KissMeData/002320/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	182100	184272760	18670	18670	18670	18670	89
3	20250424	182000	184272760	18670	18670	18670	18670	0
4	20250424	181900	184272760	18670	18670	18670	18670	0
5	20250424	181800	184272760	18670	18670	18670	18670	0
6	20250424	181700	184272760	18670	18670	18670	18670	0
7	20250424	181600	184272760	18670	18670	18670	18670	0
8	20250424	181500	184272760	18670	18670	18670	18670	0
9	20250424	181400	184272760	18670	18670	18670	18670	0
10	20250424	181300	184272760	18670	18670	18670	18670	0
11	20250424	181200	184272760	18670	18670	18670	18670	0
12	20250424	181100	184272760	18670	18670	18670	18670	0
13	20250424	181000	184272760	18670	18670	18670	18670	0
14	20250424	180900	184272760	18670	18670	18670	18670	0
15	20250424	180800	184272760	18670	18670	18670	18670	0
16	20250424	180700	184272760	18670	18670	18670	18670	0
17	20250424	180600	184272760	18670	18670	18670	18670	0
18	20250424	180500	184272760	18670	18670	18670	18670	0
19	20250424	180400	184272760	18670	18670	18670	18670	0
20	20250424	180300	184272760	18670	18670	18670	18670	0
21	20250424	180200	184272760	18670	18670	18670	18670	0
22	20250424	180100	184272760	18670	18670	18670	18670	0
23	20250424	180000	184272760	18670	18670	18670	18670	0
24	20250424	175900	184272760	18670	18670	18670	18670	0
25	20250424	175800	184272760	18670	18670	18670	18670	0
26	20250424	175700	184272760	18670	18670	18670	18670	0
27	20250424	175600	184272760	18670	18670	18670	18670	0
28	20250424	175500	184272760	18670	18670	18670	18670	0
29	20250424	175400	184272760	18670	18670	18670	18670	0
30	20250424	175300	184272760	18670	18670	18670	18670	0
31	20250424	175200	184272760	18670	18670	18670	18670	0
32	20250424	175100	184272760	18670	18670	18670	18670	89
33	20250424	175000	184272760	18670	18670	18670	18670	0
34	20250424	174900	184272760	18670	18670	18670	18670	0
35	20250424	174800	184272760	18670	18670	18670	18670	0
36	20250424	174700	184272760	18670	18670	18670	18670	0
37	20250424	174600	184272760	18670	18670	18670	18670	0
38	20250424	174500	184272760	18670	18670	18670	18670	0
39	20250424	174400	184272760	18670	18670	18670	18670	0
40	20250424	174300	184272760	18670	18670	18670	18670	0
41	20250424	174200	184272760	18670	18670	18670	18670	0
42	20250424	174100	184272760	18670	18670	18670	18670	0
43	20250424	174000	184272760	18670	18670	18670	18670	0
44	20250424	173900	184272760	18670	18670	18670	18670	0
45	20250424	173800	184272760	18670	18670	18670	18670	0
46	20250424	173700	184272760	18670	18670	18670	18670	0
47	20250424	173600	184272760	18670	18670	18670	18670	0
48	20250424	173500	184272760	18670	18670	18670	18670	0
49	20250424	173400	184272760	18670	18670	18670	18670	0
50	20250424	173300	184272760	18670	18670	18670	18670	0
51	20250424	173200	184272760	18670	18670	18670	18670	0
52	20250424	173100	184272760	18670	18670	18670	18670	0
53	20250424	173000	184272760	18670	18670	18670	18670	0
54	20250424	172900	184272760	18670	18670	18670	18670	0
55	20250424	172800	184272760	18670	18670	18670	18670	0
56	20250424	172700	184272760	18670	18670	18670	18670	0
57	20250424	172600	184272760	18670	18670	18670	18670	0
58	20250424	172500	184272760	18670	18670	18670	18670	0
59	20250424	172400	184272760	18670	18670	18670	18670	0
60	20250424	172300	184272760	18670	18670	18670	18670	0
61	20250424	172200	184272760	18670	18670	18670	18670	0
62	20250424	172100	184272760	18670	18670	18670	18670	89
63	20250424	172000	184272760	18670	18670	18670	18670	0
64	20250424	171900	184272760	18670	18670	18670	18670	0
65	20250424	171800	184272760	18670	18670	18670	18670	0
66	20250424	171700	184272760	18670	18670	18670	18670	0
67	20250424	171600	184272760	18670	18670	18670	18670	0
68	20250424	171500	184272760	18670	18670	18670	18670	0
69	20250424	171400	184272760	18670	18670	18670	18670	0
70	20250424	171300	184272760	18670	18670	18670	18670	0
71	20250424	171200	184272760	18670	18670	18670	18670	0
72	20250424	171100	184272760	18670	18670	18670	18670	0
73	20250424	171000	184272760	18670	18670	18670	18670	0
74	20250424	170900	184272760	18670	18670	18670	18670	0
75	20250424	170800	184272760	18670	18670	18670	18670	0
76	20250424	170700	184272760	18670	18670	18670	18670	0
77	20250424	170600	184272760	18670	18670	18670	18670	0
78	20250424	170500	184272760	18670	18670	18670	18670	0
79	20250424	170400	184272760	18670	18670	18670	18670	0
80	20250424	170300	184272760	18670	18670	18670	18670	0
81	20250424	170200	184272760	18670	18670	18670	18670	0
82	20250424	170100	184272760	18670	18670	18670	18670	0
83	20250424	170000	184272760	18670	18670	18670	18670	0
84	20250424	165900	184272760	18670	18670	18670	18670	0
85	20250424	165800	184272760	18670	18670	18670	18670	0
86	20250424	165700	184272760	18670	18670	18670	18670	0
87	20250424	165600	184272760	18670	18670	18670	18670	0
88	20250424	165500	184272760	18670	18670	18670	18670	0
89	20250424	165400	184272760	18670	18670	18670	18670	0
90	20250424	165300	184272760	18670	18670	18670	18670	0
91	20250424	165200	184272760	18670	18670	18670	18670	0
92	20250424	165100	184272760	18670	18670	18670	18670	89
93	20250424	165000	184272760	18670	18670	18670	18670	0
94	20250424	164900	184272760	18670	18670	18670	18670	0
95	20250424	164800	184272760	18670	18670	18670	18670	0
96	20250424	164700	184272760	18670	18670	18670	18670	0
97	20250424	164600	184272760	18670	18670	18670	18670	0
98	20250424	164500	184272760	18670	18670	18670	18670	0
99	20250424	164400	184272760	18670	18670	18670	18670	0
100	20250424	164300	184272760	18670	18670	18670	18670	0
101	20250424	164200	184272760	18670	18670	18670	18670	0
102	20250424	164100	184272760	18670	18670	18670	18670	0
103	20250424	164000	184272760	18670	18670	18670	18670	0
104	20250424	163900	184272760	18670	18670	18670	18670	0
105	20250424	163800	184272760	18670	18670	18670	18670	0
106	20250424	163700	184272760	18670	18670	18670	18670	0
107	20250424	163600	184272760	18670	18670	18670	18670	0
108	20250424	163500	184272760	18670	18670	18670	18670	0
109	20250424	163400	184272760	18670	18670	18670	18670	0
110	20250424	163300	184272760	18670	18670	18670	18670	0
111	20250424	163200	184272760	18670	18670	18670	18670	0
112	20250424	163100	184272760	18670	18670	18670	18670	0
113	20250424	163000	184272760	18670	18670	18670	18670	0
114	20250424	162900	184272760	18670	18670	18670	18670	0
115	20250424	162800	184272760	18670	18670	18670	18670	0
116	20250424	162700	184272760	18670	18670	18670	18670	0
117	20250424	162600	184272760	18670	18670	18670	18670	0
118	20250424	162500	184272760	18670	18670	18670	18670	0
119	20250424	162400	184272760	18670	18670	18670	18670	0
120	20250424	162300	184272760	18670	18670	18670	18670	0
121	20250424	162200	184272760	18670	18670	18670	18670	0
122	20250424	162100	184272760	18670	18670	18670	18670	89
123	20250424	162000	184272760	18670	18670	18670	18670	0
124	20250424	161900	184272760	18670	18670	18670	18670	0
125	20250424	161800	184272760	18670	18670	18670	18670	0
126	20250424	161700	184272760	18670	18670	18670	18670	0
127	20250424	161600	184272760	18670	18670	18670	18670	0
128	20250424	161500	184272760	18670	18670	18670	18670	0
129	20250424	161400	184272760	18670	18670	18670	18670	0
130	20250424	161300	184272760	18670	18670	18670	18670	0
131	20250424	161200	184272760	18670	18670	18670	18670	0
132	20250424	161100	184272760	18670	18670	18670	18670	0
133	20250424	161000	184272760	18670	18670	18670	18670	0
134	20250424	160900	184272760	18670	18670	18670	18670	0
135	20250424	160800	184272760	18670	18670	18670	18670	0
136	20250424	160700	184272760	18670	18670	18670	18670	0
137	20250424	160600	184272760	18670	18670	18670	18670	0
138	20250424	160500	184272760	18670	18670	18670	18670	0
139	20250424	160400	184272760	18670	18670	18670	18670	0
140	20250424	160300	184272760	18670	18670	18670	18670	0
141	20250424	160200	184272760	18670	18670	18670	18670	0
142	20250424	160100	184272760	18670	18670	18670	18670	0
143	20250424	160000	184272760	18670	18670	18670	18670	0
144	20250424	155900	184272760	18670	18670	18670	18670	0
145	20250424	155800	184272760	18670	18670	18670	18670	0
146	20250424	155700	184272760	18670	18670	18670	18670	0
147	20250424	155600	184272760	18670	18670	18670	18670	0
148	20250424	155500	184272760	18670	18670	18670	18670	0
149	20250424	155400	184272760	18670	18670	18670	18670	0
150	20250424	155300	184272760	18670	18670	18670	18670	0
151	20250424	155200	184272760	18670	18670	18670	18670	0
152	20250424	155100	184272760	18670	18670	18670	18670	89
153	20250424	155000	184272760	18670	18670	18670	18670	0
154	20250424	154900	184272760	18670	18670	18670	18670	0
155	20250424	154800	184272760	18670	18670	18670	18670	0
156	20250424	154700	184272760	18670	18670	18670	18670	0
157	20250424	154600	184272760	18670	18670	18670	18670	0
158	20250424	154500	184272760	18670	18670	18670	18670	0
159	20250424	154400	184272760	18670	18670	18670	18670	0
160	20250424	154300	184272760	18670	18670	18670	18670	0
161	20250424	154200	184272760	18670	18670	18670	18670	0
162	20250424	154100	184272760	18670	18670	18670	18670	0
163	20250424	154000	184272760	18670	18670	18670	18670	0
164	20250424	153900	184272760	18670	18670	18670	18670	0
165	20250424	153800	184272760	18670	18670	18670	18670	0
166	20250424	153700	184272760	18670	18670	18670	18670	0
167	20250424	153600	184272760	18670	18670	18670	18670	0
168	20250424	153500	184272760	18670	18670	18670	18670	0
169	20250424	153400	184272760	18670	18670	18670	18670	0
170	20250424	153300	184272760	18670	18670	18670	18670	0
171	20250424	153200	184272760	18670	18670	18670	18670	0
172	20250424	153100	184272760	18670	18670	18670	18670	0
173	20250424	153000	184272760	18670	18670	18670	18670	89
174	20250424	152900	182611130	18740	18740	18740	18740	0
175	20250424	152800	182611130	18740	18740	18740	18740	0
176	20250424	152700	182611130	18740	18740	18740	18740	0
177	20250424	152600	182611130	18740	18740	18740	18740	0
178	20250424	152500	182611130	18740	18740	18740	18740	0
179	20250424	152400	182611130	18740	18740	18740	18740	0
180	20250424	152300	182611130	18740	18740	18740	18740	0
181	20250424	152200	182611130	18740	18740	18740	18740	0
182	20250424	152100	182611130	18740	18740	18740	18740	0
183	20250424	152000	182611130	18740	18740	18740	18740	0
184	20250424	151900	182611130	18740	18740	18740	18740	2
185	20250424	151800	182573650	18740	18740	18740	18740	0
186	20250424	151700	182573650	18740	18740	18740	18740	1
187	20250424	151600	182554910	18740	18740	18740	18740	0
188	20250424	151500	182554910	18740	18740	18740	18740	2
189	20250424	151400	182517430	18740	18730	18740	18730	74
190	20250424	151300	181130890	18710	18710	18710	18710	0
191	20250424	151200	181130890	18710	18710	18710	18710	0
192	20250424	151100	181130890	18710	18710	18710	18710	0
193	20250424	151000	181130890	18710	18710	18710	18710	10
194	20250424	150900	180943790	18710	18710	18710	18710	7
195	20250424	150800	180812820	18730	18730	18730	18730	2
196	20250424	150700	180775360	18730	18730	18730	18730	18
197	20250424	150600	180438220	18730	18730	18730	18730	0
198	20250424	150500	180438220	18730	18730	18730	18730	0
199	20250424	150400	180438220	18730	18730	18730	18730	5
200	20250424	150300	180344570	18720	18720	18720	18720	0
201	20250424	150200	180344570	18720	18720	18720	18720	0
202	20250424	150100	180344570	18720	18720	18720	18720	0
203	20250424	150000	180344570	18720	18720	18740	18720	11
204	20250424	145900	180138480	18720	18730	18730	18720	592
205	20250424	145800	169056180	18720	18720	18720	18720	15
206	20250424	145700	168775380	18720	18720	18720	18720	11
207	20250424	145600	168569460	18720	18720	18720	18720	1
208	20250424	145500	168550740	18720	18720	18720	18720	1
209	20250424	145400	168532020	18710	18710	18710	18710	0
210	20250424	145300	168532020	18710	18710	18710	18710	0
211	20250424	145200	168532020	18710	18710	18710	18710	0
212	20250424	145100	168532020	18710	18680	18710	18680	78
213	20250424	145000	167074290	18680	18680	18680	18680	0
214	20250424	144900	167074290	18680	18680	18680	18680	0
215	20250424	144800	167074290	18680	18680	18680	18680	0
216	20250424	144700	167074290	18680	18680	18680	18680	0
217	20250424	144600	167074290	18680	18680	18680	18680	0
218	20250424	144500	167074290	18680	18710	18710	18680	201
219	20250424	144400	163318310	18740	18740	18740	18740	0
220	20250424	144300	163318310	18740	18740	18740	18740	0
221	20250424	144200	163318310	18740	18740	18740	18740	0
222	20250424	144100	163318310	18740	18740	18740	18740	0
223	20250424	144000	163318310	18740	18740	18740	18740	0
224	20250424	143900	163318310	18740	18740	18740	18740	0
225	20250424	143800	163318310	18740	18740	18740	18740	0
226	20250424	143700	163318310	18740	18740	18740	18740	0
227	20250424	143600	163318310	18740	18740	18740	18740	0
228	20250424	143500	163318310	18740	18740	18740	18740	0
229	20250424	143400	163318310	18740	18740	18740	18740	0
230	20250424	143300	163318310	18740	18740	18740	18740	0
231	20250424	143200	163318310	18740	18720	18740	18720	12
232	20250424	143100	163093560	18720	18720	18720	18720	5
233	20250424	143000	162999960	18730	18730	18730	18730	0
234	20250424	142900	162999960	18730	18730	18730	18730	1
235	20250424	142800	162981230	18750	18740	18750	18730	35
236	20250424	142700	162325330	18720	18730	18730	18720	2
237	20250424	142600	162287880	18720	18730	18730	18720	29
238	20250424	142500	161744790	18720	18720	18720	18720	10
239	20250424	142400	161557590	18720	18720	18730	18700	104
240	20250424	142300	159611180	18730	18720	18730	18720	9
241	20250424	142200	159442690	18720	18720	18720	18720	37
242	20250424	142100	158750050	18720	18720	18720	18710	51
243	20250424	142000	157795740	18730	18730	18730	18730	0
244	20250424	141900	157795740	18730	18730	18730	18730	10
245	20250424	141800	157608440	18730	18730	18730	18730	5
246	20250424	141700	157514790	18740	18740	18740	18740	0
247	20250424	141600	157514790	18740	18740	18740	18740	1
248	20250424	141500	157496050	18740	18740	18740	18740	0
249	20250424	141400	157496050	18740	18730	18740	18730	38
250	20250424	141300	156784300	18730	18730	18730	18730	0
251	20250424	141200	156784300	18730	18730	18730	18730	0
252	20250424	141100	156784300	18730	18730	18730	18730	1
253	20250424	141000	156765570	18730	18730	18730	18730	0
254	20250424	140900	156765570	18730	18730	18730	18730	1
255	20250424	140800	156746840	18730	18730	18730	18730	0
256	20250424	140700	156746840	18730	18730	18730	18730	1
257	20250424	140600	156728110	18730	18730	18730	18730	0
258	20250424	140500	156728110	18730	18730	18730	18730	1
259	20250424	140400	156709380	18720	18720	18720	18720	0
260	20250424	140300	156709380	18720	18720	18720	18720	0
261	20250424	140200	156709380	18720	18720	18720	18720	1
262	20250424	140100	156690660	18730	18730	18730	18730	0
263	20250424	140000	156690660	18730	18720	18730	18720	6
264	20250424	135900	156578330	18720	18720	18720	18720	0
265	20250424	135800	156578330	18720	18720	18720	18720	1
266	20250424	135700	156559610	18730	18720	18730	18720	54
267	20250424	135600	155548560	18720	18720	18720	18720	0
268	20250424	135500	155548560	18720	18720	18720	18720	1
269	20250424	135400	155529840	18720	18720	18720	18720	0
270	20250424	135300	155529840	18720	18720	18720	18720	2
271	20250424	135200	155492400	18720	18720	18720	18720	1
272	20250424	135100	155473680	18720	18720	18720	18720	0
273	20250424	135000	155473680	18720	18720	18720	18720	0
274	20250424	134900	155473680	18720	18720	18720	18720	0
275	20250424	134800	155473680	18720	18720	18720	18720	0
276	20250424	134700	155473680	18720	18720	18720	18720	1
277	20250424	134600	155454960	18720	18720	18720	18720	0
278	20250424	134500	155454960	18720	18720	18720	18720	0
279	20250424	134400	155454960	18720	18720	18720	18720	1
280	20250424	134300	155436240	18720	18720	18720	18720	0
281	20250424	134200	155436240	18720	18720	18720	18720	1
282	20250424	134100	155417520	18700	18700	18700	18700	0
283	20250424	134000	155417520	18700	18700	18700	18700	0
284	20250424	133900	155417520	18700	18710	18710	18700	26
285	20250424	133800	154931070	18710	18710	18710	18710	0
286	20250424	133700	154931070	18710	18710	18710	18710	0
287	20250424	133600	154931070	18710	18700	18710	18690	35
288	20250424	133500	154276670	18700	18700	18700	18700	0
289	20250424	133400	154276670	18700	18700	18700	18700	0
290	20250424	133300	154276670	18700	18700	18700	18700	0
291	20250424	133200	154276670	18700	18700	18700	18700	0
292	20250424	133100	154276670	18700	18700	18700	18700	0
293	20250424	133000	154276670	18700	18700	18700	18700	34
294	20250424	132900	153640870	18700	18700	18700	18700	0
295	20250424	132800	153640870	18700	18700	18700	18700	0
296	20250424	132700	153640870	18700	18700	18700	18700	1
297	20250424	132600	153622170	18690	18690	18690	18690	0
298	20250424	132500	153622170	18690	18690	18690	18690	0
299	20250424	132400	153622170	18690	18690	18690	18690	0
300	20250424	132300	153622170	18690	18690	18690	18690	0
301	20250424	132200	153622170	18690	18690	18690	18690	4
302	20250424	132100	153547410	18690	18690	18690	18690	0
303	20250424	132000	153547410	18690	18690	18690	18690	0
304	20250424	131900	153547410	18690	18690	18690	18690	0
305	20250424	131800	153547410	18690	18690	18690	18690	4
306	20250424	131700	153472650	18700	18700	18700	18700	18
307	20250424	131600	153136050	18700	18700	18700	18700	1
308	20250424	131500	153117350	18700	18700	18700	18700	0
309	20250424	131400	153117350	18700	18700	18700	18700	0
310	20250424	131300	153117350	18700	18700	18700	18700	0
311	20250424	131200	153117350	18700	18700	18700	18700	0
312	20250424	131100	153117350	18700	18700	18700	18700	0
313	20250424	131000	153117350	18700	18700	18700	18700	1
314	20250424	130900	153098650	18720	18720	18720	18720	0
315	20250424	130800	153098650	18720	18720	18720	18720	0
316	20250424	130700	153098650	18720	18720	18720	18720	0
317	20250424	130600	153098650	18720	18720	18720	18720	0
318	20250424	130500	153098650	18720	18710	18720	18710	214
319	20250424	130400	149092810	18700	18700	18700	18700	42
320	20250424	130300	148307410	18700	18700	18700	18700	4
321	20250424	130200	148232610	18700	18700	18700	18700	1
322	20250424	130100	148213910	18710	18710	18710	18710	0
323	20250424	130000	148213910	18710	18710	18710	18710	5
324	20250424	125900	148120360	18720	18720	18720	18720	0
325	20250424	125800	148120360	18720	18720	18720	18720	0
326	20250424	125700	148120360	18720	18700	18720	18700	9
327	20250424	125600	147952040	18700	18700	18700	18700	0
328	20250424	125500	147952040	18700	18690	18700	18690	10
329	20250424	125400	147765120	18680	18680	18680	18680	0
330	20250424	125300	147765120	18680	18680	18680	18680	0
331	20250424	125200	147765120	18680	18690	18690	18680	8
332	20250424	125100	147615650	18690	18690	18690	18690	0
333	20250424	125000	147615650	18690	18690	18690	18690	0
334	20250424	124900	147615650	18690	18690	18690	18690	0
335	20250424	124800	147615650	18690	18680	18690	18680	54
336	20250424	124700	146606850	18690	18690	18690	18690	0
337	20250424	124600	146606850	18690	18690	18690	18690	0
338	20250424	124500	146606850	18690	18690	18690	18690	0
339	20250424	124400	146606850	18690	18690	18690	18690	0
340	20250424	124300	146606850	18690	18690	18690	18690	0
341	20250424	124200	146606850	18690	18660	18690	18660	219
342	20250424	124100	142520280	18660	18660	18660	18660	10
343	20250424	124000	142333680	18670	18680	18680	18660	202
344	20250424	123900	138564320	18690	18690	18690	18690	0
345	20250424	123800	138564320	18690	18690	18690	18690	2
346	20250424	123700	138526940	18690	18700	18700	18690	3
347	20250424	123600	138470860	18700	18720	18720	18700	26
348	20250424	123500	137984310	18720	18720	18720	18720	0
349	20250424	123400	137984310	18720	18720	18720	18720	1
350	20250424	123300	137965590	18710	18710	18710	18710	0
351	20250424	123200	137965590	18710	18710	18710	18710	0
352	20250424	123100	137965590	18710	18710	18710	18710	0
353	20250424	123000	137965590	18710	18710	18710	18710	0
354	20250424	122900	137965590	18710	18710	18710	18710	0
355	20250424	122800	137965590	18710	18710	18710	18710	0
356	20250424	122700	137965590	18710	18710	18710	18710	0
357	20250424	122600	137965590	18710	18710	18710	18710	0
358	20250424	122500	137965590	18710	18710	18710	18710	0
359	20250424	122400	137965590	18710	18710	18710	18710	0
360	20250424	122300	137965590	18710	18710	18710	18710	0
361	20250424	122200	137965590	18710	18710	18710	18710	0
362	20250424	122100	137965590	18710	18740	18740	18710	696
363	20250424	122000	124942560	18750	18750	18750	18750	0
364	20250424	121900	124942560	18750	18750	18750	18750	0
365	20250424	121800	124942560	18750	18750	18750	18750	0
366	20250424	121700	124942560	18750	18740	18750	18740	4
367	20250424	121600	124867580	18740	18750	18760	18740	39
368	20250424	121500	124136340	18750	18750	18750	18750	0
369	20250424	121400	124136340	18750	18750	18750	18750	0
370	20250424	121300	124136340	18750	18750	18750	18750	1
371	20250424	121200	124117590	18750	18750	18750	18750	0
372	20250424	121100	124117590	18750	18750	18750	18750	0
373	20250424	121000	124117590	18750	18750	18750	18750	1
374	20250424	120900	124098840	18750	18750	18750	18750	2
375	20250424	120800	124061340	18750	18750	18750	18750	4
376	20250424	120700	123986340	18750	18750	18750	18750	0
377	20250424	120600	123986340	18750	18750	18750	18750	0
378	20250424	120500	123986340	18750	18750	18750	18750	0
379	20250424	120400	123986340	18750	18750	18750	18750	1
380	20250424	120300	123967590	18740	18740	18740	18740	0
381	20250424	120200	123967590	18740	18740	18740	18740	4
382	20250424	120100	123892630	18740	18740	18740	18740	0
383	20250424	120000	123892630	18740	18740	18740	18740	1
384	20250424	115900	123873890	18750	18750	18750	18750	0
385	20250424	115800	123873890	18750	18750	18750	18750	0
386	20250424	115700	123873890	18750	18750	18750	18750	0
387	20250424	115600	123873890	18750	18740	18760	18740	14
388	20250424	115500	123611350	18760	18760	18760	18760	0
389	20250424	115400	123611350	18760	18740	18760	18740	22
390	20250424	115300	123198920	18750	18740	18750	18740	5
391	20250424	115200	123105180	18750	18750	18750	18750	0
392	20250424	115100	123105180	18750	18740	18750	18740	20
393	20250424	115000	122730370	18740	18740	18740	18740	0
394	20250424	114900	122730370	18740	18760	18760	18740	24
395	20250424	114800	122280380	18770	18770	18770	18770	0
396	20250424	114700	122280380	18770	18760	18770	18760	17
397	20250424	114600	121961450	18760	18760	18760	18760	0
398	20250424	114500	121961450	18760	18760	18760	18760	1
399	20250424	114400	121942690	18760	18760	18760	18760	4
400	20250424	114300	121867650	18750	18750	18750	18750	0
401	20250424	114200	121867650	18750	18750	18750	18750	0
402	20250424	114100	121867650	18750	18750	18750	18750	0
403	20250424	114000	121867650	18750	18750	18750	18750	0
404	20250424	113900	121867650	18750	18750	18750	18750	0
405	20250424	113800	121867650	18750	18750	18750	18750	2
406	20250424	113700	121830150	18750	18750	18750	18750	1
407	20250424	113600	121811400	18760	18760	18760	18760	0
408	20250424	113500	121811400	18760	18760	18760	18760	10
409	20250424	113400	121623800	18760	18760	18760	18760	10
410	20250424	113300	121436200	18760	18760	18760	18760	11
411	20250424	113200	121229840	18740	18740	18740	18740	0
412	20250424	113100	121229840	18740	18740	18740	18740	5
413	20250424	113000	121136140	18740	18740	18740	18740	1
414	20250424	112900	121117400	18750	18750	18750	18750	23
415	20250424	112800	120686150	18770	18760	18770	18740	13
416	20250424	112700	120442420	18750	18750	18750	18750	61
417	20250424	112600	119298670	18760	18770	18770	18760	13
418	20250424	112500	119054780	18770	18770	18770	18770	0
419	20250424	112400	119054780	18770	18770	18770	18770	4
420	20250424	112300	118979700	18760	18770	18770	18760	12
421	20250424	112200	118754550	18780	18750	18780	18750	16
422	20250424	112100	118454430	18750	18750	18750	18750	3
423	20250424	112000	118398180	18760	18760	18760	18760	13
424	20250424	111900	118154300	18750	18750	18750	18740	325
425	20250424	111800	112060570	18740	18730	18750	18710	242
426	20250424	111700	107524130	18700	18700	18700	18700	10
427	20250424	111600	107337130	18700	18700	18700	18700	2
428	20250424	111500	107299730	18700	18710	18710	18700	213
429	20250424	111400	103315900	18710	18660	18710	18650	2296
430	20250424	111300	60434510	18670	18650	18670	18650	78
431	20250424	111200	58979300	18650	18650	18650	18650	49
432	20250424	111100	58065450	18650	18650	18650	18650	1
433	20250424	111000	58046800	18650	18650	18650	18650	5
434	20250424	110900	57953550	18650	18650	18650	18650	70
435	20250424	110800	56648050	18650	18650	18650	18650	4
436	20250424	110700	56573450	18650	18650	18660	18650	4
437	20250424	110600	56498840	18630	18640	18640	18630	100
438	20250424	110500	54634960	18650	18640	18650	18640	45
439	20250424	110400	53795780	18630	18630	18630	18630	5
440	20250424	110300	53702630	18630	18630	18630	18630	1
441	20250424	110200	53684000	18640	18640	18640	18640	5
442	20250424	110100	53590800	18640	18640	18640	18640	0
443	20250424	110000	53590800	18640	18650	18650	18640	341
444	20250424	105900	47232170	18650	18640	18650	18640	44
445	20250424	105800	46412000	18640	18640	18640	18640	1
446	20250424	105700	46393360	18640	18640	18640	18640	50
447	20250424	105600	45461360	18640	18640	18640	18640	0
448	20250424	105500	45461360	18640	18620	18640	18620	4
449	20250424	105400	45386830	18640	18620	18640	18620	11
450	20250424	105300	45181950	18630	18630	18630	18630	0
451	20250424	105200	45181950	18630	18630	18630	18630	0
452	20250424	105100	45181950	18630	18610	18630	18610	10
453	20250424	105000	44995730	18610	18610	18610	18610	0
454	20250424	104900	44995730	18610	18610	18610	18610	2
455	20250424	104800	44958510	18610	18610	18610	18610	0
456	20250424	104700	44958510	18610	18600	18610	18600	9
457	20250424	104600	44791100	18590	18590	18590	18590	15
458	20250424	104500	44512250	18590	18590	18590	18590	0
459	20250424	104400	44512250	18590	18590	18590	18590	0
460	20250424	104300	44512250	18590	18590	18590	18590	0
461	20250424	104200	44512250	18590	18590	18590	18590	0
462	20250424	104100	44512250	18590	18570	18590	18570	7
463	20250424	104000	44382240	18560	18560	18560	18560	0
464	20250424	103900	44382240	18560	18560	18560	18560	0
465	20250424	103800	44382240	18560	18560	18560	18560	549
466	20250424	103700	34192800	18560	18560	18560	18560	1
467	20250424	103600	34174240	18550	18550	18550	18550	0
468	20250424	103500	34174240	18550	18550	18550	18550	0
469	20250424	103400	34174240	18550	18550	18550	18550	0
470	20250424	103300	34174240	18550	18550	18550	18550	0
471	20250424	103200	34174240	18550	18560	18560	18550	2
472	20250424	103100	34137130	18560	18560	18560	18560	0
473	20250424	103000	34137130	18560	18560	18560	18560	0
474	20250424	102900	34137130	18560	18560	18560	18560	1
475	20250424	102800	34118570	18560	18560	18560	18560	0
476	20250424	102700	34118570	18560	18560	18560	18560	1
477	20250424	102600	34100010	18560	18560	18560	18560	31
478	20250424	102500	33524650	18560	18580	18580	18550	604
479	20250424	102400	22318120	18590	18590	18590	18590	0
480	20250424	102300	22318120	18590	18590	18590	18590	0
481	20250424	102200	22318120	18590	18590	18590	18590	0
482	20250424	102100	22318120	18590	18590	18590	18590	1
483	20250424	102000	22299530	18590	18580	18590	18580	34
484	20250424	101900	21667590	18590	18580	18590	18580	55
485	20250424	101800	20645670	18590	18590	18590	18590	4
486	20250424	101700	20571310	18600	18600	18600	18600	0
487	20250424	101600	20571310	18600	18600	18600	18600	0
488	20250424	101500	20571310	18600	18600	18600	18600	0
489	20250424	101400	20571310	18600	18600	18600	18600	1
490	20250424	101300	20552710	18580	18590	18590	18580	6
491	20250424	101200	20441180	18600	18600	18600	18600	2
492	20250424	101100	20403980	18600	18600	18600	18600	0
493	20250424	101000	20403980	18600	18600	18600	18600	1
494	20250424	100900	20385380	18600	18600	18600	18600	31
495	20250424	100800	19808780	18600	18600	18600	18600	0
496	20250424	100700	19808780	18600	18600	18600	18600	1
497	20250424	100600	19790180	18600	18600	18600	18600	1
498	20250424	100500	19771580	18600	18600	18600	18600	20
499	20250424	100400	19399580	18600	18600	18600	18600	4
500	20250424	100300	19325180	18600	18610	18620	18600	207
501	20250424	100200	15472900	18620	18610	18620	18610	3
502	20250424	100100	15417060	18600	18600	18600	18600	29
503	20250424	100000	14877660	18590	18590	18590	18590	2
504	20250424	095900	14840480	18600	18600	18600	18600	1
505	20250424	095800	14821880	18580	18580	18580	18580	21
506	20250424	095700	14431700	18570	18570	18570	18570	0
507	20250424	095600	14431700	18570	18570	18570	18570	4
508	20250424	095500	14357420	18560	18560	18560	18560	0
509	20250424	095400	14357420	18560	18570	18570	18560	14
510	20250424	095300	14097560	18580	18580	18580	18580	1
511	20250424	095200	14078980	18590	18590	18590	18590	0
512	20250424	095100	14078980	18590	18580	18590	18580	17
513	20250424	095000	13762960	18590	18560	18590	18560	21
514	20250424	094900	13372960	18530	18530	18530	18530	0
515	20250424	094800	13372960	18530	18530	18530	18530	0
516	20250424	094700	13372960	18530	18530	18530	18530	1
517	20250424	094600	13354430	18550	18550	18550	18550	0
518	20250424	094500	13354430	18550	18550	18550	18550	0
519	20250424	094400	13354430	18550	18550	18550	18550	32
520	20250424	094300	12760830	18550	18550	18550	18550	1
521	20250424	094200	12742280	18550	18550	18550	18550	1
522	20250424	094100	12723730	18570	18550	18570	18550	3
523	20250424	094000	12668060	18570	18570	18570	18570	0
524	20250424	093900	12668060	18570	18570	18570	18570	0
525	20250424	093800	12668060	18570	18570	18570	18530	37
526	20250424	093700	11982010	18580	18580	18580	18550	42
527	20250424	093600	11202830	18590	18580	18590	18580	2
528	20250424	093500	11165660	18580	18580	18580	18580	1
529	20250424	093400	11147080	18590	18590	18590	18590	1
530	20250424	093300	11128490	18590	18570	18590	18570	4
531	20250424	093200	11054160	18590	18560	18590	18560	2
532	20250424	093100	11017010	18580	18550	18580	18540	52
533	20250424	093000	10052390	18580	18580	18580	18580	0
534	20250424	092900	10052390	18580	18570	18580	18540	54
535	20250424	092800	9051040	18580	18560	18580	18560	52
536	20250424	092700	8085900	18570	18550	18570	18550	4
537	20250424	092600	8011670	18570	18570	18570	18570	0
538	20250424	092500	8011670	18570	18570	18570	18570	5
539	20250424	092400	7918820	18570	18570	18570	18570	0
540	20250424	092300	7918820	18570	18570	18570	18570	0
541	20250424	092200	7918820	18570	18570	18570	18570	0
542	20250424	092100	7918820	18570	18560	18570	18560	12
543	20250424	092000	7696050	18570	18550	18570	18550	6
544	20250424	091900	7584690	18560	18550	18560	18550	5
545	20250424	091800	7491910	18540	18540	18540	18540	0
546	20250424	091700	7491910	18540	18540	18540	18540	1
547	20250424	091600	7473370	18560	18570	18570	18550	12
548	20250424	091500	7250720	18590	18600	18600	18580	7
549	20250424	091400	7120590	18540	18540	18540	18540	0
550	20250424	091300	7120590	18540	18540	18540	18540	0
551	20250424	091200	7120590	18540	18540	18540	18540	0
552	20250424	091100	7120590	18540	18540	18540	18540	0
553	20250424	091000	7120590	18540	18540	18540	18540	0
554	20250424	090900	7120590	18540	18630	18630	18540	14
555	20250424	090800	6860290	18630	18630	18630	18630	0
556	20250424	090700	6860290	18630	18630	18630	18630	97
557	20250424	090600	5053180	18600	18630	18630	18590	163
558	20250424	090500	2022940	18620	18620	18620	18620	5
559	20250424	090400	1929840	18630	18630	18630	18630	26
560	20250424	090300	1445460	18650	18650	18650	18650	0
561	20250424	090200	1445460	18650	18650	18650	18650	0
562	20250424	090100	1445460	18650	18650	18650	18650	0
563	20250424	090000	1445460	18650	18530	18650	18530	78