KissMeData/002320/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	182100	260519510	19030	19030	19030	19030	199
3	20250425	182000	260519510	19030	19030	19030	19030	0
4	20250425	181900	260519510	19030	19030	19030	19030	0
5	20250425	181800	260519510	19030	19030	19030	19030	0
6	20250425	181700	260519510	19030	19030	19030	19030	0
7	20250425	181600	260519510	19030	19030	19030	19030	0
8	20250425	181500	260519510	19030	19030	19030	19030	0
9	20250425	181400	260519510	19030	19030	19030	19030	0
10	20250425	181300	260519510	19030	19030	19030	19030	0
11	20250425	181200	260519510	19030	19030	19030	19030	0
12	20250425	181100	260519510	19030	19030	19030	19030	0
13	20250425	181000	260519510	19030	19030	19030	19030	0
14	20250425	180900	260519510	19030	19030	19030	19030	0
15	20250425	180800	260519510	19030	19030	19030	19030	0
16	20250425	180700	260519510	19030	19030	19030	19030	0
17	20250425	180600	260519510	19030	19030	19030	19030	0
18	20250425	180500	260519510	19030	19030	19030	19030	0
19	20250425	180400	260519510	19030	19030	19030	19030	0
20	20250425	180300	260519510	19030	19030	19030	19030	0
21	20250425	180200	260519510	19030	19030	19030	19030	0
22	20250425	180100	260519510	19030	19030	19030	19030	0
23	20250425	180000	260519510	19030	19030	19030	19030	0
24	20250425	175900	260519510	19030	19030	19030	19030	0
25	20250425	175800	260519510	19030	19030	19030	19030	0
26	20250425	175700	260519510	19030	19030	19030	19030	0
27	20250425	175600	260519510	19030	19030	19030	19030	0
28	20250425	175500	260519510	19030	19030	19030	19030	0
29	20250425	175400	260519510	19030	19030	19030	19030	0
30	20250425	175300	260519510	19030	19030	19030	19030	0
31	20250425	175200	260519510	19030	19030	19030	19030	0
32	20250425	175100	260519510	19030	19030	19030	19030	199
33	20250425	175000	260519510	19030	19030	19030	19030	0
34	20250425	174900	260519510	19030	19030	19030	19030	0
35	20250425	174800	260519510	19030	19030	19030	19030	0
36	20250425	174700	260519510	19030	19030	19030	19030	0
37	20250425	174600	260519510	19030	19030	19030	19030	0
38	20250425	174500	260519510	19030	19030	19030	19030	0
39	20250425	174400	260519510	19030	19030	19030	19030	0
40	20250425	174300	260519510	19030	19030	19030	19030	0
41	20250425	174200	260519510	19030	19030	19030	19030	0
42	20250425	174100	260519510	19030	19030	19030	19030	0
43	20250425	174000	260519510	19030	19030	19030	19030	0
44	20250425	173900	260519510	19030	19030	19030	19030	0
45	20250425	173800	260519510	19030	19030	19030	19030	0
46	20250425	173700	260519510	19030	19030	19030	19030	0
47	20250425	173600	260519510	19030	19030	19030	19030	0
48	20250425	173500	260519510	19030	19030	19030	19030	0
49	20250425	173400	260519510	19030	19030	19030	19030	0
50	20250425	173300	260519510	19030	19030	19030	19030	0
51	20250425	173200	260519510	19030	19030	19030	19030	0
52	20250425	173100	260519510	19030	19030	19030	19030	0
53	20250425	173000	260519510	19030	19030	19030	19030	0
54	20250425	172900	260519510	19030	19030	19030	19030	0
55	20250425	172800	260519510	19030	19030	19030	19030	0
56	20250425	172700	260519510	19030	19030	19030	19030	0
57	20250425	172600	260519510	19030	19030	19030	19030	0
58	20250425	172500	260519510	19030	19030	19030	19030	0
59	20250425	172400	260519510	19030	19030	19030	19030	0
60	20250425	172300	260519510	19030	19030	19030	19030	0
61	20250425	172200	260519510	19030	19030	19030	19030	0
62	20250425	172100	260519510	19030	19030	19030	19030	199
63	20250425	172000	260519510	19030	19030	19030	19030	0
64	20250425	171900	260519510	19030	19030	19030	19030	0
65	20250425	171800	260519510	19030	19030	19030	19030	0
66	20250425	171700	260519510	19030	19030	19030	19030	0
67	20250425	171600	260519510	19030	19030	19030	19030	0
68	20250425	171500	260519510	19030	19030	19030	19030	0
69	20250425	171400	260519510	19030	19030	19030	19030	0
70	20250425	171300	260519510	19030	19030	19030	19030	0
71	20250425	171200	260519510	19030	19030	19030	19030	0
72	20250425	171100	260519510	19030	19030	19030	19030	0
73	20250425	171000	260519510	19030	19030	19030	19030	0
74	20250425	170900	260519510	19030	19030	19030	19030	0
75	20250425	170800	260519510	19030	19030	19030	19030	0
76	20250425	170700	260519510	19030	19030	19030	19030	0
77	20250425	170600	260519510	19030	19030	19030	19030	0
78	20250425	170500	260519510	19030	19030	19030	19030	0
79	20250425	170400	260519510	19030	19030	19030	19030	0
80	20250425	170300	260519510	19030	19030	19030	19030	0
81	20250425	170200	260519510	19030	19030	19030	19030	0
82	20250425	170100	260519510	19030	19030	19030	19030	0
83	20250425	170000	260519510	19030	19030	19030	19030	0
84	20250425	165900	260519510	19030	19030	19030	19030	0
85	20250425	165800	260519510	19030	19030	19030	19030	0
86	20250425	165700	260519510	19030	19030	19030	19030	0
87	20250425	165600	260519510	19030	19030	19030	19030	0
88	20250425	165500	260519510	19030	19030	19030	19030	0
89	20250425	165400	260519510	19030	19030	19030	19030	0
90	20250425	165300	260519510	19030	19030	19030	19030	0
91	20250425	165200	260519510	19030	19030	19030	19030	0
92	20250425	165100	260519510	19030	19030	19030	19030	199
93	20250425	165000	260519510	19030	19030	19030	19030	0
94	20250425	164900	260519510	19030	19030	19030	19030	0
95	20250425	164800	260519510	19030	19030	19030	19030	0
96	20250425	164700	260519510	19030	19030	19030	19030	0
97	20250425	164600	260519510	19030	19030	19030	19030	0
98	20250425	164500	260519510	19030	19030	19030	19030	0
99	20250425	164400	260519510	19030	19030	19030	19030	0
100	20250425	164300	260519510	19030	19030	19030	19030	0
101	20250425	164200	260519510	19030	19030	19030	19030	0
102	20250425	164100	260519510	19030	19030	19030	19030	0
103	20250425	164000	260519510	19030	19030	19030	19030	0
104	20250425	163900	260519510	19030	19030	19030	19030	0
105	20250425	163800	260519510	19030	19030	19030	19030	0
106	20250425	163700	260519510	19030	19030	19030	19030	0
107	20250425	163600	260519510	19030	19030	19030	19030	0
108	20250425	163500	260519510	19030	19030	19030	19030	0
109	20250425	163400	260519510	19030	19030	19030	19030	0
110	20250425	163300	260519510	19030	19030	19030	19030	0
111	20250425	163200	260519510	19030	19030	19030	19030	0
112	20250425	163100	260519510	19030	19030	19030	19030	0
113	20250425	163000	260519510	19030	19030	19030	19030	0
114	20250425	162900	260519510	19030	19030	19030	19030	0
115	20250425	162800	260519510	19030	19030	19030	19030	0
116	20250425	162700	260519510	19030	19030	19030	19030	0
117	20250425	162600	260519510	19030	19030	19030	19030	0
118	20250425	162500	260519510	19030	19030	19030	19030	0
119	20250425	162400	260519510	19030	19030	19030	19030	0
120	20250425	162300	260519510	19030	19030	19030	19030	0
121	20250425	162200	260519510	19030	19030	19030	19030	0
122	20250425	162100	260519510	19030	19030	19030	19030	199
123	20250425	162000	260519510	19030	19030	19030	19030	0
124	20250425	161900	260519510	19030	19030	19030	19030	0
125	20250425	161800	260519510	19030	19030	19030	19030	0
126	20250425	161700	260519510	19030	19030	19030	19030	0
127	20250425	161600	260519510	19030	19030	19030	19030	0
128	20250425	161500	260519510	19030	19030	19030	19030	0
129	20250425	161400	260519510	19030	19030	19030	19030	0
130	20250425	161300	260519510	19030	19030	19030	19030	0
131	20250425	161200	260519510	19030	19030	19030	19030	0
132	20250425	161100	260519510	19030	19030	19030	19030	0
133	20250425	161000	260519510	19030	19030	19030	19030	0
134	20250425	160900	260519510	19030	19030	19030	19030	0
135	20250425	160800	260519510	19030	19030	19030	19030	0
136	20250425	160700	260519510	19030	19030	19030	19030	0
137	20250425	160600	260519510	19030	19030	19030	19030	0
138	20250425	160500	260519510	19030	19030	19030	19030	0
139	20250425	160400	260519510	19030	19030	19030	19030	0
140	20250425	160300	260519510	19030	19030	19030	19030	0
141	20250425	160200	260519510	19030	19030	19030	19030	0
142	20250425	160100	260519510	19030	19030	19030	19030	0
143	20250425	160000	260519510	19030	19030	19030	19030	0
144	20250425	155900	260519510	19030	19030	19030	19030	0
145	20250425	155800	260519510	19030	19030	19030	19030	0
146	20250425	155700	260519510	19030	19030	19030	19030	0
147	20250425	155600	260519510	19030	19030	19030	19030	0
148	20250425	155500	260519510	19030	19030	19030	19030	0
149	20250425	155400	260519510	19030	19030	19030	19030	0
150	20250425	155300	260519510	19030	19030	19030	19030	0
151	20250425	155200	260519510	19030	19030	19030	19030	0
152	20250425	155100	260519510	19030	19030	19030	19030	199
153	20250425	155000	260519510	19030	19030	19030	19030	0
154	20250425	154900	260519510	19030	19030	19030	19030	0
155	20250425	154800	260519510	19030	19030	19030	19030	0
156	20250425	154700	260519510	19030	19030	19030	19030	0
157	20250425	154600	260519510	19030	19030	19030	19030	0
158	20250425	154500	260519510	19030	19030	19030	19030	0
159	20250425	154400	260519510	19030	19030	19030	19030	0
160	20250425	154300	260519510	19030	19030	19030	19030	0
161	20250425	154200	260519510	19030	19030	19030	19030	0
162	20250425	154100	260519510	19030	19030	19030	19030	0
163	20250425	154000	260519510	19030	19030	19030	19030	0
164	20250425	153900	260519510	19030	19030	19030	19030	0
165	20250425	153800	260519510	19030	19030	19030	19030	0
166	20250425	153700	260519510	19030	19030	19030	19030	0
167	20250425	153600	260519510	19030	19030	19030	19030	0
168	20250425	153500	260519510	19030	19030	19030	19030	0
169	20250425	153400	260519510	19030	19030	19030	19030	0
170	20250425	153300	260519510	19030	19030	19030	19030	0
171	20250425	153200	260519510	19030	19030	19030	19030	0
172	20250425	153100	260519510	19030	19030	19030	19030	0
173	20250425	153000	260519510	19030	19030	19030	19030	199
174	20250425	152900	256732540	19050	19050	19050	19050	0
175	20250425	152800	256732540	19050	19050	19050	19050	0
176	20250425	152700	256732540	19050	19050	19050	19050	0
177	20250425	152600	256732540	19050	19050	19050	19050	0
178	20250425	152500	256732540	19050	19050	19050	19050	0
179	20250425	152400	256732540	19050	19050	19050	19050	0
180	20250425	152300	256732540	19050	19050	19050	19050	0
181	20250425	152200	256732540	19050	19050	19050	19050	0
182	20250425	152100	256732540	19050	19050	19050	19050	0
183	20250425	152000	256732540	19050	19050	19050	19050	0
184	20250425	151900	256732540	19050	19010	19050	19010	2317
185	20250425	151800	212647700	19010	19010	19010	19010	0
186	20250425	151700	212647700	19010	19010	19010	19010	0
187	20250425	151600	212647700	19010	18980	19010	18970	27
188	20250425	151500	212134910	19010	19010	19010	19010	0
189	20250425	151400	212134910	19010	19010	19010	19010	0
190	20250425	151300	212134910	19010	19010	19010	19010	20
191	20250425	151200	211754710	19020	18980	19020	18980	3
192	20250425	151100	211697690	18970	18970	18970	18970	1
193	20250425	151000	211678720	18960	18960	18960	18960	1
194	20250425	150900	211659760	18960	18960	18960	18960	40
195	20250425	150800	210901360	18950	18950	18950	18950	0
196	20250425	150700	210901360	18950	18950	18950	18950	0
197	20250425	150600	210901360	18950	18960	18960	18950	41
198	20250425	150500	210124240	18970	18970	18970	18970	1
199	20250425	150400	210105270	18970	18970	18970	18970	8
200	20250425	150300	209953510	18960	18960	18960	18960	0
201	20250425	150200	209953510	18960	18960	18960	18960	0
202	20250425	150100	209953510	18960	18960	18960	18960	8
203	20250425	150000	209801830	18960	18960	18960	18960	3
204	20250425	145900	209744950	18960	18960	18960	18960	1
205	20250425	145800	209725990	18960	18960	18960	18960	1
206	20250425	145700	209707030	18950	18950	18950	18950	0
207	20250425	145600	209707030	18950	18950	18980	18950	55
208	20250425	145500	208664710	18960	18970	18970	18960	19
209	20250425	145400	208304440	18980	18980	18980	18980	0
210	20250425	145300	208304440	18980	18980	18980	18980	1
211	20250425	145200	208285460	18990	18990	18990	18990	0
212	20250425	145100	208285460	18990	19000	19000	18980	111
213	20250425	145000	206177570	19000	19000	19000	19000	0
214	20250425	144900	206177570	19000	19000	19000	19000	50
215	20250425	144800	205227570	19000	19000	19000	19000	17
216	20250425	144700	204904570	19010	19010	19010	19010	1
217	20250425	144600	204885560	19020	19020	19020	19020	0
218	20250425	144500	204885560	19020	19020	19020	19020	0
219	20250425	144400	204885560	19020	19020	19020	19020	0
220	20250425	144300	204885560	19020	19010	19020	19010	2
221	20250425	144200	204847530	19020	19010	19020	19010	4
222	20250425	144100	204771480	19010	19010	19010	19010	0
223	20250425	144000	204771480	19010	19010	19010	19010	0
224	20250425	143900	204771480	19010	19010	19010	19010	0
225	20250425	143800	204771480	19010	19010	19010	19010	0
226	20250425	143700	204771480	19010	19010	19020	19010	3
227	20250425	143600	204714440	19020	19020	19020	19020	0
228	20250425	143500	204714440	19020	19010	19020	19000	46
229	20250425	143400	203840410	19020	19020	19020	19020	0
230	20250425	143300	203840410	19020	19020	19020	19020	18
231	20250425	143200	203498050	19020	19020	19020	19020	39
232	20250425	143100	202756270	19020	19020	19020	19020	2
233	20250425	143000	202718230	19020	19020	19020	19020	0
234	20250425	142900	202718230	19020	19020	19020	19020	0
235	20250425	142800	202718230	19020	19020	19020	19020	0
236	20250425	142700	202718230	19020	19020	19020	19020	0
237	20250425	142600	202718230	19020	19020	19020	19020	115
238	20250425	142500	200530930	19020	19020	19020	19020	107
239	20250425	142400	198495790	19020	19020	19020	19020	90
240	20250425	142300	196783990	19020	19020	19020	19020	36
241	20250425	142200	196099270	19020	19020	19020	19020	64
242	20250425	142100	194881990	19020	19010	19020	19010	25
243	20250425	142000	194406580	19010	19010	19010	19010	0
244	20250425	141900	194406580	19010	19010	19010	19010	0
245	20250425	141800	194406580	19010	19010	19010	19010	125
246	20250425	141700	192030330	19000	19000	19000	19000	56
247	20250425	141600	190966330	19000	18990	19000	18990	36
248	20250425	141500	190282410	18980	18980	18980	18980	1
249	20250425	141400	190263430	18980	18980	18980	18980	0
250	20250425	141300	190263430	18980	18980	18980	18980	8
251	20250425	141200	190111590	18980	18980	18980	18980	19
252	20250425	141100	189750970	18980	18980	18980	18980	0
253	20250425	141000	189750970	18980	18980	18980	18980	0
254	20250425	140900	189750970	18980	18980	18980	18980	1
255	20250425	140800	189731990	18980	18980	18980	18980	0
256	20250425	140700	189731990	18980	18980	18980	18980	0
257	20250425	140600	189731990	18980	18980	18980	18980	1
258	20250425	140500	189713010	18980	18980	18980	18980	0
259	20250425	140400	189713010	18980	18980	18980	18980	0
260	20250425	140300	189713010	18980	18980	18980	18980	1
261	20250425	140200	189694030	18980	18980	18980	18980	0
262	20250425	140100	189694030	18980	18980	18980	18980	0
263	20250425	140000	189694030	18980	18980	18980	18980	0
264	20250425	135900	189694030	18980	18980	18980	18980	0
265	20250425	135800	189694030	18980	18980	18980	18980	9
266	20250425	135700	189523210	19000	19000	19000	19000	0
267	20250425	135600	189523210	19000	19000	19000	19000	0
268	20250425	135500	189523210	19000	19000	19000	19000	0
269	20250425	135400	189523210	19000	18990	19000	18990	9
270	20250425	135300	189352290	18990	18990	18990	18990	0
271	20250425	135200	189352290	18990	18990	18990	18990	0
272	20250425	135100	189352290	18990	18990	18990	18990	1
273	20250425	135000	189333300	19000	19000	19000	19000	0
274	20250425	134900	189333300	19000	19000	19000	19000	0
275	20250425	134800	189333300	19000	19000	19000	19000	0
276	20250425	134700	189333300	19000	19000	19000	19000	1
277	20250425	134600	189314300	19000	19000	19000	19000	0
278	20250425	134500	189314300	19000	19000	19000	19000	0
279	20250425	134400	189314300	19000	19000	19000	19000	1
280	20250425	134300	189295300	19000	19000	19000	19000	0
281	20250425	134200	189295300	19000	19000	19000	19000	0
282	20250425	134100	189295300	19000	19000	19000	19000	2
283	20250425	134000	189257300	19010	19010	19010	19000	110
284	20250425	133900	187167270	19020	19020	19020	19020	0
285	20250425	133800	187167270	19020	19020	19020	19020	0
286	20250425	133700	187167270	19020	19020	19020	19020	0
287	20250425	133600	187167270	19020	19020	19020	19020	5
288	20250425	133500	187072170	19020	19020	19020	19020	108
289	20250425	133400	185018010	19030	19020	19030	19020	300
290	20250425	133300	179312000	19020	19020	19030	19020	4
291	20250425	133200	179235910	19030	19020	19030	19020	2
292	20250425	133100	179197860	19020	19020	19020	19020	1
293	20250425	133000	179178840	19030	19020	19030	19020	10
294	20250425	132900	178988630	19020	19020	19020	19020	234
295	20250425	132800	174537950	19020	19020	19020	19020	25
296	20250425	132700	174062450	19020	19020	19020	19020	18
297	20250425	132600	173720090	19020	19000	19020	19000	2
298	20250425	132500	173682070	19000	19000	19000	19000	9
299	20250425	132400	173511070	19000	19000	19000	18990	5
300	20250425	132300	173416090	18990	18990	19000	18990	8
301	20250425	132200	173264140	19000	18990	19000	18990	2
302	20250425	132100	173226150	19000	19000	19000	19000	0
303	20250425	132000	173226150	19000	19000	19020	18990	24
304	20250425	131900	172770070	19010	19010	19010	19010	0
305	20250425	131800	172770070	19010	19010	19010	19010	8
306	20250425	131700	172617990	19010	19010	19010	19000	28
307	20250425	131600	172085720	19010	19010	19010	19010	0
308	20250425	131500	172085720	19010	19010	19010	19010	0
309	20250425	131400	172085720	19010	19010	19010	19010	0
310	20250425	131300	172085720	19010	19000	19010	19000	2
311	20250425	131200	172047710	19000	19000	19000	19000	1
312	20250425	131100	172028710	19000	19000	19000	19000	5
313	20250425	131000	171933710	19010	19010	19010	19010	0
314	20250425	130900	171933710	19010	19000	19010	19000	12
315	20250425	130800	171705690	19000	19000	19000	19000	5
316	20250425	130700	171610690	19000	19000	19000	19000	5
317	20250425	130600	171515690	18990	19000	19000	18990	15
318	20250425	130500	171230700	19020	19020	19020	19020	0
319	20250425	130400	171230700	19020	19010	19020	19010	3
320	20250425	130300	171173660	19010	19010	19010	19010	0
321	20250425	130200	171173660	19010	19010	19010	19010	18
322	20250425	130100	170831480	19000	19020	19020	19000	13
323	20250425	130000	170584430	19010	19020	19020	19010	18
324	20250425	125900	170242080	19010	19020	19020	19010	19
325	20250425	125800	169880710	19020	19020	19020	19020	9
326	20250425	125700	169709530	19010	19010	19020	19010	20
327	20250425	125600	169329320	19020	19020	19020	19020	9
328	20250425	125500	169158140	19020	19020	19020	19020	8
329	20250425	125400	169005980	19020	19020	19020	19020	0
330	20250425	125300	169005980	19020	19020	19020	19020	9
331	20250425	125200	168834800	19020	19020	19020	19020	9
332	20250425	125100	168663620	19020	19020	19020	19020	9
333	20250425	125000	168492440	19020	19010	19020	19010	10
334	20250425	124900	168302250	19030	19030	19030	19020	14
335	20250425	124800	168035880	19030	19030	19030	19030	0
336	20250425	124700	168035880	19030	19030	19030	19030	9
337	20250425	124600	167864610	19030	19030	19030	19030	9
338	20250425	124500	167693340	19030	19020	19030	19020	31
339	20250425	124400	167103460	19020	19030	19030	19020	12
340	20250425	124300	166875130	19030	19030	19030	19030	8
341	20250425	124200	166722890	19030	19030	19030	19030	0
342	20250425	124100	166722890	19030	19030	19030	19030	9
343	20250425	124000	166551620	19030	19030	19030	19030	9
344	20250425	123900	166380350	19020	19020	19020	19020	9
345	20250425	123800	166209170	19020	19020	19020	19020	9
346	20250425	123700	166037990	19020	19020	19020	19020	8
347	20250425	123600	165885830	19020	19020	19020	19020	0
348	20250425	123500	165885830	19020	19020	19020	19020	9
349	20250425	123400	165714650	19020	19010	19020	19010	10
350	20250425	123300	165524540	19010	19020	19020	19010	15
351	20250425	123200	165239250	19020	19020	19020	19020	9
352	20250425	123100	165068070	19020	19020	19020	19020	9
353	20250425	123000	164896890	19020	19020	19020	19020	0
354	20250425	122900	164896890	19020	19020	19020	19020	9
355	20250425	122800	164725710	19020	19020	19020	19020	12
356	20250425	122700	164497470	19020	19020	19020	19020	9
357	20250425	122600	164326290	19020	19020	19020	19020	9
358	20250425	122500	164155110	19010	19020	19020	19010	10
359	20250425	122400	163964920	19020	19020	19020	19020	0
360	20250425	122300	163964920	19020	19020	19020	19020	9
361	20250425	122200	163793740	19020	19010	19020	19010	25
362	20250425	122100	163318390	19010	19010	19010	19010	13
363	20250425	122000	163071260	19010	19010	19010	19010	8
364	20250425	121900	162919180	19010	19010	19010	19010	10
365	20250425	121800	162729080	19010	19010	19010	19010	0
366	20250425	121700	162729080	19010	19010	19010	19010	10
367	20250425	121600	162538980	19010	19010	19010	19010	10
368	20250425	121500	162348880	19010	19010	19010	19010	17
369	20250425	121400	162025710	19010	19010	19010	19010	8
370	20250425	121300	161873630	19010	19010	19010	19010	10
371	20250425	121200	161683530	19010	19010	19010	19010	1
372	20250425	121100	161664520	19010	19010	19010	19010	10
373	20250425	121000	161474420	19010	19010	19010	19010	9
374	20250425	120900	161303330	19010	19010	19010	19010	9
375	20250425	120800	161132240	19010	19010	19010	19010	8
376	20250425	120700	160980160	19000	19000	19000	19000	1
377	20250425	120600	160961160	19010	19000	19010	19000	10
378	20250425	120500	160771070	19010	19010	19010	19010	10
379	20250425	120400	160580970	19010	19010	19010	19010	9
380	20250425	120300	160409880	19010	19010	19010	19010	9
381	20250425	120200	160238790	19010	19010	19010	19010	9
382	20250425	120100	160067700	19010	19010	19010	19010	0
383	20250425	120000	160067700	19010	19010	19010	19010	9
384	20250425	115900	159896610	19000	19010	19010	19000	11
385	20250425	115800	159687510	19010	19010	19010	19010	9
386	20250425	115700	159516420	19010	19010	19010	19010	9
387	20250425	115600	159345330	19000	19000	19000	19000	2
388	20250425	115500	159307330	19000	19000	19000	19000	5
389	20250425	115400	159212330	19000	19000	19000	19000	4
390	20250425	115300	159136330	19000	19010	19010	19000	11
391	20250425	115200	158927230	19010	19000	19010	19000	10
392	20250425	115100	158737220	19000	19000	19000	19000	9
393	20250425	115000	158566220	19000	19000	19000	19000	8
394	20250425	114900	158414220	19000	19000	19000	19000	0
395	20250425	114800	158414220	19000	19000	19000	19000	9
396	20250425	114700	158243220	18990	19000	19000	18990	21
397	20250425	114600	157844320	19010	19010	19010	19010	9
398	20250425	114500	157673230	19000	19010	19010	19000	16
399	20250425	114400	157369190	19010	19010	19010	19010	8
400	20250425	114300	157217110	19000	19000	19000	19000	0
401	20250425	114200	157217110	19000	19000	19000	19000	3
402	20250425	114100	157160110	19000	19000	19000	19000	9
403	20250425	114000	156989110	19000	19000	19000	19000	9
404	20250425	113900	156818110	19000	19000	19000	19000	8
405	20250425	113800	156666110	19000	19000	19000	19000	9
406	20250425	113700	156495110	18990	18990	18990	18990	1
407	20250425	113600	156476120	18990	18990	18990	18990	1
408	20250425	113500	156457130	18990	18990	18990	18990	9
409	20250425	113400	156286220	18990	19000	19000	18990	14
410	20250425	113300	156020270	19000	19000	19000	19000	8
411	20250425	113200	155868270	19000	19000	19000	19000	9
412	20250425	113100	155697270	19000	19000	19000	19000	0
413	20250425	113000	155697270	19000	19000	19000	19000	10
414	20250425	112900	155507270	19000	19000	19000	19000	9
415	20250425	112800	155336270	19000	19000	19000	19000	9
416	20250425	112700	155165270	19000	19000	19000	19000	9
417	20250425	112600	154994270	19000	19000	19000	19000	9
418	20250425	112500	154823270	19000	19000	19000	19000	110
419	20250425	112400	152733270	19000	19000	19000	19000	9
420	20250425	112300	152562270	19000	18995	19000	18995	10
421	20250425	112200	152372280	19000	19000	19000	19000	9
422	20250425	112100	152201280	19000	18990	19000	18990	6
423	20250425	112000	152087330	19000	18990	19000	18990	13
424	20250425	111900	151840430	18980	18980	18980	18980	2
425	20250425	111800	151802470	19000	18980	19000	18980	8
426	20250425	111700	151650610	18980	18980	18980	18980	9
427	20250425	111600	151479790	18980	18980	18980	18980	12
428	20250425	111500	151252030	18970	18970	18970	18970	3
429	20250425	111400	151195120	18970	18970	18970	18970	10
430	20250425	111300	151005420	18970	18970	18970	18970	7
431	20250425	111200	150872630	18970	18960	18970	18960	10
432	20250425	111100	150682940	18970	18950	18970	18950	6
433	20250425	111000	150569220	18950	18950	18950	18950	17
434	20250425	110900	150247070	18950	18950	18950	18950	12
435	20250425	110800	150019670	18950	18950	18950	18950	0
436	20250425	110700	150019670	18950	18950	18950	18950	11
437	20250425	110600	149811220	18950	18950	18950	18950	10
438	20250425	110500	149621720	18950	18950	18950	18950	9
439	20250425	110400	149451170	18950	18950	18950	18950	10
440	20250425	110300	149261670	18950	18950	18950	18950	8
441	20250425	110200	149110070	18950	18950	18950	18950	2
442	20250425	110100	149072170	18950	18950	18950	18950	9
443	20250425	110000	148901620	18950	18950	18950	18950	12
444	20250425	105900	148674220	18950	18950	18950	18950	9
445	20250425	105800	148503670	18950	18950	18950	18950	9
446	20250425	105700	148333120	18950	18950	18950	18950	9
447	20250425	105600	148162570	18950	18950	18950	18950	0
448	20250425	105500	148162570	18950	18950	18950	18950	10
449	20250425	105400	147973070	18950	18950	18950	18950	9
450	20250425	105300	147802520	18950	18950	18950	18950	9
451	20250425	105200	147631970	18950	18950	18950	18950	9
452	20250425	105100	147461420	18950	18950	18950	18950	9
453	20250425	105000	147290870	18940	18940	18940	18940	0
454	20250425	104900	147290870	18940	18940	18940	18940	2
455	20250425	104800	147252990	18940	18940	18940	18940	9
456	20250425	104700	147082530	18940	18940	18940	18940	10
457	20250425	104600	146893130	18940	18940	18940	18940	8
458	20250425	104500	146741610	18940	18950	18950	18940	22
459	20250425	104400	146324790	18950	18950	18950	18950	0
460	20250425	104300	146324790	18950	18950	18950	18950	9
461	20250425	104200	146154240	18950	18950	18950	18950	30
462	20250425	104100	145585740	18950	18950	18950	18950	9
463	20250425	104000	145415190	18940	18940	18940	18940	2
464	20250425	103900	145377310	18950	18930	18950	18930	23
465	20250425	103800	144941900	18930	18930	18930	18930	0
466	20250425	103700	144941900	18930	18930	18930	18930	9
467	20250425	103600	144771530	18920	18910	18930	18910	20
468	20250425	103500	144393290	18910	18910	18910	18910	9
469	20250425	103400	144223100	18910	18910	18910	18910	9
470	20250425	103300	144052910	18910	18910	18910	18910	9
471	20250425	103200	143882720	18910	18910	18910	18910	22
472	20250425	103100	143466700	18910	18910	18910	18910	9
473	20250425	103000	143296510	18900	18890	18900	18890	634
474	20250425	102900	131320200	18890	18890	18890	18890	9
475	20250425	102800	131150190	18880	18890	18890	18880	37
476	20250425	102700	130451460	18890	18890	18890	18890	9
477	20250425	102600	130281450	18890	18890	18890	18890	0
478	20250425	102500	130281450	18890	18890	18890	18890	9
479	20250425	102400	130111440	18890	18890	18890	18890	10
480	20250425	102300	129922540	18890	18890	18890	18890	11
481	20250425	102200	129714750	18890	18890	18890	18890	8
482	20250425	102100	129563630	18890	18890	18890	18890	12
483	20250425	102000	129336950	18890	18890	18890	18890	0
484	20250425	101900	129336950	18890	18890	18890	18890	9
485	20250425	101800	129166940	18890	18890	18890	18890	9
486	20250425	101700	128996930	18890	18890	18890	18890	9
487	20250425	101600	128826920	18890	18900	18900	18890	21
488	20250425	101500	128430030	18910	18910	18910	18910	9
489	20250425	101400	128259840	18910	18910	18910	18910	2
490	20250425	101300	128222020	18910	18910	18910	18910	89
491	20250425	101200	126539030	18910	18910	18910	18910	10
492	20250425	101100	126349930	18910	18910	18910	18910	17
493	20250425	101000	126028460	18910	18910	18910	18910	15
494	20250425	100900	125744810	18910	18910	18910	18910	0
495	20250425	100800	125744810	18910	18910	18910	18910	15
496	20250425	100700	125461160	18910	18910	18910	18910	10
497	20250425	100600	125272060	18900	18900	18900	18900	0
498	20250425	100500	125272060	18900	18930	18930	18900	1142
499	20250425	100400	103685260	18930	18950	18950	18930	11
500	20250425	100300	103476840	18950	18960	18960	18950	8
501	20250425	100200	103325230	18960	18960	18970	18950	27
502	20250425	100100	102813350	18960	18960	18960	18960	101
503	20250425	100000	100898390	18960	18950	18960	18950	13
504	20250425	095900	100651940	18950	18960	18960	18950	13
505	20250425	095800	100405510	18960	18970	18970	18960	10
506	20250425	095700	100215900	18970	19000	19000	18970	300
507	20250425	095600	94520920	19010	19010	19010	19010	9
508	20250425	095500	94349830	19010	19010	19010	19010	10
509	20250425	095400	94159730	19010	19010	19010	19010	14
510	20250425	095300	93893590	19010	19010	19010	19010	8
511	20250425	095200	93741510	19010	19010	19010	19010	19
512	20250425	095100	93380320	19010	19010	19010	19010	0
513	20250425	095000	93380320	19010	19010	19010	19010	10
514	20250425	094900	93190220	19010	19010	19010	19010	12
515	20250425	094800	92962100	19000	19000	19000	19000	8
516	20250425	094700	92810100	19000	18990	19000	18990	10
517	20250425	094600	92620110	19000	18990	19000	18990	22
518	20250425	094500	92202180	19000	19000	19000	19000	0
519	20250425	094400	92202180	19000	19000	19000	19000	18
520	20250425	094300	91860180	19010	19010	19010	19010	10
521	20250425	094200	91670080	19010	19000	19010	19000	3
522	20250425	094100	91613060	19010	19000	19010	18990	10
523	20250425	094000	91423060	18990	18990	18990	18990	178
524	20250425	093900	88042840	18990	18980	18990	18980	2
525	20250425	093800	88004870	18990	18970	18990	18970	32
526	20250425	093700	87397520	18960	18960	18960	18960	1
527	20250425	093600	87378560	18960	18960	18960	18960	12
528	20250425	093500	87151040	18950	18960	18960	18950	26
529	20250425	093400	86658250	18980	18970	18980	18960	14
530	20250425	093300	86392760	18980	19000	19000	18980	285
531	20250425	093200	80977990	19010	19010	19010	19010	10
532	20250425	093100	80787890	19010	19000	19010	19000	187
533	20250425	093000	77234780	19000	19000	19010	19000	67
534	20250425	092900	75961700	19000	19020	19020	19000	51
535	20250425	092800	74992480	19010	19030	19030	19010	23
536	20250425	092700	74554980	19030	19040	19040	19030	56
537	20250425	092600	73488850	19050	19040	19050	19040	12
538	20250425	092500	73260270	19040	19040	19050	19040	95
539	20250425	092400	71451380	19040	19040	19040	19040	54
540	20250425	092300	70423220	19040	19030	19050	19030	115
541	20250425	092200	68233810	19030	19010	19030	19010	71
542	20250425	092100	66883100	19000	19010	19010	19000	121
543	20250425	092000	64583890	19030	19000	19030	19000	142
544	20250425	091900	61883160	18980	18980	18980	18980	76
545	20250425	091800	60440680	19000	18940	19020	18940	1178
546	20250425	091700	38060620	18940	18930	18940	18930	54
547	20250425	091600	37038390	18930	18930	18930	18930	204
548	20250425	091500	33176670	18920	18930	18930	18920	158
549	20250425	091400	30186230	18910	18910	18910	18910	3
550	20250425	091300	30129500	18900	18890	18910	18890	318
551	20250425	091200	24118370	18900	18850	18900	18850	330
552	20250425	091100	17882360	18850	18850	18860	18850	61
553	20250425	091000	16732500	18840	18840	18840	18840	10
554	20250425	090900	16544100	18840	18850	18850	18840	20
555	20250425	090800	16167240	18850	18860	18860	18820	23
556	20250425	090700	15733790	18870	18840	18870	18840	116
557	20250425	090600	13546110	18820	18820	18840	18820	49
558	20250425	090500	12623850	18820	18820	18820	18820	11
559	20250425	090400	12416830	18800	18800	18810	18800	101
560	20250425	090300	10517990	18810	18790	18880	18790	315
561	20250425	090200	4591690	18760	18750	18760	18750	52
562	20250425	090100	3616180	18790	18700	18820	18700	191
563	20250425	090000	37350	18680	18670	18680	18670	2