KissMeData/002320/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	182100	480890600	18850	18850	18850	18850	118
3	20250407	182000	480890600	18850	18850	18850	18850	0
4	20250407	181900	480890600	18850	18850	18850	18850	0
5	20250407	181800	480890600	18850	18850	18850	18850	0
6	20250407	181700	480890600	18850	18850	18850	18850	0
7	20250407	181600	480890600	18850	18850	18850	18850	0
8	20250407	181500	480890600	18850	18850	18850	18850	0
9	20250407	181400	480890600	18850	18850	18850	18850	0
10	20250407	181300	480890600	18850	18850	18850	18850	0
11	20250407	181200	480890600	18850	18850	18850	18850	0
12	20250407	181100	480890600	18850	18850	18850	18850	0
13	20250407	181000	480890600	18850	18850	18850	18850	0
14	20250407	180900	480890600	18850	18850	18850	18850	0
15	20250407	180800	480890600	18850	18850	18850	18850	0
16	20250407	180700	480890600	18850	18850	18850	18850	0
17	20250407	180600	480890600	18850	18850	18850	18850	0
18	20250407	180500	480890600	18850	18850	18850	18850	0
19	20250407	180400	480890600	18850	18850	18850	18850	0
20	20250407	180300	480890600	18850	18850	18850	18850	0
21	20250407	180200	480890600	18850	18850	18850	18850	0
22	20250407	180100	480890600	18850	18850	18850	18850	0
23	20250407	180000	480890600	18850	18850	18850	18850	0
24	20250407	175900	480890600	18850	18850	18850	18850	0
25	20250407	175800	480890600	18850	18850	18850	18850	0
26	20250407	175700	480890600	18850	18850	18850	18850	0
27	20250407	175600	480890600	18850	18850	18850	18850	0
28	20250407	175500	480890600	18850	18850	18850	18850	0
29	20250407	175400	480890600	18850	18850	18850	18850	0
30	20250407	175300	480890600	18850	18850	18850	18850	0
31	20250407	175200	480890600	18850	18850	18850	18850	0
32	20250407	175100	480890600	18850	18850	18850	18850	118
33	20250407	175000	480890600	18850	18850	18850	18850	0
34	20250407	174900	480890600	18850	18850	18850	18850	0
35	20250407	174800	480890600	18850	18850	18850	18850	0
36	20250407	174700	480890600	18850	18850	18850	18850	0
37	20250407	174600	480890600	18850	18850	18850	18850	0
38	20250407	174500	480890600	18850	18850	18850	18850	0
39	20250407	174400	480890600	18850	18850	18850	18850	0
40	20250407	174300	480890600	18850	18850	18850	18850	0
41	20250407	174200	480890600	18850	18850	18850	18850	0
42	20250407	174100	480890600	18850	18850	18850	18850	0
43	20250407	174000	480890600	18850	18850	18850	18850	0
44	20250407	173900	480890600	18850	18850	18850	18850	0
45	20250407	173800	480890600	18850	18850	18850	18850	0
46	20250407	173700	480890600	18850	18850	18850	18850	0
47	20250407	173600	480890600	18850	18850	18850	18850	0
48	20250407	173500	480890600	18850	18850	18850	18850	0
49	20250407	173400	480890600	18850	18850	18850	18850	0
50	20250407	173300	480890600	18850	18850	18850	18850	0
51	20250407	173200	480890600	18850	18850	18850	18850	0
52	20250407	173100	480890600	18850	18850	18850	18850	0
53	20250407	173000	480890600	18850	18850	18850	18850	0
54	20250407	172900	480890600	18850	18850	18850	18850	0
55	20250407	172800	480890600	18850	18850	18850	18850	0
56	20250407	172700	480890600	18850	18850	18850	18850	0
57	20250407	172600	480890600	18850	18850	18850	18850	0
58	20250407	172500	480890600	18850	18850	18850	18850	0
59	20250407	172400	480890600	18850	18850	18850	18850	0
60	20250407	172300	480890600	18850	18850	18850	18850	0
61	20250407	172200	480890600	18850	18850	18850	18850	0
62	20250407	172100	480890600	18850	18850	18850	18850	118
63	20250407	172000	480890600	18850	18850	18850	18850	0
64	20250407	171900	480890600	18850	18850	18850	18850	0
65	20250407	171800	480890600	18850	18850	18850	18850	0
66	20250407	171700	480890600	18850	18850	18850	18850	0
67	20250407	171600	480890600	18850	18850	18850	18850	0
68	20250407	171500	480890600	18850	18850	18850	18850	0
69	20250407	171400	480890600	18850	18850	18850	18850	0
70	20250407	171300	480890600	18850	18850	18850	18850	0
71	20250407	171200	480890600	18850	18850	18850	18850	0
72	20250407	171100	480890600	18850	18850	18850	18850	0
73	20250407	171000	480890600	18850	18850	18850	18850	0
74	20250407	170900	480890600	18850	18850	18850	18850	0
75	20250407	170800	480890600	18850	18850	18850	18850	0
76	20250407	170700	480890600	18850	18850	18850	18850	0
77	20250407	170600	480890600	18850	18850	18850	18850	0
78	20250407	170500	480890600	18850	18850	18850	18850	0
79	20250407	170400	480890600	18850	18850	18850	18850	0
80	20250407	170300	480890600	18850	18850	18850	18850	0
81	20250407	170200	480890600	18850	18850	18850	18850	0
82	20250407	170100	480890600	18850	18850	18850	18850	0
83	20250407	170000	480890600	18850	18850	18850	18850	0
84	20250407	165900	480890600	18850	18850	18850	18850	0
85	20250407	165800	480890600	18850	18850	18850	18850	0
86	20250407	165700	480890600	18850	18850	18850	18850	0
87	20250407	165600	480890600	18850	18850	18850	18850	0
88	20250407	165500	480890600	18850	18850	18850	18850	0
89	20250407	165400	480890600	18850	18850	18850	18850	0
90	20250407	165300	480890600	18850	18850	18850	18850	0
91	20250407	165200	480890600	18850	18850	18850	18850	0
92	20250407	165100	480890600	18850	18850	18850	18850	118
93	20250407	165000	480890600	18850	18850	18850	18850	0
94	20250407	164900	480890600	18850	18850	18850	18850	0
95	20250407	164800	480890600	18850	18850	18850	18850	0
96	20250407	164700	480890600	18850	18850	18850	18850	0
97	20250407	164600	480890600	18850	18850	18850	18850	0
98	20250407	164500	480890600	18850	18850	18850	18850	0
99	20250407	164400	480890600	18850	18850	18850	18850	0
100	20250407	164300	480890600	18850	18850	18850	18850	0
101	20250407	164200	480890600	18850	18850	18850	18850	0
102	20250407	164100	480890600	18850	18850	18850	18850	0
103	20250407	164000	480890600	18850	18850	18850	18850	0
104	20250407	163900	480890600	18850	18850	18850	18850	0
105	20250407	163800	480890600	18850	18850	18850	18850	0
106	20250407	163700	480890600	18850	18850	18850	18850	0
107	20250407	163600	480890600	18850	18850	18850	18850	0
108	20250407	163500	480890600	18850	18850	18850	18850	0
109	20250407	163400	480890600	18850	18850	18850	18850	0
110	20250407	163300	480890600	18850	18850	18850	18850	0
111	20250407	163200	480890600	18850	18850	18850	18850	0
112	20250407	163100	480890600	18850	18850	18850	18850	0
113	20250407	163000	480890600	18850	18850	18850	18850	0
114	20250407	162900	480890600	18850	18850	18850	18850	0
115	20250407	162800	480890600	18850	18850	18850	18850	0
116	20250407	162700	480890600	18850	18850	18850	18850	0
117	20250407	162600	480890600	18850	18850	18850	18850	0
118	20250407	162500	480890600	18850	18850	18850	18850	0
119	20250407	162400	480890600	18850	18850	18850	18850	0
120	20250407	162300	480890600	18850	18850	18850	18850	0
121	20250407	162200	480890600	18850	18850	18850	18850	0
122	20250407	162100	480890600	18850	18850	18850	18850	118
123	20250407	162000	480890600	18850	18850	18850	18850	0
124	20250407	161900	480890600	18850	18850	18850	18850	0
125	20250407	161800	480890600	18850	18850	18850	18850	0
126	20250407	161700	480890600	18850	18850	18850	18850	0
127	20250407	161600	480890600	18850	18850	18850	18850	0
128	20250407	161500	480890600	18850	18850	18850	18850	0
129	20250407	161400	480890600	18850	18850	18850	18850	0
130	20250407	161300	480890600	18850	18850	18850	18850	0
131	20250407	161200	480890600	18850	18850	18850	18850	0
132	20250407	161100	480890600	18850	18850	18850	18850	0
133	20250407	161000	480890600	18850	18850	18850	18850	0
134	20250407	160900	480890600	18850	18850	18850	18850	0
135	20250407	160800	480890600	18850	18850	18850	18850	0
136	20250407	160700	480890600	18850	18850	18850	18850	0
137	20250407	160600	480890600	18850	18850	18850	18850	0
138	20250407	160500	480890600	18850	18850	18850	18850	0
139	20250407	160400	480890600	18850	18850	18850	18850	0
140	20250407	160300	480890600	18850	18850	18850	18850	0
141	20250407	160200	480890600	18850	18850	18850	18850	0
142	20250407	160100	480890600	18850	18850	18850	18850	0
143	20250407	160000	480890600	18850	18850	18850	18850	0
144	20250407	155900	480890600	18850	18850	18850	18850	0
145	20250407	155800	480890600	18850	18850	18850	18850	0
146	20250407	155700	480890600	18850	18850	18850	18850	0
147	20250407	155600	480890600	18850	18850	18850	18850	0
148	20250407	155500	480890600	18850	18850	18850	18850	0
149	20250407	155400	480890600	18850	18850	18850	18850	0
150	20250407	155300	480890600	18850	18850	18850	18850	0
151	20250407	155200	480890600	18850	18850	18850	18850	0
152	20250407	155100	480890600	18850	18850	18850	18850	118
153	20250407	155000	480890600	18850	18850	18850	18850	0
154	20250407	154900	480890600	18850	18850	18850	18850	0
155	20250407	154800	480890600	18850	18850	18850	18850	0
156	20250407	154700	480890600	18850	18850	18850	18850	0
157	20250407	154600	480890600	18850	18850	18850	18850	0
158	20250407	154500	480890600	18850	18850	18850	18850	0
159	20250407	154400	480890600	18850	18850	18850	18850	0
160	20250407	154300	480890600	18850	18850	18850	18850	0
161	20250407	154200	480890600	18850	18850	18850	18850	0
162	20250407	154100	480890600	18850	18850	18850	18850	0
163	20250407	154000	480890600	18850	18850	18850	18850	0
164	20250407	153900	480890600	18850	18850	18850	18850	0
165	20250407	153800	480890600	18850	18850	18850	18850	0
166	20250407	153700	480890600	18850	18850	18850	18850	0
167	20250407	153600	480890600	18850	18850	18850	18850	0
168	20250407	153500	480890600	18850	18850	18850	18850	0
169	20250407	153400	480890600	18850	18850	18850	18850	0
170	20250407	153300	480890600	18850	18850	18850	18850	0
171	20250407	153200	480890600	18850	18850	18850	18850	0
172	20250407	153100	480890600	18850	18850	18850	18850	0
173	20250407	153000	480890600	18850	18850	18850	18850	118
174	20250407	152900	478666300	18850	18850	18850	18850	0
175	20250407	152800	478666300	18850	18850	18850	18850	0
176	20250407	152700	478666300	18850	18850	18850	18850	0
177	20250407	152600	478666300	18850	18850	18850	18850	0
178	20250407	152500	478666300	18850	18850	18850	18850	0
179	20250407	152400	478666300	18850	18850	18850	18850	0
180	20250407	152300	478666300	18850	18850	18850	18850	0
181	20250407	152200	478666300	18850	18850	18850	18850	0
182	20250407	152100	478666300	18850	18850	18850	18850	0
183	20250407	152000	478666300	18850	18850	18850	18850	0
184	20250407	151900	478666300	18850	18850	18850	18850	0
185	20250407	151800	478666300	18850	18850	18850	18850	0
186	20250407	151700	478666300	18850	18860	18860	18850	280
187	20250407	151600	473388250	18850	18850	18850	18850	0
188	20250407	151500	473388250	18850	18850	18850	18850	1
189	20250407	151400	473369400	18850	18850	18850	18850	0
190	20250407	151300	473369400	18850	18850	18850	18850	20
191	20250407	151200	472992400	18850	18860	18860	18850	2
192	20250407	151100	472954690	18860	18860	18860	18860	1
193	20250407	151000	472935830	18850	18850	18850	18850	0
194	20250407	150900	472935830	18850	18850	18850	18850	522
195	20250407	150800	463096130	18850	18850	18850	18850	500
196	20250407	150700	453671130	18850	18850	18850	18850	0
197	20250407	150600	453671130	18850	18850	18850	18850	2
198	20250407	150500	453633430	18850	18850	18850	18850	0
199	20250407	150400	453633430	18850	18850	18850	18850	0
200	20250407	150300	453633430	18850	18850	18850	18850	2
201	20250407	150200	453595730	18860	18860	18860	18860	0
202	20250407	150100	453595730	18860	18860	18860	18860	0
203	20250407	150000	453595730	18860	18860	18860	18860	0
204	20250407	145900	453595730	18860	18860	18860	18860	0
205	20250407	145800	453595730	18860	18860	18860	18860	1
206	20250407	145700	453576870	18860	18860	18860	18860	2
207	20250407	145600	453539150	18860	18860	18860	18860	1
208	20250407	145500	453520290	18850	18850	18850	18850	0
209	20250407	145400	453520290	18850	18850	18850	18850	0
210	20250407	145300	453520290	18850	18850	18850	18850	0
211	20250407	145200	453520290	18850	18850	18850	18850	0
212	20250407	145100	453520290	18850	18850	18850	18850	0
213	20250407	145000	453520290	18850	18850	18850	18850	0
214	20250407	144900	453520290	18850	18850	18850	18850	0
215	20250407	144800	453520290	18850	18850	18850	18850	0
216	20250407	144700	453520290	18850	18850	18850	18850	0
217	20250407	144600	453520290	18850	18850	18850	18850	0
218	20250407	144500	453520290	18850	18850	18850	18850	0
219	20250407	144400	453520290	18850	18850	18850	18850	0
220	20250407	144300	453520290	18850	18850	18850	18850	27
221	20250407	144200	453011340	18860	18860	18860	18860	27
222	20250407	144100	452502120	18850	18860	18860	18850	54
223	20250407	144000	451483950	18850	18860	18860	18850	54
224	20250407	143900	450465780	18850	18850	18850	18850	0
225	20250407	143800	450465780	18850	18860	18860	18850	154
226	20250407	143700	447562610	18850	18850	18850	18850	0
227	20250407	143600	447562610	18850	18850	18850	18850	0
228	20250407	143500	447562610	18850	18850	18850	18850	0
229	20250407	143400	447562610	18850	18860	18860	18850	54
230	20250407	143300	446544440	18860	18860	18860	18860	0
231	20250407	143200	446544440	18860	18860	18860	18860	0
232	20250407	143100	446544440	18860	18860	18860	18860	1
233	20250407	143000	446525580	18850	18850	18850	18850	0
234	20250407	142900	446525580	18850	18850	18850	18850	6
235	20250407	142800	446412480	18850	18860	18860	18850	54
236	20250407	142700	445394310	18850	18850	18850	18850	103
237	20250407	142600	443452760	18860	18860	18860	18850	244
238	20250407	142500	438851190	18850	18850	18850	18850	1151
239	20250407	142400	417154840	18850	18850	18850	18850	0
240	20250407	142300	417154840	18850	18850	18850	18850	470
241	20250407	142200	408295340	18860	18860	18860	18860	0
242	20250407	142100	408295340	18860	18860	18860	18860	0
243	20250407	142000	408295340	18860	18860	18860	18860	0
244	20250407	141900	408295340	18860	18860	18860	18860	0
245	20250407	141800	408295340	18860	18860	18860	18860	0
246	20250407	141700	408295340	18860	18860	18860	18860	0
247	20250407	141600	408295340	18860	18860	18860	18860	0
248	20250407	141500	408295340	18860	18860	18860	18860	0
249	20250407	141400	408295340	18860	18860	18860	18860	0
250	20250407	141300	408295340	18860	18860	18860	18860	10
251	20250407	141200	408106740	18850	18850	18850	18850	0
252	20250407	141100	408106740	18850	18850	18850	18850	50
253	20250407	141000	407164240	18850	18850	18850	18850	1400
254	20250407	140900	380774240	18850	18850	18850	18850	4
255	20250407	140800	380698840	18860	18860	18860	18860	0
256	20250407	140700	380698840	18860	18860	18860	18860	0
257	20250407	140600	380698840	18860	18860	18860	18860	0
258	20250407	140500	380698840	18860	18860	18860	18860	0
259	20250407	140400	380698840	18860	18860	18860	18860	0
260	20250407	140300	380698840	18860	18850	18860	18850	189
261	20250407	140200	377134310	18850	18850	18850	18850	0
262	20250407	140100	377134310	18850	18850	18850	18850	0
263	20250407	140000	377134310	18850	18850	18850	18850	0
264	20250407	135900	377134310	18850	18850	18850	18850	20
265	20250407	135800	376757310	18850	18850	18850	18850	0
266	20250407	135700	376757310	18850	18850	18850	18850	500
267	20250407	135600	367332310	18850	18850	18850	18850	0
268	20250407	135500	367332310	18850	18850	18850	18850	0
269	20250407	135400	367332310	18850	18850	18850	18850	97
270	20250407	135300	365503860	18850	18850	18850	18850	168
271	20250407	135200	362337060	18850	18850	18850	18850	0
272	20250407	135100	362337060	18850	18850	18850	18850	0
273	20250407	135000	362337060	18850	18850	18850	18850	0
274	20250407	134900	362337060	18850	18850	18850	18850	2
275	20250407	134800	362299360	18850	18850	18850	18850	0
276	20250407	134700	362299360	18850	18850	18850	18850	125
277	20250407	134600	359943110	18850	18850	18850	18850	70
278	20250407	134500	358623610	18860	18860	18860	18860	0
279	20250407	134400	358623610	18860	18860	18860	18860	0
280	20250407	134300	358623610	18860	18860	18860	18860	0
281	20250407	134200	358623610	18860	18860	18860	18860	0
282	20250407	134100	358623610	18860	18860	18860	18860	0
283	20250407	134000	358623610	18860	18860	18860	18860	1
284	20250407	133900	358604750	18850	18850	18850	18840	2194
285	20250407	133800	317248460	18850	18850	18850	18850	0
286	20250407	133700	317248460	18850	18850	18850	18850	0
287	20250407	133600	317248460	18850	18850	18850	18850	0
288	20250407	133500	317248460	18850	18850	18850	18850	200
289	20250407	133400	313478460	18850	18850	18850	18850	0
290	20250407	133300	313478460	18850	18850	18850	18850	300
291	20250407	133200	307823460	18870	18870	18870	18870	0
292	20250407	133100	307823460	18870	18870	18870	18870	19
293	20250407	133000	307464930	18870	18870	18870	18870	0
294	20250407	132900	307464930	18870	18870	18870	18870	0
295	20250407	132800	307464930	18870	18870	18870	18870	0
296	20250407	132700	307464930	18870	18870	18870	18870	1
297	20250407	132600	307446060	18860	18860	18860	18860	0
298	20250407	132500	307446060	18860	18860	18860	18860	0
299	20250407	132400	307446060	18860	18860	18860	18860	0
300	20250407	132300	307446060	18860	18860	18860	18860	0
301	20250407	132200	307446060	18860	18860	18860	18860	0
302	20250407	132100	307446060	18860	18860	18860	18860	0
303	20250407	132000	307446060	18860	18860	18860	18860	0
304	20250407	131900	307446060	18860	18860	18860	18860	0
305	20250407	131800	307446060	18860	18860	18860	18860	0
306	20250407	131700	307446060	18860	18860	18860	18860	0
307	20250407	131600	307446060	18860	18870	18880	18860	5
308	20250407	131500	307351720	18880	18880	18880	18880	0
309	20250407	131400	307351720	18880	18880	18880	18880	0
310	20250407	131300	307351720	18880	18880	18880	18880	0
311	20250407	131200	307351720	18880	18880	18880	18880	0
312	20250407	131100	307351720	18880	18880	18880	18880	0
313	20250407	131000	307351720	18880	18880	18880	18880	0
314	20250407	130900	307351720	18880	18880	18880	18880	0
315	20250407	130800	307351720	18880	18880	18880	18880	0
316	20250407	130700	307351720	18880	18880	18880	18880	1
317	20250407	130600	307332840	18880	18880	18880	18880	0
318	20250407	130500	307332840	18880	18880	18880	18880	0
319	20250407	130400	307332840	18880	18880	18880	18880	3
320	20250407	130300	307276200	18880	18880	18880	18880	0
321	20250407	130200	307276200	18880	18880	18880	18880	0
322	20250407	130100	307276200	18880	18880	18880	18880	0
323	20250407	130000	307276200	18880	18880	18880	18880	2
324	20250407	125900	307238440	18880	18880	18880	18880	2
325	20250407	125800	307200680	18880	18880	18880	18880	4
326	20250407	125700	307125160	18880	18880	18880	18880	2
327	20250407	125600	307087400	18880	18880	18880	18880	4
328	20250407	125500	307011880	18880	18880	18880	18880	6
329	20250407	125400	306898600	18880	18880	18880	18880	2
330	20250407	125300	306860840	18870	18870	18870	18870	3
331	20250407	125200	306804230	18870	18870	18870	18870	4
332	20250407	125100	306728750	18870	18870	18870	18870	3
333	20250407	125000	306672140	18870	18870	18870	18870	5
334	20250407	124900	306577790	18870	18870	18870	18870	4
335	20250407	124800	306502310	18870	18870	18870	18870	2
336	20250407	124700	306464570	18870	18860	18870	18850	47
337	20250407	124600	305578520	18870	18870	18870	18870	5
338	20250407	124500	305484170	18870	18870	18870	18870	2
339	20250407	124400	305446430	18870	18870	18870	18870	4
340	20250407	124300	305370950	18870	18870	18870	18870	4
341	20250407	124200	305295470	18870	18870	18870	18870	2
342	20250407	124100	305257730	18870	18870	18870	18870	4
343	20250407	124000	305182250	18870	18870	18870	18870	4
344	20250407	123900	305106770	18850	18870	18870	18850	7
345	20250407	123800	304974760	18870	18870	18870	18870	5
346	20250407	123700	304880410	18870	18870	18870	18870	4
347	20250407	123600	304804930	18870	18870	18870	18870	3
348	20250407	123500	304748320	18870	18870	18870	18870	4
349	20250407	123400	304672840	18870	18870	18870	18870	24
350	20250407	123300	304219960	18870	18870	18870	18870	2
351	20250407	123200	304182220	18870	18870	18870	18870	4
352	20250407	123100	304106740	18870	18850	18870	18850	1245
353	20250407	123000	280638390	18850	18870	18880	18850	413
354	20250407	122900	272849480	18890	18890	18890	18890	4
355	20250407	122800	272773920	18890	18890	18890	18890	4
356	20250407	122700	272698360	18890	18890	18890	18890	2
357	20250407	122600	272660580	18890	18890	18890	18890	4
358	20250407	122500	272585020	18890	18890	18890	18890	4
359	20250407	122400	272509460	18890	18890	18890	18890	2
360	20250407	122300	272471680	18890	18890	18890	18890	5
361	20250407	122200	272377230	18890	18890	18890	18890	4
362	20250407	122100	272301670	18890	18890	18890	18890	2
363	20250407	122000	272263890	18890	18890	18890	18890	4
364	20250407	121900	272188330	18890	18890	18890	18890	4
365	20250407	121800	272112770	18890	18890	18890	18890	2
366	20250407	121700	272074990	18880	18880	18880	18880	4
367	20250407	121600	271999470	18880	18880	18880	18880	5
368	20250407	121500	271905070	18880	18880	18880	18880	2
369	20250407	121400	271867310	18880	18880	18880	18880	4
370	20250407	121300	271791790	18890	18880	18890	18880	4
371	20250407	121200	271716250	18880	18880	18880	18880	2
372	20250407	121100	271678490	18890	18880	18890	18880	4
373	20250407	121000	271602950	18890	18880	18890	18880	4
374	20250407	120900	271527410	18890	18890	18890	18890	2
375	20250407	120800	271489630	18880	18890	18890	18870	83
376	20250407	120700	269923350	18890	18890	18890	18890	4
377	20250407	120600	269847790	18890	18890	18890	18890	4
378	20250407	120500	269772230	18890	18890	18890	18890	3
379	20250407	120400	269715560	18890	18890	18890	18890	4
380	20250407	120300	269640000	18890	18890	18890	18890	2
381	20250407	120200	269602220	18890	18890	18890	18890	4
382	20250407	120100	269526660	18890	18890	18890	18890	5
383	20250407	120000	269432210	18890	18890	18890	18890	2
384	20250407	115900	269394430	18890	18890	18890	18890	4
385	20250407	115800	269318870	18890	18890	18890	18890	4
386	20250407	115700	269243310	18890	18890	18890	18890	2
387	20250407	115600	269205530	18890	18890	18890	18890	4
388	20250407	115500	269129970	18890	18870	18890	18870	5
389	20250407	115400	269035540	18890	18890	18890	18890	2
390	20250407	115300	268997760	18890	18890	18890	18870	105
391	20250407	115200	267016310	18890	18890	18890	18890	4
392	20250407	115100	266940750	18890	18890	18890	18890	2
393	20250407	115000	266902970	18890	18890	18890	18890	5
394	20250407	114900	266808520	18890	18890	18890	18890	4
395	20250407	114800	266732960	18890	18890	18890	18890	2
396	20250407	114700	266695180	18890	18890	18890	18890	4
397	20250407	114600	266619620	18890	18890	18890	18890	5
398	20250407	114500	266525170	18890	18890	18890	18890	2
399	20250407	114400	266487390	18890	18890	18890	18890	4
400	20250407	114300	266411830	18890	18890	18890	18890	4
401	20250407	114200	266336270	18890	18890	18890	18890	12
402	20250407	114100	266109590	18890	18890	18890	18890	14
403	20250407	114000	265845130	18890	18890	18890	18890	4
404	20250407	113900	265769570	18890	18890	18890	18890	2
405	20250407	113800	265731790	18890	18890	18890	18890	5
406	20250407	113700	265637340	18890	18890	18890	18890	4
407	20250407	113600	265561780	18890	18890	18890	18890	2
408	20250407	113500	265524000	18890	18900	18900	18890	5
409	20250407	113400	265429520	18900	18900	18900	18900	4
410	20250407	113300	265353920	18890	18890	18890	18890	1
411	20250407	113200	265335030	18890	18890	18890	18890	5
412	20250407	113100	265240580	18890	18890	18890	18890	5
413	20250407	113000	265146130	18890	18890	18890	18890	2
414	20250407	112900	265108350	18890	18890	18890	18890	4
415	20250407	112800	265032790	18890	18890	18890	18890	4
416	20250407	112700	264957230	18890	18890	18890	18890	2
417	20250407	112600	264919450	18890	18890	18890	18890	7
418	20250407	112500	264787220	18890	18890	18890	18890	4
419	20250407	112400	264711660	18890	18890	18890	18890	54
420	20250407	112300	263691600	18910	18910	18910	18910	4
421	20250407	112200	263615960	18910	18910	18910	18910	4
422	20250407	112100	263540320	18910	18910	18910	18910	2
423	20250407	112000	263502500	18910	18910	18910	18910	4
424	20250407	111900	263426860	18910	18910	18910	18910	4
425	20250407	111800	263351220	18910	18910	18910	18910	2
426	20250407	111700	263313400	18910	18910	18910	18910	5
427	20250407	111600	263218850	18910	18910	18910	18910	5
428	20250407	111500	263124300	18910	18910	18910	18910	2
429	20250407	111400	263086480	18910	18910	18910	18910	4
430	20250407	111300	263010840	18910	18910	18910	18910	4
431	20250407	111200	262935200	18910	18910	18910	18910	2
432	20250407	111100	262897380	18910	18910	18910	18910	4
433	20250407	111000	262821740	18910	18910	18910	18910	5
434	20250407	110900	262727190	18910	18910	18910	18910	2
435	20250407	110800	262689370	18910	18910	18910	18910	4
436	20250407	110700	262613730	18910	18910	18910	18910	4
437	20250407	110600	262538090	18910	18910	18910	18910	3
438	20250407	110500	262481360	18910	18910	18910	18910	4
439	20250407	110400	262405720	18900	18900	18900	18870	109
440	20250407	110300	260346210	18900	18900	18900	18900	2
441	20250407	110200	260308410	18900	18900	18900	18900	6
442	20250407	110100	260195010	18900	18890	18900	18890	3
443	20250407	110000	260138320	18870	18900	18900	18870	57
444	20250407	105900	259062420	18900	18900	18900	18890	5
445	20250407	105800	258967930	18900	18900	18900	18900	4
446	20250407	105700	258892330	18900	18900	18900	18900	2
447	20250407	105600	258854530	18900	18900	18900	18900	4
448	20250407	105500	258778930	18900	18900	18900	18900	5
449	20250407	105400	258684430	18900	18900	18900	18900	2
450	20250407	105300	258646630	18900	18900	18900	18900	4
451	20250407	105200	258571030	18900	18900	18900	18900	4
452	20250407	105100	258495430	18900	18900	18900	18900	2
453	20250407	105000	258457630	18900	18900	18900	18900	4
454	20250407	104900	258382030	18900	18900	18900	18900	4
455	20250407	104800	258306430	18900	18900	18900	18900	3
456	20250407	104700	258249730	18900	18900	18900	18900	4
457	20250407	104600	258174130	18900	18900	18900	18900	4
458	20250407	104500	258098530	18890	18900	18900	18890	9
459	20250407	104400	257928500	18900	18900	18900	18900	4
460	20250407	104300	257852900	18900	18900	18900	18900	4
461	20250407	104200	257777300	18900	18900	18900	18900	2
462	20250407	104100	257739500	18900	18910	18910	18900	5
463	20250407	104000	257644970	18910	18910	18910	18910	4
464	20250407	103900	257569330	18910	18910	18910	18910	2
465	20250407	103800	257531510	18910	18910	18910	18910	6
466	20250407	103700	257418050	18910	18900	18910	18900	3
467	20250407	103600	257361330	18890	18890	18890	18890	1
468	20250407	103500	257342440	18890	18890	18890	18890	54
469	20250407	103400	256322380	18890	18870	18890	18870	93
470	20250407	103300	254567430	18870	18870	18870	18870	3
471	20250407	103200	254510820	18870	18870	18870	18870	5
472	20250407	103100	254416470	18850	18870	18870	18850	6
473	20250407	103000	254303270	18850	18880	18900	18850	705
474	20250407	102900	240992150	18880	18880	18880	18880	7
475	20250407	102800	240859990	18880	18880	18880	18880	4
476	20250407	102700	240784470	18880	18880	18880	18880	3
477	20250407	102600	240727830	18880	18880	18880	18880	6
478	20250407	102500	240614550	18880	18850	18880	18850	53
479	20250407	102400	239615420	18850	18870	18870	18850	44
480	20250407	102300	238785980	18870	18870	18870	18870	6
481	20250407	102200	238672760	18880	18900	18900	18870	409
482	20250407	102100	230950770	18900	18900	18900	18900	4
483	20250407	102000	230875170	18900	18900	18900	18900	6
484	20250407	101900	230761770	18890	18890	18900	18890	8
485	20250407	101800	230610590	18870	18870	18870	18870	1
486	20250407	101700	230591720	18870	18870	18900	18870	382
487	20250407	101600	223382640	18870	18870	18870	18870	4
488	20250407	101500	223307160	18870	18870	18870	18870	2
489	20250407	101400	223269420	18870	18870	18870	18870	4
490	20250407	101300	223193940	18850	18900	18900	18850	1229
491	20250407	101200	200024760	18900	18900	18900	18900	2
492	20250407	101100	199986960	18900	18880	18900	18880	3
493	20250407	101000	199930280	18910	18830	18910	18830	261
494	20250407	100900	195006890	18820	18810	18820	18810	383
495	20250407	100800	187801660	18820	18820	18820	18820	4
496	20250407	100700	187726380	18820	18820	18820	18820	5
497	20250407	100600	187632280	18820	18820	18820	18820	2
498	20250407	100500	187594640	18820	18820	18820	18820	4
499	20250407	100400	187519360	18820	18830	18830	18820	5
500	20250407	100300	187425240	18830	18830	18830	18830	2
501	20250407	100200	187387580	18830	18830	18830	18830	5
502	20250407	100100	187293430	18830	18830	18830	18830	4
503	20250407	100000	187218110	18830	18830	18830	18830	3
504	20250407	095900	187161620	18830	18810	18830	18810	504
505	20250407	095800	177681340	18810	18810	18810	18810	4
506	20250407	095700	177606100	18810	18820	18820	18800	17
507	20250407	095600	177286370	18830	18830	18830	18830	4
508	20250407	095500	177211050	18830	18830	18840	18830	504
509	20250407	095400	167720710	18870	18870	18870	18870	2
510	20250407	095300	167682970	18870	18880	18880	18830	346
511	20250407	095200	161167560	18830	18890	18890	18830	1908
512	20250407	095100	125211070	18890	18890	18890	18890	10
513	20250407	095000	125022170	18890	18870	18890	18870	7
514	20250407	094900	124890020	18870	18850	18870	18850	268
515	20250407	094800	119838180	18840	18860	18860	18840	34
516	20250407	094700	119197580	18860	18860	18860	18840	408
517	20250407	094600	111508570	18860	18860	18860	18850	155
518	20250407	094500	108586770	18860	18860	18860	18860	3
519	20250407	094400	108530190	18860	18860	18860	18850	106
520	20250407	094300	106532050	18860	18860	18860	18860	49
521	20250407	094200	105607910	18860	18870	18870	18860	234
522	20250407	094100	101194210	18870	18890	18890	18870	37
523	20250407	094000	100495570	18890	18890	18890	18890	5
524	20250407	093900	100401120	18890	18890	18890	18890	2
525	20250407	093800	100363340	18890	18890	18890	18890	6
526	20250407	093700	100250000	18880	18880	18880	18880	14
527	20250407	093600	99985680	18880	18880	18880	18880	3
528	20250407	093500	99929040	18890	18890	18890	18890	4
529	20250407	093400	99853480	18890	18890	18890	18890	5
530	20250407	093300	99759030	18890	18890	18890	18890	3
531	20250407	093200	99702360	18890	18870	18890	18860	13
532	20250407	093100	99457080	18890	18910	18910	18870	5
533	20250407	093000	99362610	18910	18910	18910	18910	2
534	20250407	092900	99324790	18910	18890	18910	18870	272
535	20250407	092800	94190890	18910	18910	18910	18910	4
536	20250407	092700	94115250	18910	18910	18910	18910	2
537	20250407	092600	94077430	18910	18880	18910	18880	5
538	20250407	092500	93982940	18870	18860	18870	18860	173
539	20250407	092400	90720140	18860	18850	18860	18850	1045
540	20250407	092300	71021860	18850	18840	18850	18840	138
541	20250407	092200	68421900	18840	18870	18870	18840	734
542	20250407	092100	54587500	18880	18890	18890	18850	37
543	20250407	092000	53889830	18890	18890	18890	18890	5
544	20250407	091900	53795380	18850	18900	18900	18850	230
545	20250407	091800	49457450	18880	18910	18910	18880	30
546	20250407	091700	48890990	18900	18910	18910	18900	4
547	20250407	091600	48815370	18910	18910	18910	18910	4
548	20250407	091500	48739730	18910	18910	18910	18910	2
549	20250407	091400	48701910	18910	18920	18920	18860	11
550	20250407	091300	48494230	18920	18920	18920	18920	16
551	20250407	091200	48191510	18850	18920	18920	18850	9
552	20250407	091100	48021720	18930	18930	18930	18930	5
553	20250407	091000	47927070	18940	18940	18940	18940	4
554	20250407	090900	47851310	18940	18940	19020	18850	418
555	20250407	090800	39942930	18940	18930	18940	18850	130
556	20250407	090700	37491450	18940	18880	18940	18880	154
557	20250407	090600	34582860	18880	18880	18880	18880	49
558	20250407	090500	33657740	18880	18870	18880	18860	14
559	20250407	090400	33393640	18870	18870	18870	18870	20
560	20250407	090300	33016240	18850	18850	18870	18850	442
561	20250407	090200	24682740	18860	18900	19030	18850	1193
562	20250407	090100	2112590	19050	19260	19260	18970	95
563	20250407	090000	307640	19080	19280	19280	19080	16