KissMeData/002320/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	182100	238505180	19150	19150	19150	19150	306
3	20250404	182000	238505180	19150	19150	19150	19150	0
4	20250404	181900	238505180	19150	19150	19150	19150	0
5	20250404	181800	238505180	19150	19150	19150	19150	0
6	20250404	181700	238505180	19150	19150	19150	19150	0
7	20250404	181600	238505180	19150	19150	19150	19150	0
8	20250404	181500	238505180	19150	19150	19150	19150	0
9	20250404	181400	238505180	19150	19150	19150	19150	0
10	20250404	181300	238505180	19150	19150	19150	19150	0
11	20250404	181200	238505180	19150	19150	19150	19150	0
12	20250404	181100	238505180	19150	19150	19150	19150	0
13	20250404	181000	238505180	19150	19150	19150	19150	0
14	20250404	180900	238505180	19150	19150	19150	19150	0
15	20250404	180800	238505180	19150	19150	19150	19150	0
16	20250404	180700	238505180	19150	19150	19150	19150	0
17	20250404	180600	238505180	19150	19150	19150	19150	0
18	20250404	180500	238505180	19150	19150	19150	19150	0
19	20250404	180400	238505180	19150	19150	19150	19150	0
20	20250404	180300	238505180	19150	19150	19150	19150	0
21	20250404	180200	238505180	19150	19150	19150	19150	0
22	20250404	180100	238505180	19150	19150	19150	19150	0
23	20250404	180000	238505180	19150	19150	19150	19150	0
24	20250404	175900	238505180	19150	19150	19150	19150	0
25	20250404	175800	238505180	19150	19150	19150	19150	0
26	20250404	175700	238505180	19150	19150	19150	19150	0
27	20250404	175600	238505180	19150	19150	19150	19150	0
28	20250404	175500	238505180	19150	19150	19150	19150	0
29	20250404	175400	238505180	19150	19150	19150	19150	0
30	20250404	175300	238505180	19150	19150	19150	19150	0
31	20250404	175200	238505180	19150	19150	19150	19150	0
32	20250404	175100	238505180	19150	19150	19150	19150	306
33	20250404	175000	238505180	19150	19150	19150	19150	0
34	20250404	174900	238505180	19150	19150	19150	19150	0
35	20250404	174800	238505180	19150	19150	19150	19150	0
36	20250404	174700	238505180	19150	19150	19150	19150	0
37	20250404	174600	238505180	19150	19150	19150	19150	0
38	20250404	174500	238505180	19150	19150	19150	19150	0
39	20250404	174400	238505180	19150	19150	19150	19150	0
40	20250404	174300	238505180	19150	19150	19150	19150	0
41	20250404	174200	238505180	19150	19150	19150	19150	0
42	20250404	174100	238505180	19150	19150	19150	19150	0
43	20250404	174000	238505180	19150	19150	19150	19150	0
44	20250404	173900	238505180	19150	19150	19150	19150	0
45	20250404	173800	238505180	19150	19150	19150	19150	0
46	20250404	173700	238505180	19150	19150	19150	19150	0
47	20250404	173600	238505180	19150	19150	19150	19150	0
48	20250404	173500	238505180	19150	19150	19150	19150	0
49	20250404	173400	238505180	19150	19150	19150	19150	0
50	20250404	173300	238505180	19150	19150	19150	19150	0
51	20250404	173200	238505180	19150	19150	19150	19150	0
52	20250404	173100	238505180	19150	19150	19150	19150	0
53	20250404	173000	238505180	19150	19150	19150	19150	0
54	20250404	172900	238505180	19150	19150	19150	19150	0
55	20250404	172800	238505180	19150	19150	19150	19150	0
56	20250404	172700	238505180	19150	19150	19150	19150	0
57	20250404	172600	238505180	19150	19150	19150	19150	0
58	20250404	172500	238505180	19150	19150	19150	19150	0
59	20250404	172400	238505180	19150	19150	19150	19150	0
60	20250404	172300	238505180	19150	19150	19150	19150	0
61	20250404	172200	238505180	19150	19150	19150	19150	0
62	20250404	172100	238505180	19150	19150	19150	19150	306
63	20250404	172000	238505180	19150	19150	19150	19150	0
64	20250404	171900	238505180	19150	19150	19150	19150	0
65	20250404	171800	238505180	19150	19150	19150	19150	0
66	20250404	171700	238505180	19150	19150	19150	19150	0
67	20250404	171600	238505180	19150	19150	19150	19150	0
68	20250404	171500	238505180	19150	19150	19150	19150	0
69	20250404	171400	238505180	19150	19150	19150	19150	0
70	20250404	171300	238505180	19150	19150	19150	19150	0
71	20250404	171200	238505180	19150	19150	19150	19150	0
72	20250404	171100	238505180	19150	19150	19150	19150	0
73	20250404	171000	238505180	19150	19150	19150	19150	0
74	20250404	170900	238505180	19150	19150	19150	19150	0
75	20250404	170800	238505180	19150	19150	19150	19150	0
76	20250404	170700	238505180	19150	19150	19150	19150	0
77	20250404	170600	238505180	19150	19150	19150	19150	0
78	20250404	170500	238505180	19150	19150	19150	19150	0
79	20250404	170400	238505180	19150	19150	19150	19150	0
80	20250404	170300	238505180	19150	19150	19150	19150	0
81	20250404	170200	238505180	19150	19150	19150	19150	0
82	20250404	170100	238505180	19150	19150	19150	19150	0
83	20250404	170000	238505180	19150	19150	19150	19150	0
84	20250404	165900	238505180	19150	19150	19150	19150	0
85	20250404	165800	238505180	19150	19150	19150	19150	0
86	20250404	165700	238505180	19150	19150	19150	19150	0
87	20250404	165600	238505180	19150	19150	19150	19150	0
88	20250404	165500	238505180	19150	19150	19150	19150	0
89	20250404	165400	238505180	19150	19150	19150	19150	0
90	20250404	165300	238505180	19150	19150	19150	19150	0
91	20250404	165200	238505180	19150	19150	19150	19150	0
92	20250404	165100	238505180	19150	19150	19150	19150	306
93	20250404	165000	238505180	19150	19150	19150	19150	0
94	20250404	164900	238505180	19150	19150	19150	19150	0
95	20250404	164800	238505180	19150	19150	19150	19150	0
96	20250404	164700	238505180	19150	19150	19150	19150	0
97	20250404	164600	238505180	19150	19150	19150	19150	0
98	20250404	164500	238505180	19150	19150	19150	19150	0
99	20250404	164400	238505180	19150	19150	19150	19150	0
100	20250404	164300	238505180	19150	19150	19150	19150	0
101	20250404	164200	238505180	19150	19150	19150	19150	0
102	20250404	164100	238505180	19150	19150	19150	19150	0
103	20250404	164000	238505180	19150	19150	19150	19150	0
104	20250404	163900	238505180	19150	19150	19150	19150	0
105	20250404	163800	238505180	19150	19150	19150	19150	0
106	20250404	163700	238505180	19150	19150	19150	19150	0
107	20250404	163600	238505180	19150	19150	19150	19150	0
108	20250404	163500	238505180	19150	19150	19150	19150	0
109	20250404	163400	238505180	19150	19150	19150	19150	0
110	20250404	163300	238505180	19150	19150	19150	19150	0
111	20250404	163200	238505180	19150	19150	19150	19150	0
112	20250404	163100	238505180	19150	19150	19150	19150	0
113	20250404	163000	238505180	19150	19150	19150	19150	0
114	20250404	162900	238505180	19150	19150	19150	19150	0
115	20250404	162800	238505180	19150	19150	19150	19150	0
116	20250404	162700	238505180	19150	19150	19150	19150	0
117	20250404	162600	238505180	19150	19150	19150	19150	0
118	20250404	162500	238505180	19150	19150	19150	19150	0
119	20250404	162400	238505180	19150	19150	19150	19150	0
120	20250404	162300	238505180	19150	19150	19150	19150	0
121	20250404	162200	238505180	19150	19150	19150	19150	0
122	20250404	162100	238505180	19150	19150	19150	19150	306
123	20250404	162000	238505180	19150	19150	19150	19150	0
124	20250404	161900	238505180	19150	19150	19150	19150	0
125	20250404	161800	238505180	19150	19150	19150	19150	0
126	20250404	161700	238505180	19150	19150	19150	19150	0
127	20250404	161600	238505180	19150	19150	19150	19150	0
128	20250404	161500	238505180	19150	19150	19150	19150	0
129	20250404	161400	238505180	19150	19150	19150	19150	0
130	20250404	161300	238505180	19150	19150	19150	19150	0
131	20250404	161200	238505180	19150	19150	19150	19150	0
132	20250404	161100	238505180	19150	19150	19150	19150	0
133	20250404	161000	238505180	19150	19150	19150	19150	0
134	20250404	160900	238505180	19150	19150	19150	19150	0
135	20250404	160800	238505180	19150	19150	19150	19150	0
136	20250404	160700	238505180	19150	19150	19150	19150	0
137	20250404	160600	238505180	19150	19150	19150	19150	0
138	20250404	160500	238505180	19150	19150	19150	19150	0
139	20250404	160400	238505180	19150	19150	19150	19150	0
140	20250404	160300	238505180	19150	19150	19150	19150	0
141	20250404	160200	238505180	19150	19150	19150	19150	0
142	20250404	160100	238505180	19150	19150	19150	19150	0
143	20250404	160000	238505180	19150	19150	19150	19150	0
144	20250404	155900	238505180	19150	19150	19150	19150	0
145	20250404	155800	238505180	19150	19150	19150	19150	0
146	20250404	155700	238505180	19150	19150	19150	19150	0
147	20250404	155600	238505180	19150	19150	19150	19150	0
148	20250404	155500	238505180	19150	19150	19150	19150	0
149	20250404	155400	238505180	19150	19150	19150	19150	0
150	20250404	155300	238505180	19150	19150	19150	19150	0
151	20250404	155200	238505180	19150	19150	19150	19150	0
152	20250404	155100	238505180	19150	19150	19150	19150	306
153	20250404	155000	238505180	19150	19150	19150	19150	0
154	20250404	154900	238505180	19150	19150	19150	19150	0
155	20250404	154800	238505180	19150	19150	19150	19150	0
156	20250404	154700	238505180	19150	19150	19150	19150	0
157	20250404	154600	238505180	19150	19150	19150	19150	0
158	20250404	154500	238505180	19150	19150	19150	19150	0
159	20250404	154400	238505180	19150	19150	19150	19150	0
160	20250404	154300	238505180	19150	19150	19150	19150	0
161	20250404	154200	238505180	19150	19150	19150	19150	0
162	20250404	154100	238505180	19150	19150	19150	19150	0
163	20250404	154000	238505180	19150	19150	19150	19150	0
164	20250404	153900	238505180	19150	19150	19150	19150	0
165	20250404	153800	238505180	19150	19150	19150	19150	0
166	20250404	153700	238505180	19150	19150	19150	19150	0
167	20250404	153600	238505180	19150	19150	19150	19150	0
168	20250404	153500	238505180	19150	19150	19150	19150	0
169	20250404	153400	238505180	19150	19150	19150	19150	0
170	20250404	153300	238505180	19150	19150	19150	19150	0
171	20250404	153200	238505180	19150	19150	19150	19150	0
172	20250404	153100	238505180	19150	19150	19150	19150	0
173	20250404	153000	238505180	19150	19150	19150	19150	306
174	20250404	152900	232645280	19000	19000	19000	19000	0
175	20250404	152800	232645280	19000	19000	19000	19000	0
176	20250404	152700	232645280	19000	19000	19000	19000	0
177	20250404	152600	232645280	19000	19000	19000	19000	0
178	20250404	152500	232645280	19000	19000	19000	19000	0
179	20250404	152400	232645280	19000	19000	19000	19000	0
180	20250404	152300	232645280	19000	19000	19000	19000	0
181	20250404	152200	232645280	19000	19000	19000	19000	0
182	20250404	152100	232645280	19000	19000	19000	19000	0
183	20250404	152000	232645280	19000	19000	19000	19000	0
184	20250404	151900	232645280	19000	19010	19030	19000	236
185	20250404	151800	228158580	19000	19000	19000	19000	0
186	20250404	151700	228158580	19000	19000	19000	19000	7
187	20250404	151600	228025580	19000	19000	19000	19000	33
188	20250404	151500	227398580	19000	19000	19000	19000	1
189	20250404	151400	227379580	19000	19000	19000	19000	15
190	20250404	151300	227094580	19000	19000	19000	19000	3
191	20250404	151200	227037580	19000	19010	19010	19000	156
192	20250404	151100	224072370	19010	19010	19010	19010	0
193	20250404	151000	224072370	19010	19010	19010	19010	0
194	20250404	150900	224072370	19010	19010	19010	19010	0
195	20250404	150800	224072370	19010	19010	19010	19010	0
196	20250404	150700	224072370	19010	19010	19010	19010	0
197	20250404	150600	224072370	19010	19010	19010	19010	0
198	20250404	150500	224072370	19010	19010	19010	19010	45
199	20250404	150400	223216920	19000	19000	19000	19000	3
200	20250404	150300	223159920	18970	18970	18970	18970	0
201	20250404	150200	223159920	18970	18970	18970	18970	22
202	20250404	150100	222742580	18970	18970	18970	18970	0
203	20250404	150000	222742580	18970	18970	18970	18970	0
204	20250404	145900	222742580	18970	18970	18970	18970	0
205	20250404	145800	222742580	18970	18970	18970	18970	0
206	20250404	145700	222742580	18970	18970	18970	18970	0
207	20250404	145600	222742580	18970	18970	18970	18970	0
208	20250404	145500	222742580	18970	18970	18970	18970	1
209	20250404	145400	222723610	18970	18970	18970	18970	0
210	20250404	145300	222723610	18970	18970	18970	18970	0
211	20250404	145200	222723610	18970	18970	18970	18970	0
212	20250404	145100	222723610	18970	18970	18970	18970	0
213	20250404	145000	222723610	18970	18970	18970	18970	0
214	20250404	144900	222723610	18970	18970	18970	18970	0
215	20250404	144800	222723610	18970	18970	18970	18970	0
216	20250404	144700	222723610	18970	18970	18970	18970	0
217	20250404	144600	222723610	18970	18970	18970	18970	0
218	20250404	144500	222723610	18970	18970	18980	18970	162
219	20250404	144400	219649280	18970	18970	18970	18970	1
220	20250404	144300	219630310	18950	18950	18950	18950	20
221	20250404	144200	219251310	18970	18970	18970	18970	0
222	20250404	144100	219251310	18970	18970	18970	18970	0
223	20250404	144000	219251310	18970	18970	18970	18970	0
224	20250404	143900	219251310	18970	18970	18970	18970	0
225	20250404	143800	219251310	18970	18970	18970	18970	0
226	20250404	143700	219251310	18970	18970	18970	18970	0
227	20250404	143600	219251310	18970	18970	18970	18970	0
228	20250404	143500	219251310	18970	18960	18970	18960	314
229	20250404	143400	213297420	18960	18960	18960	18960	10
230	20250404	143300	213107820	18960	18960	18960	18960	0
231	20250404	143200	213107820	18960	18960	18960	18960	0
232	20250404	143100	213107820	18960	18960	18960	18960	0
233	20250404	143000	213107820	18960	18960	18960	18960	0
234	20250404	142900	213107820	18960	18960	18960	18960	0
235	20250404	142800	213107820	18960	18960	18960	18960	1
236	20250404	142700	213088860	18960	18950	18960	18950	192
237	20250404	142600	209449240	18950	18950	18950	18950	66
238	20250404	142500	208198540	18950	18950	18950	18950	0
239	20250404	142400	208198540	18950	18950	18950	18950	21
240	20250404	142300	207800590	18960	18960	18960	18960	0
241	20250404	142200	207800590	18960	18960	18960	18960	0
242	20250404	142100	207800590	18960	18960	18960	18960	0
243	20250404	142000	207800590	18960	18960	18960	18960	0
244	20250404	141900	207800590	18960	18960	18960	18960	0
245	20250404	141800	207800590	18960	18960	18960	18960	0
246	20250404	141700	207800590	18960	18960	18960	18960	1
247	20250404	141600	207781630	18950	18950	18950	18950	20
248	20250404	141500	207402630	18960	18960	18960	18960	0
249	20250404	141400	207402630	18960	18960	18960	18960	0
250	20250404	141300	207402630	18960	18960	18960	18960	20
251	20250404	141200	207023430	18960	18960	18960	18960	0
252	20250404	141100	207023430	18960	18960	18960	18960	0
253	20250404	141000	207023430	18960	18960	18960	18960	0
254	20250404	140900	207023430	18960	18960	18960	18960	0
255	20250404	140800	207023430	18960	18960	18960	18960	0
256	20250404	140700	207023430	18960	18960	18960	18960	0
257	20250404	140600	207023430	18960	18960	18960	18960	0
258	20250404	140500	207023430	18960	18960	18960	18960	0
259	20250404	140400	207023430	18960	18960	18960	18960	0
260	20250404	140300	207023430	18960	18960	18960	18960	0
261	20250404	140200	207023430	18960	18960	18960	18960	0
262	20250404	140100	207023430	18960	18960	18960	18960	0
263	20250404	140000	207023430	18960	18960	18960	18960	2
264	20250404	135900	206985510	18950	18950	18950	18950	0
265	20250404	135800	206985510	18950	18950	18950	18950	0
266	20250404	135700	206985510	18950	18950	18950	18950	0
267	20250404	135600	206985510	18950	18950	18950	18950	80
268	20250404	135500	205469510	18950	18950	18950	18950	1
269	20250404	135400	205450560	18960	18960	18960	18960	0
270	20250404	135300	205450560	18960	18960	18960	18960	0
271	20250404	135200	205450560	18960	18960	18960	18960	0
272	20250404	135100	205450560	18960	18960	18960	18960	0
273	20250404	135000	205450560	18960	18960	18960	18960	0
274	20250404	134900	205450560	18960	18960	18960	18960	0
275	20250404	134800	205450560	18960	18960	18960	18960	0
276	20250404	134700	205450560	18960	18960	18960	18960	0
277	20250404	134600	205450560	18960	18960	18960	18960	0
278	20250404	134500	205450560	18960	18960	18960	18960	0
279	20250404	134400	205450560	18960	18960	18960	18960	0
280	20250404	134300	205450560	18960	18960	18960	18960	1000
281	20250404	134200	186490560	18950	18950	18950	18950	0
282	20250404	134100	186490560	18950	18950	18950	18950	0
283	20250404	134000	186490560	18950	18950	18950	18950	0
284	20250404	133900	186490560	18950	18950	18950	18950	3
285	20250404	133800	186433710	18960	18960	18960	18960	0
286	20250404	133700	186433710	18960	18960	18960	18960	0
287	20250404	133600	186433710	18960	18960	18960	18960	0
288	20250404	133500	186433710	18960	18960	18960	18960	0
289	20250404	133400	186433710	18960	18960	18960	18960	0
290	20250404	133300	186433710	18960	18960	18960	18960	0
291	20250404	133200	186433710	18960	18960	18960	18960	0
292	20250404	133100	186433710	18960	18960	18960	18960	3
293	20250404	133000	186376830	18960	18960	18960	18960	0
294	20250404	132900	186376830	18960	18960	18960	18960	0
295	20250404	132800	186376830	18960	18960	18960	18960	0
296	20250404	132700	186376830	18960	18960	18960	18960	5
297	20250404	132600	186282030	18960	18960	18960	18960	1
298	20250404	132500	186263070	18960	18960	18960	18960	5
299	20250404	132400	186168270	18960	18960	18960	18960	200
300	20250404	132300	182376270	18960	18960	18960	18960	0
301	20250404	132200	182376270	18960	18960	18960	18960	0
302	20250404	132100	182376270	18960	18960	18960	18960	0
303	20250404	132000	182376270	18960	18960	18960	18960	0
304	20250404	131900	182376270	18960	18960	18960	18960	0
305	20250404	131800	182376270	18960	18960	18960	18960	2
306	20250404	131700	182338350	18960	18960	18960	18960	0
307	20250404	131600	182338350	18960	18960	18960	18960	1
308	20250404	131500	182319390	18950	18950	18950	18950	0
309	20250404	131400	182319390	18950	18950	18950	18950	0
310	20250404	131300	182319390	18950	18950	18950	18950	0
311	20250404	131200	182319390	18950	18950	18950	18950	0
312	20250404	131100	182319390	18950	18950	18950	18950	0
313	20250404	131000	182319390	18950	18950	18950	18950	0
314	20250404	130900	182319390	18950	18950	18950	18950	0
315	20250404	130800	182319390	18950	18950	18950	18950	0
316	20250404	130700	182319390	18950	18950	18950	18950	0
317	20250404	130600	182319390	18950	18950	18950	18950	0
318	20250404	130500	182319390	18950	18950	18950	18950	0
319	20250404	130400	182319390	18950	18950	18950	18950	22
320	20250404	130300	181902490	18950	18950	18950	18950	0
321	20250404	130200	181902490	18950	18950	18950	18950	0
322	20250404	130100	181902490	18950	18950	18950	18950	0
323	20250404	130000	181902490	18950	18950	18950	18950	0
324	20250404	125900	181902490	18950	18950	18950	18950	9
325	20250404	125800	181731940	18960	18960	18960	18960	0
326	20250404	125700	181731940	18960	18950	18960	18950	12
327	20250404	125600	181504520	18950	18950	18950	18950	0
328	20250404	125500	181504520	18950	18950	18950	18950	0
329	20250404	125400	181504520	18950	18950	18950	18950	8
330	20250404	125300	181352920	18950	18950	18950	18950	0
331	20250404	125200	181352920	18950	18950	18950	18950	9
332	20250404	125100	181182370	18960	18960	18960	18960	1
333	20250404	125000	181163410	18950	18950	18950	18950	14
334	20250404	124900	180898110	18950	18950	18950	18950	0
335	20250404	124800	180898110	18950	18950	18950	18950	0
336	20250404	124700	180898110	18950	18950	18950	18950	9
337	20250404	124600	180727560	18960	18960	18960	18960	0
338	20250404	124500	180727560	18960	18950	18960	18950	50
339	20250404	124400	179779640	18950	18950	18950	18950	0
340	20250404	124300	179779640	18950	18950	18950	18950	0
341	20250404	124200	179779640	18950	18950	18950	18950	9
342	20250404	124100	179609090	18960	18960	18960	18960	0
343	20250404	124000	179609090	18960	18960	18960	18960	4
344	20250404	123900	179533250	18970	18970	18970	18970	3
345	20250404	123800	179476340	18960	18950	18960	18950	17
346	20250404	123700	179154100	18960	18960	18960	18960	0
347	20250404	123600	179154100	18960	18960	18960	18960	0
348	20250404	123500	179154100	18960	18960	18960	18960	0
349	20250404	123400	179154100	18960	18960	18960	18960	0
350	20250404	123300	179154100	18960	18950	18960	18950	40
351	20250404	123200	178395780	18970	18970	18970	18970	0
352	20250404	123100	178395780	18970	18970	18970	18970	0
353	20250404	123000	178395780	18970	18970	18970	18970	0
354	20250404	122900	178395780	18970	18970	18970	18970	0
355	20250404	122800	178395780	18970	18950	18970	18950	94
356	20250404	122700	176613640	18950	18950	18950	18950	0
357	20250404	122600	176613640	18950	18950	18950	18950	0
358	20250404	122500	176613640	18950	18950	18950	18950	9
359	20250404	122400	176443090	18950	18950	18950	18950	0
360	20250404	122300	176443090	18950	18950	18950	18950	9
361	20250404	122200	176272540	18950	18950	18950	18950	0
362	20250404	122100	176272540	18950	18950	18950	18950	46
363	20250404	122000	175400840	18950	18950	18950	18950	0
364	20250404	121900	175400840	18950	18950	18950	18950	0
365	20250404	121800	175400840	18950	18950	18950	18950	9
366	20250404	121700	175230290	18950	18950	18950	18950	0
367	20250404	121600	175230290	18950	18950	18950	18950	31
368	20250404	121500	174642840	18950	18950	18950	18950	0
369	20250404	121400	174642840	18950	18950	18950	18950	0
370	20250404	121300	174642840	18950	18950	18950	18950	9
371	20250404	121200	174472290	18950	18950	18950	18950	0
372	20250404	121100	174472290	18950	18950	18950	18950	8
373	20250404	121000	174320690	18950	18950	18950	18950	0
374	20250404	120900	174320690	18950	18950	18950	18950	9
375	20250404	120800	174150140	18960	18960	18960	18960	5
376	20250404	120700	174055340	18970	18970	18970	18970	0
377	20250404	120600	174055340	18970	18970	18970	18970	0
378	20250404	120500	174055340	18970	18970	18970	18970	0
379	20250404	120400	174055340	18970	18950	18970	18950	53
380	20250404	120300	173050530	18950	18950	18950	18950	0
381	20250404	120200	173050530	18950	18950	18950	18950	0
382	20250404	120100	173050530	18950	18950	18950	18950	9
383	20250404	120000	172879980	18960	18960	18960	18960	0
384	20250404	115900	172879980	18960	18960	18960	18960	0
385	20250404	115800	172879980	18960	18960	18960	18960	0
386	20250404	115700	172879980	18960	18960	18960	18960	189
387	20250404	115600	169296540	18960	18960	18960	18960	9
388	20250404	115500	169125900	18960	18960	18960	18960	1
389	20250404	115400	169106940	18960	18960	18960	18960	8
390	20250404	115300	168955260	18980	18980	18980	18980	0
391	20250404	115200	168955260	18980	18980	18980	18980	0
392	20250404	115100	168955260	18980	18980	18980	18980	0
393	20250404	115000	168955260	18980	18980	18980	18980	0
394	20250404	114900	168955260	18980	18980	18980	18980	4
395	20250404	114800	168879340	18980	18980	18980	18980	28
396	20250404	114700	168347900	18970	18970	18970	18970	9
397	20250404	114600	168177170	18970	18970	18970	18970	0
398	20250404	114500	168177170	18970	18970	18970	18970	0
399	20250404	114400	168177170	18970	18970	18970	18970	9
400	20250404	114300	168006440	18970	18970	18970	18970	0
401	20250404	114200	168006440	18970	18970	18970	18970	8
402	20250404	114100	167854680	18970	18970	18970	18970	9
403	20250404	114000	167683950	18980	18970	18980	18970	11
404	20250404	113900	167475260	19000	18970	19000	18970	86
405	20250404	113800	165842760	18970	18970	18970	18970	0
406	20250404	113700	165842760	18970	18970	18970	18970	31
407	20250404	113600	165254690	18970	18970	18970	18970	0
408	20250404	113500	165254690	18970	18970	18970	18970	0
409	20250404	113400	165254690	18970	18970	18970	18970	0
410	20250404	113300	165254690	18970	18970	18970	18970	0
411	20250404	113200	165254690	18970	18970	18970	18970	8
412	20250404	113100	165102930	18970	18970	18970	18970	3
413	20250404	113000	165046020	18970	18960	18970	18960	34
414	20250404	112900	164401130	18960	18960	18960	18960	0
415	20250404	112800	164401130	18960	18960	18960	18960	0
416	20250404	112700	164401130	18960	18960	18960	18960	0
417	20250404	112600	164401130	18960	18960	18960	18960	22
418	20250404	112500	163984010	18970	18980	18980	18970	189
419	20250404	112400	160397220	18980	18980	18980	18980	8
420	20250404	112300	160245380	18980	18980	18980	18980	9
421	20250404	112200	160074560	18980	18980	18980	18980	0
422	20250404	112100	160074560	18980	18980	18980	18980	0
423	20250404	112000	160074560	18980	18980	18980	18980	8
424	20250404	111900	159922720	18990	18990	18990	18990	0
425	20250404	111800	159922720	18990	19020	19020	18990	42
426	20250404	111700	159124150	19020	19020	19020	19020	0
427	20250404	111600	159124150	19020	19020	19020	19020	0
428	20250404	111500	159124150	19020	19020	19020	19020	8
429	20250404	111400	158971990	19030	19030	19030	19030	56
430	20250404	111300	157906310	19020	18990	19020	18980	23
431	20250404	111200	157469530	18990	18990	18990	18990	6
432	20250404	111100	157355590	18990	18980	18990	18980	16
433	20250404	111000	157051840	18990	18990	19000	18990	344
434	20250404	110900	150516530	18990	18990	18990	18990	36
435	20250404	110800	149832890	18990	18990	18990	18990	101
436	20250404	110700	147914900	19000	19000	19000	19000	0
437	20250404	110600	147914900	19000	18990	19000	18990	16
438	20250404	110500	147610990	18990	18990	18990	18990	0
439	20250404	110400	147610990	18990	18990	18990	18990	0
440	20250404	110300	147610990	18990	18990	18990	18990	8
441	20250404	110200	147459070	19000	19000	19000	19000	10
442	20250404	110100	147269070	19000	19000	19000	19000	5
443	20250404	110000	147174070	19000	19000	19000	19000	0
444	20250404	105900	147174070	19000	19000	19000	19000	0
445	20250404	105800	147174070	19000	19000	19000	19000	8
446	20250404	105700	147022070	19000	19000	19000	19000	8
447	20250404	105600	146870070	18990	18990	18990	18990	9
448	20250404	105500	146699160	19000	19000	19000	19000	0
449	20250404	105400	146699160	19000	19000	19000	19000	0
450	20250404	105300	146699160	19000	19000	19000	19000	0
451	20250404	105200	146699160	19000	19000	19000	19000	10
452	20250404	105100	146509160	18990	18990	18990	18990	9
453	20250404	105000	146338250	19010	19010	19010	19010	0
454	20250404	104900	146338250	19010	19010	19010	19010	0
455	20250404	104800	146338250	19010	19000	19010	19000	4
456	20250404	104700	146262230	18990	18990	18990	18990	0
457	20250404	104600	146262230	18990	18990	18990	18990	8
458	20250404	104500	146110310	18990	18990	18990	18990	0
459	20250404	104400	146110310	18990	18990	18990	18990	9
460	20250404	104300	145939400	18990	18990	18990	18990	0
461	20250404	104200	145939400	18990	18990	18990	18990	14
462	20250404	104100	145673540	18990	18990	18990	18990	0
463	20250404	104000	145673540	18990	18990	18990	18990	0
464	20250404	103900	145673540	18990	18990	18990	18990	9
465	20250404	103800	145502630	18990	18990	18990	18990	0
466	20250404	103700	145502630	18990	18990	18990	18990	8
467	20250404	103600	145350710	18990	18990	18990	18990	0
468	20250404	103500	145350710	18990	18990	18990	18990	1
469	20250404	103400	145331720	18990	18980	18990	18980	99
470	20250404	103300	143452530	18970	18970	18970	18970	0
471	20250404	103200	143452530	18970	18970	18970	18970	9
472	20250404	103100	143281800	18970	18970	18970	18970	1
473	20250404	103000	143262830	18970	18970	18970	18970	0
474	20250404	102900	143262830	18970	18970	18970	18970	8
475	20250404	102800	143111070	18970	18970	18970	18970	0
476	20250404	102700	143111070	18970	18970	18970	18970	9
477	20250404	102600	142940340	18980	18980	18980	18980	0
478	20250404	102500	142940340	18980	18980	18980	18980	4
479	20250404	102400	142864420	18980	18980	18980	18980	0
480	20250404	102300	142864420	18980	18980	18980	18980	0
481	20250404	102200	142864420	18980	18980	18990	18980	269
482	20250404	102100	137758790	18980	18980	18980	18980	9
483	20250404	102000	137587970	18990	18990	18990	18990	0
484	20250404	101900	137587970	18990	18990	18990	18990	0
485	20250404	101800	137587970	18990	18980	18990	18980	10
486	20250404	101700	137398160	18970	18970	18970	18970	9
487	20250404	101600	137227430	18990	18990	18990	18990	0
488	20250404	101500	137227430	18990	18990	18990	18990	0
489	20250404	101400	137227430	18990	18990	18990	18990	0
490	20250404	101300	137227430	18990	18980	18990	18980	11
491	20250404	101200	137018630	18990	18990	18990	18990	280
492	20250404	101100	131701430	18990	18990	18990	18990	0
493	20250404	101000	131701430	18990	18990	18990	18990	9
494	20250404	100900	131530520	19000	19000	19000	19000	1
495	20250404	100800	131511520	19000	19000	19000	19000	2
496	20250404	100700	131473520	19000	19000	19000	19000	6
497	20250404	100600	131359520	19000	19000	19000	19000	6
498	20250404	100500	131245520	18990	18990	18990	18990	9
499	20250404	100400	131074610	19000	19000	19000	19000	5
500	20250404	100300	130979610	19000	19000	19000	18990	13
501	20250404	100200	130732690	19000	19000	19000	19000	6
502	20250404	100100	130618690	19000	19000	19010	19000	12
503	20250404	100000	130390680	19000	19000	19010	19000	14
504	20250404	095900	130124650	19000	18990	19000	18990	5
505	20250404	095800	130029680	18990	18990	18990	18980	15
506	20250404	095700	129744920	18990	19000	19010	18990	5
507	20250404	095600	129649920	18990	18980	19010	18980	167
508	20250404	095500	126475830	18990	18990	18990	18990	9
509	20250404	095400	126304920	18990	18990	18990	18990	5
510	20250404	095300	126209970	18980	18990	18990	18980	15
511	20250404	095200	125925210	18990	18980	18990	18980	8
512	20250404	095100	125773310	18970	18960	18970	18960	18
513	20250404	095000	125431930	18960	18960	18960	18960	1
514	20250404	094900	125412970	18970	18970	18970	18970	0
515	20250404	094800	125412970	18970	18970	18970	18970	0
516	20250404	094700	125412970	18970	18970	18970	18970	4
517	20250404	094600	125337090	18970	18970	18970	18970	4
518	20250404	094500	125261210	18980	18970	18990	18970	514
519	20250404	094400	115507510	18960	18950	18960	18950	15
520	20250404	094300	115223200	18960	18960	18960	18960	0
521	20250404	094200	115223200	18960	18960	18960	18960	2
522	20250404	094100	115185280	18970	18960	18970	18960	298
523	20250404	094000	109532270	18960	18960	18960	18960	0
524	20250404	093900	109532270	18960	18960	18960	18960	5
525	20250404	093800	109437470	18960	18960	18960	18960	0
526	20250404	093700	109437470	18960	18960	18960	18960	10
527	20250404	093600	109247870	18960	18960	18960	18960	0
528	20250404	093500	109247870	18960	18960	18960	18960	0
529	20250404	093400	109247870	18960	18960	18960	18960	8
530	20250404	093300	109096190	18960	18960	18960	18960	0
531	20250404	093200	109096190	18960	18960	18960	18960	0
532	20250404	093100	109096190	18960	18960	18960	18960	9
533	20250404	093000	108925550	18970	18960	18970	18960	538
534	20250404	092900	98723750	18950	18950	18950	18950	8
535	20250404	092800	98572150	18960	18960	18960	18960	501
536	20250404	092700	89073190	18970	18970	18970	18970	3
537	20250404	092600	89016280	18970	18970	18970	18970	0
538	20250404	092500	89016280	18970	18970	18970	18970	0
539	20250404	092400	89016280	18970	18990	18990	18970	86
540	20250404	092300	87384120	19000	19000	19000	19000	301
541	20250404	092200	81665120	18990	18990	18990	18990	27
542	20250404	092100	81152390	19060	19060	19060	19060	210
543	20250404	092000	77149790	19000	19000	19000	19000	12
544	20250404	091900	76921790	18990	18990	18990	18990	18
545	20250404	091800	76579970	18970	18970	18970	18970	0
546	20250404	091700	76579970	18970	18950	18970	18950	665
547	20250404	091600	63971480	18950	18950	18950	18950	1
548	20250404	091500	63952530	18950	18950	18950	18950	9
549	20250404	091400	63781980	18950	18950	18950	18950	0
550	20250404	091300	63781980	18950	18950	18950	18950	1
551	20250404	091200	63763030	18950	18950	18950	18950	60
552	20250404	091100	62626030	18950	18950	18950	18950	0
553	20250404	091000	62626030	18950	18950	18950	18950	262
554	20250404	090900	57661130	18950	18950	18950	18950	0
555	20250404	090800	57661130	18950	18950	18950	18950	0
556	20250404	090700	57661130	18950	18950	18950	18950	0
557	20250404	090600	57661130	18950	18950	18950	18950	0
558	20250404	090500	57661130	18950	18950	18950	18950	60
559	20250404	090400	56524130	18950	19020	19020	18950	565
560	20250404	090300	45803060	19010	18970	19100	18970	330
561	20250404	090200	39534130	18950	18950	18970	18950	584
562	20250404	090100	28462800	18950	18950	18950	18950	1000
563	20250404	090000	9512800	18950	18900	18950	18900	502