KissMeData/002320/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182100	84055610	18650	18650	18650	18650	99
3	20250417	182000	84055610	18650	18650	18650	18650	0
4	20250417	181900	84055610	18650	18650	18650	18650	0
5	20250417	181800	84055610	18650	18650	18650	18650	0
6	20250417	181700	84055610	18650	18650	18650	18650	0
7	20250417	181600	84055610	18650	18650	18650	18650	0
8	20250417	181500	84055610	18650	18650	18650	18650	0
9	20250417	181400	84055610	18650	18650	18650	18650	0
10	20250417	181300	84055610	18650	18650	18650	18650	0
11	20250417	181200	84055610	18650	18650	18650	18650	0
12	20250417	181100	84055610	18650	18650	18650	18650	0
13	20250417	181000	84055610	18650	18650	18650	18650	0
14	20250417	180900	84055610	18650	18650	18650	18650	0
15	20250417	180800	84055610	18650	18650	18650	18650	0
16	20250417	180700	84055610	18650	18650	18650	18650	0
17	20250417	180600	84055610	18650	18650	18650	18650	0
18	20250417	180500	84055610	18650	18650	18650	18650	0
19	20250417	180400	84055610	18650	18650	18650	18650	0
20	20250417	180300	84055610	18650	18650	18650	18650	0
21	20250417	180200	84055610	18650	18650	18650	18650	0
22	20250417	180100	84055610	18650	18650	18650	18650	0
23	20250417	180000	84055610	18650	18650	18650	18650	0
24	20250417	175900	84055610	18650	18650	18650	18650	0
25	20250417	175800	84055610	18650	18650	18650	18650	0
26	20250417	175700	84055610	18650	18650	18650	18650	0
27	20250417	175600	84055610	18650	18650	18650	18650	0
28	20250417	175500	84055610	18650	18650	18650	18650	0
29	20250417	175400	84055610	18650	18650	18650	18650	0
30	20250417	175300	84055610	18650	18650	18650	18650	0
31	20250417	175200	84055610	18650	18650	18650	18650	0
32	20250417	175100	84055610	18650	18650	18650	18650	99
33	20250417	175000	84055610	18650	18650	18650	18650	0
34	20250417	174900	84055610	18650	18650	18650	18650	0
35	20250417	174800	84055610	18650	18650	18650	18650	0
36	20250417	174700	84055610	18650	18650	18650	18650	0
37	20250417	174600	84055610	18650	18650	18650	18650	0
38	20250417	174500	84055610	18650	18650	18650	18650	0
39	20250417	174400	84055610	18650	18650	18650	18650	0
40	20250417	174300	84055610	18650	18650	18650	18650	0
41	20250417	174200	84055610	18650	18650	18650	18650	0
42	20250417	174100	84055610	18650	18650	18650	18650	0
43	20250417	174000	84055610	18650	18650	18650	18650	0
44	20250417	173900	84055610	18650	18650	18650	18650	0
45	20250417	173800	84055610	18650	18650	18650	18650	0
46	20250417	173700	84055610	18650	18650	18650	18650	0
47	20250417	173600	84055610	18650	18650	18650	18650	0
48	20250417	173500	84055610	18650	18650	18650	18650	0
49	20250417	173400	84055610	18650	18650	18650	18650	0
50	20250417	173300	84055610	18650	18650	18650	18650	0
51	20250417	173200	84055610	18650	18650	18650	18650	0
52	20250417	173100	84055610	18650	18650	18650	18650	0
53	20250417	173000	84055610	18650	18650	18650	18650	0
54	20250417	172900	84055610	18650	18650	18650	18650	0
55	20250417	172800	84055610	18650	18650	18650	18650	0
56	20250417	172700	84055610	18650	18650	18650	18650	0
57	20250417	172600	84055610	18650	18650	18650	18650	0
58	20250417	172500	84055610	18650	18650	18650	18650	0
59	20250417	172400	84055610	18650	18650	18650	18650	0
60	20250417	172300	84055610	18650	18650	18650	18650	0
61	20250417	172200	84055610	18650	18650	18650	18650	0
62	20250417	172100	84055610	18650	18650	18650	18650	99
63	20250417	172000	84055610	18650	18650	18650	18650	0
64	20250417	171900	84055610	18650	18650	18650	18650	0
65	20250417	171800	84055610	18650	18650	18650	18650	0
66	20250417	171700	84055610	18650	18650	18650	18650	0
67	20250417	171600	84055610	18650	18650	18650	18650	0
68	20250417	171500	84055610	18650	18650	18650	18650	0
69	20250417	171400	84055610	18650	18650	18650	18650	0
70	20250417	171300	84055610	18650	18650	18650	18650	0
71	20250417	171200	84055610	18650	18650	18650	18650	0
72	20250417	171100	84055610	18650	18650	18650	18650	0
73	20250417	171000	84055610	18650	18650	18650	18650	0
74	20250417	170900	84055610	18650	18650	18650	18650	0
75	20250417	170800	84055610	18650	18650	18650	18650	0
76	20250417	170700	84055610	18650	18650	18650	18650	0
77	20250417	170600	84055610	18650	18650	18650	18650	0
78	20250417	170500	84055610	18650	18650	18650	18650	0
79	20250417	170400	84055610	18650	18650	18650	18650	0
80	20250417	170300	84055610	18650	18650	18650	18650	0
81	20250417	170200	84055610	18650	18650	18650	18650	0
82	20250417	170100	84055610	18650	18650	18650	18650	0
83	20250417	170000	84055610	18650	18650	18650	18650	0
84	20250417	165900	84055610	18650	18650	18650	18650	0
85	20250417	165800	84055610	18650	18650	18650	18650	0
86	20250417	165700	84055610	18650	18650	18650	18650	0
87	20250417	165600	84055610	18650	18650	18650	18650	0
88	20250417	165500	84055610	18650	18650	18650	18650	0
89	20250417	165400	84055610	18650	18650	18650	18650	0
90	20250417	165300	84055610	18650	18650	18650	18650	0
91	20250417	165200	84055610	18650	18650	18650	18650	0
92	20250417	165100	84055610	18650	18650	18650	18650	99
93	20250417	165000	84055610	18650	18650	18650	18650	0
94	20250417	164900	84055610	18650	18650	18650	18650	0
95	20250417	164800	84055610	18650	18650	18650	18650	0
96	20250417	164700	84055610	18650	18650	18650	18650	0
97	20250417	164600	84055610	18650	18650	18650	18650	0
98	20250417	164500	84055610	18650	18650	18650	18650	0
99	20250417	164400	84055610	18650	18650	18650	18650	0
100	20250417	164300	84055610	18650	18650	18650	18650	0
101	20250417	164200	84055610	18650	18650	18650	18650	0
102	20250417	164100	84055610	18650	18650	18650	18650	0
103	20250417	164000	84055610	18650	18650	18650	18650	0
104	20250417	163900	84055610	18650	18650	18650	18650	0
105	20250417	163800	84055610	18650	18650	18650	18650	0
106	20250417	163700	84055610	18650	18650	18650	18650	0
107	20250417	163600	84055610	18650	18650	18650	18650	0
108	20250417	163500	84055610	18650	18650	18650	18650	0
109	20250417	163400	84055610	18650	18650	18650	18650	0
110	20250417	163300	84055610	18650	18650	18650	18650	0
111	20250417	163200	84055610	18650	18650	18650	18650	0
112	20250417	163100	84055610	18650	18650	18650	18650	0
113	20250417	163000	84055610	18650	18650	18650	18650	0
114	20250417	162900	84055610	18650	18650	18650	18650	0
115	20250417	162800	84055610	18650	18650	18650	18650	0
116	20250417	162700	84055610	18650	18650	18650	18650	0
117	20250417	162600	84055610	18650	18650	18650	18650	0
118	20250417	162500	84055610	18650	18650	18650	18650	0
119	20250417	162400	84055610	18650	18650	18650	18650	0
120	20250417	162300	84055610	18650	18650	18650	18650	0
121	20250417	162200	84055610	18650	18650	18650	18650	0
122	20250417	162100	84055610	18650	18650	18650	18650	99
123	20250417	162000	84055610	18650	18650	18650	18650	0
124	20250417	161900	84055610	18650	18650	18650	18650	0
125	20250417	161800	84055610	18650	18650	18650	18650	0
126	20250417	161700	84055610	18650	18650	18650	18650	0
127	20250417	161600	84055610	18650	18650	18650	18650	0
128	20250417	161500	84055610	18650	18650	18650	18650	0
129	20250417	161400	84055610	18650	18650	18650	18650	0
130	20250417	161300	84055610	18650	18650	18650	18650	0
131	20250417	161200	84055610	18650	18650	18650	18650	0
132	20250417	161100	84055610	18650	18650	18650	18650	0
133	20250417	161000	84055610	18650	18650	18650	18650	0
134	20250417	160900	84055610	18650	18650	18650	18650	0
135	20250417	160800	84055610	18650	18650	18650	18650	0
136	20250417	160700	84055610	18650	18650	18650	18650	0
137	20250417	160600	84055610	18650	18650	18650	18650	0
138	20250417	160500	84055610	18650	18650	18650	18650	0
139	20250417	160400	84055610	18650	18650	18650	18650	0
140	20250417	160300	84055610	18650	18650	18650	18650	0
141	20250417	160200	84055610	18650	18650	18650	18650	0
142	20250417	160100	84055610	18650	18650	18650	18650	0
143	20250417	160000	84055610	18650	18650	18650	18650	0
144	20250417	155900	84055610	18650	18650	18650	18650	0
145	20250417	155800	84055610	18650	18650	18650	18650	0
146	20250417	155700	84055610	18650	18650	18650	18650	0
147	20250417	155600	84055610	18650	18650	18650	18650	0
148	20250417	155500	84055610	18650	18650	18650	18650	0
149	20250417	155400	84055610	18650	18650	18650	18650	0
150	20250417	155300	84055610	18650	18650	18650	18650	0
151	20250417	155200	84055610	18650	18650	18650	18650	0
152	20250417	155100	84055610	18650	18650	18650	18650	99
153	20250417	155000	84055610	18650	18650	18650	18650	0
154	20250417	154900	84055610	18650	18650	18650	18650	0
155	20250417	154800	84055610	18650	18650	18650	18650	0
156	20250417	154700	84055610	18650	18650	18650	18650	0
157	20250417	154600	84055610	18650	18650	18650	18650	0
158	20250417	154500	84055610	18650	18650	18650	18650	0
159	20250417	154400	84055610	18650	18650	18650	18650	0
160	20250417	154300	84055610	18650	18650	18650	18650	0
161	20250417	154200	84055610	18650	18650	18650	18650	0
162	20250417	154100	84055610	18650	18650	18650	18650	0
163	20250417	154000	84055610	18650	18650	18650	18650	0
164	20250417	153900	84055610	18650	18650	18650	18650	0
165	20250417	153800	84055610	18650	18650	18650	18650	0
166	20250417	153700	84055610	18650	18650	18650	18650	0
167	20250417	153600	84055610	18650	18650	18650	18650	0
168	20250417	153500	84055610	18650	18650	18650	18650	0
169	20250417	153400	84055610	18650	18650	18650	18650	0
170	20250417	153300	84055610	18650	18650	18650	18650	0
171	20250417	153200	84055610	18650	18650	18650	18650	0
172	20250417	153100	84055610	18650	18650	18650	18650	0
173	20250417	153000	84055610	18650	18650	18650	18650	99
174	20250417	152900	82209260	18550	18550	18550	18550	0
175	20250417	152800	82209260	18550	18550	18550	18550	0
176	20250417	152700	82209260	18550	18550	18550	18550	0
177	20250417	152600	82209260	18550	18550	18550	18550	0
178	20250417	152500	82209260	18550	18550	18550	18550	0
179	20250417	152400	82209260	18550	18550	18550	18550	0
180	20250417	152300	82209260	18550	18550	18550	18550	0
181	20250417	152200	82209260	18550	18550	18550	18550	0
182	20250417	152100	82209260	18550	18550	18550	18550	0
183	20250417	152000	82209260	18550	18550	18550	18550	0
184	20250417	151900	82209260	18550	18550	18550	18550	0
185	20250417	151800	82209260	18550	18550	18550	18550	0
186	20250417	151700	82209260	18550	18550	18550	18550	0
187	20250417	151600	82209260	18550	18550	18550	18550	0
188	20250417	151500	82209260	18550	18550	18550	18550	0
189	20250417	151400	82209260	18550	18550	18550	18550	3
190	20250417	151300	82153610	18550	18550	18570	18540	5
191	20250417	151200	82060860	18550	18550	18550	18550	0
192	20250417	151100	82060860	18550	18550	18550	18550	0
193	20250417	151000	82060860	18550	18540	18550	18540	3
194	20250417	150900	82005220	18540	18540	18540	18540	0
195	20250417	150800	82005220	18540	18540	18540	18540	0
196	20250417	150700	82005220	18540	18540	18540	18540	0
197	20250417	150600	82005220	18540	18540	18540	18540	0
198	20250417	150500	82005220	18540	18540	18540	18540	0
199	20250417	150400	82005220	18540	18540	18540	18540	45
200	20250417	150300	81170920	18540	18550	18550	18540	82
201	20250417	150200	79650580	18550	18550	18550	18550	0
202	20250417	150100	79650580	18550	18570	18580	18550	33
203	20250417	150000	79038360	18580	18580	18580	18580	0
204	20250417	145900	79038360	18580	18550	18580	18550	2
205	20250417	145800	79001230	18540	18540	18540	18540	0
206	20250417	145700	79001230	18540	18540	18540	18540	0
207	20250417	145600	79001230	18540	18540	18540	18540	0
208	20250417	145500	79001230	18540	18540	18540	18540	1
209	20250417	145400	78982690	18600	18600	18600	18600	0
210	20250417	145300	78982690	18600	18600	18600	18600	0
211	20250417	145200	78982690	18600	18570	18600	18570	40
212	20250417	145100	78239440	18570	18570	18570	18570	0
213	20250417	145000	78239440	18570	18570	18570	18570	0
214	20250417	144900	78239440	18570	18540	18570	18540	40
215	20250417	144800	77497730	18540	18540	18540	18540	0
216	20250417	144700	77497730	18540	18540	18540	18540	0
217	20250417	144600	77497730	18540	18540	18540	18540	0
218	20250417	144500	77497730	18540	18540	18540	18540	0
219	20250417	144400	77497730	18540	18540	18540	18540	4
220	20250417	144300	77423570	18540	18540	18540	18540	0
221	20250417	144200	77423570	18540	18540	18540	18540	0
222	20250417	144100	77423570	18540	18540	18540	18540	0
223	20250417	144000	77423570	18540	18520	18540	18520	2
224	20250417	143900	77386510	18530	18520	18540	18520	3
225	20250417	143800	77330920	18520	18520	18520	18520	0
226	20250417	143700	77330920	18520	18520	18520	18520	0
227	20250417	143600	77330920	18520	18520	18520	18520	0
228	20250417	143500	77330920	18520	18520	18520	18520	0
229	20250417	143400	77330920	18520	18520	18520	18520	0
230	20250417	143300	77330920	18520	18520	18520	18520	0
231	20250417	143200	77330920	18520	18520	18520	18520	0
232	20250417	143100	77330920	18520	18520	18520	18520	0
233	20250417	143000	77330920	18520	18520	18520	18520	0
234	20250417	142900	77330920	18520	18520	18520	18520	0
235	20250417	142800	77330920	18520	18520	18520	18520	0
236	20250417	142700	77330920	18520	18520	18520	18520	0
237	20250417	142600	77330920	18520	18520	18520	18520	0
238	20250417	142500	77330920	18520	18520	18540	18520	5
239	20250417	142400	77238280	18520	18520	18520	18520	8
240	20250417	142300	77090120	18510	18510	18510	18510	0
241	20250417	142200	77090120	18510	18510	18510	18510	0
242	20250417	142100	77090120	18510	18510	18510	18510	0
243	20250417	142000	77090120	18510	18510	18510	18510	0
244	20250417	141900	77090120	18510	18510	18510	18510	0
245	20250417	141800	77090120	18510	18510	18510	18510	0
246	20250417	141700	77090120	18510	18530	18530	18510	97
247	20250417	141600	75294590	18540	18520	18540	18510	100
248	20250417	141500	73443460	18530	18530	18530	18530	0
249	20250417	141400	73443460	18530	18530	18530	18530	0
250	20250417	141300	73443460	18530	18530	18530	18530	0
251	20250417	141200	73443460	18530	18530	18530	18530	0
252	20250417	141100	73443460	18530	18530	18530	18530	0
253	20250417	141000	73443460	18530	18530	18530	18530	0
254	20250417	140900	73443460	18530	18530	18530	18530	0
255	20250417	140800	73443460	18530	18530	18530	18530	0
256	20250417	140700	73443460	18530	18530	18530	18530	0
257	20250417	140600	73443460	18530	18530	18530	18530	0
258	20250417	140500	73443460	18530	18530	18530	18530	0
259	20250417	140400	73443460	18530	18530	18530	18530	0
260	20250417	140300	73443460	18530	18530	18530	18530	15
261	20250417	140200	73165510	18520	18520	18520	18520	0
262	20250417	140100	73165510	18520	18520	18520	18520	0
263	20250417	140000	73165510	18520	18520	18520	18520	0
264	20250417	135900	73165510	18520	18520	18520	18520	0
265	20250417	135800	73165510	18520	18520	18520	18520	0
266	20250417	135700	73165510	18520	18520	18520	18520	26
267	20250417	135600	72683990	18520	18520	18520	18520	0
268	20250417	135500	72683990	18520	18520	18520	18520	8
269	20250417	135400	72535830	18530	18530	18530	18530	0
270	20250417	135300	72535830	18530	18530	18530	18530	0
271	20250417	135200	72535830	18530	18530	18530	18530	0
272	20250417	135100	72535830	18530	18530	18530	18530	0
273	20250417	135000	72535830	18530	18530	18530	18530	0
274	20250417	134900	72535830	18530	18530	18530	18530	0
275	20250417	134800	72535830	18530	18530	18530	18530	0
276	20250417	134700	72535830	18530	18530	18530	18530	0
277	20250417	134600	72535830	18530	18530	18530	18530	0
278	20250417	134500	72535830	18530	18530	18530	18530	0
279	20250417	134400	72535830	18530	18530	18530	18530	0
280	20250417	134300	72535830	18530	18530	18530	18530	0
281	20250417	134200	72535830	18530	18530	18530	18530	2
282	20250417	134100	72498770	18540	18530	18540	18530	2
283	20250417	134000	72461700	18520	18520	18520	18520	8
284	20250417	133900	72313540	18510	18510	18510	18510	0
285	20250417	133800	72313540	18510	18510	18510	18510	0
286	20250417	133700	72313540	18510	18510	18510	18510	0
287	20250417	133600	72313540	18510	18510	18510	18510	0
288	20250417	133500	72313540	18510	18510	18510	18510	0
289	20250417	133400	72313540	18510	18510	18510	18510	0
290	20250417	133300	72313540	18510	18510	18510	18510	6
291	20250417	133200	72202480	18510	18510	18510	18510	13
292	20250417	133100	71961850	18520	18520	18520	18520	0
293	20250417	133000	71961850	18520	18520	18520	18520	1
294	20250417	132900	71943330	18540	18540	18540	18540	1
295	20250417	132800	71924790	18520	18510	18530	18510	7
296	20250417	132700	71795170	18500	18500	18500	18500	0
297	20250417	132600	71795170	18500	18500	18500	18500	0
298	20250417	132500	71795170	18500	18500	18500	18500	0
299	20250417	132400	71795170	18500	18500	18500	18500	0
300	20250417	132300	71795170	18500	18500	18500	18500	0
301	20250417	132200	71795170	18500	18500	18500	18500	0
302	20250417	132100	71795170	18500	18500	18500	18500	0
303	20250417	132000	71795170	18500	18500	18500	18500	0
304	20250417	131900	71795170	18500	18500	18500	18500	0
305	20250417	131800	71795170	18500	18500	18500	18500	0
306	20250417	131700	71795170	18500	18500	18500	18500	0
307	20250417	131600	71795170	18500	18500	18500	18500	59
308	20250417	131500	70703670	18490	18490	18490	18490	0
309	20250417	131400	70703670	18490	18490	18490	18490	0
310	20250417	131300	70703670	18490	18490	18490	18490	0
311	20250417	131200	70703670	18490	18490	18490	18490	0
312	20250417	131100	70703670	18490	18490	18490	18490	0
313	20250417	131000	70703670	18490	18490	18490	18490	0
314	20250417	130900	70703670	18490	18490	18490	18490	0
315	20250417	130800	70703670	18490	18490	18490	18490	0
316	20250417	130700	70703670	18490	18490	18490	18490	0
317	20250417	130600	70703670	18490	18490	18490	18490	0
318	20250417	130500	70703670	18490	18490	18490	18490	0
319	20250417	130400	70703670	18490	18490	18490	18490	0
320	20250417	130300	70703670	18490	18490	18490	18490	31
321	20250417	130200	70130480	18490	18490	18490	18490	0
322	20250417	130100	70130480	18490	18490	18490	18490	0
323	20250417	130000	70130480	18490	18490	18490	18490	5
324	20250417	125900	70038030	18490	18490	18490	18490	0
325	20250417	125800	70038030	18490	18490	18490	18490	0
326	20250417	125700	70038030	18490	18490	18490	18490	5
327	20250417	125600	69945580	18510	18480	18510	18480	271
328	20250417	125500	64934960	18470	18470	18480	18470	11
329	20250417	125400	64731730	18480	18480	18480	18480	0
330	20250417	125300	64731730	18480	18480	18480	18480	10
331	20250417	125200	64546930	18470	18480	18480	18470	27
332	20250417	125100	64048010	18470	18470	18470	18470	0
333	20250417	125000	64048010	18470	18470	18470	18470	4
334	20250417	124900	63974130	18480	18480	18480	18480	84
335	20250417	124800	62421810	18480	18480	18480	18480	1
336	20250417	124700	62403330	18480	18480	18480	18480	4
337	20250417	124600	62329410	18470	18470	18470	18470	0
338	20250417	124500	62329410	18470	18470	18470	18470	4
339	20250417	124400	62255530	18480	18480	18480	18480	22
340	20250417	124300	61848970	18470	18470	18470	18470	5
341	20250417	124200	61756620	18480	18480	18480	18480	0
342	20250417	124100	61756620	18480	18480	18480	18480	20
343	20250417	124000	61387020	18480	18480	18480	18480	4
344	20250417	123900	61313100	18480	18480	18480	18480	0
345	20250417	123800	61313100	18480	18480	18480	18480	7
346	20250417	123700	61183740	18480	18480	18480	18480	0
347	20250417	123600	61183740	18480	18480	18480	18480	0
348	20250417	123500	61183740	18480	18480	18480	18480	6
349	20250417	123400	61072860	18480	18480	18480	18480	0
350	20250417	123300	61072860	18480	18480	18480	18480	4
351	20250417	123200	60998940	18480	18480	18480	18480	0
352	20250417	123100	60998940	18480	18480	18480	18480	0
353	20250417	123000	60998940	18480	18480	18480	18480	5
354	20250417	122900	60906540	18480	18480	18480	18480	0
355	20250417	122800	60906540	18480	18480	18480	18480	4
356	20250417	122700	60832620	18490	18490	18490	18490	0
357	20250417	122600	60832620	18490	18470	18490	18470	34
358	20250417	122500	60204060	18470	18470	18470	18470	0
359	20250417	122400	60204060	18470	18470	18470	18470	0
360	20250417	122300	60204060	18470	18470	18470	18470	4
361	20250417	122200	60130180	18490	18490	18490	18490	0
362	20250417	122100	60130180	18490	18470	18490	18470	11
363	20250417	122000	59926890	18470	18470	18470	18470	0
364	20250417	121900	59926890	18470	18470	18470	18470	0
365	20250417	121800	59926890	18470	18470	18470	18470	4
366	20250417	121700	59853010	18490	18490	18490	18490	0
367	20250417	121600	59853010	18490	18470	18490	18470	10
368	20250417	121500	59668190	18500	18500	18500	18500	0
369	20250417	121400	59668190	18500	18500	18500	18500	0
370	20250417	121300	59668190	18500	18470	18500	18470	21
371	20250417	121200	59279970	18490	18490	18490	18490	0
372	20250417	121100	59279970	18490	18490	18490	18490	2
373	20250417	121000	59242990	18510	18510	18510	18510	0
374	20250417	120900	59242990	18510	18470	18510	18470	19
375	20250417	120800	58891720	18490	18490	18490	18490	0
376	20250417	120700	58891720	18490	18490	18490	18490	0
377	20250417	120600	58891720	18490	18470	18490	18470	10
378	20250417	120500	58706900	18500	18500	18500	18500	0
379	20250417	120400	58706900	18500	18470	18500	18470	17
380	20250417	120300	58392650	18470	18470	18470	18470	0
381	20250417	120200	58392650	18470	18470	18470	18470	0
382	20250417	120100	58392650	18470	18490	18500	18470	90
383	20250417	120000	56728490	18470	18470	18470	18470	5
384	20250417	115900	56636140	18470	18470	18470	18470	4
385	20250417	115800	56562260	18470	18470	18470	18470	0
386	20250417	115700	56562260	18470	18470	18470	18470	0
387	20250417	115600	56562260	18470	18470	18470	18470	5
388	20250417	115500	56469910	18470	18470	18470	18470	1
389	20250417	115400	56451440	18470	18470	18470	18470	16
390	20250417	115300	56155920	18470	18470	18470	18470	0
391	20250417	115200	56155920	18470	18470	18470	18470	5
392	20250417	115100	56063570	18490	18490	18490	18490	0
393	20250417	115000	56063570	18490	18490	18490	18490	2
394	20250417	114900	56026590	18470	18470	18470	18470	4
395	20250417	114800	55952710	18470	18470	18470	18470	0
396	20250417	114700	55952710	18470	18470	18470	18470	4
397	20250417	114600	55878830	18480	18480	18480	18480	10
398	20250417	114500	55694030	18470	18470	18470	18470	0
399	20250417	114400	55694030	18470	18470	18470	18470	5
400	20250417	114300	55601680	18480	18480	18480	18480	10
401	20250417	114200	55416880	18470	18470	18470	18470	4
402	20250417	114100	55343000	18480	18480	18480	18480	0
403	20250417	114000	55343000	18480	18480	18500	18480	121
404	20250417	113900	53105840	18480	18480	18480	18480	0
405	20250417	113800	53105840	18480	18480	18480	18480	0
406	20250417	113700	53105840	18480	18480	18480	18480	4
407	20250417	113600	53031920	18480	18480	18480	18480	0
408	20250417	113500	53031920	18480	18480	18480	18480	5
409	20250417	113400	52939520	18500	18500	18500	18500	0
410	20250417	113300	52939520	18500	18500	18500	18500	79
411	20250417	113200	51478020	18500	18500	18500	18500	4
412	20250417	113100	51404020	18500	18500	18500	18500	0
413	20250417	113000	51404020	18500	18500	18500	18500	4
414	20250417	112900	51330020	18500	18500	18500	18500	0
415	20250417	112800	51330020	18500	18500	18500	18500	0
416	20250417	112700	51330020	18500	18500	18500	18500	5
417	20250417	112600	51237520	18500	18500	18500	18500	37
418	20250417	112500	50553020	18490	18490	18490	18490	4
419	20250417	112400	50479060	18500	18500	18500	18500	0
420	20250417	112300	50479060	18500	18480	18500	18480	55
421	20250417	112200	49462150	18480	18480	18480	18480	0
422	20250417	112100	49462150	18480	18480	18480	18480	0
423	20250417	112000	49462150	18480	18480	18480	18480	4
424	20250417	111900	49388230	18480	18480	18480	18480	0
425	20250417	111800	49388230	18480	18480	18480	18480	15
426	20250417	111700	49111030	18490	18490	18490	18490	10
427	20250417	111600	48926130	18490	18490	18490	18490	1
428	20250417	111500	48907640	18480	18480	18480	18480	5
429	20250417	111400	48815240	18480	18480	18480	18480	0
430	20250417	111300	48815240	18480	18480	18480	18480	4
431	20250417	111200	48741320	18480	18480	18480	18480	0
432	20250417	111100	48741320	18480	18480	18480	18480	0
433	20250417	111000	48741320	18480	18480	18480	18480	5
434	20250417	110900	48648920	18480	18480	18480	18480	0
435	20250417	110800	48648920	18480	18480	18480	18480	4
436	20250417	110700	48575000	18480	18480	18480	18480	0
437	20250417	110600	48575000	18480	18480	18480	18480	5
438	20250417	110500	48482600	18490	18490	18490	18490	0
439	20250417	110400	48482600	18490	18490	18490	18490	5
440	20250417	110300	48390150	18490	18480	18490	18480	119
441	20250417	110200	46190880	18480	18480	18480	18480	0
442	20250417	110100	46190880	18480	18470	18480	18470	49
443	20250417	110000	45285410	18480	18480	18480	18480	1
444	20250417	105900	45266930	18470	18470	18470	18470	0
445	20250417	105800	45266930	18470	18470	18470	18470	4
446	20250417	105700	45193050	18470	18470	18470	18470	0
447	20250417	105600	45193050	18470	18470	18470	18470	4
448	20250417	105500	45119170	18470	18470	18470	18470	1
449	20250417	105400	45100700	18470	18470	18470	18470	0
450	20250417	105300	45100700	18470	18470	18470	18470	5
451	20250417	105200	45008350	18480	18480	18480	18480	0
452	20250417	105100	45008350	18480	18470	18480	18470	54
453	20250417	105000	44010470	18470	18470	18470	18470	0
454	20250417	104900	44010470	18470	18470	18470	18470	5
455	20250417	104800	43918120	18470	18470	18470	18470	0
456	20250417	104700	43918120	18470	18470	18470	18470	0
457	20250417	104600	43918120	18470	18470	18470	18470	4
458	20250417	104500	43844240	18480	18480	18480	18480	55
459	20250417	104400	42827840	18480	18480	18480	18480	5
460	20250417	104300	42735440	18480	18480	18480	18480	0
461	20250417	104200	42735440	18480	18480	18480	18480	0
462	20250417	104100	42735440	18480	18480	18480	18480	4
463	20250417	104000	42661520	18480	18480	18480	18480	3
464	20250417	103900	42606080	18480	18480	18480	18480	4
465	20250417	103800	42532160	18480	18480	18480	18480	0
466	20250417	103700	42532160	18480	18480	18480	18480	5
467	20250417	103600	42439760	18480	18480	18480	18480	0
468	20250417	103500	42439760	18480	18480	18490	18480	153
469	20250417	103400	39612300	18480	18480	18480	18480	4
470	20250417	103300	39538380	18480	18480	18480	18480	0
471	20250417	103200	39538380	18480	18480	18480	18480	5
472	20250417	103100	39445980	18480	18480	18480	18480	8
473	20250417	103000	39298140	18470	18470	18470	18470	0
474	20250417	102900	39298140	18470	18480	18480	18470	6
475	20250417	102800	39187300	18470	18470	18470	18470	0
476	20250417	102700	39187300	18470	18470	18470	18470	5
477	20250417	102600	39094950	18480	18480	18480	18480	0
478	20250417	102500	39094950	18480	18480	18480	18480	6
479	20250417	102400	38984070	18460	18460	18460	18460	4
480	20250417	102300	38910230	18470	18470	18470	18470	72
481	20250417	102200	37580390	18470	18470	18470	18470	12
482	20250417	102100	37358750	18480	18480	18480	18480	18
483	20250417	102000	37026110	18480	18480	18480	18480	5
484	20250417	101900	36933710	18480	18480	18480	18480	0
485	20250417	101800	36933710	18480	18480	18480	18480	3
486	20250417	101700	36878270	18480	18480	18480	18480	1
487	20250417	101600	36859790	18480	18480	18480	18480	10
488	20250417	101500	36674990	18480	18470	18480	18470	16
489	20250417	101400	36379360	18470	18470	18470	18470	0
490	20250417	101300	36379360	18470	18470	18470	18470	5
491	20250417	101200	36287010	18470	18470	18470	18470	4
492	20250417	101100	36213130	18470	18470	18470	18470	3
493	20250417	101000	36157720	18450	18450	18450	18450	5
494	20250417	100900	36065470	18480	18480	18480	18480	0
495	20250417	100800	36065470	18480	18480	18480	18480	0
496	20250417	100700	36065470	18480	18480	18480	18480	5
497	20250417	100600	35973070	18490	18490	18490	18490	0
498	20250417	100500	35973070	18490	18490	18490	18490	6
499	20250417	100400	35862130	18500	18500	18500	18500	0
500	20250417	100300	35862130	18500	18500	18500	18500	4
501	20250417	100200	35788130	18510	18510	18510	18510	1
502	20250417	100100	35769620	18510	18510	18510	18510	0
503	20250417	100000	35769620	18510	18510	18520	18510	3
504	20250417	095900	35714080	18500	18500	18500	18500	0
505	20250417	095800	35714080	18500	18490	18500	18490	7
506	20250417	095700	35584590	18480	18480	18480	18480	0
507	20250417	095600	35584590	18480	18480	18480	18480	0
508	20250417	095500	35584590	18480	18480	18510	18480	12
509	20250417	095400	35362720	18470	18470	18470	18470	0
510	20250417	095300	35362720	18470	18470	18470	18470	4
511	20250417	095200	35288840	18480	18470	18480	18470	193
512	20250417	095100	31724060	18450	18450	18450	18450	0
513	20250417	095000	31724060	18450	18450	18450	18450	5
514	20250417	094900	31631810	18470	18470	18470	18470	0
515	20250417	094800	31631810	18470	18470	18470	18470	10
516	20250417	094700	31447110	18470	18470	18470	18470	0
517	20250417	094600	31447110	18470	18450	18470	18450	6
518	20250417	094500	31336390	18450	18450	18450	18450	0
519	20250417	094400	31336390	18450	18450	18450	18450	0
520	20250417	094300	31336390	18450	18450	18450	18450	4
521	20250417	094200	31262590	18470	18470	18470	18470	4
522	20250417	094100	31188710	18470	18450	18470	18450	7
523	20250417	094000	31059520	18450	18450	18450	18450	0
524	20250417	093900	31059520	18450	18450	18450	18450	0
525	20250417	093800	31059520	18450	18450	18450	18450	4
526	20250417	093700	30985720	18450	18450	18450	18450	0
527	20250417	093600	30985720	18450	18450	18450	18450	4
528	20250417	093500	30911920	18450	18450	18450	18450	1
529	20250417	093400	30893470	18470	18450	18470	18450	6
530	20250417	093300	30782750	18470	18470	18470	18470	1
531	20250417	093200	30764280	18470	18460	18470	18460	10
532	20250417	093100	30579590	18450	18450	18450	18450	4
533	20250417	093000	30505790	18470	18470	18470	18470	0
534	20250417	092900	30505790	18470	18480	18480	18450	34
535	20250417	092800	29878030	18470	18450	18470	18450	5
536	20250417	092700	29785710	18440	18440	18440	18440	3
537	20250417	092600	29730390	18440	18440	18440	18440	1
538	20250417	092500	29711950	18430	18430	18430	18430	0
539	20250417	092400	29711950	18430	18380	18430	18380	208
540	20250417	092300	25878910	18400	18420	18420	18370	166
541	20250417	092200	22824680	18430	18450	18450	18430	223
542	20250417	092100	18712460	18460	18480	18480	18460	5
543	20250417	092000	18620110	18480	18480	18480	18480	0
544	20250417	091900	18620110	18480	18550	18550	18480	503
545	20250417	091800	9305580	18550	18560	18560	18550	127
546	20250417	091700	6948530	18550	18570	18570	18550	16
547	20250417	091600	6651550	18570	18570	18570	18570	1
548	20250417	091500	6632980	18570	18580	18590	18570	289
549	20250417	091400	1263580	18530	18530	18530	18530	4
550	20250417	091300	1189460	18530	18530	18530	18530	0
551	20250417	091200	1189460	18530	18530	18530	18530	5
552	20250417	091100	1096810	18530	18530	18530	18530	0
553	20250417	091000	1096810	18530	18530	18530	18530	1
554	20250417	090900	1078280	18530	18530	18530	18530	5
555	20250417	090800	985630	18620	18620	18620	18620	26
556	20250417	090700	501510	18560	18650	18650	18560	25
557	20250417	090600	37330	18650	18650	18650	18650	0
558	20250417	090500	37330	18650	18650	18650	18650	1
559	20250417	090400	18680	18680	18680	18680	18680	0
560	20250417	090300	18680	18680	18680	18680	18680	1
561	20250417	090200	0	18590	18590	18590	18590	0
562	20250417	090100	0	18590	18590	18590	18590	0
563	20250417	090000	0	18590	18590	18590	18590	0