KissMeData/002320/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182100	334985505	18950	18950	18950	18950	52
3	20250403	182000	334985505	18950	18950	18950	18950	0
4	20250403	181900	334985505	18950	18950	18950	18950	0
5	20250403	181800	334985505	18950	18950	18950	18950	0
6	20250403	181700	334985505	18950	18950	18950	18950	0
7	20250403	181600	334985505	18950	18950	18950	18950	0
8	20250403	181500	334985505	18950	18950	18950	18950	0
9	20250403	181400	334985505	18950	18950	18950	18950	0
10	20250403	181300	334985505	18950	18950	18950	18950	0
11	20250403	181200	334985505	18950	18950	18950	18950	0
12	20250403	181100	334985505	18950	18950	18950	18950	0
13	20250403	181000	334985505	18950	18950	18950	18950	0
14	20250403	180900	334985505	18950	18950	18950	18950	0
15	20250403	180800	334985505	18950	18950	18950	18950	0
16	20250403	180700	334985505	18950	18950	18950	18950	0
17	20250403	180600	334985505	18950	18950	18950	18950	0
18	20250403	180500	334985505	18950	18950	18950	18950	0
19	20250403	180400	334985505	18950	18950	18950	18950	0
20	20250403	180300	334985505	18950	18950	18950	18950	0
21	20250403	180200	334985505	18950	18950	18950	18950	0
22	20250403	180100	334985505	18950	18950	18950	18950	0
23	20250403	180000	334985505	18950	18950	18950	18950	0
24	20250403	175900	334985505	18950	18950	18950	18950	0
25	20250403	175800	334985505	18950	18950	18950	18950	0
26	20250403	175700	334985505	18950	18950	18950	18950	0
27	20250403	175600	334985505	18950	18950	18950	18950	0
28	20250403	175500	334985505	18950	18950	18950	18950	0
29	20250403	175400	334985505	18950	18950	18950	18950	0
30	20250403	175300	334985505	18950	18950	18950	18950	0
31	20250403	175200	334985505	18950	18950	18950	18950	0
32	20250403	175100	334985505	18950	18950	18950	18950	52
33	20250403	175000	334985505	18950	18950	18950	18950	0
34	20250403	174900	334985505	18950	18950	18950	18950	0
35	20250403	174800	334985505	18950	18950	18950	18950	0
36	20250403	174700	334985505	18950	18950	18950	18950	0
37	20250403	174600	334985505	18950	18950	18950	18950	0
38	20250403	174500	334985505	18950	18950	18950	18950	0
39	20250403	174400	334985505	18950	18950	18950	18950	0
40	20250403	174300	334985505	18950	18950	18950	18950	0
41	20250403	174200	334985505	18950	18950	18950	18950	0
42	20250403	174100	334985505	18950	18950	18950	18950	0
43	20250403	174000	334985505	18950	18950	18950	18950	0
44	20250403	173900	334985505	18950	18950	18950	18950	0
45	20250403	173800	334985505	18950	18950	18950	18950	0
46	20250403	173700	334985505	18950	18950	18950	18950	0
47	20250403	173600	334985505	18950	18950	18950	18950	0
48	20250403	173500	334985505	18950	18950	18950	18950	0
49	20250403	173400	334985505	18950	18950	18950	18950	0
50	20250403	173300	334985505	18950	18950	18950	18950	0
51	20250403	173200	334985505	18950	18950	18950	18950	0
52	20250403	173100	334985505	18950	18950	18950	18950	0
53	20250403	173000	334985505	18950	18950	18950	18950	0
54	20250403	172900	334985505	18950	18950	18950	18950	0
55	20250403	172800	334985505	18950	18950	18950	18950	0
56	20250403	172700	334985505	18950	18950	18950	18950	0
57	20250403	172600	334985505	18950	18950	18950	18950	0
58	20250403	172500	334985505	18950	18950	18950	18950	0
59	20250403	172400	334985505	18950	18950	18950	18950	0
60	20250403	172300	334985505	18950	18950	18950	18950	0
61	20250403	172200	334985505	18950	18950	18950	18950	0
62	20250403	172100	334985505	18950	18950	18950	18950	52
63	20250403	172000	334985505	18950	18950	18950	18950	0
64	20250403	171900	334985505	18950	18950	18950	18950	0
65	20250403	171800	334985505	18950	18950	18950	18950	0
66	20250403	171700	334985505	18950	18950	18950	18950	0
67	20250403	171600	334985505	18950	18950	18950	18950	0
68	20250403	171500	334985505	18950	18950	18950	18950	0
69	20250403	171400	334985505	18950	18950	18950	18950	0
70	20250403	171300	334985505	18950	18950	18950	18950	0
71	20250403	171200	334985505	18950	18950	18950	18950	0
72	20250403	171100	334985505	18950	18950	18950	18950	0
73	20250403	171000	334985505	18950	18950	18950	18950	0
74	20250403	170900	334985505	18950	18950	18950	18950	0
75	20250403	170800	334985505	18950	18950	18950	18950	0
76	20250403	170700	334985505	18950	18950	18950	18950	0
77	20250403	170600	334985505	18950	18950	18950	18950	0
78	20250403	170500	334985505	18950	18950	18950	18950	0
79	20250403	170400	334985505	18950	18950	18950	18950	0
80	20250403	170300	334985505	18950	18950	18950	18950	0
81	20250403	170200	334985505	18950	18950	18950	18950	0
82	20250403	170100	334985505	18950	18950	18950	18950	0
83	20250403	170000	334985505	18950	18950	18950	18950	0
84	20250403	165900	334985505	18950	18950	18950	18950	0
85	20250403	165800	334985505	18950	18950	18950	18950	0
86	20250403	165700	334985505	18950	18950	18950	18950	0
87	20250403	165600	334985505	18950	18950	18950	18950	0
88	20250403	165500	334985505	18950	18950	18950	18950	0
89	20250403	165400	334985505	18950	18950	18950	18950	0
90	20250403	165300	334985505	18950	18950	18950	18950	0
91	20250403	165200	334985505	18950	18950	18950	18950	0
92	20250403	165100	334985505	18950	18950	18950	18950	52
93	20250403	165000	334985505	18950	18950	18950	18950	0
94	20250403	164900	334985505	18950	18950	18950	18950	0
95	20250403	164800	334985505	18950	18950	18950	18950	0
96	20250403	164700	334985505	18950	18950	18950	18950	0
97	20250403	164600	334985505	18950	18950	18950	18950	0
98	20250403	164500	334985505	18950	18950	18950	18950	0
99	20250403	164400	334985505	18950	18950	18950	18950	0
100	20250403	164300	334985505	18950	18950	18950	18950	0
101	20250403	164200	334985505	18950	18950	18950	18950	0
102	20250403	164100	334985505	18950	18950	18950	18950	0
103	20250403	164000	334985505	18950	18950	18950	18950	0
104	20250403	163900	334985505	18950	18950	18950	18950	0
105	20250403	163800	334985505	18950	18950	18950	18950	0
106	20250403	163700	334985505	18950	18950	18950	18950	0
107	20250403	163600	334985505	18950	18950	18950	18950	0
108	20250403	163500	334985505	18950	18950	18950	18950	0
109	20250403	163400	334985505	18950	18950	18950	18950	0
110	20250403	163300	334985505	18950	18950	18950	18950	0
111	20250403	163200	334985505	18950	18950	18950	18950	0
112	20250403	163100	334985505	18950	18950	18950	18950	0
113	20250403	163000	334985505	18950	18950	18950	18950	0
114	20250403	162900	334985505	18950	18950	18950	18950	0
115	20250403	162800	334985505	18950	18950	18950	18950	0
116	20250403	162700	334985505	18950	18950	18950	18950	0
117	20250403	162600	334985505	18950	18950	18950	18950	0
118	20250403	162500	334985505	18950	18950	18950	18950	0
119	20250403	162400	334985505	18950	18950	18950	18950	0
120	20250403	162300	334985505	18950	18950	18950	18950	0
121	20250403	162200	334985505	18950	18950	18950	18950	0
122	20250403	162100	334985505	18950	18950	18950	18950	52
123	20250403	162000	334985505	18950	18950	18950	18950	0
124	20250403	161900	334985505	18950	18950	18950	18950	0
125	20250403	161800	334985505	18950	18950	18950	18950	0
126	20250403	161700	334985505	18950	18950	18950	18950	0
127	20250403	161600	334985505	18950	18950	18950	18950	0
128	20250403	161500	334985505	18950	18950	18950	18950	0
129	20250403	161400	334985505	18950	18950	18950	18950	0
130	20250403	161300	334985505	18950	18950	18950	18950	0
131	20250403	161200	334985505	18950	18950	18950	18950	0
132	20250403	161100	334985505	18950	18950	18950	18950	0
133	20250403	161000	334985505	18950	18950	18950	18950	0
134	20250403	160900	334985505	18950	18950	18950	18950	0
135	20250403	160800	334985505	18950	18950	18950	18950	0
136	20250403	160700	334985505	18950	18950	18950	18950	0
137	20250403	160600	334985505	18950	18950	18950	18950	0
138	20250403	160500	334985505	18950	18950	18950	18950	0
139	20250403	160400	334985505	18950	18950	18950	18950	0
140	20250403	160300	334985505	18950	18950	18950	18950	0
141	20250403	160200	334985505	18950	18950	18950	18950	0
142	20250403	160100	334985505	18950	18950	18950	18950	0
143	20250403	160000	334985505	18950	18950	18950	18950	0
144	20250403	155900	334985505	18950	18950	18950	18950	0
145	20250403	155800	334985505	18950	18950	18950	18950	0
146	20250403	155700	334985505	18950	18950	18950	18950	0
147	20250403	155600	334985505	18950	18950	18950	18950	0
148	20250403	155500	334985505	18950	18950	18950	18950	0
149	20250403	155400	334985505	18950	18950	18950	18950	0
150	20250403	155300	334985505	18950	18950	18950	18950	0
151	20250403	155200	334985505	18950	18950	18950	18950	0
152	20250403	155100	334985505	18950	18950	18950	18950	52
153	20250403	155000	334985505	18950	18950	18950	18950	0
154	20250403	154900	334985505	18950	18950	18950	18950	0
155	20250403	154800	334985505	18950	18950	18950	18950	0
156	20250403	154700	334985505	18950	18950	18950	18950	0
157	20250403	154600	334985505	18950	18950	18950	18950	0
158	20250403	154500	334985505	18950	18950	18950	18950	0
159	20250403	154400	334985505	18950	18950	18950	18950	0
160	20250403	154300	334985505	18950	18950	18950	18950	0
161	20250403	154200	334985505	18950	18950	18950	18950	0
162	20250403	154100	334985505	18950	18950	18950	18950	0
163	20250403	154000	334985505	18950	18950	18950	18950	0
164	20250403	153900	334985505	18950	18950	18950	18950	0
165	20250403	153800	334985505	18950	18950	18950	18950	0
166	20250403	153700	334985505	18950	18950	18950	18950	0
167	20250403	153600	334985505	18950	18950	18950	18950	0
168	20250403	153500	334985505	18950	18950	18950	18950	0
169	20250403	153400	334985505	18950	18950	18950	18950	0
170	20250403	153300	334985505	18950	18950	18950	18950	0
171	20250403	153200	334985505	18950	18950	18950	18950	0
172	20250403	153100	334985505	18950	18950	18950	18950	0
173	20250403	153000	334985505	18950	18950	18950	18950	52
174	20250403	152900	334000105	18950	18950	18950	18950	0
175	20250403	152800	334000105	18950	18950	18950	18950	0
176	20250403	152700	334000105	18950	18950	18950	18950	0
177	20250403	152600	334000105	18950	18950	18950	18950	0
178	20250403	152500	334000105	18950	18950	18950	18950	0
179	20250403	152400	334000105	18950	18950	18950	18950	0
180	20250403	152300	334000105	18950	18950	18950	18950	0
181	20250403	152200	334000105	18950	18950	18950	18950	0
182	20250403	152100	334000105	18950	18950	18950	18950	0
183	20250403	152000	334000105	18950	18950	18950	18950	0
184	20250403	151900	334000105	18950	18950	18950	18950	1
185	20250403	151800	333981155	18960	18960	18960	18960	0
186	20250403	151700	333981155	18960	18960	18960	18960	1
187	20250403	151600	333962195	18950	18950	18960	18950	159
188	20250403	151500	330949125	18950	18950	18950	18950	0
189	20250403	151400	330949125	18950	18950	18950	18950	0
190	20250403	151300	330949125	18950	18960	18960	18950	6
191	20250403	151200	330835415	18950	18950	18950	18950	27
192	20250403	151100	330323765	18950	18950	18950	18950	18
193	20250403	151000	329982665	18960	18960	18960	18960	0
194	20250403	150900	329982665	18960	18960	18960	18960	0
195	20250403	150800	329982665	18960	18960	18960	18960	0
196	20250403	150700	329982665	18960	18960	18960	18960	0
197	20250403	150600	329982665	18960	18960	18960	18960	0
198	20250403	150500	329982665	18960	18960	18960	18960	10
199	20250403	150400	329793065	18960	18960	18960	18960	0
200	20250403	150300	329793065	18960	18960	18960	18960	1
201	20250403	150200	329774105	18950	18950	18950	18950	0
202	20250403	150100	329774105	18950	18950	18950	18950	0
203	20250403	150000	329774105	18950	18950	18950	18950	100
204	20250403	145900	327879105	18950	18950	18950	18950	0
205	20250403	145800	327879105	18950	18950	18950	18950	0
206	20250403	145700	327879105	18950	18950	18950	18950	0
207	20250403	145600	327879105	18950	18950	18950	18950	0
208	20250403	145500	327879105	18950	18950	18950	18950	101
209	20250403	145400	325965155	18950	18950	18950	18950	0
210	20250403	145300	325965155	18950	18950	18950	18950	0
211	20250403	145200	325965155	18950	18950	18950	18950	0
212	20250403	145100	325965155	18950	18950	18950	18950	0
213	20250403	145000	325965155	18950	18950	18950	18950	0
214	20250403	144900	325965155	18950	18950	18950	18940	2272
215	20250403	144800	282912365	18950	18950	18950	18950	0
216	20250403	144700	282912365	18950	18960	18960	18950	6
217	20250403	144600	282798615	18950	18950	18950	18950	0
218	20250403	144500	282798615	18950	18950	18950	18950	0
219	20250403	144400	282798615	18950	18950	18950	18950	0
220	20250403	144300	282798615	18950	18950	18950	18950	0
221	20250403	144200	282798615	18950	18950	18950	18950	21
222	20250403	144100	282400665	18950	18950	18950	18950	50
223	20250403	144000	281453165	18950	18950	18950	18950	0
224	20250403	143900	281453165	18950	18950	18950	18950	0
225	20250403	143800	281453165	18950	18950	18950	18950	50
226	20250403	143700	280505665	18950	18950	18950	18950	0
227	20250403	143600	280505665	18950	18950	18950	18950	0
228	20250403	143500	280505665	18950	18950	18950	18950	4
229	20250403	143400	280429865	18950	18950	18950	18950	0
230	20250403	143300	280429865	18950	18950	18950	18950	0
231	20250403	143200	280429865	18950	18950	18950	18950	0
232	20250403	143100	280429865	18950	18950	18950	18950	2
233	20250403	143000	280391965	18960	18960	18960	18960	0
234	20250403	142900	280391965	18960	18960	18960	18960	0
235	20250403	142800	280391965	18960	18960	18960	18960	0
236	20250403	142700	280391965	18960	18960	18960	18960	1
237	20250403	142600	280373005	18960	18960	18960	18960	0
238	20250403	142500	280373005	18960	18960	18960	18960	1
239	20250403	142400	280354045	18960	18960	18960	18960	1
240	20250403	142300	280335085	18960	18960	18960	18960	0
241	20250403	142200	280335085	18960	18960	18960	18960	0
242	20250403	142100	280335085	18960	18960	18960	18960	0
243	20250403	142000	280335085	18960	18960	18960	18960	1
244	20250403	141900	280316125	18980	18980	18980	18980	0
245	20250403	141800	280316125	18980	18980	18980	18980	0
246	20250403	141700	280316125	18980	18980	18980	18980	1
247	20250403	141600	280297145	18960	18960	18960	18960	0
248	20250403	141500	280297145	18960	18960	18960	18960	0
249	20250403	141400	280297145	18960	18960	18960	18960	0
250	20250403	141300	280297145	18960	18960	18960	18960	0
251	20250403	141200	280297145	18960	18960	18960	18960	0
252	20250403	141100	280297145	18960	18960	18960	18960	0
253	20250403	141000	280297145	18960	18950	18960	18950	54
254	20250403	140900	279273325	18950	18950	18950	18950	10
255	20250403	140800	279083825	18950	18950	18950	18950	0
256	20250403	140700	279083825	18950	18950	18950	18950	0
257	20250403	140600	279083825	18950	18950	18950	18950	0
258	20250403	140500	279083825	18950	18950	18950	18950	0
259	20250403	140400	279083825	18950	18950	18950	18950	0
260	20250403	140300	279083825	18950	18950	18950	18950	0
261	20250403	140200	279083825	18950	18950	18950	18950	0
262	20250403	140100	279083825	18950	18950	18950	18950	0
263	20250403	140000	279083825	18950	18950	18950	18950	1
264	20250403	135900	279064875	18980	18980	18980	18980	0
265	20250403	135800	279064875	18980	18980	18980	18980	0
266	20250403	135700	279064875	18980	18980	18980	18980	0
267	20250403	135600	279064875	18980	18980	18980	18980	0
268	20250403	135500	279064875	18980	18980	18980	18980	0
269	20250403	135400	279064875	18980	18980	18980	18980	0
270	20250403	135300	279064875	18980	18980	18980	18980	0
271	20250403	135200	279064875	18980	18980	18980	18980	0
272	20250403	135100	279064875	18980	18950	18980	18950	59
273	20250403	135000	277946255	18980	18960	18980	18960	39
274	20250403	134900	277206755	18950	18950	18950	18950	0
275	20250403	134800	277206755	18950	18950	18950	18950	0
276	20250403	134700	277206755	18950	18950	18950	18950	0
277	20250403	134600	277206755	18950	18950	18950	18950	2
278	20250403	134500	277168855	18960	18960	18960	18960	0
279	20250403	134400	277168855	18960	18920	18960	18920	1167
280	20250403	134300	255082575	18910	18910	18910	18910	0
281	20250403	134200	255082575	18910	18910	18910	18910	472
282	20250403	134100	246157055	18920	18950	18950	18920	1856
283	20250403	134000	211018595	18950	18950	18950	18950	290
284	20250403	133900	205523095	18960	18960	18960	18960	0
285	20250403	133800	205523095	18960	18960	18960	18960	3
286	20250403	133700	205466215	18960	18960	18960	18960	5
287	20250403	133600	205371415	18960	18960	18960	18960	0
288	20250403	133500	205371415	18960	18960	18960	18960	96
289	20250403	133400	203551255	18960	18960	18960	18960	0
290	20250403	133300	203551255	18960	18960	18960	18960	0
291	20250403	133200	203551255	18960	18960	18960	18960	0
292	20250403	133100	203551255	18960	18960	18960	18960	2
293	20250403	133000	203513335	18960	18960	18960	18960	25
294	20250403	132900	203039335	18960	18960	18960	18960	0
295	20250403	132800	203039335	18960	18960	18960	18960	0
296	20250403	132700	203039335	18960	18960	18960	18960	0
297	20250403	132600	203039335	18960	18960	18960	18960	0
298	20250403	132500	203039335	18960	18960	18960	18960	0
299	20250403	132400	203039335	18960	18960	18960	18960	0
300	20250403	132300	203039335	18960	18980	18980	18960	11
301	20250403	132200	202830735	18980	18980	18980	18980	24
302	20250403	132100	202375215	18980	18980	18980	18980	0
303	20250403	132000	202375215	18980	18980	18980	18980	0
304	20250403	131900	202375215	18980	18980	18980	18980	0
305	20250403	131800	202375215	18980	18980	18980	18980	30
306	20250403	131700	201805815	18980	18980	18980	18980	0
307	20250403	131600	201805815	18980	18980	18980	18980	0
308	20250403	131500	201805815	18980	18980	18980	18980	132
309	20250403	131400	199300455	18960	18960	18960	18960	0
310	20250403	131300	199300455	18960	18960	18960	18960	0
311	20250403	131200	199300455	18960	18960	18960	18960	11
312	20250403	131100	199091895	18960	18960	18960	18960	0
313	20250403	131000	199091895	18960	18960	18960	18960	0
314	20250403	130900	199091895	18960	18960	18960	18960	0
315	20250403	130800	199091895	18960	18960	18960	18960	0
316	20250403	130700	199091895	18960	18960	18960	18960	0
317	20250403	130600	199091895	18960	18960	18960	18960	0
318	20250403	130500	199091895	18960	18960	18960	18960	0
319	20250403	130400	199091895	18960	18960	18960	18960	0
320	20250403	130300	199091895	18960	18920	18960	18920	170
321	20250403	130200	195871205	18920	18920	18920	18920	0
322	20250403	130100	195871205	18920	18920	18920	18920	5
323	20250403	130000	195776605	18920	18920	18920	18920	0
324	20250403	125900	195776605	18920	18920	18920	18920	4
325	20250403	125800	195700925	18920	18930	18930	18920	57
326	20250403	125700	194622475	18940	18940	18940	18940	0
327	20250403	125600	194622475	18940	18940	18940	18940	0
328	20250403	125500	194622475	18940	18940	18940	18940	1
329	20250403	125400	194603535	18920	18920	18920	18920	100
330	20250403	125300	192711535	18940	18940	18940	18940	0
331	20250403	125200	192711535	18940	18940	18940	18940	0
332	20250403	125100	192711535	18940	18940	18940	18940	0
333	20250403	125000	192711535	18940	18940	18940	18940	0
334	20250403	124900	192711535	18940	18940	18940	18940	0
335	20250403	124800	192711535	18940	18940	18940	18940	0
336	20250403	124700	192711535	18940	18940	18940	18940	0
337	20250403	124600	192711535	18940	18930	18940	18930	214
338	20250403	124500	188660235	18920	18920	18920	18920	0
339	20250403	124400	188660235	18920	18920	18920	18920	0
340	20250403	124300	188660235	18920	18920	18920	18920	0
341	20250403	124200	188660235	18920	18920	18920	18920	0
342	20250403	124100	188660235	18920	18920	18920	18920	0
343	20250403	124000	188660235	18920	18920	18920	18920	0
344	20250403	123900	188660235	18920	18920	18920	18920	60
345	20250403	123800	187525035	18930	18930	18930	18930	1
346	20250403	123700	187506105	18930	18930	18930	18930	0
347	20250403	123600	187506105	18930	18930	18930	18930	0
348	20250403	123500	187506105	18930	18930	18930	18930	0
349	20250403	123400	187506105	18930	18930	18930	18930	0
350	20250403	123300	187506105	18930	18930	18930	18930	0
351	20250403	123200	187506105	18930	18930	18930	18930	25
352	20250403	123100	187032855	18930	18930	18930	18930	50
353	20250403	123000	186086355	18910	18910	18910	18910	0
354	20250403	122900	186086355	18910	18910	18910	18910	0
355	20250403	122800	186086355	18910	18910	18910	18910	76
356	20250403	122700	184649195	18910	18910	18910	18910	5
357	20250403	122600	184554645	18910	18910	18910	18910	0
358	20250403	122500	184554645	18910	18910	18910	18910	0
359	20250403	122400	184554645	18910	18910	18910	18910	0
360	20250403	122300	184554645	18910	18910	18910	18910	0
361	20250403	122200	184554645	18910	18910	18910	18910	0
362	20250403	122100	184554645	18910	18910	18910	18910	0
363	20250403	122000	184554645	18910	18910	18910	18910	0
364	20250403	121900	184554645	18910	18910	18910	18910	0
365	20250403	121800	184554645	18910	18910	18910	18910	0
366	20250403	121700	184554645	18910	18910	18910	18910	204
367	20250403	121600	180697005	18910	18910	18910	18910	0
368	20250403	121500	180697005	18910	18910	18910	18910	140
369	20250403	121400	178049605	18910	18910	18910	18910	1
370	20250403	121300	178030695	18900	18900	18900	18900	0
371	20250403	121200	178030695	18900	18900	18900	18900	215
372	20250403	121100	173967195	18900	18900	18900	18900	0
373	20250403	121000	173967195	18900	18900	18900	18900	0
374	20250403	120900	173967195	18900	18900	18900	18900	0
375	20250403	120800	173967195	18900	18900	18900	18900	0
376	20250403	120700	173967195	18900	18900	18900	18900	0
377	20250403	120600	173967195	18900	18900	18900	18900	0
378	20250403	120500	173967195	18900	18900	18900	18900	0
379	20250403	120400	173967195	18900	18900	18900	18900	0
380	20250403	120300	173967195	18900	18900	18900	18900	3
381	20250403	120200	173910495	18900	18900	18900	18900	0
382	20250403	120100	173910495	18900	18900	18900	18900	10
383	20250403	120000	173721495	18900	18900	18900	18900	100
384	20250403	115900	171831495	18900	18900	18900	18900	100
385	20250403	115800	169941495	18900	18900	18900	18900	0
386	20250403	115700	169941495	18900	18900	18900	18900	0
387	20250403	115600	169941495	18900	18900	18900	18900	0
388	20250403	115500	169941495	18900	18900	18900	18900	3
389	20250403	115400	169884795	18900	18900	18900	18900	0
390	20250403	115300	169884795	18900	18900	18900	18900	0
391	20250403	115200	169884795	18900	18900	18900	18900	1
392	20250403	115100	169865895	18900	18900	18900	18900	0
393	20250403	115000	169865895	18900	18900	18900	18900	0
394	20250403	114900	169865895	18900	18900	18900	18900	1
395	20250403	114800	169846995	18900	18900	18900	18900	0
396	20250403	114700	169846995	18900	18900	18900	18900	0
397	20250403	114600	169846995	18900	18900	18900	18900	57
398	20250403	114500	168769695	18900	18900	18900	18900	0
399	20250403	114400	168769695	18900	18900	18900	18900	0
400	20250403	114300	168769695	18900	18900	18900	18900	0
401	20250403	114200	168769695	18900	18900	18900	18900	0
402	20250403	114100	168769695	18900	18900	18900	18900	1
403	20250403	114000	168750795	18890	18890	18890	18890	0
404	20250403	113900	168750795	18890	18890	18890	18890	0
405	20250403	113800	168750795	18890	18890	18890	18890	0
406	20250403	113700	168750795	18890	18890	18890	18890	0
407	20250403	113600	168750795	18890	18890	18890	18890	0
408	20250403	113500	168750795	18890	18890	18890	18890	3
409	20250403	113400	168694125	18900	18900	18900	18900	0
410	20250403	113300	168694125	18900	18900	18900	18900	20
411	20250403	113200	168316125	18900	18900	18900	18900	10
412	20250403	113100	168127125	18900	18900	18900	18900	13
413	20250403	113000	167881425	18900	18900	18900	18900	0
414	20250403	112900	167881425	18900	18900	18900	18900	18
415	20250403	112800	167541225	18890	18890	18890	18890	200
416	20250403	112700	163763225	18900	18900	18900	18900	200
417	20250403	112600	159983225	18890	18890	18890	18890	0
418	20250403	112500	159983225	18890	18890	18890	18890	19
419	20250403	112400	159624315	18890	18890	18890	18890	0
420	20250403	112300	159624315	18890	18890	18890	18890	0
421	20250403	112200	159624315	18890	18890	18890	18890	0
422	20250403	112100	159624315	18890	18900	18900	18890	590
423	20250403	112000	148473675	18900	18900	18900	18900	1
424	20250403	111900	148454775	18900	18900	18900	18900	5
425	20250403	111800	148360275	18900	18900	18900	18900	2
426	20250403	111700	148322475	18900	18900	18900	18900	0
427	20250403	111600	148322475	18900	18900	18900	18900	0
428	20250403	111500	148322475	18900	18900	18900	18900	0
429	20250403	111400	148322475	18900	18900	18900	18900	50
430	20250403	111300	147377475	18900	18900	18900	18900	1
431	20250403	111200	147358575	18900	18900	18900	18900	0
432	20250403	111100	147358575	18900	18900	18900	18900	100
433	20250403	111000	145468575	18890	18890	18890	18890	0
434	20250403	110900	145468575	18890	18890	18890	18890	28
435	20250403	110800	144939655	18890	18890	18890	18890	0
436	20250403	110700	144939655	18890	18890	18890	18890	0
437	20250403	110600	144939655	18890	18890	18890	18890	0
438	20250403	110500	144939655	18890	18890	18890	18890	0
439	20250403	110400	144939655	18890	18890	18890	18890	0
440	20250403	110300	144939655	18890	18890	18890	18890	19
441	20250403	110200	144580745	18890	18890	18890	18890	0
442	20250403	110100	144580745	18890	18890	18890	18890	5
443	20250403	110000	144486295	18890	18890	18890	18890	0
444	20250403	105900	144486295	18890	18890	18890	18890	100
445	20250403	105800	142597295	18890	18890	18890	18890	0
446	20250403	105700	142597295	18890	18890	18890	18890	0
447	20250403	105600	142597295	18890	18890	18890	18890	0
448	20250403	105500	142597295	18890	18890	18890	18890	1
449	20250403	105400	142578405	18900	18900	18900	18900	2
450	20250403	105300	142540605	18900	18900	18900	18900	1
451	20250403	105200	142521705	18900	18900	18900	18900	0
452	20250403	105100	142521705	18900	18900	18900	18900	0
453	20250403	105000	142521705	18900	18900	18900	18900	131
454	20250403	104900	140045805	18900	18900	18900	18900	0
455	20250403	104800	140045805	18900	18900	18900	18900	0
456	20250403	104700	140045805	18900	18900	18900	18900	1
457	20250403	104600	140026905	18900	18900	18900	18900	2
458	20250403	104500	139989105	18900	18900	18900	18900	1
459	20250403	104400	139970205	18900	18900	18900	18900	0
460	20250403	104300	139970205	18900	18900	18900	18900	10
461	20250403	104200	139781205	18900	18900	18900	18900	0
462	20250403	104100	139781205	18900	18900	18900	18900	1
463	20250403	104000	139762305	18890	18890	18890	18890	0
464	20250403	103900	139762305	18890	18890	18890	18890	107
465	20250403	103800	137741075	18890	18890	18890	18890	1
466	20250403	103700	137722185	18890	18890	18890	18890	102
467	20250403	103600	135795405	18900	18910	18910	18900	207
468	20250403	103500	131882295	18910	18910	18910	18910	17
469	20250403	103400	131560825	18920	18920	18920	18920	6
470	20250403	103300	131447305	18920	18920	18920	18920	0
471	20250403	103200	131447305	18920	18920	18920	18920	0
472	20250403	103100	131447305	18920	18920	18920	18920	212
473	20250403	103000	127436265	18930	18960	18960	18930	715
474	20250403	102900	113892585	18960	18960	18960	18960	0
475	20250403	102800	113892585	18960	18950	18960	18950	2
476	20250403	102700	113854675	18960	18960	18960	18960	0
477	20250403	102600	113854675	18960	18950	18960	18950	5
478	20250403	102500	113759885	18960	18960	18960	18960	0
479	20250403	102400	113759885	18960	18960	18960	18960	0
480	20250403	102300	113759885	18960	18960	18960	18960	1
481	20250403	102200	113740925	18960	18960	18960	18960	0
482	20250403	102100	113740925	18960	18950	18960	18950	61
483	20250403	102000	112584945	18960	18960	18960	18960	0
484	20250403	101900	112584945	18960	18960	18960	18960	0
485	20250403	101800	112584945	18960	18960	18960	18950	154
486	20250403	101700	109665755	18960	18960	18960	18960	20
487	20250403	101600	109286555	18960	18960	18960	18960	1
488	20250403	101500	109267595	18960	18960	18960	18960	20
489	20250403	101400	108888395	18960	18960	18960	18960	4
490	20250403	101300	108812555	18960	18960	18960	18960	3
491	20250403	101200	108755675	18960	18960	18960	18960	9
492	20250403	101100	108585035	18960	18960	18960	18960	39
493	20250403	101000	107845595	18960	18960	18960	18960	0
494	20250403	100900	107845595	18960	18960	18960	18960	0
495	20250403	100800	107845595	18960	18960	18960	18960	0
496	20250403	100700	107845595	18960	18960	18960	18960	58
497	20250403	100600	106745915	18960	18960	18960	18960	2
498	20250403	100500	106707995	18960	18960	18960	18960	1
499	20250403	100400	106689035	18960	18960	18960	18960	1
500	20250403	100300	106670075	18950	18950	18950	18950	2
501	20250403	100200	106632175	18960	18970	18970	18960	599
502	20250403	100100	95271195	18980	18980	18980	18980	0
503	20250403	100000	95271195	18980	18980	18980	18980	0
504	20250403	095900	95271195	18980	18980	18980	18980	5
505	20250403	095800	95176295	18980	18980	18980	18980	211
506	20250403	095700	91171515	18970	18970	18970	18970	60
507	20250403	095600	90033315	18960	18980	18980	18960	100
508	20250403	095500	88135615	18990	18990	18990	18990	1
509	20250403	095400	88116625	18980	18980	18980	18980	0
510	20250403	095300	88116625	18980	18980	18980	18980	157
511	20250403	095200	85136765	18970	18970	18970	18970	232
512	20250403	095100	80735725	18960	18960	18960	18960	0
513	20250403	095000	80735725	18960	18960	18960	18960	0
514	20250403	094900	80735725	18960	18960	18960	18960	0
515	20250403	094800	80735725	18960	18960	18960	18960	0
516	20250403	094700	80735725	18960	18960	18960	18960	407
517	20250403	094600	73019005	18970	18970	18970	18970	6
518	20250403	094500	72905185	18970	18970	18970	18970	61
519	20250403	094400	71748015	18980	18980	18980	18980	0
520	20250403	094300	71748015	18980	18980	18980	18980	0
521	20250403	094200	71748015	18980	18980	18980	18980	2
522	20250403	094100	71710055	18980	18980	18980	18980	2
523	20250403	094000	71672095	18960	18960	18960	18960	0
524	20250403	093900	71672095	18960	18960	18960	18960	385
525	20250403	093800	64372495	18950	18950	18950	18950	0
526	20250403	093700	64372495	18950	18950	18950	18950	0
527	20250403	093600	64372495	18950	18960	18960	18950	12
528	20250403	093500	64145075	18960	18960	18960	18960	4
529	20250403	093400	64069235	18950	18950	18950	18950	0
530	20250403	093300	64069235	18950	18950	18950	18950	42
531	20250403	093200	63273335	18950	18970	18970	18950	64
532	20250403	093100	62059895	18980	18990	18990	18980	200
533	20250403	093000	58263305	19000	19000	19000	19000	0
534	20250403	092900	58263305	19000	19000	19000	19000	1
535	20250403	092800	58244305	19000	19000	19000	19000	0
536	20250403	092700	58244305	19000	19000	19000	19000	1
537	20250403	092600	58225305	19000	19000	19000	19000	0
538	20250403	092500	58225305	19000	19000	19000	19000	231
539	20250403	092400	53836305	19020	19020	19020	19020	0
540	20250403	092300	53836305	19020	19010	19020	19010	20
541	20250403	092200	53456035	19000	19010	19010	18990	343
542	20250403	092100	46939545	19020	19020	19020	19020	0
543	20250403	092000	46939545	19020	19020	19020	19020	22
544	20250403	091900	46521105	19020	19050	19050	19020	164
545	20250403	091800	43401405	19040	19030	19040	19030	102
546	20250403	091700	41460155	19030	18980	19030	18960	321
547	20250403	091600	35363375	19000	19020	19025	18980	171
548	20250403	091500	32112710	19020	19070	19070	19020	174
549	20250403	091400	28799640	19080	19130	19130	19080	546
550	20250403	091300	18364570	19130	19130	19130	19130	1
551	20250403	091200	18345440	19130	19140	19140	19130	87
552	20250403	091100	16680790	19130	19130	19130	19130	8
553	20250403	091000	16527750	19120	19120	19120	19120	162
554	20250403	090900	13430310	19110	19110	19110	19110	0
555	20250403	090800	13430310	19110	19110	19110	19110	20
556	20250403	090700	13048110	19100	19100	19100	19100	0
557	20250403	090600	13048110	19100	19100	19100	19100	0
558	20250403	090500	13048110	19100	19060	19510	19030	375
559	20250403	090400	5893350	19060	19060	19100	19060	245
560	20250403	090300	1223390	19100	19100	19100	19100	2
561	20250403	090200	1185190	19110	19110	19210	19110	61
562	20250403	090100	19290	19290	19290	19290	19290	0
563	20250403	090000	19290	19290	19290	19290	19290	1