KissMeData/002320/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	182100	121302310	18970	18970	18970	18970	96
3	20250428	182000	121302310	18970	18970	18970	18970	0
4	20250428	181900	121302310	18970	18970	18970	18970	0
5	20250428	181800	121302310	18970	18970	18970	18970	0
6	20250428	181700	121302310	18970	18970	18970	18970	0
7	20250428	181600	121302310	18970	18970	18970	18970	0
8	20250428	181500	121302310	18970	18970	18970	18970	0
9	20250428	181400	121302310	18970	18970	18970	18970	0
10	20250428	181300	121302310	18970	18970	18970	18970	0
11	20250428	181200	121302310	18970	18970	18970	18970	0
12	20250428	181100	121302310	18970	18970	18970	18970	0
13	20250428	181000	121302310	18970	18970	18970	18970	0
14	20250428	180900	121302310	18970	18970	18970	18970	0
15	20250428	180800	121302310	18970	18970	18970	18970	0
16	20250428	180700	121302310	18970	18970	18970	18970	0
17	20250428	180600	121302310	18970	18970	18970	18970	0
18	20250428	180500	121302310	18970	18970	18970	18970	0
19	20250428	180400	121302310	18970	18970	18970	18970	0
20	20250428	180300	121302310	18970	18970	18970	18970	0
21	20250428	180200	121302310	18970	18970	18970	18970	0
22	20250428	180100	121302310	18970	18970	18970	18970	0
23	20250428	180000	121302310	18970	18970	18970	18970	0
24	20250428	175900	121302310	18970	18970	18970	18970	0
25	20250428	175800	121302310	18970	18970	18970	18970	0
26	20250428	175700	121302310	18970	18970	18970	18970	0
27	20250428	175600	121302310	18970	18970	18970	18970	0
28	20250428	175500	121302310	18970	18970	18970	18970	0
29	20250428	175400	121302310	18970	18970	18970	18970	0
30	20250428	175300	121302310	18970	18970	18970	18970	0
31	20250428	175200	121302310	18970	18970	18970	18970	0
32	20250428	175100	121302310	18970	18970	18970	18970	96
33	20250428	175000	121302310	18970	18970	18970	18970	0
34	20250428	174900	121302310	18970	18970	18970	18970	0
35	20250428	174800	121302310	18970	18970	18970	18970	0
36	20250428	174700	121302310	18970	18970	18970	18970	0
37	20250428	174600	121302310	18970	18970	18970	18970	0
38	20250428	174500	121302310	18970	18970	18970	18970	0
39	20250428	174400	121302310	18970	18970	18970	18970	0
40	20250428	174300	121302310	18970	18970	18970	18970	0
41	20250428	174200	121302310	18970	18970	18970	18970	0
42	20250428	174100	121302310	18970	18970	18970	18970	0
43	20250428	174000	121302310	18970	18970	18970	18970	0
44	20250428	173900	121302310	18970	18970	18970	18970	0
45	20250428	173800	121302310	18970	18970	18970	18970	0
46	20250428	173700	121302310	18970	18970	18970	18970	0
47	20250428	173600	121302310	18970	18970	18970	18970	0
48	20250428	173500	121302310	18970	18970	18970	18970	0
49	20250428	173400	121302310	18970	18970	18970	18970	0
50	20250428	173300	121302310	18970	18970	18970	18970	0
51	20250428	173200	121302310	18970	18970	18970	18970	0
52	20250428	173100	121302310	18970	18970	18970	18970	0
53	20250428	173000	121302310	18970	18970	18970	18970	0
54	20250428	172900	121302310	18970	18970	18970	18970	0
55	20250428	172800	121302310	18970	18970	18970	18970	0
56	20250428	172700	121302310	18970	18970	18970	18970	0
57	20250428	172600	121302310	18970	18970	18970	18970	0
58	20250428	172500	121302310	18970	18970	18970	18970	0
59	20250428	172400	121302310	18970	18970	18970	18970	0
60	20250428	172300	121302310	18970	18970	18970	18970	0
61	20250428	172200	121302310	18970	18970	18970	18970	0
62	20250428	172100	121302310	18970	18970	18970	18970	96
63	20250428	172000	121302310	18970	18970	18970	18970	0
64	20250428	171900	121302310	18970	18970	18970	18970	0
65	20250428	171800	121302310	18970	18970	18970	18970	0
66	20250428	171700	121302310	18970	18970	18970	18970	0
67	20250428	171600	121302310	18970	18970	18970	18970	0
68	20250428	171500	121302310	18970	18970	18970	18970	0
69	20250428	171400	121302310	18970	18970	18970	18970	0
70	20250428	171300	121302310	18970	18970	18970	18970	0
71	20250428	171200	121302310	18970	18970	18970	18970	0
72	20250428	171100	121302310	18970	18970	18970	18970	0
73	20250428	171000	121302310	18970	18970	18970	18970	0
74	20250428	170900	121302310	18970	18970	18970	18970	0
75	20250428	170800	121302310	18970	18970	18970	18970	0
76	20250428	170700	121302310	18970	18970	18970	18970	0
77	20250428	170600	121302310	18970	18970	18970	18970	0
78	20250428	170500	121302310	18970	18970	18970	18970	0
79	20250428	170400	121302310	18970	18970	18970	18970	0
80	20250428	170300	121302310	18970	18970	18970	18970	0
81	20250428	170200	121302310	18970	18970	18970	18970	0
82	20250428	170100	121302310	18970	18970	18970	18970	0
83	20250428	170000	121302310	18970	18970	18970	18970	0
84	20250428	165900	121302310	18970	18970	18970	18970	0
85	20250428	165800	121302310	18970	18970	18970	18970	0
86	20250428	165700	121302310	18970	18970	18970	18970	0
87	20250428	165600	121302310	18970	18970	18970	18970	0
88	20250428	165500	121302310	18970	18970	18970	18970	0
89	20250428	165400	121302310	18970	18970	18970	18970	0
90	20250428	165300	121302310	18970	18970	18970	18970	0
91	20250428	165200	121302310	18970	18970	18970	18970	0
92	20250428	165100	121302310	18970	18970	18970	18970	96
93	20250428	165000	121302310	18970	18970	18970	18970	0
94	20250428	164900	121302310	18970	18970	18970	18970	0
95	20250428	164800	121302310	18970	18970	18970	18970	0
96	20250428	164700	121302310	18970	18970	18970	18970	0
97	20250428	164600	121302310	18970	18970	18970	18970	0
98	20250428	164500	121302310	18970	18970	18970	18970	0
99	20250428	164400	121302310	18970	18970	18970	18970	0
100	20250428	164300	121302310	18970	18970	18970	18970	0
101	20250428	164200	121302310	18970	18970	18970	18970	0
102	20250428	164100	121302310	18970	18970	18970	18970	0
103	20250428	164000	121302310	18970	18970	18970	18970	0
104	20250428	163900	121302310	18970	18970	18970	18970	0
105	20250428	163800	121302310	18970	18970	18970	18970	0
106	20250428	163700	121302310	18970	18970	18970	18970	0
107	20250428	163600	121302310	18970	18970	18970	18970	0
108	20250428	163500	121302310	18970	18970	18970	18970	0
109	20250428	163400	121302310	18970	18970	18970	18970	0
110	20250428	163300	121302310	18970	18970	18970	18970	0
111	20250428	163200	121302310	18970	18970	18970	18970	0
112	20250428	163100	121302310	18970	18970	18970	18970	0
113	20250428	163000	121302310	18970	18970	18970	18970	0
114	20250428	162900	121302310	18970	18970	18970	18970	0
115	20250428	162800	121302310	18970	18970	18970	18970	0
116	20250428	162700	121302310	18970	18970	18970	18970	0
117	20250428	162600	121302310	18970	18970	18970	18970	0
118	20250428	162500	121302310	18970	18970	18970	18970	0
119	20250428	162400	121302310	18970	18970	18970	18970	0
120	20250428	162300	121302310	18970	18970	18970	18970	0
121	20250428	162200	121302310	18970	18970	18970	18970	0
122	20250428	162100	121302310	18970	18970	18970	18970	96
123	20250428	162000	121302310	18970	18970	18970	18970	0
124	20250428	161900	121302310	18970	18970	18970	18970	0
125	20250428	161800	121302310	18970	18970	18970	18970	0
126	20250428	161700	121302310	18970	18970	18970	18970	0
127	20250428	161600	121302310	18970	18970	18970	18970	0
128	20250428	161500	121302310	18970	18970	18970	18970	0
129	20250428	161400	121302310	18970	18970	18970	18970	0
130	20250428	161300	121302310	18970	18970	18970	18970	0
131	20250428	161200	121302310	18970	18970	18970	18970	0
132	20250428	161100	121302310	18970	18970	18970	18970	0
133	20250428	161000	121302310	18970	18970	18970	18970	0
134	20250428	160900	121302310	18970	18970	18970	18970	0
135	20250428	160800	121302310	18970	18970	18970	18970	0
136	20250428	160700	121302310	18970	18970	18970	18970	0
137	20250428	160600	121302310	18970	18970	18970	18970	0
138	20250428	160500	121302310	18970	18970	18970	18970	0
139	20250428	160400	121302310	18970	18970	18970	18970	0
140	20250428	160300	121302310	18970	18970	18970	18970	0
141	20250428	160200	121302310	18970	18970	18970	18970	0
142	20250428	160100	121302310	18970	18970	18970	18970	0
143	20250428	160000	121302310	18970	18970	18970	18970	0
144	20250428	155900	121302310	18970	18970	18970	18970	0
145	20250428	155800	121302310	18970	18970	18970	18970	0
146	20250428	155700	121302310	18970	18970	18970	18970	0
147	20250428	155600	121302310	18970	18970	18970	18970	0
148	20250428	155500	121302310	18970	18970	18970	18970	0
149	20250428	155400	121302310	18970	18970	18970	18970	0
150	20250428	155300	121302310	18970	18970	18970	18970	0
151	20250428	155200	121302310	18970	18970	18970	18970	0
152	20250428	155100	121302310	18970	18970	18970	18970	96
153	20250428	155000	121302310	18970	18970	18970	18970	0
154	20250428	154900	121302310	18970	18970	18970	18970	0
155	20250428	154800	121302310	18970	18970	18970	18970	0
156	20250428	154700	121302310	18970	18970	18970	18970	0
157	20250428	154600	121302310	18970	18970	18970	18970	0
158	20250428	154500	121302310	18970	18970	18970	18970	0
159	20250428	154400	121302310	18970	18970	18970	18970	0
160	20250428	154300	121302310	18970	18970	18970	18970	0
161	20250428	154200	121302310	18970	18970	18970	18970	0
162	20250428	154100	121302310	18970	18970	18970	18970	0
163	20250428	154000	121302310	18970	18970	18970	18970	0
164	20250428	153900	121302310	18970	18970	18970	18970	0
165	20250428	153800	121302310	18970	18970	18970	18970	0
166	20250428	153700	121302310	18970	18970	18970	18970	0
167	20250428	153600	121302310	18970	18970	18970	18970	0
168	20250428	153500	121302310	18970	18970	18970	18970	0
169	20250428	153400	121302310	18970	18970	18970	18970	0
170	20250428	153300	121302310	18970	18970	18970	18970	0
171	20250428	153200	121302310	18970	18970	18970	18970	0
172	20250428	153100	121302310	18970	18970	18970	18970	0
173	20250428	153000	121302310	18970	18970	18970	18970	96
174	20250428	152900	119481190	18990	18990	18990	18990	0
175	20250428	152800	119481190	18990	18990	18990	18990	0
176	20250428	152700	119481190	18990	18990	18990	18990	0
177	20250428	152600	119481190	18990	18990	18990	18990	0
178	20250428	152500	119481190	18990	18990	18990	18990	0
179	20250428	152400	119481190	18990	18990	18990	18990	0
180	20250428	152300	119481190	18990	18990	18990	18990	0
181	20250428	152200	119481190	18990	18990	18990	18990	0
182	20250428	152100	119481190	18990	18990	18990	18990	0
183	20250428	152000	119481190	18990	18990	18990	18990	0
184	20250428	151900	119481190	18990	18970	18990	18970	43
185	20250428	151800	118665430	18980	18990	18990	18980	51
186	20250428	151700	117697430	18990	18990	18990	18990	3
187	20250428	151600	117640460	18990	18990	18990	18990	61
188	20250428	151500	116482070	18990	18990	18990	18990	0
189	20250428	151400	116482070	18990	18990	18990	18990	14
190	20250428	151300	116216210	18980	18980	18980	18980	0
191	20250428	151200	116216210	18980	18990	18990	18980	69
192	20250428	151100	114906460	18980	18990	18990	18980	120
193	20250428	151000	112627860	18980	18990	18990	18980	75
194	20250428	150900	111204230	18990	18990	18990	18990	13
195	20250428	150800	110957360	19000	19000	19000	19000	13
196	20250428	150700	110710360	18990	18990	18990	18990	0
197	20250428	150600	110710360	18990	18990	18990	18990	0
198	20250428	150500	110710360	18990	18990	18990	18990	119
199	20250428	150400	108450550	19000	19000	19000	19000	0
200	20250428	150300	108450550	19000	19000	19000	19000	13
201	20250428	150200	108203550	18990	18990	18990	18990	3
202	20250428	150100	108146580	19000	19000	19000	19000	36
203	20250428	150000	107462580	19000	19000	19000	19000	40
204	20250428	145900	106702580	19010	19010	19010	19010	13
205	20250428	145800	106455450	19010	19010	19010	19010	0
206	20250428	145700	106455450	19010	19020	19020	19010	29
207	20250428	145600	105904030	19020	19020	19020	19020	1
208	20250428	145500	105885010	19020	19020	19020	19020	14
209	20250428	145400	105618730	19020	19020	19020	19020	5
210	20250428	145300	105523630	19020	19020	19020	19020	13
211	20250428	145200	105276370	19020	19020	19020	19020	0
212	20250428	145100	105276370	19020	19020	19020	19020	13
213	20250428	145000	105029110	19020	19020	19020	19020	0
214	20250428	144900	105029110	19020	19020	19020	19020	13
215	20250428	144800	104781850	19030	19020	19030	19020	33
216	20250428	144700	104154180	19030	19030	19030	19030	0
217	20250428	144600	104154180	19030	19030	19030	19030	13
218	20250428	144500	103906790	19030	19030	19030	19030	0
219	20250428	144400	103906790	19030	19030	19030	19030	15
220	20250428	144300	103621340	19040	19030	19040	19030	5
221	20250428	144200	103526180	19030	19030	19030	19030	11
222	20250428	144100	103316850	19030	19030	19030	19030	1
223	20250428	144000	103297820	19030	19030	19030	19030	13
224	20250428	143900	103050430	19030	19030	19030	19030	29
225	20250428	143800	102498560	19040	19030	19040	19030	24
226	20250428	143700	102041820	19040	19040	19040	19040	1
227	20250428	143600	102022780	19040	19040	19040	19040	35
228	20250428	143500	101356380	19050	19040	19050	19040	110
229	20250428	143400	99261970	19040	19050	19050	19040	207
230	20250428	143300	95320560	19050	19050	19050	19050	0
231	20250428	143200	95320560	19050	19050	19050	19050	13
232	20250428	143100	95072910	19040	19040	19040	19040	0
233	20250428	143000	95072910	19040	19010	19040	19010	215
234	20250428	142900	90980240	19010	19010	19010	19010	30
235	20250428	142800	90409940	19010	19010	19010	19010	14
236	20250428	142700	90143800	19000	19000	19000	19000	0
237	20250428	142600	90143800	19000	19000	19000	19000	57
238	20250428	142500	89060800	19000	19000	19000	19000	18
239	20250428	142400	88718800	19000	19000	19000	19000	0
240	20250428	142300	88718800	19000	19000	19000	19000	8
241	20250428	142200	88566800	19000	19000	19000	19000	0
242	20250428	142100	88566800	19000	19000	19000	19000	12
243	20250428	142000	88338800	19000	19000	19000	19000	0
244	20250428	141900	88338800	19000	19000	19000	19000	13
245	20250428	141800	88091800	19000	19000	19000	19000	0
246	20250428	141700	88091800	19000	19000	19000	19000	13
247	20250428	141600	87844800	19000	19000	19000	19000	0
248	20250428	141500	87844800	19000	19000	19000	19000	13
249	20250428	141400	87597800	19000	19000	19000	19000	0
250	20250428	141300	87597800	19000	19000	19000	19000	113
251	20250428	141200	85450800	19000	19000	19000	19000	0
252	20250428	141100	85450800	19000	19000	19000	19000	12
253	20250428	141000	85222800	19000	19000	19000	19000	0
254	20250428	140900	85222800	19000	19000	19000	19000	13
255	20250428	140800	84975800	19000	19000	19000	19000	0
256	20250428	140700	84975800	19000	19000	19000	19000	13
257	20250428	140600	84728800	19000	19000	19000	19000	0
258	20250428	140500	84728800	19000	19000	19000	19000	0
259	20250428	140400	84728800	19000	18990	19000	18990	80
260	20250428	140300	83209470	19010	19010	19010	19010	0
261	20250428	140200	83209470	19010	19010	19010	19010	12
262	20250428	140100	82981350	19010	19010	19010	19010	0
263	20250428	140000	82981350	19010	19010	19010	19010	13
264	20250428	135900	82734220	18990	18990	18990	18990	0
265	20250428	135800	82734220	18990	19010	19010	18990	84
266	20250428	135700	81138800	19010	19010	19010	19010	0
267	20250428	135600	81138800	19010	19010	19010	19010	13
268	20250428	135500	80891670	19020	19000	19020	18990	175
269	20250428	135400	77568050	19020	19020	19020	19020	1
270	20250428	135300	77549030	19020	19020	19020	19020	0
271	20250428	135200	77549030	19020	19020	19020	19020	3
272	20250428	135100	77491970	19020	19020	19020	19020	0
273	20250428	135000	77491970	19020	19020	19020	19020	8
274	20250428	134900	77339810	19020	19020	19020	19020	0
275	20250428	134800	77339810	19020	19020	19020	19020	13
276	20250428	134700	77092550	19010	19010	19010	19010	0
277	20250428	134600	77092550	19010	19010	19030	19010	21
278	20250428	134500	76693270	19010	19010	19010	19010	0
279	20250428	134400	76693270	19010	19010	19010	19010	0
280	20250428	134300	76693270	19010	19010	19010	19010	12
281	20250428	134200	76465150	19010	19010	19010	19010	0
282	20250428	134100	76465150	19010	19010	19010	19010	12
283	20250428	134000	76237030	19010	19010	19010	19010	0
284	20250428	133900	76237030	19010	19010	19010	19010	12
285	20250428	133800	76008910	19010	19010	19010	19010	0
286	20250428	133700	76008910	19010	19010	19010	19010	12
287	20250428	133600	75780790	19010	19010	19010	19010	0
288	20250428	133500	75780790	19010	19010	19010	19010	13
289	20250428	133400	75533660	19010	19010	19010	19010	0
290	20250428	133300	75533660	19010	19010	19010	19010	12
291	20250428	133200	75305540	19010	19010	19010	19010	0
292	20250428	133100	75305540	19010	19010	19010	19010	12
293	20250428	133000	75077420	19010	19010	19010	19010	0
294	20250428	132900	75077420	19010	19010	19010	19010	12
295	20250428	132800	74849300	19030	19030	19030	19030	0
296	20250428	132700	74849300	19030	19010	19030	19010	13
297	20250428	132600	74602150	19030	19030	19030	19030	0
298	20250428	132500	74602150	19030	19010	19030	19010	13
299	20250428	132400	74355000	19000	19000	19000	19000	0
300	20250428	132300	74355000	19000	19000	19000	19000	0
301	20250428	132200	74355000	19000	18990	19000	18990	17
302	20250428	132100	74032040	18990	19020	19020	18990	367
303	20250428	132000	67060810	19020	19010	19020	19010	13
304	20250428	131900	66813660	19000	19000	19000	19000	0
305	20250428	131800	66813660	19000	19020	19020	19000	46
306	20250428	131700	65939240	19030	19030	19030	19030	0
307	20250428	131600	65939240	19030	19030	19030	19030	0
308	20250428	131500	65939240	19030	19030	19030	19030	0
309	20250428	131400	65939240	19030	19030	19030	19030	0
310	20250428	131300	65939240	19030	19030	19030	19030	0
311	20250428	131200	65939240	19030	19030	19030	19030	1
312	20250428	131100	65920210	19030	19030	19030	19030	0
313	20250428	131000	65920210	19030	19030	19030	19030	2
314	20250428	130900	65882150	19030	19030	19030	19030	0
315	20250428	130800	65882150	19030	19030	19030	19030	7
316	20250428	130700	65748940	19040	19040	19040	19040	0
317	20250428	130600	65748940	19040	19040	19040	19040	0
318	20250428	130500	65748940	19040	19040	19040	19040	0
319	20250428	130400	65748940	19040	19040	19040	19040	1
320	20250428	130300	65729900	19040	19040	19040	19040	0
321	20250428	130200	65729900	19040	19040	19040	19040	0
322	20250428	130100	65729900	19040	19040	19040	19040	2
323	20250428	130000	65691820	19040	19040	19040	19040	0
324	20250428	125900	65691820	19040	19040	19040	19040	8
325	20250428	125800	65539500	19030	19030	19030	19030	0
326	20250428	125700	65539500	19030	19020	19030	19020	7
327	20250428	125600	65406300	19030	19030	19030	19030	0
328	20250428	125500	65406300	19030	19030	19030	19020	15
329	20250428	125400	65120930	19030	19030	19030	19030	0
330	20250428	125300	65120930	19030	19020	19030	19020	16
331	20250428	125200	64816520	19020	19020	19020	19020	0
332	20250428	125100	64816520	19020	19020	19020	19020	11
333	20250428	125000	64607300	19020	19020	19020	19020	0
334	20250428	124900	64607300	19020	19020	19020	19020	11
335	20250428	124800	64398080	19010	19010	19010	19010	0
336	20250428	124700	64398080	19010	19000	19010	19000	12
337	20250428	124600	64170060	19020	19020	19020	19020	0
338	20250428	124500	64170060	19020	19020	19020	19020	11
339	20250428	124400	63960840	19030	19030	19030	19030	0
340	20250428	124300	63960840	19030	19010	19030	19010	15
341	20250428	124200	63675550	19010	19020	19020	19010	209
342	20250428	124100	59701210	19020	19020	19020	19020	1
343	20250428	124000	59682190	19040	19040	19040	19040	2
344	20250428	123900	59644110	19040	19040	19040	19040	0
345	20250428	123800	59644110	19040	19040	19040	19040	7
346	20250428	123700	59510830	19040	19040	19040	19040	0
347	20250428	123600	59510830	19040	19030	19040	19030	13
348	20250428	123500	59263330	19040	19040	19040	19040	0
349	20250428	123400	59263330	19040	19040	19040	19040	10
350	20250428	123300	59072930	19040	19040	19040	19040	0
351	20250428	123200	59072930	19040	19040	19040	19040	11
352	20250428	123100	58863490	19040	19040	19040	19040	1
353	20250428	123000	58844450	19040	19040	19050	19040	13
354	20250428	122900	58596920	19040	19040	19040	19040	0
355	20250428	122800	58596920	19040	19050	19050	19040	27
356	20250428	122700	58082720	19050	19050	19050	19050	0
357	20250428	122600	58082720	19050	19050	19050	19050	10
358	20250428	122500	57892220	19040	19040	19040	19040	0
359	20250428	122400	57892220	19040	19040	19040	19040	10
360	20250428	122300	57701820	19040	19040	19040	19040	1
361	20250428	122200	57682780	19040	19040	19040	19040	11
362	20250428	122100	57473340	19040	19040	19040	19040	0
363	20250428	122000	57473340	19040	19040	19040	19040	0
364	20250428	121900	57473340	19040	19040	19040	19040	10
365	20250428	121800	57282940	19040	19040	19040	19040	0
366	20250428	121700	57282940	19040	19040	19040	19040	11
367	20250428	121600	57073500	19040	19040	19040	19040	1
368	20250428	121500	57054460	19040	19040	19040	19040	10
369	20250428	121400	56864060	19040	19040	19040	19040	0
370	20250428	121300	56864060	19040	19040	19040	19040	11
371	20250428	121200	56654620	19040	19040	19040	19040	0
372	20250428	121100	56654620	19040	19040	19040	19040	10
373	20250428	121000	56464220	19040	19040	19040	19040	0
374	20250428	120900	56464220	19040	19040	19040	19040	10
375	20250428	120800	56273820	19040	19040	19040	19040	0
376	20250428	120700	56273820	19040	19040	19040	19040	11
377	20250428	120600	56064380	19030	19030	19030	19030	0
378	20250428	120500	56064380	19030	19030	19030	19030	7
379	20250428	120400	55931170	19020	19020	19020	19020	0
380	20250428	120300	55931170	19020	19020	19020	19020	7
381	20250428	120200	55798030	19010	19010	19010	19010	31
382	20250428	120100	55208720	19020	19030	19030	19020	42
383	20250428	120000	54409765	19030	19030	19030	19030	0
384	20250428	115900	54409765	19030	19030	19030	19030	0
385	20250428	115800	54409765	19030	19030	19030	19030	12
386	20250428	115700	54181405	19030	19030	19030	19030	0
387	20250428	115600	54181405	19030	19030	19030	19030	11
388	20250428	115500	53972075	19025	19025	19025	19025	1
389	20250428	115400	53953050	19030	19030	19030	19030	10
390	20250428	115300	53762750	19030	19030	19030	19030	0
391	20250428	115200	53762750	19030	19030	19030	19030	21
392	20250428	115100	53363120	19030	19030	19030	19030	1
393	20250428	115000	53344090	19030	19030	19030	19030	10
394	20250428	114900	53153790	19030	19030	19030	19030	1
395	20250428	114800	53134760	19030	19030	19030	19030	11
396	20250428	114700	52925430	19030	19030	19030	19030	1
397	20250428	114600	52906400	19030	19030	19030	19030	11
398	20250428	114500	52697070	19030	19030	19030	19030	1
399	20250428	114400	52678040	19030	19030	19030	19030	11
400	20250428	114300	52468710	19030	19030	19030	19030	0
401	20250428	114200	52468710	19030	19030	19030	19030	20
402	20250428	114100	52088110	19030	19030	19030	19030	0
403	20250428	114000	52088110	19030	19030	19030	19030	10
404	20250428	113900	51897810	19030	19030	19030	19030	1
405	20250428	113800	51878780	19030	19030	19030	19030	0
406	20250428	113700	51878780	19030	19030	19030	19030	11
407	20250428	113600	51669450	19030	19030	19030	19030	0
408	20250428	113500	51669450	19030	19030	19030	19030	10
409	20250428	113400	51479150	19030	19030	19030	19030	0
410	20250428	113300	51479150	19030	19030	19030	19030	11
411	20250428	113200	51269820	19030	19030	19030	19030	1
412	20250428	113100	51250790	19030	19030	19030	19030	10
413	20250428	113000	51060490	19030	19030	19030	19030	0
414	20250428	112900	51060490	19030	19030	19030	19030	12
415	20250428	112800	50832130	19030	19030	19030	19030	0
416	20250428	112700	50832130	19030	19030	19030	19030	10
417	20250428	112600	50641830	19030	19030	19030	19030	0
418	20250428	112500	50641830	19030	19030	19030	19030	11
419	20250428	112400	50432500	19030	19030	19030	19030	0
420	20250428	112300	50432500	19030	19030	19030	19030	11
421	20250428	112200	50223170	19030	19030	19030	19030	0
422	20250428	112100	50223170	19030	19030	19030	19030	10
423	20250428	112000	50032870	19030	19030	19030	19030	1
424	20250428	111900	50013840	19030	19030	19030	19030	11
425	20250428	111800	49804510	19030	19030	19030	19030	1
426	20250428	111700	49785480	19030	19030	19030	19030	0
427	20250428	111600	49785480	19030	19030	19030	19030	11
428	20250428	111500	49576150	19030	19030	19030	19030	12
429	20250428	111400	49347790	19030	19030	19030	19030	11
430	20250428	111300	49138460	19030	19030	19030	19030	1
431	20250428	111200	49119430	19030	19030	19030	19030	10
432	20250428	111100	48929130	19030	19030	19030	19030	1
433	20250428	111000	48910100	19030	19030	19030	19030	10
434	20250428	110900	48719800	19030	19030	19030	19030	0
435	20250428	110800	48719800	19030	19010	19030	19010	10
436	20250428	110700	48529680	19010	19010	19010	19010	0
437	20250428	110600	48529680	19010	19010	19010	19010	10
438	20250428	110500	48339580	19000	19000	19000	19000	62
439	20250428	110400	47161580	19000	18970	19000	18970	278
440	20250428	110300	41887890	18960	19010	19010	18960	101
441	20250428	110200	39972830	19010	19000	19010	19000	12
442	20250428	110100	39744720	19020	19030	19030	19000	585
443	20250428	110000	28626010	19040	19040	19040	19040	0
444	20250428	105900	28626010	19040	19040	19040	19040	0
445	20250428	105800	28626010	19040	19040	19040	19040	0
446	20250428	105700	28626010	19040	19040	19040	19040	0
447	20250428	105600	28626010	19040	19040	19040	19040	0
448	20250428	105500	28626010	19040	19040	19040	19040	3
449	20250428	105400	28568890	19040	19040	19040	19040	0
450	20250428	105300	28568890	19040	19040	19040	19040	10
451	20250428	105200	28378490	19030	19030	19030	19030	0
452	20250428	105100	28378490	19030	19030	19030	19030	6
453	20250428	105000	28264310	19040	19040	19040	19040	0
454	20250428	104900	28264310	19040	19050	19050	19040	63
455	20250428	104800	27064170	19060	19060	19060	19060	0
456	20250428	104700	27064170	19060	19060	19060	19060	0
457	20250428	104600	27064170	19060	19060	19060	19060	0
458	20250428	104500	27064170	19060	19060	19060	19060	0
459	20250428	104400	27064170	19060	19060	19060	19060	0
460	20250428	104300	27064170	19060	19060	19060	19060	1
461	20250428	104200	27045110	19070	19070	19070	19070	0
462	20250428	104100	27045110	19070	19040	19070	19040	2
463	20250428	104000	27007000	19030	19030	19030	19030	0
464	20250428	103900	27007000	19030	19030	19030	19030	5
465	20250428	103800	26911850	19040	19040	19040	19040	0
466	20250428	103700	26911850	19040	19080	19080	19030	24
467	20250428	103600	26454500	19050	19030	19050	19030	4
468	20250428	103500	26378330	19020	19020	19020	19020	0
469	20250428	103400	26378330	19020	19070	19080	19020	31
470	20250428	103300	25787360	19080	19080	19080	19080	0
471	20250428	103200	25787360	19080	19080	19080	19080	9
472	20250428	103100	25615640	19080	19080	19080	19080	1
473	20250428	103000	25596560	19080	19080	19080	19080	10
474	20250428	102900	25405760	19080	19070	19080	19070	7
475	20250428	102800	25272260	19070	19070	19070	19070	11
476	20250428	102700	25062490	19070	19070	19070	19070	0
477	20250428	102600	25062490	19070	19050	19070	19050	2
478	20250428	102500	25024370	19070	19070	19080	19060	16
479	20250428	102400	24719240	19080	19050	19080	19050	2
480	20250428	102300	24681110	19060	19060	19060	19060	0
481	20250428	102200	24681110	19060	19070	19080	19060	37
482	20250428	102100	23975520	19060	19060	19060	19060	0
483	20250428	102000	23975520	19060	19060	19060	19060	4
484	20250428	101900	23899280	19070	19070	19070	19070	0
485	20250428	101800	23899280	19070	19040	19070	19040	8
486	20250428	101700	23746910	19040	19040	19040	19040	0
487	20250428	101600	23746910	19040	19040	19040	19040	3
488	20250428	101500	23689790	19030	19030	19030	19030	4
489	20250428	101400	23613670	19030	19030	19030	19030	0
490	20250428	101300	23613670	19030	19030	19030	19030	11
491	20250428	101200	23404340	19020	19020	19020	19020	0
492	20250428	101100	23404340	19020	19020	19020	19020	3
493	20250428	101000	23347280	19020	19020	19020	19020	0
494	20250428	100900	23347280	19020	19020	19020	19020	10
495	20250428	100800	23157080	19010	19010	19010	19010	3
496	20250428	100700	23100050	19020	19020	19020	19020	10
497	20250428	100600	22909850	19030	19030	19030	19030	0
498	20250428	100500	22909850	19030	19020	19030	19020	15
499	20250428	100400	22624410	19050	19060	19070	19010	346
500	20250428	100300	16037210	19070	19070	19070	19070	0
501	20250428	100200	16037210	19070	19070	19070	19070	0
502	20250428	100100	16037210	19070	19070	19070	19070	2
503	20250428	100000	15999070	19070	19070	19070	19070	0
504	20250428	095900	15999070	19070	19070	19070	19070	6
505	20250428	095800	15884650	19070	19070	19070	19070	0
506	20250428	095700	15884650	19070	19080	19080	19070	20
507	20250428	095600	15503240	19080	19080	19080	19080	2
508	20250428	095500	15465080	19070	19070	19070	19070	0
509	20250428	095400	15465080	19070	19070	19070	19070	1
510	20250428	095300	15446010	19070	19070	19070	19070	0
511	20250428	095200	15446010	19070	19070	19070	19070	9
512	20250428	095100	15274380	19070	19070	19070	19070	0
513	20250428	095000	15274380	19070	19050	19070	19050	15
514	20250428	094900	14988590	19050	19050	19050	19050	0
515	20250428	094800	14988590	19050	19040	19050	19040	14
516	20250428	094700	14721910	19050	19050	19050	19040	66
517	20250428	094600	13464680	19040	19040	19040	19040	1
518	20250428	094500	13445640	19040	19040	19040	19040	1
519	20250428	094400	13426600	19050	19070	19080	19050	28
520	20250428	094300	12892690	19080	19080	19080	19080	1
521	20250428	094200	12873610	19080	19060	19080	19060	2
522	20250428	094100	12835470	19050	19050	19050	19050	0
523	20250428	094000	12835470	19050	19070	19070	19050	20
524	20250428	093900	12454200	19070	19070	19070	19070	6
525	20250428	093800	12339780	19080	19060	19080	19060	12
526	20250428	093700	12111030	19060	19060	19060	19060	1
527	20250428	093600	12091970	19060	19060	19060	19060	11
528	20250428	093500	11882310	19060	19060	19060	19060	1
529	20250428	093400	11863250	19050	19050	19050	19050	0
530	20250428	093300	11863250	19050	19050	19050	19050	2
531	20250428	093200	11825150	19050	19050	19050	19050	0
532	20250428	093100	11825150	19050	19040	19050	19040	14
533	20250428	093000	11558500	19050	19050	19050	19050	2
534	20250428	092900	11520400	19050	19030	19050	19030	10
535	20250428	092800	11330000	19030	19030	19030	19030	0
536	20250428	092700	11330000	19030	19030	19030	19030	6
537	20250428	092600	11215820	19020	19020	19020	19020	0
538	20250428	092500	11215820	19020	19020	19020	19020	1
539	20250428	092400	11196800	19040	19040	19040	19040	1
540	20250428	092300	11177760	19050	19030	19050	19030	10
541	20250428	092200	10987440	19040	19040	19040	19040	0
542	20250428	092100	10987440	19040	19040	19040	19040	12
543	20250428	092000	10758960	19050	19050	19050	19050	5
544	20250428	091900	10663710	19060	19060	19060	19060	10
545	20250428	091800	10473110	19060	19070	19070	19060	12
546	20250428	091700	10244370	19070	19060	19070	19060	2
547	20250428	091600	10206240	19060	19050	19060	19030	197
548	20250428	091500	6452360	19050	19040	19050	19020	11
549	20250428	091400	6242930	19000	19000	19000	19000	5
550	20250428	091300	6147930	19040	19050	19050	19020	39
551	20250428	091200	5405120	19040	19040	19040	19040	1
552	20250428	091100	5386080	19040	19050	19050	19040	2
553	20250428	091000	5347990	19050	19050	19050	19050	10
554	20250428	090900	5157490	19050	19050	19050	19050	1
555	20250428	090800	5138440	19050	19050	19050	19050	10
556	20250428	090700	4947940	19050	19050	19050	19050	1
557	20250428	090600	4928890	19050	19050	19050	19050	13
558	20250428	090500	4681240	19000	19000	19000	19000	0
559	20250428	090400	4681240	19000	19030	19050	19000	138
560	20250428	090300	2055290	19030	19030	19030	19030	0
561	20250428	090200	2055290	19030	19030	19030	19030	5
562	20250428	090100	1960140	19040	19030	19040	19030	101
563	20250428	090000	38100	19050	19050	19050	19050	2