KissMeData/005500/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184600	108567750	17950	17950	17950	17950	227
3	20250307	184500	108567750	17950	17950	17950	17950	0
4	20250307	184400	108567750	17950	17950	17950	17950	0
5	20250307	184300	108567750	17950	17950	17950	17950	0
6	20250307	184200	108567750	17950	17950	17950	17950	0
7	20250307	184100	108567750	17950	17950	17950	17950	0
8	20250307	184000	108567750	17950	17950	17950	17950	0
9	20250307	183900	108567750	17950	17950	17950	17950	0
10	20250307	183800	108567750	17950	17950	17950	17950	0
11	20250307	183700	108567750	17950	17950	17950	17950	0
12	20250307	183600	108567750	17950	17950	17950	17950	0
13	20250307	183500	108567750	17950	17950	17950	17950	0
14	20250307	183400	108567750	17950	17950	17950	17950	0
15	20250307	183300	108567750	17950	17950	17950	17950	0
16	20250307	183200	108567750	17950	17950	17950	17950	0
17	20250307	183100	108567750	17950	17950	17950	17950	0
18	20250307	183000	108567750	17950	17950	17950	17950	0
19	20250307	182900	108567750	17950	17950	17950	17950	0
20	20250307	182800	108567750	17950	17950	17950	17950	0
21	20250307	182700	108567750	17950	17950	17950	17950	0
22	20250307	182600	108567750	17950	17950	17950	17950	0
23	20250307	182500	108567750	17950	17950	17950	17950	0
24	20250307	182400	108567750	17950	17950	17950	17950	0
25	20250307	182300	108567750	17950	17950	17950	17950	0
26	20250307	182200	108567750	17950	17950	17950	17950	0
27	20250307	182100	108567750	17950	17950	17950	17950	0
28	20250307	182000	108567750	17950	17950	17950	17950	0
29	20250307	181900	108567750	17950	17950	17950	17950	0
30	20250307	181800	108567750	17950	17950	17950	17950	0
31	20250307	181700	108567750	17950	17950	17950	17950	0
32	20250307	181600	108567750	17950	17950	17950	17950	227
33	20250307	181500	108567750	17950	17950	17950	17950	0
34	20250307	181400	108567750	17950	17950	17950	17950	0
35	20250307	181300	108567750	17950	17950	17950	17950	0
36	20250307	181200	108567750	17950	17950	17950	17950	0
37	20250307	181100	108567750	17950	17950	17950	17950	0
38	20250307	181000	108567750	17950	17950	17950	17950	0
39	20250307	180900	108567750	17950	17950	17950	17950	0
40	20250307	180800	108567750	17950	17950	17950	17950	0
41	20250307	180700	108567750	17950	17950	17950	17950	0
42	20250307	180600	108567750	17950	17950	17950	17950	0
43	20250307	180500	108567750	17950	17950	17950	17950	0
44	20250307	180400	108567750	17950	17950	17950	17950	0
45	20250307	180300	108567750	17950	17950	17950	17950	0
46	20250307	180200	108567750	17950	17950	17950	17950	0
47	20250307	180100	108567750	17950	17950	17950	17950	0
48	20250307	180000	108567750	17950	17950	17950	17950	0
49	20250307	175900	108567750	17950	17950	17950	17950	0
50	20250307	175800	108567750	17950	17950	17950	17950	0
51	20250307	175700	108567750	17950	17950	17950	17950	0
52	20250307	175600	108567750	17950	17950	17950	17950	0
53	20250307	175500	108567750	17950	17950	17950	17950	0
54	20250307	175400	108567750	17950	17950	17950	17950	0
55	20250307	175300	108567750	17950	17950	17950	17950	0
56	20250307	175200	108567750	17950	17950	17950	17950	0
57	20250307	175100	108567750	17950	17950	17950	17950	0
58	20250307	175000	108567750	17950	17950	17950	17950	0
59	20250307	174900	108567750	17950	17950	17950	17950	0
60	20250307	174800	108567750	17950	17950	17950	17950	0
61	20250307	174700	108567750	17950	17950	17950	17950	0
62	20250307	174600	108567750	17950	17950	17950	17950	227
63	20250307	174500	108567750	17950	17950	17950	17950	0
64	20250307	174400	108567750	17950	17950	17950	17950	0
65	20250307	174300	108567750	17950	17950	17950	17950	0
66	20250307	174200	108567750	17950	17950	17950	17950	0
67	20250307	174100	108567750	17950	17950	17950	17950	0
68	20250307	174000	108567750	17950	17950	17950	17950	0
69	20250307	173900	108567750	17950	17950	17950	17950	0
70	20250307	173800	108567750	17950	17950	17950	17950	0
71	20250307	173700	108567750	17950	17950	17950	17950	0
72	20250307	173600	108567750	17950	17950	17950	17950	0
73	20250307	173500	108567750	17950	17950	17950	17950	0
74	20250307	173400	108567750	17950	17950	17950	17950	0
75	20250307	173300	108567750	17950	17950	17950	17950	0
76	20250307	173200	108567750	17950	17950	17950	17950	0
77	20250307	173100	108567750	17950	17950	17950	17950	0
78	20250307	173000	108567750	17950	17950	17950	17950	0
79	20250307	172900	108567750	17950	17950	17950	17950	0
80	20250307	172800	108567750	17950	17950	17950	17950	0
81	20250307	172700	108567750	17950	17950	17950	17950	0
82	20250307	172600	108567750	17950	17950	17950	17950	0
83	20250307	172500	108567750	17950	17950	17950	17950	0
84	20250307	172400	108567750	17950	17950	17950	17950	0
85	20250307	172300	108567750	17950	17950	17950	17950	0
86	20250307	172200	108567750	17950	17950	17950	17950	0
87	20250307	172100	108567750	17950	17950	17950	17950	0
88	20250307	172000	108567750	17950	17950	17950	17950	0
89	20250307	171900	108567750	17950	17950	17950	17950	0
90	20250307	171800	108567750	17950	17950	17950	17950	0
91	20250307	171700	108567750	17950	17950	17950	17950	0
92	20250307	171600	108567750	17950	17950	17950	17950	227
93	20250307	171500	108567750	17950	17950	17950	17950	0
94	20250307	171400	108567750	17950	17950	17950	17950	0
95	20250307	171300	108567750	17950	17950	17950	17950	0
96	20250307	171200	108567750	17950	17950	17950	17950	0
97	20250307	171100	108567750	17950	17950	17950	17950	0
98	20250307	171000	108567750	17950	17950	17950	17950	0
99	20250307	170900	108567750	17950	17950	17950	17950	0
100	20250307	170800	108567750	17950	17950	17950	17950	0
101	20250307	170700	108567750	17950	17950	17950	17950	0
102	20250307	170600	108567750	17950	17950	17950	17950	0
103	20250307	170500	108567750	17950	17950	17950	17950	0
104	20250307	170400	108567750	17950	17950	17950	17950	0
105	20250307	170300	108567750	17950	17950	17950	17950	0
106	20250307	170200	108567750	17950	17950	17950	17950	0
107	20250307	170100	108567750	17950	17950	17950	17950	0
108	20250307	170000	108567750	17950	17950	17950	17950	0
109	20250307	165900	108567750	17950	17950	17950	17950	0
110	20250307	165800	108567750	17950	17950	17950	17950	0
111	20250307	165700	108567750	17950	17950	17950	17950	0
112	20250307	165600	108567750	17950	17950	17950	17950	0
113	20250307	165500	108567750	17950	17950	17950	17950	0
114	20250307	165400	108567750	17950	17950	17950	17950	0
115	20250307	165300	108567750	17950	17950	17950	17950	0
116	20250307	165200	108567750	17950	17950	17950	17950	0
117	20250307	165100	108567750	17950	17950	17950	17950	0
118	20250307	165000	108567750	17950	17950	17950	17950	0
119	20250307	164900	108567750	17950	17950	17950	17950	0
120	20250307	164800	108567750	17950	17950	17950	17950	0
121	20250307	164700	108567750	17950	17950	17950	17950	0
122	20250307	164600	108567750	17950	17950	17950	17950	227
123	20250307	164500	108567750	17950	17950	17950	17950	0
124	20250307	164400	108567750	17950	17950	17950	17950	0
125	20250307	164300	108567750	17950	17950	17950	17950	0
126	20250307	164200	108567750	17950	17950	17950	17950	0
127	20250307	164100	108567750	17950	17950	17950	17950	0
128	20250307	164000	108567750	17950	17950	17950	17950	0
129	20250307	163900	108567750	17950	17950	17950	17950	0
130	20250307	163800	108567750	17950	17950	17950	17950	0
131	20250307	163700	108567750	17950	17950	17950	17950	0
132	20250307	163600	108567750	17950	17950	17950	17950	0
133	20250307	163500	108567750	17950	17950	17950	17950	0
134	20250307	163400	108567750	17950	17950	17950	17950	0
135	20250307	163300	108567750	17950	17950	17950	17950	0
136	20250307	163200	108567750	17950	17950	17950	17950	0
137	20250307	163100	108567750	17950	17950	17950	17950	0
138	20250307	163000	108567750	17950	17950	17950	17950	0
139	20250307	162900	108567750	17950	17950	17950	17950	0
140	20250307	162800	108567750	17950	17950	17950	17950	0
141	20250307	162700	108567750	17950	17950	17950	17950	0
142	20250307	162600	108567750	17950	17950	17950	17950	0
143	20250307	162500	108567750	17950	17950	17950	17950	0
144	20250307	162400	108567750	17950	17950	17950	17950	0
145	20250307	162300	108567750	17950	17950	17950	17950	0
146	20250307	162200	108567750	17950	17950	17950	17950	0
147	20250307	162100	108567750	17950	17950	17950	17950	0
148	20250307	162000	108567750	17950	17950	17950	17950	0
149	20250307	161900	108567750	17950	17950	17950	17950	0
150	20250307	161800	108567750	17950	17950	17950	17950	0
151	20250307	161700	108567750	17950	17950	17950	17950	0
152	20250307	161600	108567750	17950	17950	17950	17950	227
153	20250307	161500	108567750	17950	17950	17950	17950	0
154	20250307	161400	108567750	17950	17950	17950	17950	0
155	20250307	161300	108567750	17950	17950	17950	17950	0
156	20250307	161200	108567750	17950	17950	17950	17950	0
157	20250307	161100	108567750	17950	17950	17950	17950	0
158	20250307	161000	108567750	17950	17950	17950	17950	0
159	20250307	160900	108567750	17950	17950	17950	17950	0
160	20250307	160800	108567750	17950	17950	17950	17950	0
161	20250307	160700	108567750	17950	17950	17950	17950	0
162	20250307	160600	108567750	17950	17950	17950	17950	0
163	20250307	160500	108567750	17950	17950	17950	17950	0
164	20250307	160400	108567750	17950	17950	17950	17950	0
165	20250307	160300	108567750	17950	17950	17950	17950	0
166	20250307	160200	108567750	17950	17950	17950	17950	0
167	20250307	160100	108567750	17950	17950	17950	17950	0
168	20250307	160000	108567750	17950	17950	17950	17950	0
169	20250307	155900	108567750	17950	17950	17950	17950	0
170	20250307	155800	108567750	17950	17950	17950	17950	0
171	20250307	155700	108567750	17950	17950	17950	17950	0
172	20250307	155600	108567750	17950	17950	17950	17950	0
173	20250307	155500	108567750	17950	17950	17950	17950	0
174	20250307	155400	108567750	17950	17950	17950	17950	0
175	20250307	155300	108567750	17950	17950	17950	17950	0
176	20250307	155200	108567750	17950	17950	17950	17950	0
177	20250307	155100	108567750	17950	17950	17950	17950	0
178	20250307	155000	108567750	17950	17950	17950	17950	0
179	20250307	154900	108567750	17950	17950	17950	17950	0
180	20250307	154800	108567750	17950	17950	17950	17950	0
181	20250307	154700	108567750	17950	17950	17950	17950	0
182	20250307	154600	108567750	17950	17950	17950	17950	227
183	20250307	154500	108567750	17950	17950	17950	17950	0
184	20250307	154400	108567750	17950	17950	17950	17950	0
185	20250307	154300	108567750	17950	17950	17950	17950	0
186	20250307	154200	108567750	17950	17950	17950	17950	0
187	20250307	154100	108567750	17950	17950	17950	17950	0
188	20250307	154000	108567750	17950	17950	17950	17950	0
189	20250307	153900	108567750	17950	17950	17950	17950	0
190	20250307	153800	108567750	17950	17950	17950	17950	0
191	20250307	153700	108567750	17950	17950	17950	17950	0
192	20250307	153600	108567750	17950	17950	17950	17950	0
193	20250307	153500	108567750	17950	17950	17950	17950	0
194	20250307	153400	108567750	17950	17950	17950	17950	0
195	20250307	153300	108567750	17950	17950	17950	17950	0
196	20250307	153200	108567750	17950	17950	17950	17950	0
197	20250307	153100	108567750	17950	17950	17950	17950	0
198	20250307	153000	108567750	17950	17950	17950	17950	227
199	20250307	152900	104493100	17900	17900	17900	17900	0
200	20250307	152800	104493100	17900	17900	17900	17900	0
201	20250307	152700	104493100	17900	17900	17900	17900	0
202	20250307	152600	104493100	17900	17900	17900	17900	0
203	20250307	152500	104493100	17900	17900	17900	17900	0
204	20250307	152400	104493100	17900	17900	17900	17900	0
205	20250307	152300	104493100	17900	17900	17900	17900	0
206	20250307	152200	104493100	17900	17900	17900	17900	0
207	20250307	152100	104493100	17900	17900	17900	17900	0
208	20250307	152000	104493100	17900	17900	17900	17900	0
209	20250307	151900	104493100	17900	17910	17980	17900	215
210	20250307	151800	100644110	17980	17980	17980	17980	10
211	20250307	151700	100464310	17980	17980	17980	17980	0
212	20250307	151600	100464310	17980	17980	17980	17980	3
213	20250307	151500	100410370	17980	17920	17980	17920	2
214	20250307	151400	100374470	17980	17980	17980	17980	0
215	20250307	151300	100374470	17980	17980	17980	17980	0
216	20250307	151200	100374470	17980	17940	17980	17940	15
217	20250307	151100	100104910	17950	17970	17970	17950	228
218	20250307	151000	96011980	17980	17980	17980	17980	0
219	20250307	150900	96011980	17980	17980	17980	17980	8
220	20250307	150800	95868140	17980	17980	17980	17980	0
221	20250307	150700	95868140	17980	17980	17980	17980	9
222	20250307	150600	95706320	17980	17980	17980	17980	0
223	20250307	150500	95706320	17980	17980	17980	17980	0
224	20250307	150400	95706320	17980	17980	17980	17980	0
225	20250307	150300	95706320	17980	17980	17980	17980	0
226	20250307	150200	95706320	17980	17980	17980	17980	3
227	20250307	150100	95652380	17980	17980	17980	17980	0
228	20250307	150000	95652380	17980	17980	17980	17980	0
229	20250307	145900	95652380	17980	17980	17980	17980	0
230	20250307	145800	95652380	17980	17980	17980	17980	10
231	20250307	145700	95472580	17980	17980	17980	17980	0
232	20250307	145600	95472580	17980	17980	17980	17980	0
233	20250307	145500	95472580	17980	17980	17980	17980	0
234	20250307	145400	95472580	17980	17980	17980	17980	0
235	20250307	145300	95472580	17980	17980	17980	17980	0
236	20250307	145200	95472580	17980	17980	17980	17980	0
237	20250307	145100	95472580	17980	17980	17980	17980	0
238	20250307	145000	95472580	17980	17980	17980	17980	0
239	20250307	144900	95472580	17980	17980	17980	17980	0
240	20250307	144800	95472580	17980	17980	17980	17980	0
241	20250307	144700	95472580	17980	17980	17980	17980	0
242	20250307	144600	95472580	17980	17980	17980	17980	0
243	20250307	144500	95472580	17980	17980	17980	17980	0
244	20250307	144400	95472580	17980	17980	17980	17980	0
245	20250307	144300	95472580	17980	17980	17980	17980	0
246	20250307	144200	95472580	17980	17980	17980	17980	0
247	20250307	144100	95472580	17980	17980	17980	17980	0
248	20250307	144000	95472580	17980	17980	17980	17980	0
249	20250307	143900	95472580	17980	17980	17980	17980	0
250	20250307	143800	95472580	17980	17980	17980	17980	0
251	20250307	143700	95472580	17980	17980	17980	17980	0
252	20250307	143600	95472580	17980	17980	17980	17980	0
253	20250307	143500	95472580	17980	17980	17980	17980	0
254	20250307	143400	95472580	17980	17980	17980	17980	0
255	20250307	143300	95472580	17980	17980	17980	17980	0
256	20250307	143200	95472580	17980	17980	17980	17980	0
257	20250307	143100	95472580	17980	17980	17980	17980	0
258	20250307	143000	95472580	17980	17980	17980	17980	0
259	20250307	142900	95472580	17980	17980	17980	17980	0
260	20250307	142800	95472580	17980	17980	17980	17980	2
261	20250307	142700	95436620	17980	17980	17980	17980	0
262	20250307	142600	95436620	17980	17980	17980	17980	2
263	20250307	142500	95400660	17980	17980	17980	17980	10
264	20250307	142400	95220860	17980	17960	17980	17960	122
265	20250307	142300	93027740	17960	17960	17960	17960	138
266	20250307	142200	90549260	17970	17970	17970	17970	0
267	20250307	142100	90549260	17970	17970	17970	17970	0
268	20250307	142000	90549260	17970	17970	17970	17970	0
269	20250307	141900	90549260	17970	17990	17990	17960	417
270	20250307	141800	83058310	18000	18000	18000	18000	0
271	20250307	141700	83058310	18000	18000	18000	18000	0
272	20250307	141600	83058310	18000	18000	18000	18000	15
273	20250307	141500	82788310	18000	18000	18000	18000	0
274	20250307	141400	82788310	18000	18000	18000	18000	201
275	20250307	141300	79170310	18000	18000	18000	18000	0
276	20250307	141200	79170310	18000	18000	18000	18000	1
277	20250307	141100	79152310	18000	18000	18000	18000	0
278	20250307	141000	79152310	18000	18000	18000	18000	1
279	20250307	140900	79134310	18000	18000	18000	18000	1
280	20250307	140800	79116310	18000	18000	18000	18000	0
281	20250307	140700	79116310	18000	18000	18000	18000	1
282	20250307	140600	79098310	18000	18000	18000	18000	0
283	20250307	140500	79098310	18000	18000	18000	18000	1
284	20250307	140400	79080310	17990	17990	17990	17990	0
285	20250307	140300	79080310	17990	17990	17990	17990	0
286	20250307	140200	79080310	17990	17990	17990	17990	0
287	20250307	140100	79080310	17990	17990	17990	17990	0
288	20250307	140000	79080310	17990	17990	17990	17990	0
289	20250307	135900	79080310	17990	17990	17990	17990	0
290	20250307	135800	79080310	17990	17990	17990	17990	35
291	20250307	135700	78450660	17990	17990	17990	17990	1
292	20250307	135600	78432670	17990	17990	17990	17990	0
293	20250307	135500	78432670	17990	17990	17990	17990	3
294	20250307	135400	78378700	17990	17990	17990	17990	0
295	20250307	135300	78378700	17990	17990	17990	17990	0
296	20250307	135200	78378700	17990	17990	17990	17990	0
297	20250307	135100	78378700	17990	17990	17990	17990	0
298	20250307	135000	78378700	17990	17990	17990	17990	0
299	20250307	134900	78378700	17990	17990	17990	17990	0
300	20250307	134800	78378700	17990	17990	17990	17990	1
301	20250307	134700	78360710	17980	17980	17980	17980	19
302	20250307	134600	78019090	17980	17980	17980	17980	0
303	20250307	134500	78019090	17980	17980	17980	17980	0
304	20250307	134400	78019090	17980	17980	17980	17980	0
305	20250307	134300	78019090	17980	17980	17980	17980	1
306	20250307	134200	78001110	17980	17980	17980	17980	0
307	20250307	134100	78001110	17980	17980	17980	17980	0
308	20250307	134000	78001110	17980	17980	17980	17980	0
309	20250307	133900	78001110	17980	17980	17980	17980	0
310	20250307	133800	78001110	17980	17980	17980	17980	10
311	20250307	133700	77821310	17980	17980	17980	17980	0
312	20250307	133600	77821310	17980	17980	17980	17980	0
313	20250307	133500	77821310	17980	17980	17980	17980	0
314	20250307	133400	77821310	17980	17980	17980	17980	0
315	20250307	133300	77821310	17980	17980	17980	17980	0
316	20250307	133200	77821310	17980	17980	17980	17980	0
317	20250307	133100	77821310	17980	17980	17980	17980	0
318	20250307	133000	77821310	17980	17980	17980	17980	101
319	20250307	132900	76005330	17980	17980	17980	17980	0
320	20250307	132800	76005330	17980	17980	17980	17980	4
321	20250307	132700	75933410	17980	17980	17980	17980	25
322	20250307	132600	75483910	17980	17980	17980	17980	137
323	20250307	132500	73020650	17970	17970	17970	17970	98
324	20250307	132400	71259590	17970	17970	17970	17970	0
325	20250307	132300	71259590	17970	17970	17970	17970	0
326	20250307	132200	71259590	17970	17970	17970	17970	0
327	20250307	132100	71259590	17970	17970	17970	17970	1
328	20250307	132000	71241620	17950	17950	17950	17950	0
329	20250307	131900	71241620	17950	17950	17950	17950	0
330	20250307	131800	71241620	17950	17950	17950	17950	0
331	20250307	131700	71241620	17950	17950	17950	17950	0
332	20250307	131600	71241620	17950	17950	17950	17950	0
333	20250307	131500	71241620	17950	17950	17950	17950	1
334	20250307	131400	71223670	17970	17970	17970	17970	0
335	20250307	131300	71223670	17970	17970	17970	17970	0
336	20250307	131200	71223670	17970	17970	17970	17970	0
337	20250307	131100	71223670	17970	17970	17970	17970	0
338	20250307	131000	71223670	17970	17970	17970	17970	0
339	20250307	130900	71223670	17970	17970	17970	17970	0
340	20250307	130800	71223670	17970	17970	17970	17970	0
341	20250307	130700	71223670	17970	17970	17970	17970	0
342	20250307	130600	71223670	17970	17970	17970	17970	0
343	20250307	130500	71223670	17970	17970	17970	17970	15
344	20250307	130400	70954120	17940	17940	17940	17940	0
345	20250307	130300	70954120	17940	17940	17940	17940	1
346	20250307	130200	70936180	17970	17970	17970	17970	0
347	20250307	130100	70936180	17970	17970	17970	17970	0
348	20250307	130000	70936180	17970	17970	17970	17970	0
349	20250307	125900	70936180	17970	17970	17970	17970	0
350	20250307	125800	70936180	17970	17970	17970	17970	0
351	20250307	125700	70936180	17970	17970	17970	17970	0
352	20250307	125600	70936180	17970	17970	17970	17970	1
353	20250307	125500	70918210	17970	17970	17970	17970	172
354	20250307	125400	67827370	17940	17940	17940	17940	0
355	20250307	125300	67827370	17940	17940	17940	17940	0
356	20250307	125200	67827370	17940	17940	17940	17940	0
357	20250307	125100	67827370	17940	17940	17940	17940	0
358	20250307	125000	67827370	17940	17940	17940	17940	0
359	20250307	124900	67827370	17940	17940	17940	17940	0
360	20250307	124800	67827370	17940	17940	17940	17940	0
361	20250307	124700	67827370	17940	17940	17940	17940	0
362	20250307	124600	67827370	17940	17940	17940	17940	0
363	20250307	124500	67827370	17940	17940	17940	17940	0
364	20250307	124400	67827370	17940	17940	17940	17940	0
365	20250307	124300	67827370	17940	17940	17940	17940	0
366	20250307	124200	67827370	17940	17940	17940	17940	0
367	20250307	124100	67827370	17940	17940	17940	17940	0
368	20250307	124000	67827370	17940	17940	17940	17940	0
369	20250307	123900	67827370	17940	17940	17940	17940	1
370	20250307	123800	67809430	17950	17950	17950	17950	0
371	20250307	123700	67809430	17950	17950	17950	17950	0
372	20250307	123600	67809430	17950	17950	17950	17950	120
373	20250307	123500	65655430	17960	17960	17960	17960	0
374	20250307	123400	65655430	17960	17960	17960	17960	0
375	20250307	123300	65655430	17960	17960	17960	17960	0
376	20250307	123200	65655430	17960	17960	17960	17960	0
377	20250307	123100	65655430	17960	17960	17960	17960	0
378	20250307	123000	65655430	17960	17960	17960	17960	0
379	20250307	122900	65655430	17960	17960	17960	17960	0
380	20250307	122800	65655430	17960	17960	17960	17960	0
381	20250307	122700	65655430	17960	17960	17960	17960	0
382	20250307	122600	65655430	17960	17960	17960	17960	0
383	20250307	122500	65655430	17960	17960	17960	17960	0
384	20250307	122400	65655430	17960	17960	17960	17960	0
385	20250307	122300	65655430	17960	17960	17960	17960	0
386	20250307	122200	65655430	17960	17970	17970	17960	237
387	20250307	122100	61396560	18000	18000	18000	18000	0
388	20250307	122000	61396560	18000	18000	18000	18000	0
389	20250307	121900	61396560	18000	18000	18000	18000	1
390	20250307	121800	61378560	17980	17980	17980	17980	0
391	20250307	121700	61378560	17980	17980	17980	17980	0
392	20250307	121600	61378560	17980	17980	17980	17980	67
393	20250307	121500	60173900	18000	18000	18000	18000	0
394	20250307	121400	60173900	18000	18000	18000	18000	0
395	20250307	121300	60173900	18000	18000	18000	18000	0
396	20250307	121200	60173900	18000	18000	18000	18000	0
397	20250307	121100	60173900	18000	18000	18000	18000	0
398	20250307	121000	60173900	18000	18000	18000	18000	0
399	20250307	120900	60173900	18000	18020	18020	18000	44
400	20250307	120800	59381560	18020	18020	18020	18020	0
401	20250307	120700	59381560	18020	18020	18020	18020	0
402	20250307	120600	59381560	18020	18020	18020	18020	0
403	20250307	120500	59381560	18020	18020	18020	18020	14
404	20250307	120400	59129280	18010	18010	18010	18010	0
405	20250307	120300	59129280	18010	18010	18010	18010	0
406	20250307	120200	59129280	18010	18010	18010	18010	0
407	20250307	120100	59129280	18010	18010	18010	18010	0
408	20250307	120000	59129280	18010	18010	18010	18010	0
409	20250307	115900	59129280	18010	18010	18010	18010	0
410	20250307	115800	59129280	18010	18010	18010	18010	0
411	20250307	115700	59129280	18010	18010	18010	18010	0
412	20250307	115600	59129280	18010	18010	18010	18010	0
413	20250307	115500	59129280	18010	18010	18010	18010	1
414	20250307	115400	59111270	18010	18010	18010	18010	0
415	20250307	115300	59111270	18010	18010	18010	18010	0
416	20250307	115200	59111270	18010	18010	18010	18010	0
417	20250307	115100	59111270	18010	18010	18010	18010	0
418	20250307	115000	59111270	18010	18010	18010	18010	0
419	20250307	114900	59111270	18010	18010	18010	18010	0
420	20250307	114800	59111270	18010	18010	18010	18010	0
421	20250307	114700	59111270	18010	18010	18010	18010	0
422	20250307	114600	59111270	18010	18010	18010	18010	0
423	20250307	114500	59111270	18010	18010	18010	18010	0
424	20250307	114400	59111270	18010	18010	18010	18010	12
425	20250307	114300	58895150	18000	18000	18000	18000	0
426	20250307	114200	58895150	18000	18000	18000	18000	0
427	20250307	114100	58895150	18000	18000	18000	18000	0
428	20250307	114000	58895150	18000	18000	18000	18000	0
429	20250307	113900	58895150	18000	18000	18000	18000	0
430	20250307	113800	58895150	18000	18000	18000	18000	0
431	20250307	113700	58895150	18000	18000	18000	18000	0
432	20250307	113600	58895150	18000	18000	18000	18000	0
433	20250307	113500	58895150	18000	18000	18000	18000	0
434	20250307	113400	58895150	18000	18000	18000	18000	0
435	20250307	113300	58895150	18000	18000	18000	18000	0
436	20250307	113200	58895150	18000	18000	18000	18000	0
437	20250307	113100	58895150	18000	18000	18000	18000	0
438	20250307	113000	58895150	18000	18000	18000	18000	0
439	20250307	112900	58895150	18000	18000	18000	18000	0
440	20250307	112800	58895150	18000	18000	18000	18000	0
441	20250307	112700	58895150	18000	18000	18000	18000	0
442	20250307	112600	58895150	18000	18000	18000	18000	0
443	20250307	112500	58895150	18000	18000	18000	18000	0
444	20250307	112400	58895150	18000	18000	18000	18000	11
445	20250307	112300	58697150	17970	17970	17970	17970	0
446	20250307	112200	58697150	17970	17970	17970	17970	0
447	20250307	112100	58697150	17970	17970	17970	17970	0
448	20250307	112000	58697150	17970	17970	17970	17970	0
449	20250307	111900	58697150	17970	17970	17970	17970	36
450	20250307	111800	58050230	17970	17970	17970	17970	0
451	20250307	111700	58050230	17970	17970	17970	17970	0
452	20250307	111600	58050230	17970	17970	17970	17970	0
453	20250307	111500	58050230	17970	17970	17970	17970	0
454	20250307	111400	58050230	17970	17970	17970	17970	0
455	20250307	111300	58050230	17970	17970	17970	17970	0
456	20250307	111200	58050230	17970	17970	17970	17970	0
457	20250307	111100	58050230	17970	17970	17970	17970	0
458	20250307	111000	58050230	17970	17970	17970	17970	0
459	20250307	110900	58050230	17970	17970	17970	17970	0
460	20250307	110800	58050230	17970	17970	17970	17970	0
461	20250307	110700	58050230	17970	17940	17970	17940	323
462	20250307	110600	52248920	17940	18000	18000	17940	684
463	20250307	110500	39968750	18000	18000	18000	18000	8
464	20250307	110400	39824750	18000	18000	18000	18000	7
465	20250307	110300	39698750	18000	18000	18000	18000	6
466	20250307	110200	39590750	18000	18000	18000	18000	5
467	20250307	110100	39500750	18000	18000	18000	18000	5
468	20250307	110000	39410750	17990	17990	17990	17990	6
469	20250307	105900	39302810	17990	18020	18020	17980	325
470	20250307	105800	33448380	18070	18070	18070	18070	0
471	20250307	105700	33448380	18070	18060	18070	18050	78
472	20250307	105600	32040140	18070	18070	18070	18070	0
473	20250307	105500	32040140	18070	18070	18070	18070	1
474	20250307	105400	32022070	18070	18070	18070	18070	0
475	20250307	105300	32022070	18070	18070	18070	18070	0
476	20250307	105200	32022070	18070	18070	18070	18070	0
477	20250307	105100	32022070	18070	18070	18070	18070	0
478	20250307	105000	32022070	18070	18070	18070	18070	0
479	20250307	104900	32022070	18070	18070	18070	18070	0
480	20250307	104800	32022070	18070	18070	18070	18070	0
481	20250307	104700	32022070	18070	18070	18070	18070	0
482	20250307	104600	32022070	18070	18070	18070	18070	0
483	20250307	104500	32022070	18070	18070	18070	18070	0
484	20250307	104400	32022070	18070	18070	18070	18070	0
485	20250307	104300	32022070	18070	18070	18070	18070	0
486	20250307	104200	32022070	18070	18070	18070	18070	0
487	20250307	104100	32022070	18070	18070	18070	18070	0
488	20250307	104000	32022070	18070	18070	18070	18070	88
489	20250307	103900	30431910	18070	18070	18070	18070	0
490	20250307	103800	30431910	18070	18070	18070	18070	0
491	20250307	103700	30431910	18070	18070	18070	18070	0
492	20250307	103600	30431910	18070	18070	18070	18070	1
493	20250307	103500	30413840	18070	18070	18070	18070	0
494	20250307	103400	30413840	18070	18070	18070	18070	0
495	20250307	103300	30413840	18070	18070	18070	18070	17
496	20250307	103200	30106650	18060	18060	18060	18060	0
497	20250307	103100	30106650	18060	18060	18060	18060	19
498	20250307	103000	29763510	18070	18070	18070	18070	0
499	20250307	102900	29763510	18070	18070	18070	18070	1
500	20250307	102800	29745440	18060	18060	18060	18060	0
501	20250307	102700	29745440	18060	18060	18060	18060	0
502	20250307	102600	29745440	18060	18060	18060	18060	0
503	20250307	102500	29745440	18060	18060	18060	18060	1
504	20250307	102400	29727380	18060	18060	18060	18060	0
505	20250307	102300	29727380	18060	18060	18060	18060	0
506	20250307	102200	29727380	18060	18060	18060	18060	0
507	20250307	102100	29727380	18060	18050	18060	18050	94
508	20250307	102000	28030670	18050	18020	18050	18020	69
509	20250307	101900	26787260	18020	18020	18020	18020	0
510	20250307	101800	26787260	18020	18020	18020	18020	0
511	20250307	101700	26787260	18020	18020	18020	18020	0
512	20250307	101600	26787260	18020	18020	18020	18020	0
513	20250307	101500	26787260	18020	18010	18020	18010	7
514	20250307	101400	26661180	17970	17970	17970	17970	0
515	20250307	101300	26661180	17970	17970	17970	17970	0
516	20250307	101200	26661180	17970	17970	17970	17970	0
517	20250307	101100	26661180	17970	17970	17970	17970	0
518	20250307	101000	26661180	17970	17970	17970	17970	0
519	20250307	100900	26661180	17970	17990	17990	17940	7
520	20250307	100800	26535520	17940	17940	17940	17940	0
521	20250307	100700	26535520	17940	17940	17940	17940	1
522	20250307	100600	26517580	17910	17930	17930	17910	290
523	20250307	100500	21321370	17930	18040	18040	17930	577
524	20250307	100400	10932070	18080	18070	18080	18070	2
525	20250307	100300	10895920	18080	18070	18080	18070	2
526	20250307	100200	10859770	18080	18080	18080	18080	0
527	20250307	100100	10859770	18080	18070	18080	18070	2
528	20250307	100000	10823620	18080	18070	18080	18070	4
529	20250307	095900	10751320	18080	18080	18080	18080	0
530	20250307	095800	10751320	18080	18070	18080	18070	2
531	20250307	095700	10715170	18080	18070	18080	18070	2
532	20250307	095600	10679020	18080	18070	18080	18070	2
533	20250307	095500	10642870	18080	18080	18080	18080	0
534	20250307	095400	10642870	18080	18070	18080	18070	2
535	20250307	095300	10606720	18080	18060	18080	18060	2
536	20250307	095200	10570580	18080	18070	18080	18070	2
537	20250307	095100	10534430	18080	18080	18080	18080	0
538	20250307	095000	10534430	18080	18080	18080	18080	0
539	20250307	094900	10534430	18080	18080	18080	18080	0
540	20250307	094800	10534430	18080	18080	18080	18080	0
541	20250307	094700	10534430	18080	18080	18080	18080	0
542	20250307	094600	10534430	18080	18080	18080	18080	0
543	20250307	094500	10534430	18080	18080	18080	18080	0
544	20250307	094400	10534430	18080	18060	18080	18060	2
545	20250307	094300	10498290	18080	18080	18080	18080	0
546	20250307	094200	10498290	18080	18080	18080	18080	0
547	20250307	094100	10498290	18080	18080	18080	18080	0
548	20250307	094000	10498290	18080	18080	18080	18080	0
549	20250307	093900	10498290	18080	18080	18080	18080	0
550	20250307	093800	10498290	18080	18080	18080	18080	0
551	20250307	093700	10498290	18080	18080	18080	18080	0
552	20250307	093600	10498290	18080	18080	18080	18080	0
553	20250307	093500	10498290	18080	18080	18080	18080	0
554	20250307	093400	10498290	18080	18060	18080	18060	2
555	20250307	093300	10462150	18070	18060	18070	18060	2
556	20250307	093200	10426020	18080	18080	18080	18080	0
557	20250307	093100	10426020	18080	18060	18080	18060	2
558	20250307	093000	10389880	18080	18080	18080	18080	0
559	20250307	092900	10389880	18080	18080	18080	18080	0
560	20250307	092800	10389880	18080	18080	18080	18080	0
561	20250307	092700	10389880	18080	18080	18080	18080	0
562	20250307	092600	10389880	18080	18080	18080	18080	0
563	20250307	092500	10389880	18080	18080	18080	18080	0
564	20250307	092400	10389880	18080	18080	18080	18080	0
565	20250307	092300	10389880	18080	18080	18080	18080	0
566	20250307	092200	10389880	18080	18080	18080	18080	9
567	20250307	092100	10227160	18090	18090	18090	18090	174
568	20250307	092000	7079500	18090	18080	18090	18070	54
569	20250307	091900	6103330	18070	18060	18070	18060	4
570	20250307	091800	6031060	18060	18060	18060	18060	1
571	20250307	091700	6013000	18050	18050	18050	18050	2
572	20250307	091600	5976900	18040	18040	18040	18040	0
573	20250307	091500	5976900	18040	18030	18040	18030	19
574	20250307	091400	5634320	18030	18030	18030	18030	0
575	20250307	091300	5634320	18030	18030	18030	18030	76
576	20250307	091200	4264040	18030	18030	18030	18030	0
577	20250307	091100	4264040	18030	18030	18030	18030	0
578	20250307	091000	4264040	18030	18030	18030	18030	0
579	20250307	090900	4264040	18030	18030	18030	18030	11
580	20250307	090800	4065710	17950	17920	17950	17920	2
581	20250307	090700	4029840	18030	18030	18030	18030	0
582	20250307	090600	4029840	18030	18030	18030	18030	8
583	20250307	090500	3885600	18000	18000	18000	18000	0
584	20250307	090400	3885600	18000	18000	18000	18000	0
585	20250307	090300	3885600	18000	18000	18000	18000	0
586	20250307	090200	3885600	18000	18000	18000	18000	1
587	20250307	090100	3867600	17980	17980	17980	17980	15
588	20250307	090000	3597900	17900	17900	17900	17900	201