KissMeData/005500/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184600	136057460	17690	17690	17690	17690	327
3	20250321	184500	136057460	17690	17690	17690	17690	0
4	20250321	184400	136057460	17690	17690	17690	17690	0
5	20250321	184300	136057460	17690	17690	17690	17690	0
6	20250321	184200	136057460	17690	17690	17690	17690	0
7	20250321	184100	136057460	17690	17690	17690	17690	0
8	20250321	184000	136057460	17690	17690	17690	17690	0
9	20250321	183900	136057460	17690	17690	17690	17690	0
10	20250321	183800	136057460	17690	17690	17690	17690	0
11	20250321	183700	136057460	17690	17690	17690	17690	0
12	20250321	183600	136057460	17690	17690	17690	17690	0
13	20250321	183500	136057460	17690	17690	17690	17690	0
14	20250321	183400	136057460	17690	17690	17690	17690	0
15	20250321	183300	136057460	17690	17690	17690	17690	0
16	20250321	183200	136057460	17690	17690	17690	17690	0
17	20250321	183100	136057460	17690	17690	17690	17690	0
18	20250321	183000	136057460	17690	17690	17690	17690	0
19	20250321	182900	136057460	17690	17690	17690	17690	0
20	20250321	182800	136057460	17690	17690	17690	17690	0
21	20250321	182700	136057460	17690	17690	17690	17690	0
22	20250321	182600	136057460	17690	17690	17690	17690	0
23	20250321	182500	136057460	17690	17690	17690	17690	0
24	20250321	182400	136057460	17690	17690	17690	17690	0
25	20250321	182300	136057460	17690	17690	17690	17690	0
26	20250321	182200	136057460	17690	17690	17690	17690	0
27	20250321	182100	136057460	17690	17690	17690	17690	0
28	20250321	182000	136057460	17690	17690	17690	17690	0
29	20250321	181900	136057460	17690	17690	17690	17690	0
30	20250321	181800	136057460	17690	17690	17690	17690	0
31	20250321	181700	136057460	17690	17690	17690	17690	0
32	20250321	181600	136057460	17690	17690	17690	17690	327
33	20250321	181500	136057460	17690	17690	17690	17690	0
34	20250321	181400	136057460	17690	17690	17690	17690	0
35	20250321	181300	136057460	17690	17690	17690	17690	0
36	20250321	181200	136057460	17690	17690	17690	17690	0
37	20250321	181100	136057460	17690	17690	17690	17690	0
38	20250321	181000	136057460	17690	17690	17690	17690	0
39	20250321	180900	136057460	17690	17690	17690	17690	0
40	20250321	180800	136057460	17690	17690	17690	17690	0
41	20250321	180700	136057460	17690	17690	17690	17690	0
42	20250321	180600	136057460	17690	17690	17690	17690	0
43	20250321	180500	136057460	17690	17690	17690	17690	0
44	20250321	180400	136057460	17690	17690	17690	17690	0
45	20250321	180300	136057460	17690	17690	17690	17690	0
46	20250321	180200	136057460	17690	17690	17690	17690	0
47	20250321	180100	136057460	17690	17690	17690	17690	0
48	20250321	180000	136057460	17690	17690	17690	17690	0
49	20250321	175900	136057460	17690	17690	17690	17690	0
50	20250321	175800	136057460	17690	17690	17690	17690	0
51	20250321	175700	136057460	17690	17690	17690	17690	0
52	20250321	175600	136057460	17690	17690	17690	17690	0
53	20250321	175500	136057460	17690	17690	17690	17690	0
54	20250321	175400	136057460	17690	17690	17690	17690	0
55	20250321	175300	136057460	17690	17690	17690	17690	0
56	20250321	175200	136057460	17690	17690	17690	17690	0
57	20250321	175100	136057460	17690	17690	17690	17690	0
58	20250321	175000	136057460	17690	17690	17690	17690	0
59	20250321	174900	136057460	17690	17690	17690	17690	0
60	20250321	174800	136057460	17690	17690	17690	17690	0
61	20250321	174700	136057460	17690	17690	17690	17690	0
62	20250321	174600	136057460	17690	17690	17690	17690	327
63	20250321	174500	136057460	17690	17690	17690	17690	0
64	20250321	174400	136057460	17690	17690	17690	17690	0
65	20250321	174300	136057460	17690	17690	17690	17690	0
66	20250321	174200	136057460	17690	17690	17690	17690	0
67	20250321	174100	136057460	17690	17690	17690	17690	0
68	20250321	174000	136057460	17690	17690	17690	17690	0
69	20250321	173900	136057460	17690	17690	17690	17690	0
70	20250321	173800	136057460	17690	17690	17690	17690	0
71	20250321	173700	136057460	17690	17690	17690	17690	0
72	20250321	173600	136057460	17690	17690	17690	17690	0
73	20250321	173500	136057460	17690	17690	17690	17690	0
74	20250321	173400	136057460	17690	17690	17690	17690	0
75	20250321	173300	136057460	17690	17690	17690	17690	0
76	20250321	173200	136057460	17690	17690	17690	17690	0
77	20250321	173100	136057460	17690	17690	17690	17690	0
78	20250321	173000	136057460	17690	17690	17690	17690	0
79	20250321	172900	136057460	17690	17690	17690	17690	0
80	20250321	172800	136057460	17690	17690	17690	17690	0
81	20250321	172700	136057460	17690	17690	17690	17690	0
82	20250321	172600	136057460	17690	17690	17690	17690	0
83	20250321	172500	136057460	17690	17690	17690	17690	0
84	20250321	172400	136057460	17690	17690	17690	17690	0
85	20250321	172300	136057460	17690	17690	17690	17690	0
86	20250321	172200	136057460	17690	17690	17690	17690	0
87	20250321	172100	136057460	17690	17690	17690	17690	0
88	20250321	172000	136057460	17690	17690	17690	17690	0
89	20250321	171900	136057460	17690	17690	17690	17690	0
90	20250321	171800	136057460	17690	17690	17690	17690	0
91	20250321	171700	136057460	17690	17690	17690	17690	0
92	20250321	171600	136057460	17690	17690	17690	17690	327
93	20250321	171500	136057460	17690	17690	17690	17690	0
94	20250321	171400	136057460	17690	17690	17690	17690	0
95	20250321	171300	136057460	17690	17690	17690	17690	0
96	20250321	171200	136057460	17690	17690	17690	17690	0
97	20250321	171100	136057460	17690	17690	17690	17690	0
98	20250321	171000	136057460	17690	17690	17690	17690	0
99	20250321	170900	136057460	17690	17690	17690	17690	0
100	20250321	170800	136057460	17690	17690	17690	17690	0
101	20250321	170700	136057460	17690	17690	17690	17690	0
102	20250321	170600	136057460	17690	17690	17690	17690	0
103	20250321	170500	136057460	17690	17690	17690	17690	0
104	20250321	170400	136057460	17690	17690	17690	17690	0
105	20250321	170300	136057460	17690	17690	17690	17690	0
106	20250321	170200	136057460	17690	17690	17690	17690	0
107	20250321	170100	136057460	17690	17690	17690	17690	0
108	20250321	170000	136057460	17690	17690	17690	17690	0
109	20250321	165900	136057460	17690	17690	17690	17690	0
110	20250321	165800	136057460	17690	17690	17690	17690	0
111	20250321	165700	136057460	17690	17690	17690	17690	0
112	20250321	165600	136057460	17690	17690	17690	17690	0
113	20250321	165500	136057460	17690	17690	17690	17690	0
114	20250321	165400	136057460	17690	17690	17690	17690	0
115	20250321	165300	136057460	17690	17690	17690	17690	0
116	20250321	165200	136057460	17690	17690	17690	17690	0
117	20250321	165100	136057460	17690	17690	17690	17690	0
118	20250321	165000	136057460	17690	17690	17690	17690	0
119	20250321	164900	136057460	17690	17690	17690	17690	0
120	20250321	164800	136057460	17690	17690	17690	17690	0
121	20250321	164700	136057460	17690	17690	17690	17690	0
122	20250321	164600	136057460	17690	17690	17690	17690	327
123	20250321	164500	136057460	17690	17690	17690	17690	0
124	20250321	164400	136057460	17690	17690	17690	17690	0
125	20250321	164300	136057460	17690	17690	17690	17690	0
126	20250321	164200	136057460	17690	17690	17690	17690	0
127	20250321	164100	136057460	17690	17690	17690	17690	0
128	20250321	164000	136057460	17690	17690	17690	17690	0
129	20250321	163900	136057460	17690	17690	17690	17690	0
130	20250321	163800	136057460	17690	17690	17690	17690	0
131	20250321	163700	136057460	17690	17690	17690	17690	0
132	20250321	163600	136057460	17690	17690	17690	17690	0
133	20250321	163500	136057460	17690	17690	17690	17690	0
134	20250321	163400	136057460	17690	17690	17690	17690	0
135	20250321	163300	136057460	17690	17690	17690	17690	0
136	20250321	163200	136057460	17690	17690	17690	17690	0
137	20250321	163100	136057460	17690	17690	17690	17690	0
138	20250321	163000	136057460	17690	17690	17690	17690	0
139	20250321	162900	136057460	17690	17690	17690	17690	0
140	20250321	162800	136057460	17690	17690	17690	17690	0
141	20250321	162700	136057460	17690	17690	17690	17690	0
142	20250321	162600	136057460	17690	17690	17690	17690	0
143	20250321	162500	136057460	17690	17690	17690	17690	0
144	20250321	162400	136057460	17690	17690	17690	17690	0
145	20250321	162300	136057460	17690	17690	17690	17690	0
146	20250321	162200	136057460	17690	17690	17690	17690	0
147	20250321	162100	136057460	17690	17690	17690	17690	0
148	20250321	162000	136057460	17690	17690	17690	17690	0
149	20250321	161900	136057460	17690	17690	17690	17690	0
150	20250321	161800	136057460	17690	17690	17690	17690	0
151	20250321	161700	136057460	17690	17690	17690	17690	0
152	20250321	161600	136057460	17690	17690	17690	17690	327
153	20250321	161500	136057460	17690	17690	17690	17690	0
154	20250321	161400	136057460	17690	17690	17690	17690	0
155	20250321	161300	136057460	17690	17690	17690	17690	0
156	20250321	161200	136057460	17690	17690	17690	17690	0
157	20250321	161100	136057460	17690	17690	17690	17690	0
158	20250321	161000	136057460	17690	17690	17690	17690	0
159	20250321	160900	136057460	17690	17690	17690	17690	0
160	20250321	160800	136057460	17690	17690	17690	17690	0
161	20250321	160700	136057460	17690	17690	17690	17690	0
162	20250321	160600	136057460	17690	17690	17690	17690	0
163	20250321	160500	136057460	17690	17690	17690	17690	0
164	20250321	160400	136057460	17690	17690	17690	17690	0
165	20250321	160300	136057460	17690	17690	17690	17690	0
166	20250321	160200	136057460	17690	17690	17690	17690	0
167	20250321	160100	136057460	17690	17690	17690	17690	0
168	20250321	160000	136057460	17690	17690	17690	17690	0
169	20250321	155900	136057460	17690	17690	17690	17690	0
170	20250321	155800	136057460	17690	17690	17690	17690	0
171	20250321	155700	136057460	17690	17690	17690	17690	0
172	20250321	155600	136057460	17690	17690	17690	17690	0
173	20250321	155500	136057460	17690	17690	17690	17690	0
174	20250321	155400	136057460	17690	17690	17690	17690	0
175	20250321	155300	136057460	17690	17690	17690	17690	0
176	20250321	155200	136057460	17690	17690	17690	17690	0
177	20250321	155100	136057460	17690	17690	17690	17690	0
178	20250321	155000	136057460	17690	17690	17690	17690	0
179	20250321	154900	136057460	17690	17690	17690	17690	0
180	20250321	154800	136057460	17690	17690	17690	17690	0
181	20250321	154700	136057460	17690	17690	17690	17690	0
182	20250321	154600	136057460	17690	17690	17690	17690	327
183	20250321	154500	136057460	17690	17690	17690	17690	0
184	20250321	154400	136057460	17690	17690	17690	17690	0
185	20250321	154300	136057460	17690	17690	17690	17690	0
186	20250321	154200	136057460	17690	17690	17690	17690	0
187	20250321	154100	136057460	17690	17690	17690	17690	0
188	20250321	154000	136057460	17690	17690	17690	17690	0
189	20250321	153900	136057460	17690	17690	17690	17690	0
190	20250321	153800	136057460	17690	17690	17690	17690	0
191	20250321	153700	136057460	17690	17690	17690	17690	0
192	20250321	153600	136057460	17690	17690	17690	17690	0
193	20250321	153500	136057460	17690	17690	17690	17690	0
194	20250321	153400	136057460	17690	17690	17690	17690	0
195	20250321	153300	136057460	17690	17690	17690	17690	0
196	20250321	153200	136057460	17690	17690	17690	17690	0
197	20250321	153100	136057460	17690	17690	17690	17690	0
198	20250321	153000	136057460	17690	17690	17690	17690	327
199	20250321	152900	130272830	17750	17750	17750	17750	0
200	20250321	152800	130272830	17750	17750	17750	17750	0
201	20250321	152700	130272830	17750	17750	17750	17750	0
202	20250321	152600	130272830	17750	17750	17750	17750	0
203	20250321	152500	130272830	17750	17750	17750	17750	0
204	20250321	152400	130272830	17750	17750	17750	17750	0
205	20250321	152300	130272830	17750	17750	17750	17750	0
206	20250321	152200	130272830	17750	17750	17750	17750	0
207	20250321	152100	130272830	17750	17750	17750	17750	0
208	20250321	152000	130272830	17750	17750	17750	17750	0
209	20250321	151900	130272830	17750	17750	17750	17750	0
210	20250321	151800	130272830	17750	17750	17750	17750	1
211	20250321	151700	130255080	17770	17770	17770	17770	0
212	20250321	151600	130255080	17770	17770	17770	17770	11
213	20250321	151500	130059610	17780	17780	17780	17780	0
214	20250321	151400	130059610	17780	17780	17780	17780	0
215	20250321	151300	130059610	17780	17780	17780	17780	0
216	20250321	151200	130059610	17780	17780	17780	17780	6
217	20250321	151100	129952930	17740	17740	17740	17740	0
218	20250321	151000	129952930	17740	17740	17740	17740	1
219	20250321	150900	129935190	17780	17780	17780	17780	0
220	20250321	150800	129935190	17780	17780	17780	17780	0
221	20250321	150700	129935190	17780	17780	17780	17780	0
222	20250321	150600	129935190	17780	17780	17780	17780	0
223	20250321	150500	129935190	17780	17780	17780	17780	9
224	20250321	150400	129775170	17740	17740	17740	17740	0
225	20250321	150300	129775170	17740	17740	17740	17740	0
226	20250321	150200	129775170	17740	17740	17740	17740	0
227	20250321	150100	129775170	17740	17740	17740	17740	0
228	20250321	150000	129775170	17740	17740	17740	17740	0
229	20250321	145900	129775170	17740	17740	17740	17740	0
230	20250321	145800	129775170	17740	17740	17740	17740	0
231	20250321	145700	129775170	17740	17740	17740	17740	0
232	20250321	145600	129775170	17740	17740	17740	17740	0
233	20250321	145500	129775170	17740	17740	17740	17740	9
234	20250321	145400	129615510	17740	17740	17740	17740	0
235	20250321	145300	129615510	17740	17740	17740	17740	0
236	20250321	145200	129615510	17740	17740	17740	17740	1
237	20250321	145100	129597770	17740	17740	17740	17740	1
238	20250321	145000	129580030	17780	17780	17780	17780	0
239	20250321	144900	129580030	17780	17780	17780	17780	0
240	20250321	144800	129580030	17780	17780	17780	17780	0
241	20250321	144700	129580030	17780	17780	17780	17780	0
242	20250321	144600	129580030	17780	17780	17780	17780	0
243	20250321	144500	129580030	17780	17780	17780	17780	0
244	20250321	144400	129580030	17780	17780	17780	17780	0
245	20250321	144300	129580030	17780	17780	17780	17780	0
246	20250321	144200	129580030	17780	17780	17780	17780	0
247	20250321	144100	129580030	17780	17780	17780	17780	0
248	20250321	144000	129580030	17780	17780	17780	17780	0
249	20250321	143900	129580030	17780	17780	17780	17780	0
250	20250321	143800	129580030	17780	17780	17780	17780	0
251	20250321	143700	129580030	17780	17780	17780	17780	0
252	20250321	143600	129580030	17780	17780	17780	17780	0
253	20250321	143500	129580030	17780	17780	17780	17780	0
254	20250321	143400	129580030	17780	17780	17780	17780	0
255	20250321	143300	129580030	17780	17780	17780	17780	0
256	20250321	143200	129580030	17780	17780	17780	17780	0
257	20250321	143100	129580030	17780	17780	17780	17780	0
258	20250321	143000	129580030	17780	17750	17780	17750	118
259	20250321	142900	127483070	17740	17740	17740	17740	0
260	20250321	142800	127483070	17740	17740	17740	17740	0
261	20250321	142700	127483070	17740	17740	17740	17740	0
262	20250321	142600	127483070	17740	17740	17740	17740	0
263	20250321	142500	127483070	17740	17740	17740	17740	0
264	20250321	142400	127483070	17740	17740	17740	17740	8
265	20250321	142300	127341150	17750	17750	17750	17750	14
266	20250321	142200	127092650	17750	17750	17750	17750	0
267	20250321	142100	127092650	17750	17750	17750	17750	89
268	20250321	142000	125512900	17750	17750	17750	17750	0
269	20250321	141900	125512900	17750	17750	17750	17750	0
270	20250321	141800	125512900	17750	17750	17750	17750	0
271	20250321	141700	125512900	17750	17750	17750	17750	0
272	20250321	141600	125512900	17750	17750	17750	17750	0
273	20250321	141500	125512900	17750	17750	17750	17750	0
274	20250321	141400	125512900	17750	17750	17750	17750	0
275	20250321	141300	125512900	17750	17750	17750	17750	0
276	20250321	141200	125512900	17750	17750	17750	17750	0
277	20250321	141100	125512900	17750	17750	17750	17750	0
278	20250321	141000	125512900	17750	17750	17750	17750	0
279	20250321	140900	125512900	17750	17750	17750	17750	0
280	20250321	140800	125512900	17750	17750	17750	17750	0
281	20250321	140700	125512900	17750	17750	17750	17750	0
282	20250321	140600	125512900	17750	17750	17750	17750	0
283	20250321	140500	125512900	17750	17750	17750	17750	0
284	20250321	140400	125512900	17750	17750	17750	17750	0
285	20250321	140300	125512900	17750	17750	17750	17750	0
286	20250321	140200	125512900	17750	17750	17750	17750	0
287	20250321	140100	125512900	17750	17750	17750	17750	0
288	20250321	140000	125512900	17750	17750	17750	17750	1
289	20250321	135900	125495150	17780	17780	17780	17780	0
290	20250321	135800	125495150	17780	17780	17780	17780	0
291	20250321	135700	125495150	17780	17780	17780	17780	0
292	20250321	135600	125495150	17780	17780	17780	17780	0
293	20250321	135500	125495150	17780	17780	17780	17780	1
294	20250321	135400	125477370	17780	17780	17780	17780	0
295	20250321	135300	125477370	17780	17780	17780	17780	0
296	20250321	135200	125477370	17780	17780	17780	17780	0
297	20250321	135100	125477370	17780	17780	17780	17780	0
298	20250321	135000	125477370	17780	17780	17780	17780	0
299	20250321	134900	125477370	17780	17780	17780	17780	0
300	20250321	134800	125477370	17780	17780	17780	17780	2
301	20250321	134700	125441810	17750	17750	17750	17750	0
302	20250321	134600	125441810	17750	17750	17750	17750	0
303	20250321	134500	125441810	17750	17750	17750	17750	0
304	20250321	134400	125441810	17750	17750	17750	17750	0
305	20250321	134300	125441810	17750	17750	17750	17750	0
306	20250321	134200	125441810	17750	17750	17750	17750	0
307	20250321	134100	125441810	17750	17760	17760	17750	6
308	20250321	134000	125335290	17770	17770	17770	17770	0
309	20250321	133900	125335290	17770	17770	17770	17770	0
310	20250321	133800	125335290	17770	17770	17770	17770	0
311	20250321	133700	125335290	17770	17770	17770	17770	0
312	20250321	133600	125335290	17770	17770	17770	17770	0
313	20250321	133500	125335290	17770	17770	17770	17770	0
314	20250321	133400	125335290	17770	17770	17770	17770	0
315	20250321	133300	125335290	17770	17770	17770	17770	0
316	20250321	133200	125335290	17770	17770	17770	17770	0
317	20250321	133100	125335290	17770	17770	17770	17770	0
318	20250321	133000	125335290	17770	17770	17770	17770	46
319	20250321	132900	124517870	17770	17770	17770	17770	50
320	20250321	132800	123629370	17770	17770	17770	17770	0
321	20250321	132700	123629370	17770	17770	17770	17770	0
322	20250321	132600	123629370	17770	17770	17770	17770	0
323	20250321	132500	123629370	17770	17770	17770	17770	10
324	20250321	132400	123451670	17770	17770	17770	17770	0
325	20250321	132300	123451670	17770	17770	17770	17770	194
326	20250321	132200	120004290	17750	17750	17750	17750	0
327	20250321	132100	120004290	17750	17750	17750	17750	0
328	20250321	132000	120004290	17750	17750	17750	17750	0
329	20250321	131900	120004290	17750	17750	17750	17750	0
330	20250321	131800	120004290	17750	17750	17750	17750	0
331	20250321	131700	120004290	17750	17750	17750	17750	0
332	20250321	131600	120004290	17750	17750	17750	17750	1
333	20250321	131500	119986540	17770	17770	17770	17770	0
334	20250321	131400	119986540	17770	17770	17770	17770	0
335	20250321	131300	119986540	17770	17770	17770	17770	0
336	20250321	131200	119986540	17770	17770	17770	17770	0
337	20250321	131100	119986540	17770	17770	17770	17770	0
338	20250321	131000	119986540	17770	17770	17770	17770	0
339	20250321	130900	119986540	17770	17770	17770	17770	0
340	20250321	130800	119986540	17770	17770	17770	17770	0
341	20250321	130700	119986540	17770	17770	17770	17770	0
342	20250321	130600	119986540	17770	17770	17770	17770	4
343	20250321	130500	119915460	17750	17750	17750	17750	0
344	20250321	130400	119915460	17750	17750	17750	17750	0
345	20250321	130300	119915460	17750	17750	17750	17750	1
346	20250321	130200	119897710	17770	17770	17770	17770	0
347	20250321	130100	119897710	17770	17770	17770	17770	0
348	20250321	130000	119897710	17770	17770	17770	17770	1
349	20250321	125900	119879940	17770	17770	17770	17770	0
350	20250321	125800	119879940	17770	17770	17770	17770	0
351	20250321	125700	119879940	17770	17770	17770	17770	0
352	20250321	125600	119879940	17770	17770	17770	17770	0
353	20250321	125500	119879940	17770	17770	17770	17770	1
354	20250321	125400	119862170	17750	17750	17750	17750	0
355	20250321	125300	119862170	17750	17750	17750	17750	0
356	20250321	125200	119862170	17750	17750	17750	17750	20
357	20250321	125100	119507170	17750	17750	17750	17750	15
358	20250321	125000	119240920	17750	17750	17750	17750	0
359	20250321	124900	119240920	17750	17750	17750	17750	0
360	20250321	124800	119240920	17750	17750	17750	17750	0
361	20250321	124700	119240920	17750	17750	17750	17750	0
362	20250321	124600	119240920	17750	17750	17750	17750	0
363	20250321	124500	119240920	17750	17750	17750	17750	48
364	20250321	124400	118388920	17750	17750	17750	17750	0
365	20250321	124300	118388920	17750	17750	17750	17750	4
366	20250321	124200	118317920	17750	17750	17750	17750	0
367	20250321	124100	118317920	17750	17750	17750	17750	0
368	20250321	124000	118317920	17750	17750	17750	17750	0
369	20250321	123900	118317920	17750	17750	17750	17750	0
370	20250321	123800	118317920	17750	17750	17750	17750	0
371	20250321	123700	118317920	17750	17750	17750	17750	1
372	20250321	123600	118300170	17750	17770	17770	17750	6
373	20250321	123500	118193650	17780	17780	17780	17780	0
374	20250321	123400	118193650	17780	17780	17780	17780	0
375	20250321	123300	118193650	17780	17780	17780	17780	0
376	20250321	123200	118193650	17780	17780	17780	17780	0
377	20250321	123100	118193650	17780	17770	17780	17770	220
378	20250321	123000	114282730	17740	17770	17770	17740	262
379	20250321	122900	109633890	17750	17750	17750	17750	0
380	20250321	122800	109633890	17750	17750	17750	17750	0
381	20250321	122700	109633890	17750	17750	17750	17750	350
382	20250321	122600	103421390	17700	17700	17700	17700	0
383	20250321	122500	103421390	17700	17700	17700	17700	0
384	20250321	122400	103421390	17700	17700	17700	17700	64
385	20250321	122300	102288590	17700	17700	17700	17700	0
386	20250321	122200	102288590	17700	17700	17700	17700	0
387	20250321	122100	102288590	17700	17700	17700	17700	0
388	20250321	122000	102288590	17700	17700	17700	17700	0
389	20250321	121900	102288590	17700	17700	17700	17700	0
390	20250321	121800	102288590	17700	17700	17700	17700	16
391	20250321	121700	102005390	17690	17690	17690	17690	0
392	20250321	121600	102005390	17690	17690	17690	17690	1
393	20250321	121500	101987700	17690	17690	17690	17690	0
394	20250321	121400	101987700	17690	17700	17700	17690	121
395	20250321	121300	99846010	17720	17720	17720	17720	0
396	20250321	121200	99846010	17720	17720	17720	17720	0
397	20250321	121100	99846010	17720	17720	17720	17720	107
398	20250321	121000	97949970	17690	17690	17690	17690	0
399	20250321	120900	97949970	17690	17690	17690	17690	0
400	20250321	120800	97949970	17690	17690	17690	17690	0
401	20250321	120700	97949970	17690	17690	17690	17690	0
402	20250321	120600	97949970	17690	17690	17690	17690	0
403	20250321	120500	97949970	17690	17690	17690	17690	0
404	20250321	120400	97949970	17690	17690	17690	17690	0
405	20250321	120300	97949970	17690	17690	17690	17690	0
406	20250321	120200	97949970	17690	17690	17690	17690	0
407	20250321	120100	97949970	17690	17690	17690	17690	0
408	20250321	120000	97949970	17690	17690	17690	17690	0
409	20250321	115900	97949970	17690	17690	17690	17690	0
410	20250321	115800	97949970	17690	17690	17690	17690	0
411	20250321	115700	97949970	17690	17690	17690	17690	0
412	20250321	115600	97949970	17690	17690	17690	17690	0
413	20250321	115500	97949970	17690	17690	17690	17690	1
414	20250321	115400	97932280	17750	17750	17750	17750	0
415	20250321	115300	97932280	17750	17750	17750	17750	0
416	20250321	115200	97932280	17750	17750	17750	17750	0
417	20250321	115100	97932280	17750	17700	17750	17700	4
418	20250321	115000	97861380	17700	17760	17760	17700	640
419	20250321	114900	86523930	17760	17760	17760	17760	0
420	20250321	114800	86523930	17760	17760	17760	17760	10
421	20250321	114700	86346330	17760	17760	17760	17760	0
422	20250321	114600	86346330	17760	17760	17760	17760	0
423	20250321	114500	86346330	17760	17760	17760	17760	0
424	20250321	114400	86346330	17760	17760	17760	17760	0
425	20250321	114300	86346330	17760	17760	17760	17760	0
426	20250321	114200	86346330	17760	17760	17760	17760	0
427	20250321	114100	86346330	17760	17760	17760	17760	0
428	20250321	114000	86346330	17760	17760	17760	17760	0
429	20250321	113900	86346330	17760	17760	17760	17760	0
430	20250321	113800	86346330	17760	17760	17760	17760	0
431	20250321	113700	86346330	17760	17760	17760	17760	0
432	20250321	113600	86346330	17760	17760	17760	17760	0
433	20250321	113500	86346330	17760	17760	17760	17760	0
434	20250321	113400	86346330	17760	17760	17760	17760	0
435	20250321	113300	86346330	17760	17760	17760	17760	53
436	20250321	113200	85405050	17790	17790	17790	17790	2
437	20250321	113100	85369470	17800	17800	17800	17800	0
438	20250321	113000	85369470	17800	17800	17800	17800	0
439	20250321	112900	85369470	17800	17800	17800	17800	0
440	20250321	112800	85369470	17800	17800	17800	17800	0
441	20250321	112700	85369470	17800	17800	17800	17800	0
442	20250321	112600	85369470	17800	17800	17800	17800	0
443	20250321	112500	85369470	17800	17790	17800	17790	2
444	20250321	112400	85333880	17760	17760	17760	17760	0
445	20250321	112300	85333880	17760	17760	17760	17760	0
446	20250321	112200	85333880	17760	17760	17760	17760	0
447	20250321	112100	85333880	17760	17760	17760	17760	0
448	20250321	112000	85333880	17760	17760	17760	17760	0
449	20250321	111900	85333880	17760	17760	17760	17760	16
450	20250321	111800	85049720	17800	17800	17800	17800	0
451	20250321	111700	85049720	17800	17770	17800	17770	22
452	20250321	111600	84658350	17790	17780	17790	17780	2
453	20250321	111500	84622780	17800	17800	17800	17800	0
454	20250321	111400	84622780	17800	17800	17800	17800	0
455	20250321	111300	84622780	17800	17800	17800	17800	0
456	20250321	111200	84622780	17800	17800	17800	17800	0
457	20250321	111100	84622780	17800	17800	17800	17800	0
458	20250321	111000	84622780	17800	17800	17800	17800	0
459	20250321	110900	84622780	17800	17800	17800	17800	0
460	20250321	110800	84622780	17800	17800	17800	17800	0
461	20250321	110700	84622780	17800	17800	17800	17800	0
462	20250321	110600	84622780	17800	17800	17800	17800	1
463	20250321	110500	84604980	17770	17790	17790	17770	4
464	20250321	110400	84533860	17770	17810	17810	17770	8
465	20250321	110300	84391570	17770	17770	17860	17770	408
466	20250321	110200	77120900	17790	17790	17790	17790	0
467	20250321	110100	77120900	17790	17790	17790	17790	0
468	20250321	110000	77120900	17790	17790	17790	17790	0
469	20250321	105900	77120900	17790	17790	17790	17790	0
470	20250321	105800	77120900	17790	17790	17790	17790	0
471	20250321	105700	77120900	17790	17790	17790	17790	0
472	20250321	105600	77120900	17790	17790	17790	17790	0
473	20250321	105500	77120900	17790	17790	17790	17790	2
474	20250321	105400	77085320	17770	17770	17770	17770	1
475	20250321	105300	77067550	17750	17750	17750	17750	0
476	20250321	105200	77067550	17750	17750	17750	17750	0
477	20250321	105100	77067550	17750	17750	17750	17750	0
478	20250321	105000	77067550	17750	17750	17750	17750	0
479	20250321	104900	77067550	17750	17750	17750	17750	45
480	20250321	104800	76268800	17750	17750	17750	17750	90
481	20250321	104700	74671300	17790	17790	17790	17790	0
482	20250321	104600	74671300	17790	17790	17790	17790	0
483	20250321	104500	74671300	17790	17770	17790	17770	2
484	20250321	104400	74635740	17750	17740	17750	17740	79
485	20250321	104300	73233550	17750	17740	17750	17740	5
486	20250321	104200	73144810	17750	17750	17750	17750	0
487	20250321	104100	73144810	17750	17740	17750	17740	2
488	20250321	104000	73109320	17750	17750	17750	17750	5
489	20250321	103900	73020570	17750	17750	17750	17750	0
490	20250321	103800	73020570	17750	17740	17750	17740	2
491	20250321	103700	72985080	17750	17750	17750	17750	0
492	20250321	103600	72985080	17750	17750	17750	17750	0
493	20250321	103500	72985080	17750	17750	17750	17750	0
494	20250321	103400	72985080	17750	17750	17750	17750	0
495	20250321	103300	72985080	17750	17740	17750	17740	6
496	20250321	103200	72878630	17730	17730	17730	17730	0
497	20250321	103100	72878630	17730	17730	17730	17730	0
498	20250321	103000	72878630	17730	17730	17730	17730	0
499	20250321	102900	72878630	17730	17730	17730	17730	0
500	20250321	102800	72878630	17730	17730	17730	17730	0
501	20250321	102700	72878630	17730	17730	17730	17730	0
502	20250321	102600	72878630	17730	17730	17730	17730	0
503	20250321	102500	72878630	17730	17730	17730	17730	0
504	20250321	102400	72878630	17730	17730	17730	17730	0
505	20250321	102300	72878630	17730	17730	17730	17730	0
506	20250321	102200	72878630	17730	17730	17730	17730	0
507	20250321	102100	72878630	17730	17730	17730	17730	0
508	20250321	102000	72878630	17730	17730	17730	17730	0
509	20250321	101900	72878630	17730	17730	17730	17730	0
510	20250321	101800	72878630	17730	17730	17730	17730	0
511	20250321	101700	72878630	17730	17730	17730	17730	0
512	20250321	101600	72878630	17730	17730	17740	17730	3
513	20250321	101500	72825430	17700	17700	17700	17700	0
514	20250321	101400	72825430	17700	17700	17700	17700	0
515	20250321	101300	72825430	17700	17700	17700	17700	81
516	20250321	101200	71391730	17700	17700	17700	17700	0
517	20250321	101100	71391730	17700	17700	17700	17700	0
518	20250321	101000	71391730	17700	17700	17700	17700	0
519	20250321	100900	71391730	17700	17700	17700	17700	57
520	20250321	100800	70382830	17750	17750	17750	17750	0
521	20250321	100700	70382830	17750	17740	17750	17740	63
522	20250321	100600	69265200	17740	17730	17740	17730	238
523	20250321	100500	65043460	17700	17700	17700	17700	0
524	20250321	100400	65043460	17700	17700	17700	17700	0
525	20250321	100300	65043460	17700	17700	17700	17700	0
526	20250321	100200	65043460	17700	17700	17700	17700	0
527	20250321	100100	65043460	17700	17700	17700	17700	296
528	20250321	100000	59804260	17690	17690	17690	17690	1
529	20250321	095900	59786570	17700	17700	17700	17690	13
530	20250321	095800	59556490	17690	17690	17690	17690	1
531	20250321	095700	59538800	17700	17700	17700	17690	645
532	20250321	095600	48122630	17700	17700	17700	17700	0
533	20250321	095500	48122630	17700	17700	17700	17700	389
534	20250321	095400	41237330	17700	17715	17715	17700	602
535	20250321	095300	30580685	17715	17715	17715	17715	417
536	20250321	095200	23193530	17730	17730	17730	17730	0
537	20250321	095100	23193530	17730	17730	17730	17730	0
538	20250321	095000	23193530	17730	17730	17730	17730	0
539	20250321	094900	23193530	17730	17730	17730	17730	0
540	20250321	094800	23193530	17730	17730	17730	17730	0
541	20250321	094700	23193530	17730	17730	17730	17730	0
542	20250321	094600	23193530	17730	17730	17730	17730	0
543	20250321	094500	23193530	17730	17730	17730	17730	0
544	20250321	094400	23193530	17730	17730	17730	17730	1
545	20250321	094300	23175800	17730	17730	17730	17730	0
546	20250321	094200	23175800	17730	17730	17730	17730	2
547	20250321	094100	23140340	17720	17720	17720	17720	0
548	20250321	094000	23140340	17720	17720	17720	17720	0
549	20250321	093900	23140340	17720	17720	17720	17720	0
550	20250321	093800	23140340	17720	17720	17720	17720	0
551	20250321	093700	23140340	17720	17720	17720	17720	0
552	20250321	093600	23140340	17720	17720	17720	17720	0
553	20250321	093500	23140340	17720	17720	17720	17720	0
554	20250321	093400	23140340	17720	17720	17720	17720	58
555	20250321	093300	22112580	17720	17720	17720	17720	1
556	20250321	093200	22094860	17690	17680	17690	17680	85
557	20250321	093100	20591220	17690	17680	17690	17680	2
558	20250321	093000	20555850	17690	17690	17690	17690	12
559	20250321	092900	20343570	17690	17680	17690	17680	19
560	20250321	092800	20007470	17690	17690	17690	17690	0
561	20250321	092700	20007470	17690	17690	17690	17690	0
562	20250321	092600	20007470	17690	17670	17700	17670	33
563	20250321	092500	19423440	17650	17650	17650	17650	0
564	20250321	092400	19423440	17650	17650	17650	17650	45
565	20250321	092300	18629190	17650	17650	17650	17650	0
566	20250321	092200	18629190	17650	17650	17650	17650	50
567	20250321	092100	17746690	17650	17650	17650	17650	10
568	20250321	092000	17570190	17650	17650	17690	17650	7
569	20250321	091900	17446600	17650	17680	17710	17650	699
570	20250321	091800	5109010	17700	17700	17700	17700	0
571	20250321	091700	5109010	17700	17700	17700	17700	0
572	20250321	091600	5109010	17700	17720	17720	17690	106
573	20250321	091500	3232270	17730	17730	17730	17730	4
574	20250321	091400	3161350	17750	17750	17750	17750	0
575	20250321	091300	3161350	17750	17750	17750	17750	0
576	20250321	091200	3161350	17750	17720	17750	17720	3
577	20250321	091100	3108150	17750	17750	17750	17750	0
578	20250321	091000	3108150	17750	17740	17750	17710	11
579	20250321	090900	2913030	17750	17750	17750	17750	31
580	20250321	090800	2362780	17750	17750	17750	17750	0
581	20250321	090700	2362780	17750	17750	17750	17750	0
582	20250321	090600	2362780	17750	17750	17750	17750	0
583	20250321	090500	2362780	17750	17760	17760	17750	72
584	20250321	090400	1084080	17760	17760	17760	17760	1
585	20250321	090300	1066320	17760	17800	17800	17760	59
586	20250321	090200	17800	17800	17800	17800	17800	0
587	20250321	090100	17800	17800	17800	17800	17800	0
588	20250321	090000	17800	17800	17800	17800	17800	1