	0
48	20240418	180300	551863960	15760	15760	15760	15760	0
49	20240418	180200	551863960	15760	15760	15760	15760	0
50	20240418	180100	551863960	15760	15760	15760	15760	0
51	20240418	180000	551863960	15760	15760	15760	15760	0
52	20240418	175900	551863960	15760	15760	15760	15760	0
53	20240418	175800	551863960	15760	15760	15760	15760	0
54	20240418	175700	551863960	15760	15760	15760	15760	0
55	20240418	175600	551863960	15760	15760	15760	15760	0
56	20240418	175500	551863960	15760	15760	15760	15760	0
57	20240418	175400	551863960	15760	15760	15760	15760	0
58	20240418	175300	551863960	15760	15760	15760	15760	0
59	20240418	175200	551863960	15760	15760	15760	15760	0
60	20240418	175100	551863960	15760	15760	15760	15760	0
61	20240418	175000	551863960	15760	15760	15760	15760	0
62	20240418	174900	551863960	15760	15760	15760	15760	200
63	20240418	174800	551863960	15760	15760	15760	15760	0
64	20240418	174700	551863960	15760	15760	15760	15760	0
65	20240418	174600	551863960	15760	15760	15760	15760	0
66	20240418	174500	551863960	15760	15760	15760	15760	0
67	20240418	174400	551863960	15760	15760	15760	15760	0
68	20240418	174300	551863960	15760	15760	15760	15760	0
69	20240418	174200	551863960	15760	15760	15760	15760	0
70	20240418	174100	551863960	15760	15760	15760	15760	0
71	20240418	174000	551863960	15760	15760	15760	15760	0
72	20240418	173900	551863960	15760	15760	15760	15760	0
73	20240418	173800	551863960	15760	15760	15760	15760	0
74	20240418	173700	551863960	15760	15760	15760	15760	0
75	20240418	173600	551863960	15760	15760	15760	15760	0
76	20240418	173500	551863960	15760	15760	15760	15760	0
77	20240418	173400	551863960	15760	15760	15760	15760	0
78	20240418	173300	551863960	15760	15760	15760	15760	0
79	20240418	173200	551863960	15760	15760	15760	15760	0
80	20240418	173100	551863960	15760	15760	15760	15760	0
81	20240418	173000	551863960	15760	15760	15760	15760	0
82	20240418	172900	551863960	15760	15760	15760	15760	0
83	20240418	172800	551863960	15760	15760	15760	15760	0
84	20240418	172700	551863960	15760	15760	15760	15760	0
85	20240418	172600	551863960	15760	15760	15760	15760	0
86	20240418	172500	551863960	15760	15760	15760	15760	0
87	20240418	172400	551863960	15760	15760	15760	15760	0
88	20240418	172300	551863960	15760	15760	15760	15760	0
89	20240418	172200	551863960	15760	15760	15760	15760	0
90	20240418	172100	551863960	15760	15760	15760	15760	0
91	20240418	172000	551863960	15760	15760	15760	15760	0
92	20240418	171900	551863960	15760	15760	15760	15760	200
93	20240418	171800	551863960	15760	15760	15760	15760	0
94	20240418	171700	551863960	15760	15760	15760	15760	0
95	20240418	171600	551863960	15760	15760	15760	15760	0
96	20240418	171500	551863960	15760	15760	15760	15760	0
97	20240418	171400	551863960	15760	15760	15760	15760	0
98	20240418	171300	551863960	15760	15760	15760	15760	0
99	20240418	171200	551863960	15760	15760	15760	15760	0
100	20240418	171100	551863960	15760	15760	15760	15760	0
101	20240418	171000	551863960	15760	15760	15760	15760	0
102	20240418	170900	551863960	15760	15760	15760	15760	0
103	20240418	170800	551863960	15760	15760	15760	15760	0
104	20240418	170700	551863960	15760	15760	15760	15760	0
105	20240418	170600	551863960	15760	15760	15760	15760	0
106	20240418	170500	551863960	15760	15760	15760	15760	0
107	20240418	170400	551863960	15760	15760	15760	15760	0
108	20240418	170300	551863960	15760	15760	15760	15760	0
109	20240418	170200	551863960	15760	15760	15760	15760	0
110	20240418	170100	551863960	15760	15760	15760	15760	0
111	20240418	170000	551863960	15760	15760	15760	15760	0
112	20240418	165900	551863960	15760	15760	15760	15760	0
113	20240418	165800	551863960	15760	15760	15760	15760	0
114	20240418	165700	551863960	15760	15760	15760	15760	0
115	20240418	165600	551863960	15760	15760	15760	15760	0
116	20240418	165500	551863960	15760	15760	15760	15760	0
117	20240418	165400	551863960	15760	15760	15760	15760	0
118	20240418	165300	551863960	15760	15760	15760	15760	0
119	20240418	165200	551863960	15760	15760	15760	15760	0
120	20240418	165100	551863960	15760	15760	15760	15760	0
121	20240418	165000	551863960	15760	15760	15760	15760	0
122	20240418	164900	551863960	15760	15760	15760	15760	200
123	20240418	164800	551863960	15760	15760	15760	15760	0
124	20240418	164700	551863960	15760	15760	15760	15760	0
125	20240418	164600	551863960	15760	15760	15760	15760	0
126	20240418	164500	551863960	15760	15760	15760	15760	0
127	20240418	164400	551863960	15760	15760	15760	15760	0
128	20240418	164300	551863960	15760	15760	15760	15760	0
129	20240418	164200	551863960	15760	15760	15760	15760	0
130	20240418	164100	551863960	15760	15760	15760	15760	0
131	20240418	164000	551863960	15760	15760	15760	15760	0
132	20240418	163900	551863960	15760	15760	15760	15760	0
133	20240418	163800	551863960	15760	15760	15760	15760	0
134	20240418	163700	551863960	15760	15760	15760	15760	0
135	20240418	163600	551863960	15760	15760	15760	15760	0
136	20240418	163500	551863960	15760	15760	15760	15760	0
137	20240418	163400	551863960	15760	15760	15760	15760	0
138	20240418	163300	551863960	15760	15760	15760	15760	0
139	20240418	163200	551863960	15760	15760	15760	15760	0
140	20240418	163100	551863960	15760	15760	15760	15760	0
141	20240418	163000	551863960	15760	15760	15760	15760	0
142	20240418	162900	551863960	15760	15760	15760	15760	0
143	20240418	162800	551863960	15760	15760	15760	15760	0
144	20240418	162700	551863960	15760	15760	15760	15760	0
145	20240418	162600	551863960	15760	15760	15760	15760	0
146	20240418	162500	551863960	15760	15760	15760	15760	0
147	20240418	162400	551863960	15760	15760	15760	15760	0
148	20240418	162300	551863960	15760	15760	15760	15760	0
149	20240418	162200	551863960	15760	15760	15760	15760	0
150	20240418	162100	551863960	15760	15760	15760	15760	0
151	20240418	162000	551863960	15760	15760	15760	15760	0
152	20240418	161900	551863960	15760	15760	15760	15760	200
153	20240418	161800	551863960	15760	15760	15760	15760	0
154	20240418	161700	551863960	15760	15760	15760	15760	0
155	20240418	161600	551863960	15760	15760	15760	15760	0
156	20240418	161500	551863960	15760	15760	15760	15760	0
157	20240418	161400	551863960	15760	15760	15760	15760	0
158	20240418	161300	551863960	15760	15760	15760	15760	0
159	20240418	161200	551863960	15760	15760	15760	15760	0
160	20240418	161100	551863960	15760	15760	15760	15760	0
161	20240418	161000	551863960	15760	15760	15760	15760	0
162	20240418	160900	551863960	15760	15760	15760	15760	0
163	20240418	160800	551863960	15760	15760	15760	15760	0
164	20240418	160700	551863960	15760	15760	15760	15760	0
165	20240418	160600	551863960	15760	15760	15760	15760	0
166	20240418	160500	551863960	15760	15760	15760	15760	0
167	20240418	160400	551863960	15760	15760	15760	15760	0
168	20240418	160300	551863960	15760	15760	15760	15760	0
169	20240418	160200	551863960	15760	15760	15760	15760	0
170	20240418	160100	551863960	15760	15760	15760	15760	0
171	20240418	160000	551863960	15760	15760	15760	15760	0
172	20240418	155900	551863960	15760	15760	15760	15760	0
173	20240418	155800	551863960	15760	15760	15760	15760	0
174	20240418	155700	551863960	15760	15760	15760	15760	0
175	20240418	155600	551863960	15760	15760	15760	15760	0
176	20240418	155500	551863960	15760	15760	15760	15760	0
177	20240418	155400	551863960	15760	15760	15760	15760	0
178	20240418	155300	551863960	15760	15760	15760	15760	0
179	20240418	155200	551863960	15760	15760	15760	15760	0
180	20240418	155100	551863960	15760	15760	15760	15760	0
181	20240418	155000	551863960	15760	15760	15760	15760	0
182	20240418	154900	551863960	15760	15760	15760	15760	200
183	20240418	154800	551863960	15760	15760	15760	15760	0
184	20240418	154700	551863960	15760	15760	15760	15760	0
185	20240418	154600	551863960	15760	15760	15760	15760	0
186	20240418	154500	551863960	15760	15760	15760	15760	0
187	20240418	154400	551863960	15760	15760	15760	15760	0
188	20240418	154300	551863960	15760	15760	15760	15760	0
189	20240418	154200	551863960	15760	15760	15760	15760	0
190	20240418	154100	551863960	15760	15760	15760	15760	0
191	20240418	154000	551863960	15760	15760	15760	15760	0
192	20240418	153900	551863960	15760	15760	15760	15760	0
193	20240418	153800	551863960	15760	15760	15760	15760	0
194	20240418	153700	551863960	15760	15760	15760	15760	0
195	20240418	153600	551863960	15760	15760	15760	15760	0
196	20240418	153500	551863960	15760	15760	15760	15760	0
197	20240418	153400	551863960	15760	15760	15760	15760	0
198	20240418	153300	551863960	15760	15760	15760	15760	0
199	20240418	153200	551863960	15760	15760	15760	15760	0
200	20240418	153100	551863960	15760	15760	15760	15760	0
201	20240418	153000	551863960	15760	15760	15760	15760	200
202	20240418	152900	548711960	15750	15750	15750	15750	0
203	20240418	152800	548711960	15750	15750	15750	15750	0
204	20240418	152700	548711960	15750	15750	15750	15750	0
205	20240418	152600	548711960	15750	15750	15750	15750	0
206	20240418	152500	548711960	15750	15750	15750	15750	0
207	20240418	152400	548711960	15750	15750	15750	15750	0
208	20240418	152300	548711960	15750	15750	15750	15750	0
209	20240418	152200	548711960	15750	15750	15750	15750	0
210	20240418	152100	548711960	15750	15750	15750	15750	0
211	20240418	152000	548711960	15750	15750	15750	15750	0
212	20240418	151900	548711960	15750	15750	15750	15750	44
213	20240418	151800	548018960	15760	15760	15760	15760	1
214	20240418	151700	548003200	15760	15760	15760	15760	0
215	20240418	151600	548003200	15760	15760	15760	15760	0
216	20240418	151500	548003200	15760	15760	15760	15760	100
217	20240418	151400	546427200	15750	15750	15750	15750	15
218	20240418	151300	546190950	15760	15760	15760	15760	1
219	20240418	151200	546175190	15760	15760	15760	15760	0
220	20240418	151100	546175190	15760	15760	15760	15760	0
221	20240418	151000	546175190	15760	15760	15760	15750	3
222	20240418	150900	546127920	15760	15760	15760	15760	0
223	20240418	150800	546127920	15760	15760	15760	15760	1
224	20240418	150700	546112160	15750	15750	15750	15750	0
225	20240418	150600	546112160	15750	15750	15750	15750	0
226	20240418	150500	546112160	15750	15750	15750	15750	0
227	20240418	150400	546112160	15750	15750	15750	15750	0
228	20240418	150300	546112160	15750	15750	15750	15750	0
229	20240418	150200	546112160	15750	15750	15750	15750	0
230	20240418	150100	546112160	15750	15750	15750	15750	0
231	20240418	150000	546112160	15750	15750	15750	15750	0
232	20240418	145900	546112160	15750	15750	15750	15750	13
233	20240418	145800	545907410	15750	15750	15750	15750	0
234	20240418	145700	545907410	15750	15750	15750	15750	1
235	20240418	145600	545891660	15760	15760	15760	15760	4
236	20240418	145500	545828620	15760	15760	15760	15760	2
237	20240418	145400	545797100	15750	15750	15750	15750	0
238	20240418	145300	545797100	15750	15750	15750	15750	15
239	20240418	145200	545560850	15750	15750	15750	15750	0
240	20240418	145100	545560850	15750	15750	15750	15750	0
241	20240418	145000	545560850	15750	15750	15750	15750	0
242	20240418	144900	545560850	15750	15750	15750	15750	1
243	20240418	144800	545545100	15750	15750	15750	15750	2
244	20240418	144700	545513600	15750	15750	15750	15750	0
245	20240418	144600	545513600	15750	15750	15750	15750	0
246	20240418	144500	545513600	15750	15750	15750	15750	0
247	20240418	144400	545513600	15750	15750	15750	15750	0
248	20240418	144300	545513600	15750	15750	15750	15750	1
249	20240418	144200	545497850	15710	15710	15710	15710	0
250	20240418	144100	545497850	15710	15710	15710	15710	0
251	20240418	144000	545497850	15710	15710	15710	15710	0
252	20240418	143900	545497850	15710	15710	15710	15710	0
253	20240418	143800	545497850	15710	15710	15710	15710	60
254	20240418	143700	544555250	15710	15710	15710	15710	0
255	20240418	143600	544555250	15710	15710	15710	15710	300
256	20240418	143500	539842250	15710	15710	15710	15710	30
257	20240418	143400	539370950	15710	15710	15710	15710	0
258	20240418	143300	539370950	15710	15710	15710	15710	0
259	20240418	143200	539370950	15710	15710	15710	15710	0
260	20240418	143100	539370950	15710	15710	15710	15710	0
261	20240418	143000	539370950	15710	15710	15710	15710	250
262	20240418	142900	535443450	15760	15760	15760	15760	0
263	20240418	142800	535443450	15760	15760	15760	15760	0
264	20240418	142700	535443450	15760	15760	15760	15760	0
265	20240418	142600	535443450	15760	15760	15760	15760	0
266	20240418	142500	535443450	15760	15760	15760	15760	0
267	20240418	142400	535443450	15760	15760	15760	15760	0
268	20240418	142300	535443450	15760	15760	15760	15760	0
269	20240418	142200	535443450	15760	15760	15760	15760	0
270	20240418	142100	535443450	15760	15760	15760	15760	0
271	20240418	142000	535443450	15760	15760	15760	15760	0
272	20240418	141900	535443450	15760	15760	15760	15760	0
273	20240418	141800	535443450	15760	15760	15760	15760	0
274	20240418	141700	535443450	15760	15760	15760	15760	0
275	20240418	141600	535443450	15760	15760	15760	15760	1
276	20240418	141500	535427690	15760	15750	15760	15750	2
277	20240418	141400	535396180	15710	15710	15710	15710	0
278	20240418	141300	535396180	15710	15710	15710	15710	50
279	20240418	141200	534610680	15710	15710	15710	15710	0
280	20240418	141100	534610680	15710	15710	15710	15710	92
281	20240418	141000	533165360	15720	15720	15720	15720	0
282	20240418	140900	533165360	15720	15720	15720	15720	10
283	20240418	140800	533008160	15720	15720	15720	15720	0
284	20240418	140700	533008160	15720	15720	15720	15720	10
285	20240418	140600	532850960	15720	15720	15720	15720	11
286	20240418	140500	532678040	15720	15720	15720	15720	0
287	20240418	140400	532678040	15720	15720	15720	15720	0
288	20240418	140300	532678040	15720	15720	15720	15720	0
289	20240418	140200	532678040	15720	15720	15720	15720	77
290	20240418	140100	531467600	15720	15720	15720	15720	144
291	20240418	140000	529203920	15720	15720	15720	15720	0
292	20240418	135900	529203920	15720	15720	15720	15720	128
293	20240418	135800	527191760	15730	15730	15730	15730	72
294	20240418	135700	526059200	15730	15730	15730	15730	76
295	20240418	135600	524863720	15730	15730	15730	15730	108
296	20240418	135500	523164880	15740	15740	15740	15740	36
297	20240418	135400	522598240	15740	15740	15740	15740	100
298	20240418	135300	521024240	15740	15740	15740	15740	0
299	20240418	135200	521024240	15740	15740	15740	15740	11
300	20240418	135100	520851100	15740	15740	15740	15740	50
301	20240418	135000	520064100	15750	15750	15750	15750	0
302	20240418	134900	520064100	15750	15750	15750	15750	0
303	20240418	134800	520064100	15750	15750	15750	15750	0
304	20240418	134700	520064100	15750	15750	15750	15750	1
305	20240418	134600	520048350	15750	15750	15750	15750	2
306	20240418	134500	520016850	15750	15750	15750	15750	1
307	20240418	134400	520001100	15750	15750	15750	15750	0
308	20240418	134300	520001100	15750	15750	15750	15750	0
309	20240418	134200	520001100	15750	15750	15750	15750	0
310	20240418	134100	520001100	15750	15750	15750	15750	1
311	20240418	134000	519985350	15750	15750	15750	15750	0
312	20240418	133900	519985350	15750	15750	15750	15750	4
313	20240418	133800	519922350	15750	15750	15750	15750	0
314	20240418	133700	519922350	15750	15750	15750	15750	0
315	20240418	133600	519922350	15750	15750	15750	15750	0
316	20240418	133500	519922350	15750	15740	15750	15740	2
317	20240418	133400	519890860	15750	15750	15750	15750	0
318	20240418	133300	519890860	15750	15750	15750	15750	0
319	20240418	133200	519890860	15750	15740	15760	15740	11
320	20240418	133100	519717530	15760	15740	15760	15740	24
321	20240418	133000	519339550	15730	15730	15730	15730	0
322	20240418	132900	519339550	15730	15730	15730	15730	1
323	20240418	132800	519323820	15720	15720	15720	15720	6
324	20240418	132700	519229500	15720	15720	15720	15720	19
325	20240418	132600	518930820	15720	15720	15720	15720	0
326	20240418	132500	518930820	15720	15720	15720	15720	23
327	20240418	132400	518569260	15720	15720	15720	15720	1
328	20240418	132300	518553540	15720	15720	15720	15720	0
329	20240418	132200	518553540	15720	15720	15720	15720	0
330	20240418	132100	518553540	15720	15720	15720	15720	0
331	20240418	132000	518553540	15720	15720	15720	15720	6
332	20240418	131900	518459220	15720	15720	15720	15720	0
333	20240418	131800	518459220	15720	15720	15720	15720	0
334	20240418	131700	518459220	15720	15720	15720	15720	0
335	20240418	131600	518459220	15720	15720	15720	15720	0
336	20240418	131500	518459220	15720	15720	15720	15720	0
337	20240418	131400	518459220	15720	15720	15720	15720	0
338	20240418	131300	518459220	15720	15720	15720	15720	0
339	20240418	131200	518459220	15720	15720	15720	15720	1
340	20240418	131100	518443500	15720	15720	15720	15720	0
341	20240418	131000	518443500	15720	15720	15720	15720	0
342	20240418	130900	518443500	15720	15720	15720	15720	1
343	20240418	130800	518427780	15720	15720	15720	15720	0
344	20240418	130700	518427780	15720	15720	15720	15720	0
345	20240418	130600	518427780	15720	15720	15720	15720	0
346	20240418	130500	518427780	15720	15720	15720	15720	0
347	20240418	130400	518427780	15720	15720	15720	15720	0
348	20240418	130300	518427780	15720	15720	15720	15720	0
349	20240418	130200	518427780	15720	15720	15720	15720	0
350	20240418	130100	518427780	15720	15720	15720	15720	0
351	20240418	130000	518427780	15720	15720	15720	15720	1
352	20240418	125900	518412060	15710	15710	15710	15710	20
353	20240418	125800	518097860	15710	15710	15710	15710	10
354	20240418	125700	517940760	15710	15710	15710	15710	0
355	20240418	125600	517940760	15710	15710	15710	15710	0
356	20240418	125500	517940760	15710	15710	15710	15710	70
357	20240418	125400	516841060	15720	15720	15720	15720	19
358	20240418	125300	516542380	15750	15750	15750	15750	0
359	20240418	125200	516542380	15750	15740	15750	15740	2
360	20240418	125100	516510890	15750	15740	15750	15740	2
361	20240418	125000	516479400	15750	15750	15750	15750	0
362	20240418	124900	516479400	15750	15740	15750	15740	2
363	20240418	124800	516447910	15750	15750	15750	15750	0
364	20240418	124700	516447910	15750	15750	15750	15750	0
365	20240418	124600	516447910	15750	15740	15750	15740	2
366	20240418	124500	516416420	15750	15750	15750	15750	0
367	20240418	124400	516416420	15750	15750	15750	15750	0
368	20240418	124300	516416420	15750	15750	15750	15750	0
369	20240418	124200	516416420	15750	15750	15750	15750	0
370	20240418	124100	516416420	15750	15740	15750	15740	5
371	20240418	124000	516337710	15740	15740	15740	15740	0
372	20240418	123900	516337710	15740	15740	15740	15740	0
373	20240418	123800	516337710	15740	15740	15740	15740	0
374	20240418	123700	516337710	15740	15740	15740	15740	6
375	20240418	123600	516243270	15740	15740	15740	15740	0
376	20240418	123500	516243270	15740	15740	15740	15740	3
377	20240418	123400	516196050	15740	15740	15740	15740	0
378	20240418	123300	516196050	15740	15740	15740	15740	0
379	20240418	123200	516196050	15740	15740	15740	15740	0
380	20240418	123100	516196050	15740	15740	15740	15740	21
381	20240418	123000	515865510	15740	15740	15740	15740	0
382	20240418	122900	515865510	15740	15740	15740	15740	0
383	20240418	122800	515865510	15740	15740	15740	15740	0
384	20240418	122700	515865510	15740	15740	15740	15740	0
385	20240418	122600	515865510	15740	15740	15740	15740	0
386	20240418	122500	515865510	15740	15740	15740	15740	0
387	20240418	122400	515865510	15740	15740	15740	15740	0
388	20240418	122300	515865510	15740	15740	15740	15740	0
389	20240418	122200	515865510	15740	15740	15740	15740	13
390	20240418	122100	515660890	15740	15740	15740	15740	1
391	20240418	122000	515645150	15750	15750	15750	15750	0
392	20240418	121900	515645150	15750	15750	15750	15750	1
393	20240418	121800	515629400	15740	15740	15740	15740	0
394	20240418	121700	515629400	15740	15740	15740	15740	1
395	20240418	121600	515613660	15750	15750	15750	15750	3
396	20240418	121500	515566410	15740	15740	15750	15740	3
397	20240418	121400	515519180	15750	15750	15750	15750	0
398	20240418	121300	515519180	15750	15750	15750	15750	0
399	20240418	121200	515519180	15750	15750	15750	15750	0
400	20240418	121100	515519180	15750	15750	15750	15750	0
401	20240418	121000	515519180	15750	15750	15750	15750	0
402	20240418	120900	515519180	15750	15750	15750	15750	0
403	20240418	120800	515519180	15750	15750	15750	15750	0
404	20240418	120700	515519180	15750	15750	15750	15750	0
405	20240418	120600	515519180	15750	15750	15750	15750	0
406	20240418	120500	515519180	15750	15750	15750	15750	0
407	20240418	120400	515519180	15750	15750	15750	15750	0
408	20240418	120300	515519180	15750	15750	15750	15750	0
409	20240418	120200	515519180	15750	15750	15750	15750	0
410	20240418	120100	515519180	15750	15750	15750	15750	0
411	20240418	120000	515519180	15750	15760	15760	15720	59
412	20240418	115900	514591190	15740	15740	15740	15740	1
413	20240418	115800	514575450	15750	15750	15750	15750	0
414	20240418	115700	514575450	15750	15750	15750	15750	0
415	20240418	115600	514575450	15750	15740	15750	15740	2
416	20240418	115500	514543960	15750	15750	15750	15740	3
417	20240418	115400	514496720	15770	15770	15770	15770	0
418	20240418	115300	514496720	15770	15770	15770	15770	1
419	20240418	115200	514480950	15740	15740	15740	15740	0
420	20240418	115100	514480950	15740	15740	15740	15740	0
421	20240418	115000	514480950	15740	15740	15740	15740	0
422	20240418	114900	514480950	15740	15740	15760	15740	4
423	20240418	114800	514417960	15760	15750	15760	15720	137
424	20240418	114700	512264160	15750	15750	15750	15750	1
425	20240418	114600	512248410	15760	15760	15760	15760	1
426	20240418	114500	512232650	15740	15740	15740	15740	51
427	20240418	114400	511429910	15740	15740	15740	15740	0
428	20240418	114300	511429910	15740	15740	15740	15740	0
429	20240418	114200	511429910	15740	15740	15740	15740	0
430	20240418	114100	511429910	15740	15740	15740	15740	0
431	20240418	114000	511429910	15740	15740	15740	15740	0
432	20240418	113900	511429910	15740	15740	15740	15740	1
433	20240418	113800	511414170	15740	15740	15740	15740	0
434	20240418	113700	511414170	15740	15740	15740	15740	0
435	20240418	113600	511414170	15740	15740	15740	15740	0
436	20240418	113500	511414170	15740	15740	15740	15740	0
437	20240418	113400	511414170	15740	15740	15740	15740	2
438	20240418	113300	511382690	15720	15730	15730	15720	33
439	20240418	113200	510863870	15740	15740	15740	15740	2
440	20240418	113100	510832390	15740	15740	15740	15740	0
441	20240418	113000	510832390	15740	15740	15740	15740	0
442	20240418	112900	510832390	15740	15740	15740	15740	100
443	20240418	112800	509258390	15730	15730	15730	15730	0
444	20240418	112700	509258390	15730	15730	15730	15730	10
445	20240418	112600	509101090	15730	15730	15730	15730	0
446	20240418	112500	509101090	15730	15730	15730	15730	0
447	20240418	112400	509101090	15730	15730	15730	15730	0
448	20240418	112300	509101090	15730	15730	15730	15730	49
449	20240418	112200	508330320	15730	15730	15730	15730	0
450	20240418	112100	508330320	15730	15730	15730	15730	13
451	20240418	112000	508125830	15720	15720	15720	15720	0
452	20240418	111900	508125830	15720	15720	15720	15720	0
453	20240418	111800	508125830	15720	15720	15720	15720	0
454	20240418	111700	508125830	15720	15720	15720	15720	4
455	20240418	111600	508062950	15720	15730	15730	15720	2
456	20240418	111500	508031500	15710	15710	15710	15710	0
457	20240418	111400	508031500	15710	15700	15710	15700	11
458	20240418	111300	507858790	15700	15700	15700	15700	0
459	20240418	111200	507858790	15700	15700	15700	15700	1
460	20240418	111100	507843090	15740	15710	15740	15710	2
461	20240418	111000	507811640	15730	15730	15730	15730	0
462	20240418	110900	507811640	15730	15730	15730	15730	0
463	20240418	110800	507811640	15730	15730	15730	15730	0
464	20240418	110700	507811640	15730	15710	15730	15710	12
465	20240418	110600	507623100	15730	15710	15730	15710	10
466	20240418	110500	507465980	15690	15690	15690	15690	10
467	20240418	110400	507309080	15750	15700	15750	15700	10
468	20240418	110300	507151810	15690	15690	15690	15690	0
469	20240418	110200	507151810	15690	15680	15690	15680	3
470	20240418	110100	507104760	15680	15670	15680	15670	279
471	20240418	110000	502730050	15660	15660	15660	15660	45
472	20240418	105900	502025350	15650	15650	15650	15650	1
473	20240418	105800	502009700	15630	15640	15640	15630	102
474	20240418	105700	500414430	15630	15630	15630	15630	0
475	20240418	105600	500414430	15630	15630	15630	15630	0
476	20240418	105500	500414430	15630	15630	15630	15630	1
477	20240418	105400	500398800	15620	15620	15620	15620	1
478	20240418	105300	500383180	15620	15620	15620	15620	12
479	20240418	105200	500195740	15620	15630	15630	15620	125
480	20240418	105100	498242640	15630	15620	15630	15620	31
481	20240418	105000	497758410	15630	15630	15630	15630	3
482	20240418	104900	497711520	15630	15630	15630	15630	7
483	20240418	104800	497602110	15620	15620	15620	15620	0
484	20240418	104700	497602110	15620	15620	15620	15620	0
485	20240418	104600	497602110	15620	15620	15620	15620	1
486	20240418	104500	497586490	15630	15630	15630	15630	10
487	20240418	104400	497430190	15630	15620	15630	15620	50
488	20240418	104300	496648720	15600	15600	15600	15600	0
489	20240418	104200	496648720	15600	15600	15600	15600	0
490	20240418	104100	496648720	15600	15600	15600	15600	363
491	20240418	104000	490985920	15600	15600	15600	15600	80
492	20240418	103900	489737920	15590	15620	15620	15590	888
493	20240418	103800	475880010	15620	15620	15620	15620	0
494	20240418	103700	475880010	15620	15620	15620	15620	2
495	20240418	103600	475848770	15630	15630	15630	15630	0
496	20240418	103500	475848770	15630	15620	15630	15620	62
497	20240418	103400	474879720	15590	15590	15590	15590	0
498	20240418	103300	474879720	15590	15590	15590	15590	0
499	20240418	103200	474879720	15590	15590	15590	15590	0
500	20240418	103100	474879720	15590	15590	15590	15590	0
501	20240418	103000	474879720	15590	15590	15590	15590	0
502	20240418	102900	474879720	15590	15590	15590	15590	10
503	20240418	102800	474723820	15600	15600	15600	15600	1
504	20240418	102700	474708220	15590	15610	15610	15590	1015
505	20240418	102600	458874960	15610	15610	15610	15610	502
506	20240418	102500	451038740	15610	15620	15620	15610	498
507	20240418	102400	443263620	15610	15610	15610	15610	941
508	20240418	102300	428574610	15610	15640	15640	15600	2768
509	20240418	102200	385348050	15630	15640	15640	15630	36
510	20240418	102100	384785110	15640	15650	15650	15640	1717
511	20240418	102000	357919260	15650	15660	15660	15650	1289
512	20240418	101900	337737010	15660	15670	15670	15660	1158
513	20240418	101800	319596710	15670	15670	15680	15670	800
514	20240418	101700	307060580	15670	15690	15690	15670	1246
515	20240418	101600	287525540	15670	15670	15670	15670	0
516	20240418	101500	287525540	15670	15670	15670	15670	0
517	20240418	101400	287525540	15670	15670	15670	15670	152
518	20240418	101300	285143700	15670	15690	15690	15670	822
519	20240418	101200	272257740	15680	15700	15700	15680	602
520	20240418	101100	262812150	15700	15700	15700	15700	0
521	20240418	101000	262812150	15700	15700	15700	15700	911
522	20240418	100900	248509450	15690	15690	15690	15690	10
523	20240418	100800	248352550	15700	15710	15710	15700	2089
524	20240418	100700	215555210	15790	15790	15790	15790	0
525	20240418	100600	215555210	15790	15790	15790	15790	0
526	20240418	100500	215555210	15790	15790	15790	15790	1
527	20240418	100400	215539420	15700	15700	15700	15700	500
528	20240418	100300	207689420	15700	15710	15710	15700	500
529	20240418	100200	199838740	15700	15700	15700	15700	0
530	20240418	100100	199838740	15700	15700	15700	15700	0
531	20240418	100000	199838740	15700	15700	15710	15700	1435
532	20240418	095900	177309150	15700	15690	15700	15680	121
533	20240418	095800	175409560	15700	15720	15790	15700	3456
534	20240418	095700	121119170	15710	15730	15730	15710	3457
535	20240418	095600	66784600	15730	15750	15750	15730	650
536	20240418	095500	56555020	15750	15750	15750	15750	27
537	20240418	095400	56129770	15750	15750	15790	15740	1081
538	20240418	095300	39104580	15750	15770	15830	15750	1120
539	20240418	095200	21449570	15770	15810	15810	15770	1000
540	20240418	095100	5671810	15840	15840	15840	15840	100
541	20240418	095000	4087810	15820	15820	15820	15820	0
542	20240418	094900	4087810	15820	15820	15820	15820	0
543	20240418	094800	4087810	15820	15820	15820	15820	5
544	20240418	094700	4008710	15820	15820	15820	15820	0
545	20240418	094600	4008710	15820	15820	15820	15820	0
546	20240418	094500	4008710	15820	15820	15820	15820	0
547	20240418	094400	4008710	15820	15820	15820	15820	0
548	20240418	094300	4008710	15820	15820	15820	15820	0
549	20240418	094200	4008710	15820	15820	15820	15820	1
550	20240418	094100	3992890	15760	15760	15760	15760	0
551	20240418	094000	3992890	15760	15760	15760	15760	0
552	20240418	093900	3992890	15760	15760	15760	15760	3
553	20240418	093800	3945610	15750	15780	15780	15750	29
554	20240418	093700	3488800	15780	15790	15790	15780	199
555	20240418	093600	348280	15820	15820	15820	15820	0
556	20240418	093500	348280	15820	15820	15820	15820	0
557	20240418	093400	348280	15820	15820	15820	15820	0
558	20240418	093300	348280	15820	15820	15820	15820	0
559	20240418	093200	348280	15820	15820	15820	15820	0
560	20240418	093100	348280	15820	15820	15820	15820	0
561	20240418	093000	348280	15820	15820	15820	15820	0
562	20240418	092900	348280	15820	15820	15820	15820	0
563	20240418	092800	348280	15820	15820	15820	15820	0
564	20240418	092700	348280	15820	15820	15820	15820	0
565	20240418	092600	348280	15820	15820	15820	15820	0
566	20240418	092500	348280	15820	15820	15820	15820	0
567	20240418	092400	348280	15820	15820	15820	15820	3
568	20240418	092300	300820	15830	15830	15830	15830	0
569	20240418	092200	300820	15830	15830	15830	15830	0
570	20240418	092100	300820	15830	15830	15830	15830	0
571	20240418	092000	300820	15830	15830	15830	15830	0
572	20240418	091900	300820	15830	15830	15830	15830	0
573	20240418	091800	300820	15830	15830	15830	15830	0
574	20240418	091700	300820	15830	15830	15830	15830	0
575	20240418	091600	300820	15830	15830	15830	15830	0
576	20240418	091500	300820	15830	15830	15830	15830	0
577	20240418	091400	300820	15830	15830	15830	15830	0
578	20240418	091300	300820	15830	15830	15830	15830	0
579	20240418	091200	300820	15830	15830	15830	15830	0
580	20240418	091100	300820	15830	15830	15830	15830	0
581	20240418	091000	300820	15830	15830	15830	15830	0
582	20240418	090900	300820	15830	15830	15830	15830	14
583	20240418	090800	79200	15840	15840	15840	15840	0
584	20240418	090700	79200	15840	15840	15840	15840	0
585	20240418	090600	79200	15840	15840	15840	15840	0
586	20240418	090500	79200	15840	15840	15840	15840	0
587	20240418	090400	79200	15840	15840	15840	15840	0
588	20240418	090300	79200	15840	15840	15840	15840	0
589	20240418	090200	79200	15840	15840	15840	15840	0
590	20240418	090100	79200	15840	15840	15840	15840	0
591	20240418	090000	79200	15840	15840	15840	15840	5