KissMeData/005500/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	182900	68724350	17720	17720	17720	17720	380
3	20250423	182800	68724350	17720	17720	17720	17720	0
4	20250423	182700	68724350	17720	17720	17720	17720	0
5	20250423	182600	68724350	17720	17720	17720	17720	0
6	20250423	182500	68724350	17720	17720	17720	17720	0
7	20250423	182400	68724350	17720	17720	17720	17720	0
8	20250423	182300	68724350	17720	17720	17720	17720	0
9	20250423	182200	68724350	17720	17720	17720	17720	0
10	20250423	182100	68724350	17720	17720	17720	17720	0
11	20250423	182000	68724350	17720	17720	17720	17720	0
12	20250423	181900	68724350	17720	17720	17720	17720	0
13	20250423	181800	68724350	17720	17720	17720	17720	0
14	20250423	181700	68724350	17720	17720	17720	17720	0
15	20250423	181600	68724350	17720	17720	17720	17720	0
16	20250423	181500	68724350	17720	17720	17720	17720	0
17	20250423	181400	68724350	17720	17720	17720	17720	0
18	20250423	181300	68724350	17720	17720	17720	17720	0
19	20250423	181200	68724350	17720	17720	17720	17720	0
20	20250423	181100	68724350	17720	17720	17720	17720	0
21	20250423	181000	68724350	17720	17720	17720	17720	0
22	20250423	180900	68724350	17720	17720	17720	17720	0
23	20250423	180800	68724350	17720	17720	17720	17720	0
24	20250423	180700	68724350	17720	17720	17720	17720	0
25	20250423	180600	68724350	17720	17720	17720	17720	0
26	20250423	180500	68724350	17720	17720	17720	17720	0
27	20250423	180400	68724350	17720	17720	17720	17720	0
28	20250423	180300	68724350	17720	17720	17720	17720	0
29	20250423	180200	68724350	17720	17720	17720	17720	0
30	20250423	180100	68724350	17720	17720	17720	17720	0
31	20250423	180000	68724350	17720	17720	17720	17720	0
32	20250423	175900	68724350	17720	17720	17720	17720	380
33	20250423	175800	68724350	17720	17720	17720	17720	0
34	20250423	175700	68724350	17720	17720	17720	17720	0
35	20250423	175600	68724350	17720	17720	17720	17720	0
36	20250423	175500	68724350	17720	17720	17720	17720	0
37	20250423	175400	68724350	17720	17720	17720	17720	0
38	20250423	175300	68724350	17720	17720	17720	17720	0
39	20250423	175200	68724350	17720	17720	17720	17720	0
40	20250423	175100	68724350	17720	17720	17720	17720	0
41	20250423	175000	68724350	17720	17720	17720	17720	0
42	20250423	174900	68724350	17720	17720	17720	17720	0
43	20250423	174800	68724350	17720	17720	17720	17720	0
44	20250423	174700	68724350	17720	17720	17720	17720	0
45	20250423	174600	68724350	17720	17720	17720	17720	0
46	20250423	174500	68724350	17720	17720	17720	17720	0
47	20250423	174400	68724350	17720	17720	17720	17720	0
48	20250423	174300	68724350	17720	17720	17720	17720	0
49	20250423	174200	68724350	17720	17720	17720	17720	0
50	20250423	174100	68724350	17720	17720	17720	17720	0
51	20250423	174000	68724350	17720	17720	17720	17720	0
52	20250423	173900	68724350	17720	17720	17720	17720	0
53	20250423	173800	68724350	17720	17720	17720	17720	0
54	20250423	173700	68724350	17720	17720	17720	17720	0
55	20250423	173600	68724350	17720	17720	17720	17720	0
56	20250423	173500	68724350	17720	17720	17720	17720	0
57	20250423	173400	68724350	17720	17720	17720	17720	0
58	20250423	173300	68724350	17720	17720	17720	17720	0
59	20250423	173200	68724350	17720	17720	17720	17720	0
60	20250423	173100	68724350	17720	17720	17720	17720	0
61	20250423	173000	68724350	17720	17720	17720	17720	0
62	20250423	172900	68724350	17720	17720	17720	17720	380
63	20250423	172800	68724350	17720	17720	17720	17720	0
64	20250423	172700	68724350	17720	17720	17720	17720	0
65	20250423	172600	68724350	17720	17720	17720	17720	0
66	20250423	172500	68724350	17720	17720	17720	17720	0
67	20250423	172400	68724350	17720	17720	17720	17720	0
68	20250423	172300	68724350	17720	17720	17720	17720	0
69	20250423	172200	68724350	17720	17720	17720	17720	0
70	20250423	172100	68724350	17720	17720	17720	17720	0
71	20250423	172000	68724350	17720	17720	17720	17720	0
72	20250423	171900	68724350	17720	17720	17720	17720	0
73	20250423	171800	68724350	17720	17720	17720	17720	0
74	20250423	171700	68724350	17720	17720	17720	17720	0
75	20250423	171600	68724350	17720	17720	17720	17720	0
76	20250423	171500	68724350	17720	17720	17720	17720	0
77	20250423	171400	68724350	17720	17720	17720	17720	0
78	20250423	171300	68724350	17720	17720	17720	17720	0
79	20250423	171200	68724350	17720	17720	17720	17720	0
80	20250423	171100	68724350	17720	17720	17720	17720	0
81	20250423	171000	68724350	17720	17720	17720	17720	0
82	20250423	170900	68724350	17720	17720	17720	17720	0
83	20250423	170800	68724350	17720	17720	17720	17720	0
84	20250423	170700	68724350	17720	17720	17720	17720	0
85	20250423	170600	68724350	17720	17720	17720	17720	0
86	20250423	170500	68724350	17720	17720	17720	17720	0
87	20250423	170400	68724350	17720	17720	17720	17720	0
88	20250423	170300	68724350	17720	17720	17720	17720	0
89	20250423	170200	68724350	17720	17720	17720	17720	0
90	20250423	170100	68724350	17720	17720	17720	17720	0
91	20250423	170000	68724350	17720	17720	17720	17720	0
92	20250423	165900	68724350	17720	17720	17720	17720	380
93	20250423	165800	68724350	17720	17720	17720	17720	0
94	20250423	165700	68724350	17720	17720	17720	17720	0
95	20250423	165600	68724350	17720	17720	17720	17720	0
96	20250423	165500	68724350	17720	17720	17720	17720	0
97	20250423	165400	68724350	17720	17720	17720	17720	0
98	20250423	165300	68724350	17720	17720	17720	17720	0
99	20250423	165200	68724350	17720	17720	17720	17720	0
100	20250423	165100	68724350	17720	17720	17720	17720	0
101	20250423	165000	68724350	17720	17720	17720	17720	0
102	20250423	164900	68724350	17720	17720	17720	17720	0
103	20250423	164800	68724350	17720	17720	17720	17720	0
104	20250423	164700	68724350	17720	17720	17720	17720	0
105	20250423	164600	68724350	17720	17720	17720	17720	0
106	20250423	164500	68724350	17720	17720	17720	17720	0
107	20250423	164400	68724350	17720	17720	17720	17720	0
108	20250423	164300	68724350	17720	17720	17720	17720	0
109	20250423	164200	68724350	17720	17720	17720	17720	0
110	20250423	164100	68724350	17720	17720	17720	17720	0
111	20250423	164000	68724350	17720	17720	17720	17720	0
112	20250423	163900	68724350	17720	17720	17720	17720	0
113	20250423	163800	68724350	17720	17720	17720	17720	0
114	20250423	163700	68724350	17720	17720	17720	17720	0
115	20250423	163600	68724350	17720	17720	17720	17720	0
116	20250423	163500	68724350	17720	17720	17720	17720	0
117	20250423	163400	68724350	17720	17720	17720	17720	0
118	20250423	163300	68724350	17720	17720	17720	17720	0
119	20250423	163200	68724350	17720	17720	17720	17720	0
120	20250423	163100	68724350	17720	17720	17720	17720	0
121	20250423	163000	68724350	17720	17720	17720	17720	0
122	20250423	162900	68724350	17720	17720	17720	17720	380
123	20250423	162800	68724350	17720	17720	17720	17720	0
124	20250423	162700	68724350	17720	17720	17720	17720	0
125	20250423	162600	68724350	17720	17720	17720	17720	0
126	20250423	162500	68724350	17720	17720	17720	17720	0
127	20250423	162400	68724350	17720	17720	17720	17720	0
128	20250423	162300	68724350	17720	17720	17720	17720	0
129	20250423	162200	68724350	17720	17720	17720	17720	0
130	20250423	162100	68724350	17720	17720	17720	17720	0
131	20250423	162000	68724350	17720	17720	17720	17720	0
132	20250423	161900	68724350	17720	17720	17720	17720	0
133	20250423	161800	68724350	17720	17720	17720	17720	0
134	20250423	161700	68724350	17720	17720	17720	17720	0
135	20250423	161600	68724350	17720	17720	17720	17720	0
136	20250423	161500	68724350	17720	17720	17720	17720	0
137	20250423	161400	68724350	17720	17720	17720	17720	0
138	20250423	161300	68724350	17720	17720	17720	17720	0
139	20250423	161200	68724350	17720	17720	17720	17720	0
140	20250423	161100	68724350	17720	17720	17720	17720	0
141	20250423	161000	68724350	17720	17720	17720	17720	0
142	20250423	160900	68724350	17720	17720	17720	17720	0
143	20250423	160800	68724350	17720	17720	17720	17720	0
144	20250423	160700	68724350	17720	17720	17720	17720	0
145	20250423	160600	68724350	17720	17720	17720	17720	0
146	20250423	160500	68724350	17720	17720	17720	17720	0
147	20250423	160400	68724350	17720	17720	17720	17720	0
148	20250423	160300	68724350	17720	17720	17720	17720	0
149	20250423	160200	68724350	17720	17720	17720	17720	0
150	20250423	160100	68724350	17720	17720	17720	17720	0
151	20250423	160000	68724350	17720	17720	17720	17720	0
152	20250423	155900	68724350	17720	17720	17720	17720	380
153	20250423	155800	68724350	17720	17720	17720	17720	0
154	20250423	155700	68724350	17720	17720	17720	17720	0
155	20250423	155600	68724350	17720	17720	17720	17720	0
156	20250423	155500	68724350	17720	17720	17720	17720	0
157	20250423	155400	68724350	17720	17720	17720	17720	0
158	20250423	155300	68724350	17720	17720	17720	17720	0
159	20250423	155200	68724350	17720	17720	17720	17720	0
160	20250423	155100	68724350	17720	17720	17720	17720	0
161	20250423	155000	68724350	17720	17720	17720	17720	0
162	20250423	154900	68724350	17720	17720	17720	17720	0
163	20250423	154800	68724350	17720	17720	17720	17720	0
164	20250423	154700	68724350	17720	17720	17720	17720	0
165	20250423	154600	68724350	17720	17720	17720	17720	0
166	20250423	154500	68724350	17720	17720	17720	17720	0
167	20250423	154400	68724350	17720	17720	17720	17720	0
168	20250423	154300	68724350	17720	17720	17720	17720	0
169	20250423	154200	68724350	17720	17720	17720	17720	0
170	20250423	154100	68724350	17720	17720	17720	17720	0
171	20250423	154000	68724350	17720	17720	17720	17720	0
172	20250423	153900	68724350	17720	17720	17720	17720	0
173	20250423	153800	68724350	17720	17720	17720	17720	0
174	20250423	153700	68724350	17720	17720	17720	17720	0
175	20250423	153600	68724350	17720	17720	17720	17720	0
176	20250423	153500	68724350	17720	17720	17720	17720	0
177	20250423	153400	68724350	17720	17720	17720	17720	0
178	20250423	153300	68724350	17720	17720	17720	17720	0
179	20250423	153200	68724350	17720	17720	17720	17720	0
180	20250423	153100	68724350	17720	17720	17720	17720	0
181	20250423	153000	68724350	17720	17720	17720	17720	380
182	20250423	152900	61990750	17760	17760	17760	17760	0
183	20250423	152800	61990750	17760	17760	17760	17760	0
184	20250423	152700	61990750	17760	17760	17760	17760	0
185	20250423	152600	61990750	17760	17760	17760	17760	0
186	20250423	152500	61990750	17760	17760	17760	17760	0
187	20250423	152400	61990750	17760	17760	17760	17760	0
188	20250423	152300	61990750	17760	17760	17760	17760	0
189	20250423	152200	61990750	17760	17760	17760	17760	0
190	20250423	152100	61990750	17760	17760	17760	17760	0
191	20250423	152000	61990750	17760	17760	17760	17760	0
192	20250423	151900	61990750	17760	17740	17760	17720	199
193	20250423	151800	58462020	17750	17750	17750	17750	2
194	20250423	151700	58426520	17760	17760	17760	17760	0
195	20250423	151600	58426520	17760	17760	17760	17760	0
196	20250423	151500	58426520	17760	17760	17760	17760	0
197	20250423	151400	58426520	17760	17760	17760	17760	1
198	20250423	151300	58408760	17760	17760	17760	17760	2
199	20250423	151200	58373240	17760	17760	17760	17760	1
200	20250423	151100	58355480	17750	17750	17750	17750	0
201	20250423	151000	58355480	17750	17750	17750	17750	1
202	20250423	150900	58337730	17760	17760	17760	17760	0
203	20250423	150800	58337730	17760	17760	17760	17760	0
204	20250423	150700	58337730	17760	17760	17760	17760	0
205	20250423	150600	58337730	17760	17760	17760	17760	1
206	20250423	150500	58319970	17760	17760	17760	17760	0
207	20250423	150400	58319970	17760	17760	17760	17760	0
208	20250423	150300	58319970	17760	17760	17760	17760	0
209	20250423	150200	58319970	17760	17760	17760	17760	0
210	20250423	150100	58319970	17760	17760	17760	17760	0
211	20250423	150000	58319970	17760	17760	17760	17760	0
212	20250423	145900	58319970	17760	17760	17760	17760	0
213	20250423	145800	58319970	17760	17760	17760	17760	0
214	20250423	145700	58319970	17760	17760	17760	17760	0
215	20250423	145600	58319970	17760	17760	17760	17760	0
216	20250423	145500	58319970	17760	17760	17760	17760	0
217	20250423	145400	58319970	17760	17760	17760	17760	111
218	20250423	145300	56348610	17760	17760	17760	17760	100
219	20250423	145200	54572610	17760	17760	17760	17760	12
220	20250423	145100	54359490	17760	17760	17760	17760	0
221	20250423	145000	54359490	17760	17760	17760	17760	0
222	20250423	144900	54359490	17760	17760	17760	17760	11
223	20250423	144800	54164130	17760	17750	17760	17750	17
224	20250423	144700	53862360	17750	17750	17750	17750	0
225	20250423	144600	53862360	17750	17750	17750	17750	0
226	20250423	144500	53862360	17750	17750	17750	17750	0
227	20250423	144400	53862360	17750	17750	17750	17750	0
228	20250423	144300	53862360	17750	17750	17750	17750	0
229	20250423	144200	53862360	17750	17750	17750	17750	0
230	20250423	144100	53862360	17750	17750	17750	17750	0
231	20250423	144000	53862360	17750	17750	17750	17750	2
232	20250423	143900	53826860	17750	17750	17750	17750	1
233	20250423	143800	53809110	17760	17760	17760	17760	0
234	20250423	143700	53809110	17760	17760	17760	17760	0
235	20250423	143600	53809110	17760	17760	17760	17760	0
236	20250423	143500	53809110	17760	17760	17760	17760	0
237	20250423	143400	53809110	17760	17760	17760	17760	0
238	20250423	143300	53809110	17760	17760	17760	17760	1
239	20250423	143200	53791350	17760	17740	17760	17730	27
240	20250423	143100	53312520	17760	17760	17760	17760	0
241	20250423	143000	53312520	17760	17760	17760	17760	0
242	20250423	142900	53312520	17760	17760	17760	17760	0
243	20250423	142800	53312520	17760	17760	17760	17760	0
244	20250423	142700	53312520	17760	17760	17760	17760	0
245	20250423	142600	53312520	17760	17760	17760	17760	0
246	20250423	142500	53312520	17760	17760	17760	17760	0
247	20250423	142400	53312520	17760	17760	17760	17760	0
248	20250423	142300	53312520	17760	17760	17760	17760	0
249	20250423	142200	53312520	17760	17760	17760	17760	0
250	20250423	142100	53312520	17760	17760	17760	17760	0
251	20250423	142000	53312520	17760	17760	17760	17760	0
252	20250423	141900	53312520	17760	17760	17760	17760	0
253	20250423	141800	53312520	17760	17760	17760	17760	0
254	20250423	141700	53312520	17760	17760	17760	17760	5
255	20250423	141600	53223720	17760	17740	17760	17740	26
256	20250423	141500	52762420	17770	17760	17770	17750	70
257	20250423	141400	51519160	17770	17770	17770	17770	0
258	20250423	141300	51519160	17770	17770	17770	17770	22
259	20250423	141200	51128220	17770	17770	17770	17770	56
260	20250423	141100	50133100	17770	17770	17770	17770	0
261	20250423	141000	50133100	17770	17770	17770	17770	0
262	20250423	140900	50133100	17770	17770	17770	17770	0
263	20250423	140800	50133100	17770	17770	17770	17770	0
264	20250423	140700	50133100	17770	17770	17770	17770	0
265	20250423	140600	50133100	17770	17770	17770	17770	0
266	20250423	140500	50133100	17770	17770	17770	17770	0
267	20250423	140400	50133100	17770	17770	17770	17770	0
268	20250423	140300	50133100	17770	17770	17770	17770	0
269	20250423	140200	50133100	17770	17770	17770	17770	0
270	20250423	140100	50133100	17770	17770	17770	17770	0
271	20250423	140000	50133100	17770	17770	17770	17770	0
272	20250423	135900	50133100	17770	17770	17770	17770	0
273	20250423	135800	50133100	17770	17770	17770	17770	0
274	20250423	135700	50133100	17770	17770	17770	17770	0
275	20250423	135600	50133100	17770	17770	17770	17770	0
276	20250423	135500	50133100	17770	17770	17770	17770	0
277	20250423	135400	50133100	17770	17770	17770	17770	0
278	20250423	135300	50133100	17770	17770	17770	17770	0
279	20250423	135200	50133100	17770	17770	17770	17770	0
280	20250423	135100	50133100	17770	17770	17770	17770	0
281	20250423	135000	50133100	17770	17770	17770	17770	0
282	20250423	134900	50133100	17770	17770	17770	17770	0
283	20250423	134800	50133100	17770	17770	17770	17770	0
284	20250423	134700	50133100	17770	17770	17770	17770	0
285	20250423	134600	50133100	17770	17770	17770	17770	0
286	20250423	134500	50133100	17770	17770	17770	17770	0
287	20250423	134400	50133100	17770	17770	17770	17770	0
288	20250423	134300	50133100	17770	17760	17770	17760	8
289	20250423	134200	49991010	17770	17770	17770	17770	1
290	20250423	134100	49973240	17770	17770	17770	17770	0
291	20250423	134000	49973240	17770	17770	17770	17770	5
292	20250423	133900	49884390	17770	17770	17770	17770	1
293	20250423	133800	49866620	17770	17770	17770	17770	1
294	20250423	133700	49848850	17770	17770	17770	17770	0
295	20250423	133600	49848850	17770	17770	17770	17770	3
296	20250423	133500	49795540	17770	17770	17770	17770	0
297	20250423	133400	49795540	17770	17770	17770	17770	0
298	20250423	133300	49795540	17770	17770	17770	17770	5
299	20250423	133200	49706690	17770	17770	17770	17770	0
300	20250423	133100	49706690	17770	17770	17770	17770	0
301	20250423	133000	49706690	17770	17770	17770	17770	0
302	20250423	132900	49706690	17770	17770	17770	17770	0
303	20250423	132800	49706690	17770	17770	17770	17770	0
304	20250423	132700	49706690	17770	17770	17770	17770	0
305	20250423	132600	49706690	17770	17770	17770	17770	0
306	20250423	132500	49706690	17770	17770	17770	17770	0
307	20250423	132400	49706690	17770	17770	17770	17770	0
308	20250423	132300	49706690	17770	17770	17770	17770	0
309	20250423	132200	49706690	17770	17770	17770	17770	0
310	20250423	132100	49706690	17770	17770	17770	17770	0
311	20250423	132000	49706690	17770	17770	17770	17770	0
312	20250423	131900	49706690	17770	17770	17770	17770	0
313	20250423	131800	49706690	17770	17770	17770	17770	0
314	20250423	131700	49706690	17770	17760	17770	17760	226
315	20250423	131600	45692700	17760	17760	17760	17760	0
316	20250423	131500	45692700	17760	17760	17760	17760	0
317	20250423	131400	45692700	17760	17760	17760	17760	0
318	20250423	131300	45692700	17760	17760	17760	17760	0
319	20250423	131200	45692700	17760	17760	17760	17760	0
320	20250423	131100	45692700	17760	17760	17760	17760	1
321	20250423	131000	45674940	17760	17760	17760	17760	0
322	20250423	130900	45674940	17760	17760	17760	17760	0
323	20250423	130800	45674940	17760	17760	17760	17760	3
324	20250423	130700	45621660	17770	17770	17770	17770	0
325	20250423	130600	45621660	17770	17770	17770	17770	0
326	20250423	130500	45621660	17770	17770	17770	17770	0
327	20250423	130400	45621660	17770	17770	17770	17770	0
328	20250423	130300	45621660	17770	17770	17770	17770	1
329	20250423	130200	45603890	17770	17770	17770	17770	1
330	20250423	130100	45586120	17770	17770	17770	17770	0
331	20250423	130000	45586120	17770	17770	17770	17770	0
332	20250423	125900	45586120	17770	17770	17770	17770	0
333	20250423	125800	45586120	17770	17770	17770	17770	0
334	20250423	125700	45586120	17770	17770	17770	17770	0
335	20250423	125600	45586120	17770	17770	17770	17770	0
336	20250423	125500	45586120	17770	17770	17770	17770	0
337	20250423	125400	45586120	17770	17770	17770	17770	0
338	20250423	125300	45586120	17770	17770	17770	17770	0
339	20250423	125200	45586120	17770	17770	17770	17770	0
340	20250423	125100	45586120	17770	17770	17770	17770	0
341	20250423	125000	45586120	17770	17770	17770	17770	0
342	20250423	124900	45586120	17770	17770	17770	17770	1
343	20250423	124800	45568350	17770	17770	17770	17770	0
344	20250423	124700	45568350	17770	17770	17770	17770	0
345	20250423	124600	45568350	17770	17770	17770	17770	0
346	20250423	124500	45568350	17770	17770	17770	17770	0
347	20250423	124400	45568350	17770	17770	17770	17770	0
348	20250423	124300	45568350	17770	17770	17770	17770	0
349	20250423	124200	45568350	17770	17770	17770	17770	0
350	20250423	124100	45568350	17770	17770	17770	17770	0
351	20250423	124000	45568350	17770	17770	17770	17770	0
352	20250423	123900	45568350	17770	17770	17770	17770	0
353	20250423	123800	45568350	17770	17770	17770	17770	0
354	20250423	123700	45568350	17770	17770	17770	17770	0
355	20250423	123600	45568350	17770	17770	17770	17770	0
356	20250423	123500	45568350	17770	17770	17770	17770	0
357	20250423	123400	45568350	17770	17770	17770	17770	0
358	20250423	123300	45568350	17770	17770	17770	17770	0
359	20250423	123200	45568350	17770	17770	17770	17770	5
360	20250423	123100	45479500	17780	17780	17780	17780	0
361	20250423	123000	45479500	17780	17780	17780	17780	0
362	20250423	122900	45479500	17780	17780	17780	17780	0
363	20250423	122800	45479500	17780	17780	17780	17780	1
364	20250423	122700	45461720	17780	17780	17780	17780	0
365	20250423	122600	45461720	17780	17780	17780	17780	0
366	20250423	122500	45461720	17780	17780	17780	17780	0
367	20250423	122400	45461720	17780	17780	17780	17780	3
368	20250423	122300	45408380	17780	17780	17780	17780	1
369	20250423	122200	45390600	17780	17780	17780	17780	0
370	20250423	122100	45390600	17780	17780	17780	17780	2
371	20250423	122000	45355040	17780	17770	17780	17770	10
372	20250423	121900	45177330	17760	17760	17760	17760	0
373	20250423	121800	45177330	17760	17760	17760	17760	0
374	20250423	121700	45177330	17760	17760	17760	17760	0
375	20250423	121600	45177330	17760	17760	17760	17760	1
376	20250423	121500	45159570	17760	17760	17760	17760	1
377	20250423	121400	45141810	17760	17760	17760	17760	0
378	20250423	121300	45141810	17760	17760	17760	17760	1
379	20250423	121200	45124050	17760	17760	17760	17760	0
380	20250423	121100	45124050	17760	17760	17760	17760	1
381	20250423	121000	45106290	17750	17750	17750	17750	0
382	20250423	120900	45106290	17750	17750	17750	17750	0
383	20250423	120800	45106290	17750	17750	17750	17750	0
384	20250423	120700	45106290	17750	17750	17750	17750	0
385	20250423	120600	45106290	17750	17750	17750	17750	0
386	20250423	120500	45106290	17750	17750	17750	17750	0
387	20250423	120400	45106290	17750	17750	17750	17750	0
388	20250423	120300	45106290	17750	17750	17750	17750	1
389	20250423	120200	45088540	17760	17760	17760	17760	0
390	20250423	120100	45088540	17760	17760	17760	17760	0
391	20250423	120000	45088540	17760	17760	17760	17760	0
392	20250423	115900	45088540	17760	17760	17760	17760	0
393	20250423	115800	45088540	17760	17760	17760	17760	0
394	20250423	115700	45088540	17760	17760	17760	17760	0
395	20250423	115600	45088540	17760	17760	17760	17760	0
396	20250423	115500	45088540	17760	17740	17760	17740	2
397	20250423	115400	45053040	17750	17750	17750	17750	0
398	20250423	115300	45053040	17750	17750	17750	17750	0
399	20250423	115200	45053040	17750	17750	17750	17750	0
400	20250423	115100	45053040	17750	17750	17750	17750	0
401	20250423	115000	45053040	17750	17750	17750	17750	0
402	20250423	114900	45053040	17750	17750	17750	17750	1
403	20250423	114800	45035290	17750	17750	17750	17750	1
404	20250423	114700	45017540	17780	17780	17780	17780	5
405	20250423	114600	44928640	17780	17750	17780	17750	17
406	20250423	114500	44626830	17780	17780	17780	17780	0
407	20250423	114400	44626830	17780	17780	17780	17780	0
408	20250423	114300	44626830	17780	17780	17780	17780	0
409	20250423	114200	44626830	17780	17780	17780	17780	0
410	20250423	114100	44626830	17780	17770	17780	17770	23
411	20250423	114000	44217960	17740	17740	17740	17740	0
412	20250423	113900	44217960	17740	17740	17740	17740	0
413	20250423	113800	44217960	17740	17740	17740	17740	0
414	20250423	113700	44217960	17740	17740	17760	17740	5
415	20250423	113600	44129230	17740	17780	17780	17730	24
416	20250423	113500	43703260	17780	17780	17780	17780	0
417	20250423	113400	43703260	17780	17780	17780	17720	59
418	20250423	113300	42657410	17780	17780	17780	17780	0
419	20250423	113200	42657410	17780	17780	17780	17780	0
420	20250423	113100	42657410	17780	17780	17780	17780	0
421	20250423	113000	42657410	17780	17780	17780	17780	0
422	20250423	112900	42657410	17780	17780	17780	17780	0
423	20250423	112800	42657410	17780	17780	17780	17780	0
424	20250423	112700	42657410	17780	17780	17780	17780	0
425	20250423	112600	42657410	17780	17760	17780	17750	103
426	20250423	112500	40828820	17780	17780	17780	17780	0
427	20250423	112400	40828820	17780	17780	17780	17780	0
428	20250423	112300	40828820	17780	17780	17780	17780	0
429	20250423	112200	40828820	17780	17780	17780	17780	0
430	20250423	112100	40828820	17780	17780	17780	17780	0
431	20250423	112000	40828820	17780	17780	17780	17780	0
432	20250423	111900	40828820	17780	17780	17780	17780	0
433	20250423	111800	40828820	17780	17780	17780	17780	0
434	20250423	111700	40828820	17780	17770	17780	17770	13
435	20250423	111600	40597790	17780	17780	17780	17780	2
436	20250423	111500	40562230	17780	17780	17780	17780	0
437	20250423	111400	40562230	17780	17780	17780	17780	0
438	20250423	111300	40562230	17780	17780	17780	17780	0
439	20250423	111200	40562230	17780	17780	17780	17780	0
440	20250423	111100	40562230	17780	17780	17780	17780	1
441	20250423	111000	40544450	17780	17780	17780	17780	0
442	20250423	110900	40544450	17780	17780	17780	17780	0
443	20250423	110800	40544450	17780	17780	17780	17780	0
444	20250423	110700	40544450	17780	17780	17780	17780	0
445	20250423	110600	40544450	17780	17780	17780	17780	0
446	20250423	110500	40544450	17780	17780	17780	17780	1
447	20250423	110400	40526670	17780	17780	17780	17780	0
448	20250423	110300	40526670	17780	17780	17780	17780	0
449	20250423	110200	40526670	17780	17780	17780	17780	0
450	20250423	110100	40526670	17780	17780	17780	17780	0
451	20250423	110000	40526670	17780	17780	17780	17780	1
452	20250423	105900	40508890	17780	17780	17780	17780	0
453	20250423	105800	40508890	17780	17780	17780	17780	0
454	20250423	105700	40508890	17780	17780	17780	17780	0
455	20250423	105600	40508890	17780	17780	17780	17780	1
456	20250423	105500	40491110	17780	17780	17780	17780	0
457	20250423	105400	40491110	17780	17780	17780	17780	0
458	20250423	105300	40491110	17780	17780	17780	17780	0
459	20250423	105200	40491110	17780	17780	17780	17780	0
460	20250423	105100	40491110	17780	17780	17780	17780	0
461	20250423	105000	40491110	17780	17780	17780	17780	0
462	20250423	104900	40491110	17780	17780	17780	17780	0
463	20250423	104800	40491110	17780	17780	17780	17780	1
464	20250423	104700	40473330	17780	17780	17780	17780	0
465	20250423	104600	40473330	17780	17780	17780	17780	0
466	20250423	104500	40473330	17780	17780	17780	17780	0
467	20250423	104400	40473330	17780	17780	17780	17780	0
468	20250423	104300	40473330	17780	17780	17780	17780	0
469	20250423	104200	40473330	17780	17780	17780	17780	0
470	20250423	104100	40473330	17780	17780	17780	17780	0
471	20250423	104000	40473330	17780	17780	17780	17780	0
472	20250423	103900	40473330	17780	17770	17780	17770	22
473	20250423	103800	40082280	17780	17780	17780	17780	0
474	20250423	103700	40082280	17780	17780	17780	17780	1
475	20250423	103600	40064500	17780	17780	17780	17780	14
476	20250423	103500	39815580	17780	17780	17780	17780	0
477	20250423	103400	39815580	17780	17780	17780	17780	0
478	20250423	103300	39815580	17780	17780	17780	17780	1
479	20250423	103200	39797800	17780	17780	17780	17780	1
480	20250423	103100	39780020	17780	17780	17780	17780	0
481	20250423	103000	39780020	17780	17780	17780	17780	0
482	20250423	102900	39780020	17780	17780	17780	17780	0
483	20250423	102800	39780020	17780	17780	17780	17780	1
484	20250423	102700	39762240	17780	17780	17780	17780	3
485	20250423	102600	39708900	17780	17780	17780	17780	1
486	20250423	102500	39691120	17780	17780	17780	17780	0
487	20250423	102400	39691120	17780	17780	17780	17780	1
488	20250423	102300	39673340	17770	17770	17770	17770	0
489	20250423	102200	39673340	17770	17770	17770	17770	0
490	20250423	102100	39673340	17770	17770	17770	17770	1
491	20250423	102000	39655570	17770	17770	17770	17770	0
492	20250423	101900	39655570	17770	17770	17770	17770	0
493	20250423	101800	39655570	17770	17770	17770	17770	0
494	20250423	101700	39655570	17770	17770	17770	17770	0
495	20250423	101600	39655570	17770	17770	17770	17770	4
496	20250423	101500	39584490	17790	17790	17790	17790	0
497	20250423	101400	39584490	17790	17790	17790	17790	0
498	20250423	101300	39584490	17790	17790	17790	17790	0
499	20250423	101200	39584490	17790	17790	17790	17790	0
500	20250423	101100	39584490	17790	17790	17790	17790	0
501	20250423	101000	39584490	17790	17790	17790	17790	2
502	20250423	100900	39548910	17770	17770	17770	17770	0
503	20250423	100800	39548910	17770	17770	17770	17770	0
504	20250423	100700	39548910	17770	17770	17770	17770	2
505	20250423	100600	39513370	17790	17790	17790	17790	1
506	20250423	100500	39495580	17780	17780	17780	17780	0
507	20250423	100400	39495580	17780	17780	17780	17780	0
508	20250423	100300	39495580	17780	17780	17780	17780	1
509	20250423	100200	39477800	17770	17750	17790	17750	157
510	20250423	100100	36690460	17740	17740	17740	17740	0
511	20250423	100000	36690460	17740	17750	17750	17740	6
512	20250423	095900	36583970	17740	17740	17740	17740	58
513	20250423	095800	35555050	17740	17740	17740	17740	0
514	20250423	095700	35555050	17740	17740	17740	17740	0
515	20250423	095600	35555050	17740	17740	17740	17740	0
516	20250423	095500	35555050	17740	17740	17740	17740	0
517	20250423	095400	35555050	17740	17740	17740	17740	0
518	20250423	095300	35555050	17740	17740	17740	17740	0
519	20250423	095200	35555050	17740	17740	17740	17740	0
520	20250423	095100	35555050	17740	17740	17740	17740	1
521	20250423	095000	35537310	17740	17740	17740	17740	0
522	20250423	094900	35537310	17740	17740	17740	17740	0
523	20250423	094800	35537310	17740	17740	17740	17740	0
524	20250423	094700	35537310	17740	17740	17740	17740	0
525	20250423	094600	35537310	17740	17740	17740	17740	0
526	20250423	094500	35537310	17740	17740	17740	17740	1
527	20250423	094400	35519570	17740	17730	17740	17730	8
528	20250423	094300	35377660	17720	17720	17720	17720	0
529	20250423	094200	35377660	17720	17720	17720	17720	1
530	20250423	094100	35359940	17720	17720	17720	17720	2
531	20250423	094000	35324500	17720	17720	17740	17720	9
532	20250423	093900	35164880	17740	17740	17740	17740	0
533	20250423	093800	35164880	17740	17720	17740	17720	7
534	20250423	093700	35040740	17710	17710	17710	17710	0
535	20250423	093600	35040740	17710	17710	17710	17690	20
536	20250423	093500	34686700	17710	17710	17720	17710	11
537	20250423	093400	34491880	17710	17700	17710	17700	26
538	20250423	093300	34031670	17690	17710	17740	17690	192
539	20250423	093200	30633450	17740	17710	17740	17710	11
540	20250423	093100	30438610	17700	17700	17700	17700	0
541	20250423	093000	30438610	17700	17700	17700	17700	0
542	20250423	092900	30438610	17700	17700	17700	17700	0
543	20250423	092800	30438610	17700	17700	17700	17700	0
544	20250423	092700	30438610	17700	17700	17700	17700	0
545	20250423	092600	30438610	17700	17700	17700	17700	0
546	20250423	092500	30438610	17700	17700	17700	17700	0
547	20250423	092400	30438610	17700	17700	17700	17700	2
548	20250423	092300	30403210	17700	17700	17700	17700	0
549	20250423	092200	30403210	17700	17700	17700	17700	0
550	20250423	092100	30403210	17700	17720	17720	17700	350
551	20250423	092000	24204920	17720	17720	17720	17720	0
552	20250423	091900	24204920	17720	17730	17730	17720	350
553	20250423	091800	18001180	17730	17740	17740	17730	199
554	20250423	091700	14472660	17790	17790	17790	17790	0
555	20250423	091600	14472660	17790	17790	17790	17790	0
556	20250423	091500	14472660	17790	17790	17790	17790	0
557	20250423	091400	14472660	17790	17790	17790	17790	0
558	20250423	091300	14472660	17790	17790	17790	17790	1
559	20250423	091200	14454870	17760	17800	17800	17760	2
560	20250423	091100	14419310	17790	17790	17790	17790	0
561	20250423	091000	14419310	17790	17770	17790	17770	22
562	20250423	090900	14027950	17800	17800	17800	17800	0
563	20250423	090800	14027950	17800	17800	17800	17800	1
564	20250423	090700	14010150	17800	17750	17800	17750	314
565	20250423	090600	8426710	17780	17750	17780	17750	2
566	20250423	090500	8391180	17740	17740	17740	17740	17
567	20250423	090400	8089600	17780	17780	17780	17780	400
568	20250423	090300	977600	17740	17740	17740	17740	5
569	20250423	090200	888900	17780	17780	17780	17780	0
570	20250423	090100	888900	17780	17750	17780	17750	50
571	20250423	090000	0	17740	17740	17740	17740	0