KissMeData/002320/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182100	180938835	18590	18590	18590	18590	136
3	20250416	182000	180938835	18590	18590	18590	18590	0
4	20250416	181900	180938835	18590	18590	18590	18590	0
5	20250416	181800	180938835	18590	18590	18590	18590	0
6	20250416	181700	180938835	18590	18590	18590	18590	0
7	20250416	181600	180938835	18590	18590	18590	18590	0
8	20250416	181500	180938835	18590	18590	18590	18590	0
9	20250416	181400	180938835	18590	18590	18590	18590	0
10	20250416	181300	180938835	18590	18590	18590	18590	0
11	20250416	181200	180938835	18590	18590	18590	18590	0
12	20250416	181100	180938835	18590	18590	18590	18590	0
13	20250416	181000	180938835	18590	18590	18590	18590	0
14	20250416	180900	180938835	18590	18590	18590	18590	0
15	20250416	180800	180938835	18590	18590	18590	18590	0
16	20250416	180700	180938835	18590	18590	18590	18590	0
17	20250416	180600	180938835	18590	18590	18590	18590	0
18	20250416	180500	180938835	18590	18590	18590	18590	0
19	20250416	180400	180938835	18590	18590	18590	18590	0
20	20250416	180300	180938835	18590	18590	18590	18590	0
21	20250416	180200	180938835	18590	18590	18590	18590	0
22	20250416	180100	180938835	18590	18590	18590	18590	0
23	20250416	180000	180938835	18590	18590	18590	18590	0
24	20250416	175900	180938835	18590	18590	18590	18590	0
25	20250416	175800	180938835	18590	18590	18590	18590	0
26	20250416	175700	180938835	18590	18590	18590	18590	0
27	20250416	175600	180938835	18590	18590	18590	18590	0
28	20250416	175500	180938835	18590	18590	18590	18590	0
29	20250416	175400	180938835	18590	18590	18590	18590	0
30	20250416	175300	180938835	18590	18590	18590	18590	0
31	20250416	175200	180938835	18590	18590	18590	18590	0
32	20250416	175100	180938835	18590	18590	18590	18590	136
33	20250416	175000	180938835	18590	18590	18590	18590	0
34	20250416	174900	180938835	18590	18590	18590	18590	0
35	20250416	174800	180938835	18590	18590	18590	18590	0
36	20250416	174700	180938835	18590	18590	18590	18590	0
37	20250416	174600	180938835	18590	18590	18590	18590	0
38	20250416	174500	180938835	18590	18590	18590	18590	0
39	20250416	174400	180938835	18590	18590	18590	18590	0
40	20250416	174300	180938835	18590	18590	18590	18590	0
41	20250416	174200	180938835	18590	18590	18590	18590	0
42	20250416	174100	180938835	18590	18590	18590	18590	0
43	20250416	174000	180938835	18590	18590	18590	18590	0
44	20250416	173900	180938835	18590	18590	18590	18590	0
45	20250416	173800	180938835	18590	18590	18590	18590	0
46	20250416	173700	180938835	18590	18590	18590	18590	0
47	20250416	173600	180938835	18590	18590	18590	18590	0
48	20250416	173500	180938835	18590	18590	18590	18590	0
49	20250416	173400	180938835	18590	18590	18590	18590	0
50	20250416	173300	180938835	18590	18590	18590	18590	0
51	20250416	173200	180938835	18590	18590	18590	18590	0
52	20250416	173100	180938835	18590	18590	18590	18590	0
53	20250416	173000	180938835	18590	18590	18590	18590	0
54	20250416	172900	180938835	18590	18590	18590	18590	0
55	20250416	172800	180938835	18590	18590	18590	18590	0
56	20250416	172700	180938835	18590	18590	18590	18590	0
57	20250416	172600	180938835	18590	18590	18590	18590	0
58	20250416	172500	180938835	18590	18590	18590	18590	0
59	20250416	172400	180938835	18590	18590	18590	18590	0
60	20250416	172300	180938835	18590	18590	18590	18590	0
61	20250416	172200	180938835	18590	18590	18590	18590	0
62	20250416	172100	180938835	18590	18590	18590	18590	136
63	20250416	172000	180938835	18590	18590	18590	18590	0
64	20250416	171900	180938835	18590	18590	18590	18590	0
65	20250416	171800	180938835	18590	18590	18590	18590	0
66	20250416	171700	180938835	18590	18590	18590	18590	0
67	20250416	171600	180938835	18590	18590	18590	18590	0
68	20250416	171500	180938835	18590	18590	18590	18590	0
69	20250416	171400	180938835	18590	18590	18590	18590	0
70	20250416	171300	180938835	18590	18590	18590	18590	0
71	20250416	171200	180938835	18590	18590	18590	18590	0
72	20250416	171100	180938835	18590	18590	18590	18590	0
73	20250416	171000	180938835	18590	18590	18590	18590	0
74	20250416	170900	180938835	18590	18590	18590	18590	0
75	20250416	170800	180938835	18590	18590	18590	18590	0
76	20250416	170700	180938835	18590	18590	18590	18590	0
77	20250416	170600	180938835	18590	18590	18590	18590	0
78	20250416	170500	180938835	18590	18590	18590	18590	0
79	20250416	170400	180938835	18590	18590	18590	18590	0
80	20250416	170300	180938835	18590	18590	18590	18590	0
81	20250416	170200	180938835	18590	18590	18590	18590	0
82	20250416	170100	180938835	18590	18590	18590	18590	0
83	20250416	170000	180938835	18590	18590	18590	18590	0
84	20250416	165900	180938835	18590	18590	18590	18590	0
85	20250416	165800	180938835	18590	18590	18590	18590	0
86	20250416	165700	180938835	18590	18590	18590	18590	0
87	20250416	165600	180938835	18590	18590	18590	18590	0
88	20250416	165500	180938835	18590	18590	18590	18590	0
89	20250416	165400	180938835	18590	18590	18590	18590	0
90	20250416	165300	180938835	18590	18590	18590	18590	0
91	20250416	165200	180938835	18590	18590	18590	18590	0
92	20250416	165100	180938835	18590	18590	18590	18590	136
93	20250416	165000	180938835	18590	18590	18590	18590	0
94	20250416	164900	180938835	18590	18590	18590	18590	0
95	20250416	164800	180938835	18590	18590	18590	18590	0
96	20250416	164700	180938835	18590	18590	18590	18590	0
97	20250416	164600	180938835	18590	18590	18590	18590	0
98	20250416	164500	180938835	18590	18590	18590	18590	0
99	20250416	164400	180938835	18590	18590	18590	18590	0
100	20250416	164300	180938835	18590	18590	18590	18590	0
101	20250416	164200	180938835	18590	18590	18590	18590	0
102	20250416	164100	180938835	18590	18590	18590	18590	0
103	20250416	164000	180938835	18590	18590	18590	18590	0
104	20250416	163900	180938835	18590	18590	18590	18590	0
105	20250416	163800	180938835	18590	18590	18590	18590	0
106	20250416	163700	180938835	18590	18590	18590	18590	0
107	20250416	163600	180938835	18590	18590	18590	18590	0
108	20250416	163500	180938835	18590	18590	18590	18590	0
109	20250416	163400	180938835	18590	18590	18590	18590	0
110	20250416	163300	180938835	18590	18590	18590	18590	0
111	20250416	163200	180938835	18590	18590	18590	18590	0
112	20250416	163100	180938835	18590	18590	18590	18590	0
113	20250416	163000	180938835	18590	18590	18590	18590	0
114	20250416	162900	180938835	18590	18590	18590	18590	0
115	20250416	162800	180938835	18590	18590	18590	18590	0
116	20250416	162700	180938835	18590	18590	18590	18590	0
117	20250416	162600	180938835	18590	18590	18590	18590	0
118	20250416	162500	180938835	18590	18590	18590	18590	0
119	20250416	162400	180938835	18590	18590	18590	18590	0
120	20250416	162300	180938835	18590	18590	18590	18590	0
121	20250416	162200	180938835	18590	18590	18590	18590	0
122	20250416	162100	180938835	18590	18590	18590	18590	136
123	20250416	162000	180938835	18590	18590	18590	18590	0
124	20250416	161900	180938835	18590	18590	18590	18590	0
125	20250416	161800	180938835	18590	18590	18590	18590	0
126	20250416	161700	180938835	18590	18590	18590	18590	0
127	20250416	161600	180938835	18590	18590	18590	18590	0
128	20250416	161500	180938835	18590	18590	18590	18590	0
129	20250416	161400	180938835	18590	18590	18590	18590	0
130	20250416	161300	180938835	18590	18590	18590	18590	0
131	20250416	161200	180938835	18590	18590	18590	18590	0
132	20250416	161100	180938835	18590	18590	18590	18590	0
133	20250416	161000	180938835	18590	18590	18590	18590	0
134	20250416	160900	180938835	18590	18590	18590	18590	0
135	20250416	160800	180938835	18590	18590	18590	18590	0
136	20250416	160700	180938835	18590	18590	18590	18590	0
137	20250416	160600	180938835	18590	18590	18590	18590	0
138	20250416	160500	180938835	18590	18590	18590	18590	0
139	20250416	160400	180938835	18590	18590	18590	18590	0
140	20250416	160300	180938835	18590	18590	18590	18590	0
141	20250416	160200	180938835	18590	18590	18590	18590	0
142	20250416	160100	180938835	18590	18590	18590	18590	0
143	20250416	160000	180938835	18590	18590	18590	18590	0
144	20250416	155900	180938835	18590	18590	18590	18590	0
145	20250416	155800	180938835	18590	18590	18590	18590	0
146	20250416	155700	180938835	18590	18590	18590	18590	0
147	20250416	155600	180938835	18590	18590	18590	18590	0
148	20250416	155500	180938835	18590	18590	18590	18590	0
149	20250416	155400	180938835	18590	18590	18590	18590	0
150	20250416	155300	180938835	18590	18590	18590	18590	0
151	20250416	155200	180938835	18590	18590	18590	18590	0
152	20250416	155100	180938835	18590	18590	18590	18590	136
153	20250416	155000	180938835	18590	18590	18590	18590	0
154	20250416	154900	180938835	18590	18590	18590	18590	0
155	20250416	154800	180938835	18590	18590	18590	18590	0
156	20250416	154700	180938835	18590	18590	18590	18590	0
157	20250416	154600	180938835	18590	18590	18590	18590	0
158	20250416	154500	180938835	18590	18590	18590	18590	0
159	20250416	154400	180938835	18590	18590	18590	18590	0
160	20250416	154300	180938835	18590	18590	18590	18590	0
161	20250416	154200	180938835	18590	18590	18590	18590	0
162	20250416	154100	180938835	18590	18590	18590	18590	0
163	20250416	154000	180938835	18590	18590	18590	18590	0
164	20250416	153900	180938835	18590	18590	18590	18590	0
165	20250416	153800	180938835	18590	18590	18590	18590	0
166	20250416	153700	180938835	18590	18590	18590	18590	0
167	20250416	153600	180938835	18590	18590	18590	18590	0
168	20250416	153500	180938835	18590	18590	18590	18590	0
169	20250416	153400	180938835	18590	18590	18590	18590	0
170	20250416	153300	180938835	18590	18590	18590	18590	0
171	20250416	153200	180938835	18590	18590	18590	18590	0
172	20250416	153100	180938835	18590	18590	18590	18590	0
173	20250416	153000	180938835	18590	18590	18590	18590	136
174	20250416	152900	178410595	18480	18480	18480	18480	0
175	20250416	152800	178410595	18480	18480	18480	18480	0
176	20250416	152700	178410595	18480	18480	18480	18480	0
177	20250416	152600	178410595	18480	18480	18480	18480	0
178	20250416	152500	178410595	18480	18480	18480	18480	0
179	20250416	152400	178410595	18480	18480	18480	18480	0
180	20250416	152300	178410595	18480	18480	18480	18480	0
181	20250416	152200	178410595	18480	18480	18480	18480	0
182	20250416	152100	178410595	18480	18480	18480	18480	0
183	20250416	152000	178410595	18480	18480	18480	18480	0
184	20250416	151900	178410595	18480	18460	18480	18460	6
185	20250416	151800	178299815	18460	18460	18460	18460	24
186	20250416	151700	177856775	18460	18460	18460	18460	0
187	20250416	151600	177856775	18460	18460	18460	18460	0
188	20250416	151500	177856775	18460	18460	18460	18460	4
189	20250416	151400	177782935	18460	18460	18460	18460	0
190	20250416	151300	177782935	18460	18460	18460	18460	1
191	20250416	151200	177764475	18430	18420	18430	18420	65
192	20250416	151100	176567055	18420	18420	18420	18420	5
193	20250416	151000	176474955	18410	18410	18410	18410	30
194	20250416	150900	175922655	18410	18410	18410	18360	62
195	20250416	150800	174781735	18380	18380	18380	18380	0
196	20250416	150700	174781735	18380	18380	18380	18380	0
197	20250416	150600	174781735	18380	18380	18380	18380	0
198	20250416	150500	174781735	18380	18380	18380	18380	0
199	20250416	150400	174781735	18380	18380	18380	18380	0
200	20250416	150300	174781735	18380	18410	18410	18380	210
201	20250416	150200	170918655	18410	18410	18410	18410	0
202	20250416	150100	170918655	18410	18410	18410	18410	4
203	20250416	150000	170845015	18420	18420	18420	18420	0
204	20250416	145900	170845015	18420	18420	18420	18420	0
205	20250416	145800	170845015	18420	18420	18420	18420	1
206	20250416	145700	170826595	18410	18410	18410	18410	9
207	20250416	145600	170660905	18410	18410	18410	18410	0
208	20250416	145500	170660905	18410	18410	18410	18410	1
209	20250416	145400	170642495	18410	18420	18420	18410	120
210	20250416	145300	168432425	18420	18420	18420	18420	11
211	20250416	145200	168229805	18430	18430	18430	18430	0
212	20250416	145100	168229805	18430	18430	18430	18430	1
213	20250416	145000	168211375	18430	18430	18430	18430	0
214	20250416	144900	168211375	18430	18430	18430	18430	17
215	20250416	144800	167898065	18440	18440	18440	18440	16
216	20250416	144700	167603025	18430	18430	18430	18430	0
217	20250416	144600	167603025	18430	18430	18430	18430	0
218	20250416	144500	167603025	18430	18430	18430	18430	0
219	20250416	144400	167603025	18430	18430	18430	18430	0
220	20250416	144300	167603025	18430	18430	18430	18430	96
221	20250416	144200	165833745	18420	18420	18420	18420	0
222	20250416	144100	165833745	18420	18420	18420	18420	1
223	20250416	144000	165815325	18430	18420	18430	18420	19
224	20250416	143900	165465325	18430	18430	18430	18430	1
225	20250416	143800	165446895	18420	18420	18420	18420	14
226	20250416	143700	165189015	18420	18420	18420	18420	0
227	20250416	143600	165189015	18420	18420	18420	18420	0
228	20250416	143500	165189015	18420	18430	18430	18420	154
229	20250416	143400	162352295	18420	18420	18420	18420	2
230	20250416	143300	162315455	18420	18420	18420	18420	5
231	20250416	143200	162223355	18430	18430	18430	18430	12
232	20250416	143100	162002195	18440	18440	18440	18440	0
233	20250416	143000	162002195	18440	18450	18450	18440	200
234	20250416	142900	158312205	18460	18460	18460	18460	0
235	20250416	142800	158312205	18460	18460	18460	18460	0
236	20250416	142700	158312205	18460	18460	18460	18460	0
237	20250416	142600	158312205	18460	18460	18460	18460	5
238	20250416	142500	158219905	18460	18460	18460	18460	5
239	20250416	142400	158127605	18460	18460	18460	18460	0
240	20250416	142300	158127605	18460	18450	18460	18450	2
241	20250416	142200	158090695	18460	18460	18460	18460	0
242	20250416	142100	158090695	18460	18460	18460	18460	0
243	20250416	142000	158090695	18460	18460	18460	18460	0
244	20250416	141900	158090695	18460	18460	18460	18460	12
245	20250416	141800	157869175	18470	18470	18470	18470	0
246	20250416	141700	157869175	18470	18470	18470	18470	0
247	20250416	141600	157869175	18470	18470	18470	18470	0
248	20250416	141500	157869175	18470	18470	18470	18470	1
249	20250416	141400	157850705	18470	18470	18470	18470	0
250	20250416	141300	157850705	18470	18470	18470	18470	28
251	20250416	141200	157333545	18480	18480	18480	18480	0
252	20250416	141100	157333545	18480	18480	18480	18480	0
253	20250416	141000	157333545	18480	18480	18480	18480	37
254	20250416	140900	156649785	18480	18480	18480	18480	0
255	20250416	140800	156649785	18480	18480	18480	18480	0
256	20250416	140700	156649785	18480	18480	18480	18480	5
257	20250416	140600	156557385	18480	18480	18480	18480	0
258	20250416	140500	156557385	18480	18480	18480	18480	0
259	20250416	140400	156557385	18480	18480	18480	18480	0
260	20250416	140300	156557385	18480	18470	18480	18470	50
261	20250416	140200	155633745	18470	18470	18470	18470	0
262	20250416	140100	155633745	18470	18470	18470	18470	0
263	20250416	140000	155633745	18470	18470	18470	18470	0
264	20250416	135900	155633745	18470	18470	18470	18470	0
265	20250416	135800	155633745	18470	18480	18480	18470	8
266	20250416	135700	155485955	18480	18480	18480	18480	0
267	20250416	135600	155485955	18480	18480	18480	18480	0
268	20250416	135500	155485955	18480	18480	18480	18480	15
269	20250416	135400	155208755	18490	18490	18490	18490	9
270	20250416	135300	155042345	18500	18500	18500	18500	89
271	20250416	135200	153395845	18510	18510	18510	18510	0
272	20250416	135100	153395845	18510	18510	18510	18510	0
273	20250416	135000	153395845	18510	18510	18510	18510	0
274	20250416	134900	153395845	18510	18510	18510	18510	0
275	20250416	134800	153395845	18510	18500	18510	18500	14
276	20250416	134700	153136835	18510	18510	18510	18510	0
277	20250416	134600	153136835	18510	18510	18510	18510	0
278	20250416	134500	153136835	18510	18510	18510	18510	0
279	20250416	134400	153136835	18510	18500	18510	18500	10
280	20250416	134300	152951785	18500	18500	18500	18500	0
281	20250416	134200	152951785	18500	18500	18500	18500	0
282	20250416	134100	152951785	18500	18520	18520	18500	176
283	20250416	134000	149694295	18520	18520	18520	18520	0
284	20250416	133900	149694295	18520	18520	18520	18520	0
285	20250416	133800	149694295	18520	18520	18520	18520	0
286	20250416	133700	149694295	18520	18520	18520	18520	0
287	20250416	133600	149694295	18520	18520	18520	18520	0
288	20250416	133500	149694295	18520	18520	18520	18520	0
289	20250416	133400	149694295	18520	18520	18520	18520	0
290	20250416	133300	149694295	18520	18520	18520	18520	1
291	20250416	133200	149675775	18520	18520	18520	18520	0
292	20250416	133100	149675775	18520	18520	18520	18520	1
293	20250416	133000	149657255	18510	18510	18510	18510	0
294	20250416	132900	149657255	18510	18510	18510	18510	27
295	20250416	132800	149157485	18510	18510	18510	18510	0
296	20250416	132700	149157485	18510	18510	18510	18510	0
297	20250416	132600	149157485	18510	18510	18510	18510	0
298	20250416	132500	149157485	18510	18510	18510	18510	0
299	20250416	132400	149157485	18510	18510	18510	18510	0
300	20250416	132300	149157485	18510	18510	18510	18510	3
301	20250416	132200	149101955	18510	18510	18510	18510	2
302	20250416	132100	149064935	18520	18520	18520	18520	0
303	20250416	132000	149064935	18520	18520	18520	18520	17
304	20250416	131900	148750095	18530	18530	18530	18530	13
305	20250416	131800	148509205	18530	18530	18530	18530	0
306	20250416	131700	148509205	18530	18530	18530	18530	0
307	20250416	131600	148509205	18530	18530	18530	18530	1
308	20250416	131500	148490675	18530	18530	18530	18530	0
309	20250416	131400	148490675	18530	18530	18530	18530	0
310	20250416	131300	148490675	18530	18530	18530	18530	0
311	20250416	131200	148490675	18530	18530	18530	18530	15
312	20250416	131100	148212725	18520	18520	18520	18520	28
313	20250416	131000	147694165	18520	18520	18520	18520	0
314	20250416	130900	147694165	18520	18520	18520	18520	0
315	20250416	130800	147694165	18520	18520	18520	18520	0
316	20250416	130700	147694165	18520	18520	18520	18520	0
317	20250416	130600	147694165	18520	18520	18520	18520	0
318	20250416	130500	147694165	18520	18520	18520	18520	0
319	20250416	130400	147694165	18520	18520	18520	18520	0
320	20250416	130300	147694165	18520	18520	18520	18520	0
321	20250416	130200	147694165	18520	18530	18530	18520	54
322	20250416	130100	146693565	18540	18540	18540	18540	2
323	20250416	130000	146656485	18540	18540	18540	18540	8
324	20250416	125900	146508165	18540	18540	18540	18540	4
325	20250416	125800	146434005	18540	18540	18540	18540	1
326	20250416	125700	146415465	18540	18540	18540	18540	9
327	20250416	125600	146248605	18540	18540	18540	18540	0
328	20250416	125500	146248605	18540	18550	18550	18540	14
329	20250416	125400	145988965	18550	18550	18550	18550	8
330	20250416	125300	145840565	18550	18550	18550	18550	0
331	20250416	125200	145840565	18550	18600	18600	18550	192
332	20250416	125100	142275245	18590	18590	18590	18590	0
333	20250416	125000	142275245	18590	18590	18590	18590	1
334	20250416	124900	142256655	18590	18590	18590	18590	0
335	20250416	124800	142256655	18590	18590	18590	18590	8
336	20250416	124700	142107935	18580	18580	18580	18580	0
337	20250416	124600	142107935	18580	18580	18580	18580	0
338	20250416	124500	142107935	18580	18580	18580	18580	2
339	20250416	124400	142070775	18580	18580	18580	18580	0
340	20250416	124300	142070775	18580	18580	18580	18580	8
341	20250416	124200	141922135	18580	18580	18580	18580	4
342	20250416	124100	141847815	18580	18580	18580	18580	13
343	20250416	124000	141606275	18580	18580	18580	18580	3
344	20250416	123900	141550535	18580	18580	18580	18580	0
345	20250416	123800	141550535	18580	18580	18580	18580	6
346	20250416	123700	141439055	18580	18580	18580	18580	0
347	20250416	123600	141439055	18580	18580	18580	18580	8
348	20250416	123500	141290415	18580	18580	18580	18580	0
349	20250416	123400	141290415	18580	18580	18580	18580	9
350	20250416	123300	141123195	18580	18580	18580	18580	0
351	20250416	123200	141123195	18580	18580	18580	18580	1
352	20250416	123100	141104615	18580	18580	18580	18580	8
353	20250416	123000	140955975	18580	18580	18580	18580	0
354	20250416	122900	140955975	18580	18580	18580	18580	14
355	20250416	122800	140695855	18590	18600	18600	18590	69
356	20250416	122700	139413065	18610	18610	18610	18610	0
357	20250416	122600	139413065	18610	18610	18610	18610	9
358	20250416	122500	139245575	18600	18600	18600	18600	1
359	20250416	122400	139226975	18590	18590	18590	18590	14
360	20250416	122300	138966715	18590	18590	18590	18590	0
361	20250416	122200	138966715	18590	18590	18590	18590	9
362	20250416	122100	138799405	18580	18580	18580	18580	0
363	20250416	122000	138799405	18580	18580	18580	18580	1
364	20250416	121900	138780825	18590	18590	18590	18590	8
365	20250416	121800	138632105	18590	18590	18590	18590	8
366	20250416	121700	138483385	18590	18590	18590	18590	9
367	20250416	121600	138316075	18580	18580	18580	18580	0
368	20250416	121500	138316075	18580	18580	18580	18580	1
369	20250416	121400	138297495	18580	18580	18580	18580	300
370	20250416	121300	132723495	18580	18580	18580	18580	0
371	20250416	121200	132723495	18580	18580	18580	18580	8
372	20250416	121100	132574855	18580	18580	18580	18580	13
373	20250416	121000	132333315	18590	18590	18590	18590	9
374	20250416	120900	132166005	18590	18590	18590	18590	0
375	20250416	120800	132166005	18590	18590	18590	18590	9
376	20250416	120700	131998695	18590	18590	18590	18590	0
377	20250416	120600	131998695	18590	18590	18590	18590	1
378	20250416	120500	131980105	18590	18590	18590	18590	0
379	20250416	120400	131980105	18590	18620	18620	18590	468
380	20250416	120300	123277235	18620	18620	18620	18620	3
381	20250416	120200	123221375	18620	18620	18620	18620	0
382	20250416	120100	123221375	18620	18620	18620	18620	0
383	20250416	120000	123221375	18620	18620	18620	18620	8
384	20250416	115900	123072415	18620	18620	18620	18620	0
385	20250416	115800	123072415	18620	18620	18620	18620	9
386	20250416	115700	122904835	18620	18620	18620	18620	0
387	20250416	115600	122904835	18620	18620	18620	18620	9
388	20250416	115500	122737255	18620	18620	18620	18620	0
389	20250416	115400	122737255	18620	18620	18620	18620	0
390	20250416	115300	122737255	18620	18620	18620	18620	8
391	20250416	115200	122588295	18620	18620	18620	18620	0
392	20250416	115100	122588295	18620	18620	18620	18620	9
393	20250416	115000	122420715	18620	18620	18620	18620	0
394	20250416	114900	122420715	18620	18620	18620	18620	8
395	20250416	114800	122271755	18620	18620	18620	18620	0
396	20250416	114700	122271755	18620	18620	18620	18620	0
397	20250416	114600	122271755	18620	18620	18620	18620	9
398	20250416	114500	122104175	18620	18620	18620	18620	0
399	20250416	114400	122104175	18620	18620	18620	18620	9
400	20250416	114300	121936595	18620	18620	18620	18620	0
401	20250416	114200	121936595	18620	18620	18620	18620	8
402	20250416	114100	121787635	18610	18610	18610	18610	0
403	20250416	114000	121787635	18610	18610	18610	18610	0
404	20250416	113900	121787635	18610	18610	18610	18610	1
405	20250416	113800	121769025	18610	18610	18610	18610	200
406	20250416	113700	118047025	18600	18600	18600	18600	1
407	20250416	113600	118028425	18590	18580	18590	18580	55
408	20250416	113500	117006265	18580	18580	18580	18580	0
409	20250416	113400	117006265	18580	18580	18580	18580	65
410	20250416	113300	115798565	18580	18580	18580	18580	2
411	20250416	113200	115761405	18580	18580	18580	18580	9
412	20250416	113100	115594185	18580	18580	18580	18580	0
413	20250416	113000	115594185	18580	18580	18580	18580	8
414	20250416	112900	115445545	18580	18580	18580	18580	0
415	20250416	112800	115445545	18580	18580	18580	18580	0
416	20250416	112700	115445545	18580	18580	18580	18580	9
417	20250416	112600	115278325	18580	18580	18580	18580	0
418	20250416	112500	115278325	18580	18580	18580	18580	9
419	20250416	112400	115111105	18580	18580	18580	18580	19
420	20250416	112300	114758085	18590	18590	18590	18590	8
421	20250416	112200	114609365	18590	18590	18590	18590	1
422	20250416	112100	114590775	18600	18610	18610	18600	9
423	20250416	112000	114423315	18620	18620	18620	18620	10
424	20250416	111900	114237115	18630	18630	18630	18630	0
425	20250416	111800	114237115	18630	18630	18630	18630	8
426	20250416	111700	114088075	18630	18630	18630	18630	10
427	20250416	111600	113901775	18630	18630	18630	18630	10
428	20250416	111500	113715475	18630	18630	18630	18630	0
429	20250416	111400	113715475	18630	18630	18630	18630	109
430	20250416	111300	111684805	18630	18630	18630	18630	9
431	20250416	111200	111517135	18630	18630	18630	18630	0
432	20250416	111100	111517135	18630	18630	18630	18630	8
433	20250416	111000	111368095	18630	18630	18630	18630	0
434	20250416	110900	111368095	18630	18630	18630	18630	0
435	20250416	110800	111368095	18630	18630	18630	18630	9
436	20250416	110700	111200425	18630	18630	18630	18630	0
437	20250416	110600	111200425	18630	18630	18630	18630	8
438	20250416	110500	111051385	18630	18630	18630	18630	53
439	20250416	110400	110063995	18630	18670	18670	18630	310
440	20250416	110300	104285495	18680	18680	18680	18680	0
441	20250416	110200	104285495	18680	18680	18680	18680	0
442	20250416	110100	104285495	18680	18680	18680	18680	9
443	20250416	110000	104117375	18680	18680	18680	18680	0
444	20250416	105900	104117375	18680	18680	18680	18680	8
445	20250416	105800	103967935	18680	18680	18680	18680	0
446	20250416	105700	103967935	18680	18680	18680	18680	9
447	20250416	105600	103799815	18670	18670	18670	18670	0
448	20250416	105500	103799815	18670	18670	18670	18670	1
449	20250416	105400	103781145	18680	18680	18680	18680	9
450	20250416	105300	103613025	18680	18680	18680	18680	0
451	20250416	105200	103613025	18680	18680	18680	18680	9
452	20250416	105100	103444905	18670	18670	18670	18670	1
453	20250416	105000	103426235	18680	18680	18680	18680	9
454	20250416	104900	103258115	18680	18680	18680	18680	0
455	20250416	104800	103258115	18680	18710	18710	18680	756
456	20250416	104700	89132635	18720	18720	18720	18720	8
457	20250416	104600	88982875	18720	18720	18720	18720	0
458	20250416	104500	88982875	18720	18720	18720	18720	9
459	20250416	104400	88814395	18720	18720	18720	18720	0
460	20250416	104300	88814395	18720	18720	18720	18720	0
461	20250416	104200	88814395	18720	18720	18720	18720	8
462	20250416	104100	88664635	18720	18720	18720	18720	0
463	20250416	104000	88664635	18720	18720	18720	18720	9
464	20250416	103900	88496155	18720	18720	18720	18720	0
465	20250416	103800	88496155	18720	18720	18720	18720	14
466	20250416	103700	88234075	18720	18720	18720	18720	10
467	20250416	103600	88046875	18720	18720	18720	18720	0
468	20250416	103500	88046875	18720	18720	18720	18720	8
469	20250416	103400	87897115	18720	18720	18720	18720	0
470	20250416	103300	87897115	18720	18720	18720	18720	11
471	20250416	103200	87691195	18720	18720	18720	18720	0
472	20250416	103100	87691195	18720	18720	18720	18720	9
473	20250416	103000	87522715	18720	18720	18720	18720	0
474	20250416	102900	87522715	18720	18720	18720	18720	0
475	20250416	102800	87522715	18720	18710	18720	18710	12
476	20250416	102700	87298095	18720	18720	18720	18720	0
477	20250416	102600	87298095	18720	18720	18720	18720	9
478	20250416	102500	87129615	18720	18720	18720	18720	0
479	20250416	102400	87129615	18720	18720	18720	18720	8
480	20250416	102300	86979855	18720	18720	18720	18720	0
481	20250416	102200	86979855	18720	18720	18720	18720	1
482	20250416	102100	86961135	18710	18700	18720	18700	6
483	20250416	102000	86848885	18690	18690	18690	18690	0
484	20250416	101900	86848885	18690	18690	18700	18690	12
485	20250416	101800	86624515	18690	18680	18690	18680	97
486	20250416	101700	84811605	18690	18680	18690	18680	223
487	20250416	101600	80644315	18690	18690	18700	18690	411
488	20250416	101500	72962705	18690	18690	18690	18690	0
489	20250416	101400	72962705	18690	18690	18690	18690	24
490	20250416	101300	72514145	18690	18690	18690	18690	7
491	20250416	101200	72383315	18690	18690	18690	18690	34
492	20250416	101100	71747855	18690	18680	18690	18680	2
493	20250416	101000	71710485	18690	18690	18690	18690	0
494	20250416	100900	71710485	18690	18680	18690	18680	16
495	20250416	100800	71411515	18680	18680	18680	18680	0
496	20250416	100700	71411515	18680	18680	18680	18680	9
497	20250416	100600	71243395	18680	18680	18680	18680	3
498	20250416	100500	71187355	18680	18680	18680	18680	8
499	20250416	100400	71037915	18680	18680	18680	18680	0
500	20250416	100300	71037915	18680	18680	18680	18680	0
501	20250416	100200	71037915	18680	18680	18680	18680	10
502	20250416	100100	70851115	18680	18680	18680	18680	0
503	20250416	100000	70851115	18680	18670	18680	18670	10
504	20250416	095900	70664325	18670	18670	18670	18670	0
505	20250416	095800	70664325	18670	18665	18670	18665	2
506	20250416	095700	70626990	18670	18670	18670	18670	0
507	20250416	095600	70626990	18670	18670	18670	18670	9
508	20250416	095500	70458960	18660	18660	18660	18660	2
509	20250416	095400	70421640	18650	18650	18650	18650	0
510	20250416	095300	70421640	18650	18650	18650	18650	4
511	20250416	095200	70347040	18650	18650	18650	18650	0
512	20250416	095100	70347040	18650	18650	18650	18650	0
513	20250416	095000	70347040	18650	18650	18650	18640	11
514	20250416	094900	70141900	18670	18670	18670	18670	0
515	20250416	094800	70141900	18670	18680	18680	18650	23
516	20250416	094700	69712600	18680	18670	18680	18670	36
517	20250416	094600	69040370	18660	18650	18670	18650	12
518	20250416	094500	68816450	18640	18640	18640	18640	0
519	20250416	094400	68816450	18640	18640	18640	18640	0
520	20250416	094300	68816450	18640	18600	18640	18600	7
521	20250416	094200	68686110	18580	18580	18580	18580	0
522	20250416	094100	68686110	18580	18580	18580	18580	4
523	20250416	094000	68611790	18590	18590	18590	18590	456
524	20250416	093900	60134750	18570	18570	18570	18570	0
525	20250416	093800	60134750	18570	18610	18610	18570	1272
526	20250416	093700	36502760	18620	18620	18620	18620	0
527	20250416	093600	36502760	18620	18620	18620	18620	10
528	20250416	093500	36316560	18620	18620	18620	18620	2
529	20250416	093400	36279320	18620	18620	18620	18620	68
530	20250416	093300	35013160	18640	18630	18640	18620	3
531	20250416	093200	34957270	18630	18610	18640	18610	3
532	20250416	093100	34901390	18630	18640	18640	18620	3
533	20250416	093000	34845500	18630	18590	18640	18560	726
534	20250416	092900	21350460	18600	18600	18600	18600	8
535	20250416	092800	21201660	18600	18600	18600	18600	0
536	20250416	092700	21201660	18600	18600	18600	18600	9
537	20250416	092600	21034260	18600	18640	18640	18600	652
538	20250416	092500	8904710	18640	18640	18640	18640	0
539	20250416	092400	8904710	18640	18640	18640	18640	9
540	20250416	092300	8736950	18640	18610	18640	18600	31
541	20250416	092200	8160200	18620	18620	18620	18620	25
542	20250416	092100	7694700	18640	18640	18640	18640	0
543	20250416	092000	7694700	18640	18640	18640	18640	0
544	20250416	091900	7694700	18640	18640	18640	18640	0
545	20250416	091800	7694700	18640	18640	18640	18640	0
546	20250416	091700	7694700	18640	18650	18650	18640	16
547	20250416	091600	7396380	18650	18650	18650	18650	1
548	20250416	091500	7377730	18650	18650	18650	18650	9
549	20250416	091400	7209880	18640	18640	18640	18640	0
550	20250416	091300	7209880	18640	18650	18650	18640	48
551	20250416	091200	6314990	18660	18660	18660	18660	0
552	20250416	091100	6314990	18660	18660	18660	18660	0
553	20250416	091000	6314990	18660	18660	18660	18660	8
554	20250416	090900	6165710	18660	18660	18660	18660	0
555	20250416	090800	6165710	18660	18660	18660	18660	0
556	20250416	090700	6165710	18660	18660	18660	18660	4
557	20250416	090600	6091070	18660	18650	18660	18650	53
558	20250416	090500	5102390	18650	18650	18650	18650	1
559	20250416	090400	5083740	18580	18580	18580	18580	45
560	20250416	090300	4247640	18630	18630	18630	18630	0
561	20250416	090200	4247640	18630	18630	18630	18630	2
562	20250416	090100	4210380	18630	18630	18630	18630	0
563	20250416	090000	4210380	18630	18630	18630	18630	226