KissMeData/002320/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	182100	297330320	18710	18710	18710	18710	232
3	20250509	182000	297330320	18710	18710	18710	18710	0
4	20250509	181900	297330320	18710	18710	18710	18710	0
5	20250509	181800	297330320	18710	18710	18710	18710	0
6	20250509	181700	297330320	18710	18710	18710	18710	0
7	20250509	181600	297330320	18710	18710	18710	18710	0
8	20250509	181500	297330320	18710	18710	18710	18710	0
9	20250509	181400	297330320	18710	18710	18710	18710	0
10	20250509	181300	297330320	18710	18710	18710	18710	0
11	20250509	181200	297330320	18710	18710	18710	18710	0
12	20250509	181100	297330320	18710	18710	18710	18710	0
13	20250509	181000	297330320	18710	18710	18710	18710	0
14	20250509	180900	297330320	18710	18710	18710	18710	0
15	20250509	180800	297330320	18710	18710	18710	18710	0
16	20250509	180700	297330320	18710	18710	18710	18710	0
17	20250509	180600	297330320	18710	18710	18710	18710	0
18	20250509	180500	297330320	18710	18710	18710	18710	0
19	20250509	180400	297330320	18710	18710	18710	18710	0
20	20250509	180300	297330320	18710	18710	18710	18710	0
21	20250509	180200	297330320	18710	18710	18710	18710	0
22	20250509	180100	297330320	18710	18710	18710	18710	0
23	20250509	180000	297330320	18710	18710	18710	18710	0
24	20250509	175900	297330320	18710	18710	18710	18710	0
25	20250509	175800	297330320	18710	18710	18710	18710	0
26	20250509	175700	297330320	18710	18710	18710	18710	0
27	20250509	175600	297330320	18710	18710	18710	18710	0
28	20250509	175500	297330320	18710	18710	18710	18710	0
29	20250509	175400	297330320	18710	18710	18710	18710	0
30	20250509	175300	297330320	18710	18710	18710	18710	0
31	20250509	175200	297330320	18710	18710	18710	18710	0
32	20250509	175100	297330320	18710	18710	18710	18710	232
33	20250509	175000	297330320	18710	18710	18710	18710	0
34	20250509	174900	297330320	18710	18710	18710	18710	0
35	20250509	174800	297330320	18710	18710	18710	18710	0
36	20250509	174700	297330320	18710	18710	18710	18710	0
37	20250509	174600	297330320	18710	18710	18710	18710	0
38	20250509	174500	297330320	18710	18710	18710	18710	0
39	20250509	174400	297330320	18710	18710	18710	18710	0
40	20250509	174300	297330320	18710	18710	18710	18710	0
41	20250509	174200	297330320	18710	18710	18710	18710	0
42	20250509	174100	297330320	18710	18710	18710	18710	0
43	20250509	174000	297330320	18710	18710	18710	18710	0
44	20250509	173900	297330320	18710	18710	18710	18710	0
45	20250509	173800	297330320	18710	18710	18710	18710	0
46	20250509	173700	297330320	18710	18710	18710	18710	0
47	20250509	173600	297330320	18710	18710	18710	18710	0
48	20250509	173500	297330320	18710	18710	18710	18710	0
49	20250509	173400	297330320	18710	18710	18710	18710	0
50	20250509	173300	297330320	18710	18710	18710	18710	0
51	20250509	173200	297330320	18710	18710	18710	18710	0
52	20250509	173100	297330320	18710	18710	18710	18710	0
53	20250509	173000	297330320	18710	18710	18710	18710	0
54	20250509	172900	297330320	18710	18710	18710	18710	0
55	20250509	172800	297330320	18710	18710	18710	18710	0
56	20250509	172700	297330320	18710	18710	18710	18710	0
57	20250509	172600	297330320	18710	18710	18710	18710	0
58	20250509	172500	297330320	18710	18710	18710	18710	0
59	20250509	172400	297330320	18710	18710	18710	18710	0
60	20250509	172300	297330320	18710	18710	18710	18710	0
61	20250509	172200	297330320	18710	18710	18710	18710	0
62	20250509	172100	297330320	18710	18710	18710	18710	232
63	20250509	172000	297330320	18710	18710	18710	18710	0
64	20250509	171900	297330320	18710	18710	18710	18710	0
65	20250509	171800	297330320	18710	18710	18710	18710	0
66	20250509	171700	297330320	18710	18710	18710	18710	0
67	20250509	171600	297330320	18710	18710	18710	18710	0
68	20250509	171500	297330320	18710	18710	18710	18710	0
69	20250509	171400	297330320	18710	18710	18710	18710	0
70	20250509	171300	297330320	18710	18710	18710	18710	0
71	20250509	171200	297330320	18710	18710	18710	18710	0
72	20250509	171100	297330320	18710	18710	18710	18710	0
73	20250509	171000	297330320	18710	18710	18710	18710	0
74	20250509	170900	297330320	18710	18710	18710	18710	0
75	20250509	170800	297330320	18710	18710	18710	18710	0
76	20250509	170700	297330320	18710	18710	18710	18710	0
77	20250509	170600	297330320	18710	18710	18710	18710	0
78	20250509	170500	297330320	18710	18710	18710	18710	0
79	20250509	170400	297330320	18710	18710	18710	18710	0
80	20250509	170300	297330320	18710	18710	18710	18710	0
81	20250509	170200	297330320	18710	18710	18710	18710	0
82	20250509	170100	297330320	18710	18710	18710	18710	0
83	20250509	170000	297330320	18710	18710	18710	18710	0
84	20250509	165900	297330320	18710	18710	18710	18710	0
85	20250509	165800	297330320	18710	18710	18710	18710	0
86	20250509	165700	297330320	18710	18710	18710	18710	0
87	20250509	165600	297330320	18710	18710	18710	18710	0
88	20250509	165500	297330320	18710	18710	18710	18710	0
89	20250509	165400	297330320	18710	18710	18710	18710	0
90	20250509	165300	297330320	18710	18710	18710	18710	0
91	20250509	165200	297330320	18710	18710	18710	18710	0
92	20250509	165100	297330320	18710	18710	18710	18710	232
93	20250509	165000	297330320	18710	18710	18710	18710	0
94	20250509	164900	297330320	18710	18710	18710	18710	0
95	20250509	164800	297330320	18710	18710	18710	18710	0
96	20250509	164700	297330320	18710	18710	18710	18710	0
97	20250509	164600	297330320	18710	18710	18710	18710	0
98	20250509	164500	297330320	18710	18710	18710	18710	0
99	20250509	164400	297330320	18710	18710	18710	18710	0
100	20250509	164300	297330320	18710	18710	18710	18710	0
101	20250509	164200	297330320	18710	18710	18710	18710	0
102	20250509	164100	297330320	18710	18710	18710	18710	0
103	20250509	164000	297330320	18710	18710	18710	18710	0
104	20250509	163900	297330320	18710	18710	18710	18710	0
105	20250509	163800	297330320	18710	18710	18710	18710	0
106	20250509	163700	297330320	18710	18710	18710	18710	0
107	20250509	163600	297330320	18710	18710	18710	18710	0
108	20250509	163500	297330320	18710	18710	18710	18710	0
109	20250509	163400	297330320	18710	18710	18710	18710	0
110	20250509	163300	297330320	18710	18710	18710	18710	0
111	20250509	163200	297330320	18710	18710	18710	18710	0
112	20250509	163100	297330320	18710	18710	18710	18710	0
113	20250509	163000	297330320	18710	18710	18710	18710	0
114	20250509	162900	297330320	18710	18710	18710	18710	0
115	20250509	162800	297330320	18710	18710	18710	18710	0
116	20250509	162700	297330320	18710	18710	18710	18710	0
117	20250509	162600	297330320	18710	18710	18710	18710	0
118	20250509	162500	297330320	18710	18710	18710	18710	0
119	20250509	162400	297330320	18710	18710	18710	18710	0
120	20250509	162300	297330320	18710	18710	18710	18710	0
121	20250509	162200	297330320	18710	18710	18710	18710	0
122	20250509	162100	297330320	18710	18710	18710	18710	232
123	20250509	162000	297330320	18710	18710	18710	18710	0
124	20250509	161900	297330320	18710	18710	18710	18710	0
125	20250509	161800	297330320	18710	18710	18710	18710	0
126	20250509	161700	297330320	18710	18710	18710	18710	0
127	20250509	161600	297330320	18710	18710	18710	18710	0
128	20250509	161500	297330320	18710	18710	18710	18710	0
129	20250509	161400	297330320	18710	18710	18710	18710	0
130	20250509	161300	297330320	18710	18710	18710	18710	0
131	20250509	161200	297330320	18710	18710	18710	18710	0
132	20250509	161100	297330320	18710	18710	18710	18710	0
133	20250509	161000	297330320	18710	18710	18710	18710	0
134	20250509	160900	297330320	18710	18710	18710	18710	0
135	20250509	160800	297330320	18710	18710	18710	18710	0
136	20250509	160700	297330320	18710	18710	18710	18710	0
137	20250509	160600	297330320	18710	18710	18710	18710	0
138	20250509	160500	297330320	18710	18710	18710	18710	0
139	20250509	160400	297330320	18710	18710	18710	18710	0
140	20250509	160300	297330320	18710	18710	18710	18710	0
141	20250509	160200	297330320	18710	18710	18710	18710	0
142	20250509	160100	297330320	18710	18710	18710	18710	0
143	20250509	160000	297330320	18710	18710	18710	18710	0
144	20250509	155900	297330320	18710	18710	18710	18710	0
145	20250509	155800	297330320	18710	18710	18710	18710	0
146	20250509	155700	297330320	18710	18710	18710	18710	0
147	20250509	155600	297330320	18710	18710	18710	18710	0
148	20250509	155500	297330320	18710	18710	18710	18710	0
149	20250509	155400	297330320	18710	18710	18710	18710	0
150	20250509	155300	297330320	18710	18710	18710	18710	0
151	20250509	155200	297330320	18710	18710	18710	18710	0
152	20250509	155100	297330320	18710	18710	18710	18710	232
153	20250509	155000	297330320	18710	18710	18710	18710	0
154	20250509	154900	297330320	18710	18710	18710	18710	0
155	20250509	154800	297330320	18710	18710	18710	18710	0
156	20250509	154700	297330320	18710	18710	18710	18710	0
157	20250509	154600	297330320	18710	18710	18710	18710	0
158	20250509	154500	297330320	18710	18710	18710	18710	0
159	20250509	154400	297330320	18710	18710	18710	18710	0
160	20250509	154300	297330320	18710	18710	18710	18710	0
161	20250509	154200	297330320	18710	18710	18710	18710	0
162	20250509	154100	297330320	18710	18710	18710	18710	0
163	20250509	154000	297330320	18710	18710	18710	18710	0
164	20250509	153900	297330320	18710	18710	18710	18710	0
165	20250509	153800	297330320	18710	18710	18710	18710	0
166	20250509	153700	297330320	18710	18710	18710	18710	0
167	20250509	153600	297330320	18710	18710	18710	18710	0
168	20250509	153500	297330320	18710	18710	18710	18710	0
169	20250509	153400	297330320	18710	18710	18710	18710	0
170	20250509	153300	297330320	18710	18710	18710	18710	0
171	20250509	153200	297330320	18710	18710	18710	18710	0
172	20250509	153100	297330320	18710	18710	18710	18710	0
173	20250509	153000	297330320	18710	18710	18710	18710	232
174	20250509	152900	292989600	18650	18650	18650	18650	0
175	20250509	152800	292989600	18650	18650	18650	18650	0
176	20250509	152700	292989600	18650	18650	18650	18650	0
177	20250509	152600	292989600	18650	18650	18650	18650	0
178	20250509	152500	292989600	18650	18650	18650	18650	0
179	20250509	152400	292989600	18650	18650	18650	18650	0
180	20250509	152300	292989600	18650	18650	18650	18650	0
181	20250509	152200	292989600	18650	18650	18650	18650	0
182	20250509	152100	292989600	18650	18650	18650	18650	0
183	20250509	152000	292989600	18650	18650	18650	18650	0
184	20250509	151900	292989600	18650	18670	18690	18650	88
185	20250509	151800	291348130	18670	18680	18680	18660	27
186	20250509	151700	290844110	18680	18680	18680	18680	0
187	20250509	151600	290844110	18680	18680	18680	18680	6
188	20250509	151500	290732030	18680	18680	18680	18680	80
189	20250509	151400	289237630	18680	18680	18680	18680	40
190	20250509	151300	288490430	18660	18660	18660	18660	0
191	20250509	151200	288490430	18660	18660	18660	18660	0
192	20250509	151100	288490430	18660	18660	18660	18660	0
193	20250509	151000	288490430	18660	18660	18660	18660	0
194	20250509	150900	288490430	18660	18660	18660	18660	0
195	20250509	150800	288490430	18660	18660	18660	18660	0
196	20250509	150700	288490430	18660	18650	18660	18650	295
197	20250509	150600	282986380	18640	18640	18640	18640	21
198	20250509	150500	282594940	18640	18640	18640	18640	8
199	20250509	150400	282445820	18650	18650	18650	18650	1
200	20250509	150300	282427170	18640	18640	18640	18640	36
201	20250509	150200	281756130	18650	18650	18650	18650	0
202	20250509	150100	281756130	18650	18650	18650	18650	35
203	20250509	150000	281103380	18650	18650	18650	18650	5
204	20250509	145900	281010130	18640	18640	18640	18640	1
205	20250509	145800	280991490	18640	18640	18640	18640	45
206	20250509	145700	280152690	18630	18630	18630	18630	0
207	20250509	145600	280152690	18630	18630	18630	18630	0
208	20250509	145500	280152690	18630	18630	18630	18620	112
209	20250509	145400	278066980	18630	18670	18670	18630	3341
210	20250509	145300	215748480	18670	18680	18680	18670	143
211	20250509	145200	213077400	18680	18680	18680	18680	0
212	20250509	145100	213077400	18680	18690	18690	18680	10
213	20250509	145000	212890510	18690	18690	18690	18690	0
214	20250509	144900	212890510	18690	18690	18690	18690	0
215	20250509	144800	212890510	18690	18690	18690	18690	0
216	20250509	144700	212890510	18690	18690	18690	18690	0
217	20250509	144600	212890510	18690	18690	18690	18690	0
218	20250509	144500	212890510	18690	18690	18690	18690	0
219	20250509	144400	212890510	18690	18690	18690	18690	1
220	20250509	144300	212871820	18680	18680	18680	18680	1
221	20250509	144200	212853140	18680	18680	18680	18680	0
222	20250509	144100	212853140	18680	18680	18680	18680	1
223	20250509	144000	212834460	18690	18690	18700	18690	39
224	20250509	143900	212105540	18690	18690	18690	18690	6
225	20250509	143800	211993400	18700	18700	18700	18700	0
226	20250509	143700	211993400	18700	18690	18700	18690	140
227	20250509	143600	209376780	18690	18690	18690	18690	0
228	20250509	143500	209376780	18690	18690	18690	18690	8
229	20250509	143400	209227260	18690	18700	18700	18690	11
230	20250509	143300	209021570	18690	18690	18690	18690	0
231	20250509	143200	209021570	18690	18690	18690	18690	0
232	20250509	143100	209021570	18690	18700	18700	18690	21
233	20250509	143000	208628880	18700	18700	18700	18700	0
234	20250509	142900	208628880	18700	18700	18700	18700	1
235	20250509	142800	208610180	18700	18700	18700	18700	0
236	20250509	142700	208610180	18700	18700	18700	18700	10
237	20250509	142600	208423180	18690	18700	18700	18690	2
238	20250509	142500	208385790	18700	18700	18700	18700	0
239	20250509	142400	208385790	18700	18700	18700	18700	0
240	20250509	142300	208385790	18700	18700	18700	18700	0
241	20250509	142200	208385790	18700	18690	18700	18690	27
242	20250509	142100	207881150	18700	18700	18700	18700	0
243	20250509	142000	207881150	18700	18690	18700	18690	41
244	20250509	141900	207114850	18690	18690	18690	18690	0
245	20250509	141800	207114850	18690	18690	18690	18690	0
246	20250509	141700	207114850	18690	18690	18690	18690	0
247	20250509	141600	207114850	18690	18690	18690	18690	55
248	20250509	141500	206086900	18690	18690	18700	18690	188
249	20250509	141400	202573150	18690	18690	18690	18690	0
250	20250509	141300	202573150	18690	18690	18690	18690	0
251	20250509	141200	202573150	18690	18690	18690	18690	0
252	20250509	141100	202573150	18690	18690	18690	18690	0
253	20250509	141000	202573150	18690	18690	18690	18690	12
254	20250509	140900	202348870	18700	18700	18700	18700	0
255	20250509	140800	202348870	18700	18700	18700	18700	0
256	20250509	140700	202348870	18700	18700	18710	18700	101
257	20250509	140600	200459780	18700	18700	18700	18700	0
258	20250509	140500	200459780	18700	18700	18700	18700	0
259	20250509	140400	200459780	18700	18700	18700	18700	0
260	20250509	140300	200459780	18700	18700	18700	18700	0
261	20250509	140200	200459780	18700	18700	18700	18700	0
262	20250509	140100	200459780	18700	18700	18700	18700	0
263	20250509	140000	200459780	18700	18700	18700	18700	50
264	20250509	135900	199524780	18690	18700	18700	18690	6
265	20250509	135800	199412590	18700	18700	18700	18700	3
266	20250509	135700	199356490	18700	18700	18700	18700	0
267	20250509	135600	199356490	18700	18700	18700	18700	30
268	20250509	135500	198795490	18690	18690	18690	18690	1
269	20250509	135400	198776800	18710	18700	18710	18700	6
270	20250509	135300	198664590	18710	18700	18710	18700	16
271	20250509	135200	198365380	18700	18700	18700	18700	10
272	20250509	135100	198178380	18700	18700	18700	18700	0
273	20250509	135000	198178380	18700	18700	18700	18700	0
274	20250509	134900	198178380	18700	18700	18700	18700	30
275	20250509	134800	197617380	18710	18710	18710	18710	0
276	20250509	134700	197617380	18710	18710	18710	18710	0
277	20250509	134600	197617380	18710	18710	18710	18710	0
278	20250509	134500	197617380	18710	18710	18710	18710	0
279	20250509	134400	197617380	18710	18700	18710	18700	91
280	20250509	134300	195915670	18690	18690	18690	18690	8
281	20250509	134200	195766150	18700	18700	18700	18700	1
282	20250509	134100	195747450	18700	18700	18700	18700	0
283	20250509	134000	195747450	18700	18700	18700	18700	0
284	20250509	133900	195747450	18700	18700	18700	18700	0
285	20250509	133800	195747450	18700	18700	18700	18700	0
286	20250509	133700	195747450	18700	18700	18700	18700	0
287	20250509	133600	195747450	18700	18700	18700	18700	2
288	20250509	133500	195710050	18700	18700	18700	18700	0
289	20250509	133400	195710050	18700	18700	18700	18700	75
290	20250509	133300	194307550	18700	18700	18700	18700	0
291	20250509	133200	194307550	18700	18700	18700	18700	5
292	20250509	133100	194214050	18700	18700	18700	18700	51
293	20250509	133000	193260350	18700	18700	18700	18700	55
294	20250509	132900	192231850	18700	18700	18710	18690	55
295	20250509	132800	191203410	18700	18700	18700	18700	52
296	20250509	132700	190231010	18700	18700	18700	18700	0
297	20250509	132600	190231010	18700	18690	18710	18690	91
298	20250509	132500	188529580	18680	18690	18700	18680	54
299	20250509	132400	187519850	18680	18690	18710	18680	53
300	20250509	132300	186529010	18690	18690	18690	18690	0
301	20250509	132200	186529010	18690	18690	18690	18690	0
302	20250509	132100	186529010	18690	18690	18690	18690	0
303	20250509	132000	186529010	18690	18690	18690	18690	0
304	20250509	131900	186529010	18690	18690	18690	18690	0
305	20250509	131800	186529010	18690	18690	18690	18690	3
306	20250509	131700	186472940	18690	18690	18690	18690	0
307	20250509	131600	186472940	18690	18690	18690	18690	0
308	20250509	131500	186472940	18690	18690	18690	18690	0
309	20250509	131400	186472940	18690	18690	18690	18690	0
310	20250509	131300	186472940	18690	18690	18690	18690	0
311	20250509	131200	186472940	18690	18690	18690	18690	0
312	20250509	131100	186472940	18690	18690	18690	18690	0
313	20250509	131000	186472940	18690	18690	18700	18690	82
314	20250509	130900	184940350	18680	18690	18690	18680	48
315	20250509	130800	184043240	18690	18690	18690	18690	0
316	20250509	130700	184043240	18690	18690	18690	18690	0
317	20250509	130600	184043240	18690	18690	18690	18690	0
318	20250509	130500	184043240	18690	18690	18690	18690	0
319	20250509	130400	184043240	18690	18690	18690	18690	0
320	20250509	130300	184043240	18690	18690	18690	18690	0
321	20250509	130200	184043240	18690	18690	18690	18690	12
322	20250509	130100	183818960	18670	18710	18710	18670	805
323	20250509	130000	168762850	18710	18720	18720	18710	42
324	20250509	125900	167976630	18720	18720	18720	18720	0
325	20250509	125800	167976630	18720	18720	18720	18720	0
326	20250509	125700	167976630	18720	18720	18720	18720	0
327	20250509	125600	167976630	18720	18720	18720	18720	0
328	20250509	125500	167976630	18720	18720	18720	18720	1
329	20250509	125400	167957910	18710	18710	18710	18710	0
330	20250509	125300	167957910	18710	18710	18710	18710	0
331	20250509	125200	167957910	18710	18710	18710	18710	0
332	20250509	125100	167957910	18710	18710	18710	18710	0
333	20250509	125000	167957910	18710	18710	18710	18710	2
334	20250509	124900	167920490	18710	18710	18710	18710	0
335	20250509	124800	167920490	18710	18710	18710	18710	0
336	20250509	124700	167920490	18710	18710	18710	18710	0
337	20250509	124600	167920490	18710	18710	18710	18710	3
338	20250509	124500	167864360	18710	18720	18730	18710	106
339	20250509	124400	165880000	18710	18720	18720	18710	105
340	20250509	124300	163914450	18720	18720	18720	18720	0
341	20250509	124200	163914450	18720	18720	18720	18720	0
342	20250509	124100	163914450	18720	18720	18720	18720	5
343	20250509	124000	163820850	18710	18710	18710	18710	0
344	20250509	123900	163820850	18710	18710	18710	18710	0
345	20250509	123800	163820850	18710	18710	18710	18710	0
346	20250509	123700	163820850	18710	18710	18710	18710	0
347	20250509	123600	163820850	18710	18710	18710	18710	0
348	20250509	123500	163820850	18710	18710	18710	18710	0
349	20250509	123400	163820850	18710	18710	18710	18710	0
350	20250509	123300	163820850	18710	18710	18710	18710	0
351	20250509	123200	163820850	18710	18710	18710	18710	0
352	20250509	123100	163820850	18710	18710	18710	18710	0
353	20250509	123000	163820850	18710	18710	18710	18710	0
354	20250509	122900	163820850	18710	18710	18710	18710	0
355	20250509	122800	163820850	18710	18710	18720	18710	44
356	20250509	122700	162997600	18720	18720	18720	18720	0
357	20250509	122600	162997600	18720	18720	18720	18720	0
358	20250509	122500	162997600	18720	18720	18720	18720	0
359	20250509	122400	162997600	18720	18720	18720	18720	0
360	20250509	122300	162997600	18720	18720	18720	18720	0
361	20250509	122200	162997600	18720	18720	18720	18720	0
362	20250509	122100	162997600	18720	18710	18720	18710	48
363	20250509	122000	162099500	18710	18710	18710	18710	0
364	20250509	121900	162099500	18710	18710	18710	18710	0
365	20250509	121800	162099500	18710	18710	18710	18710	0
366	20250509	121700	162099500	18710	18710	18710	18710	0
367	20250509	121600	162099500	18710	18710	18710	18710	1
368	20250509	121500	162080790	18720	18720	18720	18720	0
369	20250509	121400	162080790	18720	18720	18720	18720	0
370	20250509	121300	162080790	18720	18720	18720	18720	0
371	20250509	121200	162080790	18720	18720	18720	18720	0
372	20250509	121100	162080790	18720	18720	18720	18720	0
373	20250509	121000	162080790	18720	18720	18720	18720	0
374	20250509	120900	162080790	18720	18720	18720	18720	0
375	20250509	120800	162080790	18720	18720	18720	18720	8
376	20250509	120700	161931030	18710	18710	18710	18710	0
377	20250509	120600	161931030	18710	18710	18710	18710	0
378	20250509	120500	161931030	18710	18720	18720	18710	52
379	20250509	120400	160957610	18710	18710	18710	18710	0
380	20250509	120300	160957610	18710	18710	18710	18710	0
381	20250509	120200	160957610	18710	18710	18710	18710	0
382	20250509	120100	160957610	18710	18710	18710	18710	0
383	20250509	120000	160957610	18710	18710	18720	18710	177
384	20250509	115900	157645930	18710	18710	18710	18710	0
385	20250509	115800	157645930	18710	18710	18710	18710	0
386	20250509	115700	157645930	18710	18710	18710	18710	0
387	20250509	115600	157645930	18710	18710	18710	18710	0
388	20250509	115500	157645930	18710	18720	18720	18710	24
389	20250509	115400	157196670	18710	18710	18710	18710	0
390	20250509	115300	157196670	18710	18710	18710	18710	0
391	20250509	115200	157196670	18710	18710	18710	18710	0
392	20250509	115100	157196670	18710	18710	18710	18710	0
393	20250509	115000	157196670	18710	18720	18720	18710	49
394	20250509	114900	156279440	18710	18710	18710	18710	0
395	20250509	114800	156279440	18710	18710	18710	18710	0
396	20250509	114700	156279440	18710	18710	18710	18710	0
397	20250509	114600	156279440	18710	18710	18710	18710	0
398	20250509	114500	156279440	18710	18710	18710	18710	0
399	20250509	114400	156279440	18710	18710	18710	18710	0
400	20250509	114300	156279440	18710	18710	18710	18710	0
401	20250509	114200	156279440	18710	18710	18710	18710	0
402	20250509	114100	156279440	18710	18710	18710	18710	0
403	20250509	114000	156279440	18710	18710	18710	18710	0
404	20250509	113900	156279440	18710	18710	18710	18710	0
405	20250509	113800	156279440	18710	18710	18710	18710	0
406	20250509	113700	156279440	18710	18710	18710	18710	0
407	20250509	113600	156279440	18710	18720	18720	18710	6
408	20250509	113500	156167130	18720	18720	18720	18720	0
409	20250509	113400	156167130	18720	18720	18720	18720	0
410	20250509	113300	156167130	18720	18720	18720	18720	4
411	20250509	113200	156092250	18710	18710	18710	18710	0
412	20250509	113100	156092250	18710	18710	18710	18710	0
413	20250509	113000	156092250	18710	18710	18710	18710	0
414	20250509	112900	156092250	18710	18710	18710	18710	2
415	20250509	112800	156054830	18710	18710	18710	18710	0
416	20250509	112700	156054830	18710	18710	18710	18710	0
417	20250509	112600	156054830	18710	18710	18710	18710	0
418	20250509	112500	156054830	18710	18710	18710	18710	38
419	20250509	112400	155343850	18710	18710	18710	18710	0
420	20250509	112300	155343850	18710	18700	18710	18690	92
421	20250509	112200	153623530	18690	18690	18690	18690	0
422	20250509	112100	153623530	18690	18690	18690	18690	0
423	20250509	112000	153623530	18690	18690	18690	18690	0
424	20250509	111900	153623530	18690	18690	18690	18690	0
425	20250509	111800	153623530	18690	18690	18690	18690	0
426	20250509	111700	153623530	18690	18690	18690	18690	23
427	20250509	111600	153193660	18690	18690	18690	18690	0
428	20250509	111500	153193660	18690	18690	18690	18690	0
429	20250509	111400	153193660	18690	18690	18690	18690	0
430	20250509	111300	153193660	18690	18690	18690	18690	0
431	20250509	111200	153193660	18690	18680	18700	18680	11
432	20250509	111100	152988110	18670	18680	18680	18670	27
433	20250509	111000	152483780	18680	18680	18680	18680	5
434	20250509	110900	152390380	18680	18680	18680	18680	1
435	20250509	110800	152371700	18670	18670	18670	18670	4
436	20250509	110700	152297020	18670	18670	18670	18670	22
437	20250509	110600	151886280	18670	18670	18670	18670	1
438	20250509	110500	151867610	18670	18670	18680	18670	9
439	20250509	110400	151699570	18670	18670	18670	18670	1
440	20250509	110300	151680900	18660	18660	18660	18660	0
441	20250509	110200	151680900	18660	18660	18660	18660	0
442	20250509	110100	151680900	18660	18660	18660	18660	0
443	20250509	110000	151680900	18660	18660	18660	18660	0
444	20250509	105900	151680900	18660	18660	18660	18660	1
445	20250509	105800	151662240	18660	18670	18670	18660	8
446	20250509	105700	151512890	18670	18670	18670	18670	0
447	20250509	105600	151512890	18670	18670	18670	18670	1
448	20250509	105500	151494220	18660	18660	18660	18660	1
449	20250509	105400	151475560	18660	18660	18660	18660	0
450	20250509	105300	151475560	18660	18660	18660	18660	0
451	20250509	105200	151475560	18660	18660	18660	18660	0
452	20250509	105100	151475560	18660	18670	18670	18660	88
453	20250509	105000	149833310	18670	18670	18670	18670	101
454	20250509	104900	147947640	18660	18660	18660	18660	0
455	20250509	104800	147947640	18660	18670	18670	18660	112
456	20250509	104700	145856720	18670	18670	18670	18670	1
457	20250509	104600	145838050	18660	18660	18660	18660	0
458	20250509	104500	145838050	18660	18670	18680	18660	58
459	20250509	104400	144755230	18660	18660	18660	18660	0
460	20250509	104300	144755230	18660	18670	18670	18660	11
461	20250509	104200	144549870	18660	18670	18670	18660	12
462	20250509	104100	144325850	18660	18660	18660	18660	0
463	20250509	104000	144325850	18660	18660	18660	18660	0
464	20250509	103900	144325850	18660	18660	18660	18660	34
465	20250509	103800	143691410	18660	18660	18660	18660	0
466	20250509	103700	143691410	18660	18660	18660	18660	0
467	20250509	103600	143691410	18660	18660	18660	18660	31
468	20250509	103500	143112950	18660	18660	18670	18650	31
469	20250509	103400	142534510	18650	18670	18670	18650	38
470	20250509	103300	141825390	18670	18660	18670	18650	288
471	20250509	103200	136451580	18650	18650	18650	18650	0
472	20250509	103100	136451580	18650	18660	18660	18650	130
473	20250509	103000	134025990	18660	18690	18690	18660	924
474	20250509	102900	116771770	18700	18700	18700	18690	34
475	20250509	102800	116136000	18690	18690	18690	18690	30
476	20250509	102700	115575300	18690	18690	18690	18690	0
477	20250509	102600	115575300	18690	18690	18690	18690	15
478	20250509	102500	115294950	18690	18690	18690	18690	0
479	20250509	102400	115294950	18690	18690	18690	18690	0
480	20250509	102300	115294950	18690	18690	18690	18690	112
481	20250509	102200	113201670	18690	18690	18690	18690	0
482	20250509	102100	113201670	18690	18690	18690	18690	0
483	20250509	102000	113201670	18690	18690	18690	18690	558
484	20250509	101900	102772650	18690	18700	18700	18690	111
485	20250509	101800	100697170	18700	18700	18710	18700	19
486	20250509	101700	100341860	18700	18700	18700	18700	0
487	20250509	101600	100341860	18700	18700	18700	18700	1
488	20250509	101500	100323160	18690	18690	18690	18690	0
489	20250509	101400	100323160	18690	18690	18690	18690	0
490	20250509	101300	100323160	18690	18700	18700	18690	80
491	20250509	101200	98827250	18690	18690	18690	18690	0
492	20250509	101100	98827250	18690	18710	18720	18690	317
493	20250509	101000	92898350	18720	18720	18720	18720	0
494	20250509	100900	92898350	18720	18720	18720	18720	0
495	20250509	100800	92898350	18720	18720	18720	18720	2
496	20250509	100700	92860910	18720	18720	18720	18720	0
497	20250509	100600	92860910	18720	18720	18720	18720	1
498	20250509	100500	92842190	18720	18720	18720	18710	10
499	20250509	100400	92655000	18710	18710	18710	18710	17
500	20250509	100300	92336930	18720	18720	18720	18720	2
501	20250509	100200	92299490	18720	18720	18720	18720	1
502	20250509	100100	92280770	18710	18710	18710	18710	0
503	20250509	100000	92280770	18710	18710	18710	18710	15
504	20250509	095900	92000120	18710	18710	18710	18710	0
505	20250509	095800	92000120	18710	18710	18710	18710	88
506	20250509	095700	90353640	18700	18700	18700	18700	0
507	20250509	095600	90353640	18700	18710	18710	18700	11
508	20250509	095500	90147840	18700	18700	18700	18700	8
509	20250509	095400	89998240	18700	18700	18700	18700	0
510	20250509	095300	89998240	18700	18710	18710	18700	57
511	20250509	095200	88931830	18700	18700	18700	18700	0
512	20250509	095100	88931830	18700	18700	18700	18700	0
513	20250509	095000	88931830	18700	18710	18710	18700	54
514	20250509	094900	87921550	18700	18710	18710	18700	11
515	20250509	094800	87715750	18700	18710	18710	18700	150
516	20250509	094700	84909620	18700	18700	18710	18700	321
517	20250509	094600	78905900	18690	18700	18700	18690	314
518	20250509	094500	73034410	18700	18710	18710	18700	2
519	20250509	094400	72997000	18710	18720	18720	18700	231
520	20250509	094300	68672800	18730	18730	18730	18730	0
521	20250509	094200	68672800	18730	18730	18730	18720	110
522	20250509	094100	66612620	18730	18730	18730	18730	22
523	20250509	094000	66200560	18740	18740	18740	18740	5
524	20250509	093900	66106860	18730	18740	18740	18730	76
525	20250509	093800	64682880	18740	18740	18740	18740	0
526	20250509	093700	64682880	18740	18740	18740	18740	0
527	20250509	093600	64682880	18740	18740	18740	18740	2
528	20250509	093500	64645400	18730	18740	18740	18730	4
529	20250509	093400	64570450	18740	18740	18740	18740	0
530	20250509	093300	64570450	18740	18740	18740	18740	1
531	20250509	093200	64551710	18740	18740	18740	18740	0
532	20250509	093100	64551710	18740	18740	18740	18740	6
533	20250509	093000	64439270	18730	18730	18730	18730	0
534	20250509	092900	64439270	18730	18740	18740	18730	111
535	20250509	092800	62359240	18730	18730	18730	18730	2
536	20250509	092700	62321780	18730	18730	18730	18730	0
537	20250509	092600	62321780	18730	18770	18770	18690	2285
538	20250509	092500	19563130	18750	18760	18770	18710	196
539	20250509	092400	15887330	18770	18730	18770	18730	17
540	20250509	092300	15568880	18690	18690	18690	18690	0
541	20250509	092200	15568880	18690	18710	18710	18690	314
542	20250509	092100	9696890	18730	18730	18730	18730	0
543	20250509	092000	9696890	18730	18730	18730	18730	13
544	20250509	091900	9453400	18710	18710	18710	18710	0
545	20250509	091800	9453400	18710	18730	18730	18710	73
546	20250509	091700	8086200	18730	18730	18730	18730	14
547	20250509	091600	7823980	18730	18800	18800	18730	243
548	20250509	091500	3259380	18800	18820	18820	18800	16
549	20250509	091400	2958280	18870	18870	18870	18870	0
550	20250509	091300	2958280	18870	18870	18870	18870	1
551	20250509	091200	2939410	18870	18870	18870	18870	1
552	20250509	091100	2920540	18950	18950	18950	18950	0
553	20250509	091000	2920540	18950	18950	18950	18950	0
554	20250509	090900	2920540	18950	18950	18950	18950	0
555	20250509	090800	2920540	18950	18960	18960	18840	155
556	20250509	090700	0	18840	18840	18840	18840	0
557	20250509	090600	0	18840	18840	18840	18840	0
558	20250509	090500	0	18840	18840	18840	18840	0
559	20250509	090400	0	18840	18840	18840	18840	0
560	20250509	090300	0	18840	18840	18840	18840	0
561	20250509	090200	0	18840	18840	18840	18840	0
562	20250509	090100	0	18840	18840	18840	18840	0
563	20250509	090000	0	18840	18840	18840	18840	0