KissMeData/005500/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184500	181888910	17980	17980	17980	17980	105
3	20250108	184400	181888910	17980	17980	17980	17980	0
4	20250108	184300	181888910	17980	17980	17980	17980	0
5	20250108	184200	181888910	17980	17980	17980	17980	0
6	20250108	184100	181888910	17980	17980	17980	17980	0
7	20250108	184000	181888910	17980	17980	17980	17980	0
8	20250108	183900	181888910	17980	17980	17980	17980	0
9	20250108	183800	181888910	17980	17980	17980	17980	0
10	20250108	183700	181888910	17980	17980	17980	17980	0
11	20250108	183600	181888910	17980	17980	17980	17980	0
12	20250108	183500	181888910	17980	17980	17980	17980	0
13	20250108	183400	181888910	17980	17980	17980	17980	0
14	20250108	183300	181888910	17980	17980	17980	17980	0
15	20250108	183200	181888910	17980	17980	17980	17980	0
16	20250108	183100	181888910	17980	17980	17980	17980	0
17	20250108	183000	181888910	17980	17980	17980	17980	0
18	20250108	182900	181888910	17980	17980	17980	17980	0
19	20250108	182800	181888910	17980	17980	17980	17980	0
20	20250108	182700	181888910	17980	17980	17980	17980	0
21	20250108	182600	181888910	17980	17980	17980	17980	0
22	20250108	182500	181888910	17980	17980	17980	17980	0
23	20250108	182400	181888910	17980	17980	17980	17980	0
24	20250108	182300	181888910	17980	17980	17980	17980	0
25	20250108	182200	181888910	17980	17980	17980	17980	0
26	20250108	182100	181888910	17980	17980	17980	17980	0
27	20250108	182000	181888910	17980	17980	17980	17980	0
28	20250108	181900	181888910	17980	17980	17980	17980	0
29	20250108	181800	181888910	17980	17980	17980	17980	0
30	20250108	181700	181888910	17980	17980	17980	17980	0
31	20250108	181600	181888910	17980	17980	17980	17980	0
32	20250108	181500	181888910	17980	17980	17980	17980	105
33	20250108	181400	181888910	17980	17980	17980	17980	0
34	20250108	181300	181888910	17980	17980	17980	17980	0
35	20250108	181200	181888910	17980	17980	17980	17980	0
36	20250108	181100	181888910	17980	17980	17980	17980	0
37	20250108	181000	181888910	17980	17980	17980	17980	0
38	20250108	180900	181888910	17980	17980	17980	17980	0
39	20250108	180800	181888910	17980	17980	17980	17980	0
40	20250108	180700	181888910	17980	17980	17980	17980	0
41	20250108	180600	181888910	17980	17980	17980	17980	0
42	20250108	180500	181888910	17980	17980	17980	17980	0
43	20250108	180400	181888910	17980	17980	17980	17980	0
44	20250108	180300	181888910	17980	17980	17980	17980	0
45	20250108	180200	181888910	17980	17980	17980	17980	0
46	20250108	180100	181888910	17980	17980	17980	17980	0
47	20250108	180000	181888910	17980	17980	17980	17980	0
48	20250108	175900	181888910	17980	17980	17980	17980	0
49	20250108	175800	181888910	17980	17980	17980	17980	0
50	20250108	175700	181888910	17980	17980	17980	17980	0
51	20250108	175600	181888910	17980	17980	17980	17980	0
52	20250108	175500	181888910	17980	17980	17980	17980	0
53	20250108	175400	181888910	17980	17980	17980	17980	0
54	20250108	175300	181888910	17980	17980	17980	17980	0
55	20250108	175200	181888910	17980	17980	17980	17980	0
56	20250108	175100	181888910	17980	17980	17980	17980	0
57	20250108	175000	181888910	17980	17980	17980	17980	0
58	20250108	174900	181888910	17980	17980	17980	17980	0
59	20250108	174800	181888910	17980	17980	17980	17980	0
60	20250108	174700	181888910	17980	17980	17980	17980	0
61	20250108	174600	181888910	17980	17980	17980	17980	0
62	20250108	174500	181888910	17980	17980	17980	17980	105
63	20250108	174400	181888910	17980	17980	17980	17980	0
64	20250108	174300	181888910	17980	17980	17980	17980	0
65	20250108	174200	181888910	17980	17980	17980	17980	0
66	20250108	174100	181888910	17980	17980	17980	17980	0
67	20250108	174000	181888910	17980	17980	17980	17980	0
68	20250108	173900	181888910	17980	17980	17980	17980	0
69	20250108	173800	181888910	17980	17980	17980	17980	0
70	20250108	173700	181888910	17980	17980	17980	17980	0
71	20250108	173600	181888910	17980	17980	17980	17980	0
72	20250108	173500	181888910	17980	17980	17980	17980	0
73	20250108	173400	181888910	17980	17980	17980	17980	0
74	20250108	173300	181888910	17980	17980	17980	17980	0
75	20250108	173200	181888910	17980	17980	17980	17980	0
76	20250108	173100	181888910	17980	17980	17980	17980	0
77	20250108	173000	181888910	17980	17980	17980	17980	0
78	20250108	172900	181888910	17980	17980	17980	17980	0
79	20250108	172800	181888910	17980	17980	17980	17980	0
80	20250108	172700	181888910	17980	17980	17980	17980	0
81	20250108	172600	181888910	17980	17980	17980	17980	0
82	20250108	172500	181888910	17980	17980	17980	17980	0
83	20250108	172400	181888910	17980	17980	17980	17980	0
84	20250108	172300	181888910	17980	17980	17980	17980	0
85	20250108	172200	181888910	17980	17980	17980	17980	0
86	20250108	172100	181888910	17980	17980	17980	17980	0
87	20250108	172000	181888910	17980	17980	17980	17980	0
88	20250108	171900	181888910	17980	17980	17980	17980	0
89	20250108	171800	181888910	17980	17980	17980	17980	0
90	20250108	171700	181888910	17980	17980	17980	17980	0
91	20250108	171600	181888910	17980	17980	17980	17980	0
92	20250108	171500	181888910	17980	17980	17980	17980	105
93	20250108	171400	181888910	17980	17980	17980	17980	0
94	20250108	171300	181888910	17980	17980	17980	17980	0
95	20250108	171200	181888910	17980	17980	17980	17980	0
96	20250108	171100	181888910	17980	17980	17980	17980	0
97	20250108	171000	181888910	17980	17980	17980	17980	0
98	20250108	170900	181888910	17980	17980	17980	17980	0
99	20250108	170800	181888910	17980	17980	17980	17980	0
100	20250108	170700	181888910	17980	17980	17980	17980	0
101	20250108	170600	181888910	17980	17980	17980	17980	0
102	20250108	170500	181888910	17980	17980	17980	17980	0
103	20250108	170400	181888910	17980	17980	17980	17980	0
104	20250108	170300	181888910	17980	17980	17980	17980	0
105	20250108	170200	181888910	17980	17980	17980	17980	0
106	20250108	170100	181888910	17980	17980	17980	17980	0
107	20250108	170000	181888910	17980	17980	17980	17980	0
108	20250108	165900	181888910	17980	17980	17980	17980	0
109	20250108	165800	181888910	17980	17980	17980	17980	0
110	20250108	165700	181888910	17980	17980	17980	17980	0
111	20250108	165600	181888910	17980	17980	17980	17980	0
112	20250108	165500	181888910	17980	17980	17980	17980	0
113	20250108	165400	181888910	17980	17980	17980	17980	0
114	20250108	165300	181888910	17980	17980	17980	17980	0
115	20250108	165200	181888910	17980	17980	17980	17980	0
116	20250108	165100	181888910	17980	17980	17980	17980	0
117	20250108	165000	181888910	17980	17980	17980	17980	0
118	20250108	164900	181888910	17980	17980	17980	17980	0
119	20250108	164800	181888910	17980	17980	17980	17980	0
120	20250108	164700	181888910	17980	17980	17980	17980	0
121	20250108	164600	181888910	17980	17980	17980	17980	0
122	20250108	164500	181888910	17980	17980	17980	17980	105
123	20250108	164400	181888910	17980	17980	17980	17980	0
124	20250108	164300	181888910	17980	17980	17980	17980	0
125	20250108	164200	181888910	17980	17980	17980	17980	0
126	20250108	164100	181888910	17980	17980	17980	17980	0
127	20250108	164000	181888910	17980	17980	17980	17980	0
128	20250108	163900	181888910	17980	17980	17980	17980	0
129	20250108	163800	181888910	17980	17980	17980	17980	0
130	20250108	163700	181888910	17980	17980	17980	17980	0
131	20250108	163600	181888910	17980	17980	17980	17980	0
132	20250108	163500	181888910	17980	17980	17980	17980	0
133	20250108	163400	181888910	17980	17980	17980	17980	0
134	20250108	163300	181888910	17980	17980	17980	17980	0
135	20250108	163200	181888910	17980	17980	17980	17980	0
136	20250108	163100	181888910	17980	17980	17980	17980	0
137	20250108	163000	181888910	17980	17980	17980	17980	0
138	20250108	162900	181888910	17980	17980	17980	17980	0
139	20250108	162800	181888910	17980	17980	17980	17980	0
140	20250108	162700	181888910	17980	17980	17980	17980	0
141	20250108	162600	181888910	17980	17980	17980	17980	0
142	20250108	162500	181888910	17980	17980	17980	17980	0
143	20250108	162400	181888910	17980	17980	17980	17980	0
144	20250108	162300	181888910	17980	17980	17980	17980	0
145	20250108	162200	181888910	17980	17980	17980	17980	0
146	20250108	162100	181888910	17980	17980	17980	17980	0
147	20250108	162000	181888910	17980	17980	17980	17980	0
148	20250108	161900	181888910	17980	17980	17980	17980	0
149	20250108	161800	181888910	17980	17980	17980	17980	0
150	20250108	161700	181888910	17980	17980	17980	17980	0
151	20250108	161600	181888910	17980	17980	17980	17980	0
152	20250108	161500	181888910	17980	17980	17980	17980	105
153	20250108	161400	181888910	17980	17980	17980	17980	0
154	20250108	161300	181888910	17980	17980	17980	17980	0
155	20250108	161200	181888910	17980	17980	17980	17980	0
156	20250108	161100	181888910	17980	17980	17980	17980	0
157	20250108	161000	181888910	17980	17980	17980	17980	0
158	20250108	160900	181888910	17980	17980	17980	17980	0
159	20250108	160800	181888910	17980	17980	17980	17980	0
160	20250108	160700	181888910	17980	17980	17980	17980	0
161	20250108	160600	181888910	17980	17980	17980	17980	0
162	20250108	160500	181888910	17980	17980	17980	17980	0
163	20250108	160400	181888910	17980	17980	17980	17980	0
164	20250108	160300	181888910	17980	17980	17980	17980	0
165	20250108	160200	181888910	17980	17980	17980	17980	0
166	20250108	160100	181888910	17980	17980	17980	17980	0
167	20250108	160000	181888910	17980	17980	17980	17980	0
168	20250108	155900	181888910	17980	17980	17980	17980	0
169	20250108	155800	181888910	17980	17980	17980	17980	0
170	20250108	155700	181888910	17980	17980	17980	17980	0
171	20250108	155600	181888910	17980	17980	17980	17980	0
172	20250108	155500	181888910	17980	17980	17980	17980	0
173	20250108	155400	181888910	17980	17980	17980	17980	0
174	20250108	155300	181888910	17980	17980	17980	17980	0
175	20250108	155200	181888910	17980	17980	17980	17980	0
176	20250108	155100	181888910	17980	17980	17980	17980	0
177	20250108	155000	181888910	17980	17980	17980	17980	0
178	20250108	154900	181888910	17980	17980	17980	17980	0
179	20250108	154800	181888910	17980	17980	17980	17980	0
180	20250108	154700	181888910	17980	17980	17980	17980	0
181	20250108	154600	181888910	17980	17980	17980	17980	0
182	20250108	154500	181888910	17980	17980	17980	17980	105
183	20250108	154400	181888910	17980	17980	17980	17980	0
184	20250108	154300	181888910	17980	17980	17980	17980	0
185	20250108	154200	181888910	17980	17980	17980	17980	0
186	20250108	154100	181888910	17980	17980	17980	17980	0
187	20250108	154000	181888910	17980	17980	17980	17980	0
188	20250108	153900	181888910	17980	17980	17980	17980	0
189	20250108	153800	181888910	17980	17980	17980	17980	0
190	20250108	153700	181888910	17980	17980	17980	17980	0
191	20250108	153600	181888910	17980	17980	17980	17980	0
192	20250108	153500	181888910	17980	17980	17980	17980	0
193	20250108	153400	181888910	17980	17980	17980	17980	0
194	20250108	153300	181888910	17980	17980	17980	17980	0
195	20250108	153200	181888910	17980	17980	17980	17980	0
196	20250108	153100	181888910	17980	17980	17980	17980	0
197	20250108	153000	181888910	17980	17980	17980	17980	105
198	20250108	152900	180001010	17960	17960	17960	17960	0
199	20250108	152800	180001010	17960	17960	17960	17960	0
200	20250108	152700	180001010	17960	17960	17960	17960	0
201	20250108	152600	180001010	17960	17960	17960	17960	0
202	20250108	152500	180001010	17960	17960	17960	17960	0
203	20250108	152400	180001010	17960	17960	17960	17960	0
204	20250108	152300	180001010	17960	17960	17960	17960	0
205	20250108	152200	180001010	17960	17960	17960	17960	0
206	20250108	152100	180001010	17960	17960	17960	17960	0
207	20250108	152000	180001010	17960	17960	17960	17960	0
208	20250108	151900	180001010	17960	17960	17960	17960	0
209	20250108	151800	180001010	17960	17960	17960	17960	0
210	20250108	151700	180001010	17960	17960	17960	17960	0
211	20250108	151600	180001010	17960	17960	17960	17960	1
212	20250108	151500	179983050	17960	17960	17960	17960	5
213	20250108	151400	179893250	17940	17940	17940	17940	9
214	20250108	151300	179731790	17940	17940	17940	17940	44
215	20250108	151200	178942430	17940	17940	17940	17940	0
216	20250108	151100	178942430	17940	17940	17940	17940	1
217	20250108	151000	178924490	17940	17940	17940	17940	8
218	20250108	150900	178780970	17940	17920	17940	17920	52
219	20250108	150800	177849110	17950	17950	17950	17950	0
220	20250108	150700	177849110	17950	17940	17950	17930	235
221	20250108	150600	173635020	17970	17970	17970	17970	0
222	20250108	150500	173635020	17970	17970	17970	17970	0
223	20250108	150400	173635020	17970	17970	17970	17970	9
224	20250108	150300	173473290	17980	17980	17980	17980	0
225	20250108	150200	173473290	17980	17980	17980	17980	0
226	20250108	150100	173473290	17980	17970	17980	17970	6
227	20250108	150000	173365450	17970	17970	17970	17970	14
228	20250108	145900	173113870	17970	17970	17970	17970	0
229	20250108	145800	173113870	17970	17970	17970	17970	4
230	20250108	145700	173041990	17990	17990	17990	17990	0
231	20250108	145600	173041990	17990	17950	17990	17950	75
232	20250108	145500	171695700	17980	17980	17980	17980	6
233	20250108	145400	171587820	17960	17960	17960	17960	14
234	20250108	145300	171336380	17970	17960	17970	17960	12
235	20250108	145200	171120850	17980	17960	17980	17960	4
236	20250108	145100	171048950	17980	17980	17980	17980	0
237	20250108	145000	171048950	17980	17980	17980	17980	1
238	20250108	144900	171030970	17980	17980	17980	17980	8
239	20250108	144800	170887130	17980	17980	17980	17980	0
240	20250108	144700	170887130	17980	17980	17980	17980	0
241	20250108	144600	170887130	17980	17980	17980	17980	4
242	20250108	144500	170815210	17980	17980	17980	17980	0
243	20250108	144400	170815210	17980	17980	17980	17980	0
244	20250108	144300	170815210	17980	17980	17980	17980	8
245	20250108	144200	170671370	17980	17980	17980	17980	2
246	20250108	144100	170635410	17980	17980	17980	17980	0
247	20250108	144000	170635410	17980	17980	17980	17980	3
248	20250108	143900	170581470	17980	17980	17980	17980	0
249	20250108	143800	170581470	17980	17980	17980	17980	0
250	20250108	143700	170581470	17980	17980	17980	17980	5
251	20250108	143600	170491570	17970	17970	17970	17970	0
252	20250108	143500	170491570	17970	17970	17970	17970	1
253	20250108	143400	170473600	17990	17990	17990	17990	6
254	20250108	143300	170365660	17970	17970	17970	17970	0
255	20250108	143200	170365660	17970	17970	17970	17970	1
256	20250108	143100	170347690	17990	17990	17990	17990	0
257	20250108	143000	170347690	17990	17970	17990	17970	24
258	20250108	142900	169916390	17990	17990	17990	17990	53
259	20250108	142800	168962920	17990	17990	17990	17990	0
260	20250108	142700	168962920	17990	17990	17990	17990	0
261	20250108	142600	168962920	17990	17990	17990	17990	7
262	20250108	142500	168836990	17980	17980	17980	17980	0
263	20250108	142400	168836990	17980	17980	17980	17980	0
264	20250108	142300	168836990	17980	17980	17980	17980	39
265	20250108	142200	168135770	17980	17980	17980	17980	2
266	20250108	142100	168099810	17980	17980	17980	17980	2
267	20250108	142000	168063850	17980	17980	17980	17980	6
268	20250108	141900	167955970	17980	17980	17980	17980	2
269	20250108	141800	167920010	17980	17980	17980	17980	0
270	20250108	141700	167920010	17980	17980	17980	17980	3
271	20250108	141600	167866070	17980	17980	17980	17980	0
272	20250108	141500	167866070	17980	17980	17980	17980	0
273	20250108	141400	167866070	17980	17980	17980	17980	6
274	20250108	141300	167758190	17980	17980	17980	17980	0
275	20250108	141200	167758190	17980	17980	17980	17980	0
276	20250108	141100	167758190	17980	17980	17980	17980	3
277	20250108	141000	167704250	17980	17980	17980	17980	0
278	20250108	140900	167704250	17980	17980	17980	17980	0
279	20250108	140800	167704250	17980	17980	17980	17980	6
280	20250108	140700	167596370	17980	17980	17980	17980	0
281	20250108	140600	167596370	17980	17980	17980	17980	0
282	20250108	140500	167596370	17980	17980	17980	17980	3
283	20250108	140400	167542430	17980	17980	17980	17980	0
284	20250108	140300	167542430	17980	17980	17980	17980	0
285	20250108	140200	167542430	17980	17980	17980	17980	5
286	20250108	140100	167452530	17980	17980	17980	17980	0
287	20250108	140000	167452530	17980	17980	17980	17980	10
288	20250108	135900	167272730	17980	17980	17980	17980	4
289	20250108	135800	167200810	17980	17980	17980	17980	0
290	20250108	135700	167200810	17980	17980	17980	17980	0
291	20250108	135600	167200810	17980	17980	17980	17980	4
292	20250108	135500	167128890	17980	17980	17980	17980	0
293	20250108	135400	167128890	17980	17980	17980	17980	5
294	20250108	135300	167038990	17980	17980	17980	17980	0
295	20250108	135200	167038990	17980	17980	17980	17980	0
296	20250108	135100	167038990	17980	17980	17980	17980	6
297	20250108	135000	166931110	17980	17980	17980	17980	0
298	20250108	134900	166931110	17980	17980	17980	17980	0
299	20250108	134800	166931110	17980	17980	17980	17980	2
300	20250108	134700	166895150	17980	17980	17980	17980	0
301	20250108	134600	166895150	17980	17980	17980	17980	2
302	20250108	134500	166859190	17990	17990	17990	17990	7
303	20250108	134400	166733260	17980	17980	17980	17980	0
304	20250108	134300	166733260	17980	17980	17980	17980	24
305	20250108	134200	166301740	17990	17980	17990	17980	1043
306	20250108	134100	147538200	17990	17990	17990	17990	0
307	20250108	134000	147538200	17990	17990	17990	17990	0
308	20250108	133900	147538200	17990	17980	17990	17980	8
309	20250108	133800	147394350	17980	17980	17980	17980	10
310	20250108	133700	147214550	17980	17980	17980	17980	0
311	20250108	133600	147214550	17980	17980	17980	17980	2
312	20250108	133500	147178590	17980	17980	17980	17980	0
313	20250108	133400	147178590	17980	17970	17980	17940	101
314	20250108	133300	145366460	17970	17970	17970	17970	1
315	20250108	133200	145348490	17980	17970	17980	17970	17
316	20250108	133100	145042840	17980	17980	17980	17980	0
317	20250108	133000	145042840	17980	17970	17980	17970	4
318	20250108	132900	144970950	17970	17970	17970	17970	6
319	20250108	132800	144863130	17950	17950	17950	17950	0
320	20250108	132700	144863130	17950	17980	17980	17950	10
321	20250108	132600	144683430	17970	17970	17970	17970	0
322	20250108	132500	144683430	17970	17970	17970	17970	0
323	20250108	132400	144683430	17970	17970	17970	17970	1
324	20250108	132300	144665460	17980	17980	17980	17980	0
325	20250108	132200	144665460	17980	17980	17980	17980	0
326	20250108	132100	144665460	17980	17970	17980	17970	7
327	20250108	132000	144539660	17940	17970	17970	17940	15
328	20250108	131900	144270450	17990	17990	17990	17990	0
329	20250108	131800	144270450	17990	17960	17990	17960	26
330	20250108	131700	143803420	17990	17990	17990	17990	0
331	20250108	131600	143803420	17990	17990	17990	17990	4
332	20250108	131500	143731460	17990	17990	17990	17990	0
333	20250108	131400	143731460	17990	17990	17990	17990	0
334	20250108	131300	143731460	17990	17970	17990	17970	25
335	20250108	131200	143282110	17960	17960	17960	17960	0
336	20250108	131100	143282110	17960	17960	17960	17960	0
337	20250108	131000	143282110	17960	17990	17990	17960	297
338	20250108	130900	137945040	17990	17990	17990	17990	1
339	20250108	130800	137927050	17990	17990	17990	17990	21
340	20250108	130700	137549260	17990	17990	17990	17990	4
341	20250108	130600	137477300	17990	17990	17990	17990	0
342	20250108	130500	137477300	17990	17990	17990	17990	0
343	20250108	130400	137477300	17990	17990	17990	17990	30
344	20250108	130300	136937600	17990	17990	17990	17990	0
345	20250108	130200	136937600	17990	17990	17990	17990	9
346	20250108	130100	136775690	17990	17990	17990	17990	7
347	20250108	130000	136649760	17990	17990	17990	17990	0
348	20250108	125900	136649760	17990	17990	17990	17990	0
349	20250108	125800	136649760	17990	17990	17990	17990	4
350	20250108	125700	136577800	17990	17990	17990	17990	0
351	20250108	125600	136577800	17990	17990	17990	17990	0
352	20250108	125500	136577800	17990	17990	17990	17990	5
353	20250108	125400	136487850	17990	17990	17990	17990	0
354	20250108	125300	136487850	17990	17990	17990	17990	20
355	20250108	125200	136128050	17990	17990	17990	17990	6
356	20250108	125100	136020110	17990	17990	17990	17990	0
357	20250108	125000	136020110	17990	17990	17990	17990	0
358	20250108	124900	136020110	17990	17990	17990	17990	3
359	20250108	124800	135966140	17990	17990	17990	17990	0
360	20250108	124700	135966140	17990	17990	17990	17990	0
361	20250108	124600	135966140	17990	17990	17990	17990	7
362	20250108	124500	135840210	17990	17990	17990	17990	0
363	20250108	124400	135840210	17990	17990	17990	17990	0
364	20250108	124300	135840210	17990	17990	17990	17990	2
365	20250108	124200	135804230	17980	17980	17980	17980	0
366	20250108	124100	135804230	17980	17980	17980	17980	0
367	20250108	124000	135804230	17980	17980	17980	17980	6
368	20250108	123900	135696350	17990	17990	17990	17990	0
369	20250108	123800	135696350	17990	17990	17990	17990	5
370	20250108	123700	135606400	17990	17990	17990	17990	2
371	20250108	123600	135570420	17990	17990	17990	17990	0
372	20250108	123500	135570420	17990	17990	17990	17990	7
373	20250108	123400	135444490	17980	17980	17980	17980	0
374	20250108	123300	135444490	17980	17980	17980	17980	1
375	20250108	123200	135426510	17980	17980	17980	17980	1
376	20250108	123100	135408530	17990	17990	17990	17990	0
377	20250108	123000	135408530	17990	17990	17990	17990	0
378	20250108	122900	135408530	17990	17990	17990	17990	22
379	20250108	122800	135012750	17970	17970	17970	17970	0
380	20250108	122700	135012750	17970	17990	17990	17970	9
381	20250108	122600	134851000	17970	17960	17990	17960	3
382	20250108	122500	134797080	17990	17990	17990	17990	0
383	20250108	122400	134797080	17990	17960	17990	17960	8
384	20250108	122300	134653370	17960	17960	17960	17960	6
385	20250108	122200	134545610	17960	17960	17960	17960	1
386	20250108	122100	134527650	17960	17960	17960	17960	0
387	20250108	122000	134527650	17960	17960	17960	17960	3
388	20250108	121900	134473770	17960	17960	17960	17960	0
389	20250108	121800	134473770	17960	17960	17960	17960	0
390	20250108	121700	134473770	17960	17960	17960	17960	4
391	20250108	121600	134401930	17990	17990	17990	17990	0
392	20250108	121500	134401930	17990	17990	17990	17950	3
393	20250108	121400	134348000	18000	18000	18000	18000	5
394	20250108	121300	134258000	18000	18000	18000	18000	18
395	20250108	121200	133934000	17970	17970	17970	17970	16
396	20250108	121100	133646480	17970	17970	17970	17970	5
397	20250108	121000	133556630	17970	17970	17970	17970	0
398	20250108	120900	133556630	17970	17970	17970	17970	0
399	20250108	120800	133556630	17970	17970	17970	17970	4
400	20250108	120700	133484750	17940	17940	17940	17940	0
401	20250108	120600	133484750	17940	17940	17940	17940	0
402	20250108	120500	133484750	17940	17970	17980	17940	113
403	20250108	120400	131454990	17980	17970	17980	17970	4
404	20250108	120300	131383090	17980	17970	17980	17970	2
405	20250108	120200	131347140	17980	17970	17980	17970	7
406	20250108	120100	131221290	17980	17970	17980	17970	31
407	20250108	120000	130663920	17980	17980	17980	17980	1
408	20250108	115900	130645940	17970	17970	17970	17970	5
409	20250108	115800	130556090	17950	17950	17950	17950	100
410	20250108	115700	128761090	17980	17980	17980	17980	0
411	20250108	115600	128761090	17980	17980	17980	17980	4
412	20250108	115500	128689170	17950	17950	17950	17950	1
413	20250108	115400	128671220	17950	17980	17980	17950	146
414	20250108	115300	126050370	17980	17980	17980	17980	0
415	20250108	115200	126050370	17980	17980	17980	17980	0
416	20250108	115100	126050370	17980	17980	17980	17980	4
417	20250108	115000	125978450	17980	17980	17980	17980	0
418	20250108	114900	125978450	17980	17980	17980	17980	0
419	20250108	114800	125978450	17980	17980	17980	17980	6
420	20250108	114700	125870570	17980	17980	17980	17980	0
421	20250108	114600	125870570	17980	17980	17980	17980	5
422	20250108	114500	125780670	18000	17990	18000	17990	3
423	20250108	114400	125726690	18000	18000	18000	18000	0
424	20250108	114300	125726690	18000	18000	18000	18000	0
425	20250108	114200	125726690	18000	17990	18000	17980	5
426	20250108	114100	125636720	18000	18000	18000	18000	0
427	20250108	114000	125636720	18000	18000	18000	18000	0
428	20250108	113900	125636720	18000	17970	18000	17970	26
429	20250108	113800	125169460	18000	18000	18000	18000	0
430	20250108	113700	125169460	18000	18000	18000	18000	0
431	20250108	113600	125169460	18000	17970	18000	17970	183
432	20250108	113500	121880920	17970	17970	17970	17970	5
433	20250108	113400	121791070	17970	17970	17970	17970	0
434	20250108	113300	121791070	17970	17970	17970	17970	3
435	20250108	113200	121737160	17970	17970	17970	17970	0
436	20250108	113100	121737160	17970	17970	17970	17970	0
437	20250108	113000	121737160	17970	17970	17970	17970	7
438	20250108	112900	121611370	17970	17970	17970	17970	0
439	20250108	112800	121611370	17970	17970	17970	17970	0
440	20250108	112700	121611370	17970	17970	17970	17970	2
441	20250108	112600	121575430	17970	17970	17970	17970	0
442	20250108	112500	121575430	17970	17970	17970	17970	0
443	20250108	112400	121575430	17970	17970	17970	17970	5
444	20250108	112300	121485580	17970	17970	17970	17970	0
445	20250108	112200	121485580	17970	17970	17970	17970	0
446	20250108	112100	121485580	17970	17970	17970	17970	4
447	20250108	112000	121413700	17950	17960	17960	17950	20
448	20250108	111900	121054660	17960	17960	17960	17960	0
449	20250108	111800	121054660	17960	17960	17960	17960	1
450	20250108	111700	121036700	17970	17970	17970	17970	0
451	20250108	111600	121036700	17970	17970	17970	17960	8
452	20250108	111500	120892950	17970	17970	17970	17970	0
453	20250108	111400	120892950	17970	17970	17970	17970	0
454	20250108	111300	120892950	17970	17970	17970	17970	4
455	20250108	111200	120821070	17960	17960	17960	17960	0
456	20250108	111100	120821070	17960	17960	17960	17960	0
457	20250108	111000	120821070	17960	17970	17970	17960	11
458	20250108	110900	120623460	17970	17970	17970	17970	0
459	20250108	110800	120623460	17970	17970	17970	17970	0
460	20250108	110700	120623460	17970	17970	17970	17970	5
461	20250108	110600	120533610	17970	17970	17970	17970	0
462	20250108	110500	120533610	17970	17970	17970	17970	0
463	20250108	110400	120533610	17970	17970	17970	17970	4
464	20250108	110300	120461730	17970	17970	17970	17970	0
465	20250108	110200	120461730	17970	17970	17970	17970	0
466	20250108	110100	120461730	17970	17970	17970	17970	4
467	20250108	110000	120389850	17970	17970	17970	17970	0
468	20250108	105900	120389850	17970	17970	17970	17970	0
469	20250108	105800	120389850	17970	17970	17970	17970	5
470	20250108	105700	120300000	17970	17970	17970	17970	0
471	20250108	105600	120300000	17970	17970	17970	17970	0
472	20250108	105500	120300000	17970	17970	17970	17970	5
473	20250108	105400	120210150	17970	17970	17970	17970	0
474	20250108	105300	120210150	17970	17970	17970	17970	0
475	20250108	105200	120210150	17970	17970	17970	17970	4
476	20250108	105100	120138270	17960	17960	17960	17960	0
477	20250108	105000	120138270	17960	17960	17960	17960	352
478	20250108	104900	113816350	17990	17990	17990	17990	5
479	20250108	104800	113726400	17990	17990	17990	17990	5
480	20250108	104700	113636450	18000	18000	18000	18000	0
481	20250108	104600	113636450	18000	18000	18000	18000	3
482	20250108	104500	113582450	17990	17990	17990	17990	0
483	20250108	104400	113582450	17990	17990	17990	17990	0
484	20250108	104300	113582450	17990	18000	18000	17990	2
485	20250108	104200	113546460	18000	17990	18000	17990	3
486	20250108	104100	113492470	18000	17980	18000	17980	7
487	20250108	104000	113366590	17980	17950	17980	17950	4
488	20250108	103900	113294700	17960	17960	17960	17960	0
489	20250108	103800	113294700	17960	17960	17960	17960	0
490	20250108	103700	113294700	17960	17950	17960	17940	462
491	20250108	103600	105001840	17950	17950	17950	17950	0
492	20250108	103500	105001840	17950	17950	17950	17950	3
493	20250108	103400	104947990	17950	17950	17950	17950	0
494	20250108	103300	104947990	17950	17950	17950	17950	0
495	20250108	103200	104947990	17950	17950	17950	17950	5
496	20250108	103100	104858240	17950	17950	17950	17950	2
497	20250108	103000	104822340	17950	17950	17950	17950	0
498	20250108	102900	104822340	17950	17950	17950	17950	4
499	20250108	102800	104750540	17950	17950	17950	17950	0
500	20250108	102700	104750540	17950	17950	17950	17950	0
501	20250108	102600	104750540	17950	17950	17950	17950	6
502	20250108	102500	104642840	17950	17950	17950	17950	0
503	20250108	102400	104642840	17950	17950	17950	17950	0
504	20250108	102300	104642840	17950	17950	17950	17950	3
505	20250108	102200	104588990	17950	17950	17950	17950	0
506	20250108	102100	104588990	17950	17950	17950	17950	0
507	20250108	102000	104588990	17950	17950	17950	17950	4
508	20250108	101900	104517190	17950	17950	17950	17950	41
509	20250108	101800	103781240	17950	17950	17950	17950	0
510	20250108	101700	103781240	17950	17950	17950	17950	5
511	20250108	101600	103691490	17950	17950	17950	17950	0
512	20250108	101500	103691490	17950	17950	17950	17950	0
513	20250108	101400	103691490	17950	17950	17950	17950	5
514	20250108	101300	103601740	17950	17950	17950	17950	0
515	20250108	101200	103601740	17950	17950	17950	17950	0
516	20250108	101100	103601740	17950	17950	17950	17950	4
517	20250108	101000	103529940	17950	17950	17950	17950	0
518	20250108	100900	103529940	17950	17950	17950	17950	30
519	20250108	100800	102991440	17950	17930	17950	17930	5
520	20250108	100700	102901710	17930	17950	17950	17930	200
521	20250108	100600	99314430	17980	17980	17980	17980	1
522	20250108	100500	99296450	17980	17950	17980	17950	244
523	20250108	100400	94916500	17950	17950	17950	17950	0
524	20250108	100300	94916500	17950	17950	17950	17950	0
525	20250108	100200	94916500	17950	17940	17950	17940	10
526	20250108	100100	94737040	17940	17940	17940	17940	0
527	20250108	100000	94737040	17940	17940	17940	17940	0
528	20250108	095900	94737040	17940	17940	17940	17940	3
529	20250108	095800	94683220	17930	17930	17930	17930	2
530	20250108	095700	94647360	17940	17940	17940	17940	5
531	20250108	095600	94557660	17930	17930	17930	17930	5
532	20250108	095500	94468010	17930	17930	17930	17930	9
533	20250108	095400	94306640	17960	17960	17960	17960	5
534	20250108	095300	94216840	17900	17900	17900	17900	0
535	20250108	095200	94216840	17900	17950	17950	17900	247
536	20250108	095100	89786260	17980	17980	17980	17980	5
537	20250108	095000	89696360	17980	17980	17980	17980	0
538	20250108	094900	89696360	17980	17980	17980	17980	0
539	20250108	094800	89696360	17980	17980	17980	17980	3
540	20250108	094700	89642420	17990	17990	17990	17990	0
541	20250108	094600	89642420	17990	17990	17990	17990	0
542	20250108	094500	89642420	17990	17990	17990	17990	6
543	20250108	094400	89534480	17990	17990	17990	17990	0
544	20250108	094300	89534480	17990	17990	17990	17990	0
545	20250108	094200	89534480	17990	17990	17990	17990	4
546	20250108	094100	89462520	17990	17990	17990	17990	51
547	20250108	094000	88545030	17990	17990	17990	17990	1
548	20250108	093900	88527040	17990	17990	17990	17990	7
549	20250108	093800	88401110	17990	17990	17990	17990	0
550	20250108	093700	88401110	17990	17990	17990	17990	0
551	20250108	093600	88401110	17990	17990	17990	17990	2
552	20250108	093500	88365130	17990	17990	17990	17990	1
553	20250108	093400	88347140	17990	17990	17990	17990	0
554	20250108	093300	88347140	17990	17990	17990	17990	7
555	20250108	093200	88221210	18000	18000	18000	18000	20
556	20250108	093100	87861210	18000	18000	18000	18000	0
557	20250108	093000	87861210	18000	17970	18000	17900	2056
558	20250108	092900	51025730	18000	18000	18000	18000	0
559	20250108	092800	51025730	18000	18000	18000	18000	0
560	20250108	092700	51025730	18000	18000	18000	18000	67
561	20250108	092600	49819730	18000	18000	18000	18000	0
562	20250108	092500	49819730	18000	18000	18000	18000	0
563	20250108	092400	49819730	18000	18000	18000	18000	2
564	20250108	092300	49783730	18000	18000	18000	18000	0
565	20250108	092200	49783730	18000	18000	18000	18000	0
566	20250108	092100	49783730	18000	18000	18000	18000	4
567	20250108	092000	49711730	18000	18000	18000	18000	0
568	20250108	091900	49711730	18000	18000	18000	18000	1
569	20250108	091800	49693730	18000	18000	18000	18000	710
570	20250108	091700	36913730	18000	18000	18000	18000	1336
571	20250108	091600	12865730	17940	17940	17940	17940	1
572	20250108	091500	12847790	17910	17910	17910	17910	0
573	20250108	091400	12847790	17910	17910	17910	17910	0
574	20250108	091300	12847790	17910	17910	17910	17910	0
575	20250108	091200	12847790	17910	17960	17960	17910	150
576	20250108	091100	10161240	18000	18000	18000	18000	0
577	20250108	091000	10161240	18000	18000	18000	18000	55
578	20250108	090900	9171240	18000	17990	18000	17990	100
579	20250108	090800	7371490	18000	18000	18000	18000	0
580	20250108	090700	7371490	18000	18000	18000	18000	0
581	20250108	090600	7371490	18000	18000	18000	18000	42
582	20250108	090500	6615490	18000	18000	18000	18000	49
583	20250108	090400	5733490	17990	17990	17990	17990	100
584	20250108	090300	3934490	17990	17960	17990	17960	178
585	20250108	090200	737340	17970	17970	17970	17970	0
586	20250108	090100	737340	17970	17970	17970	17970	21
587	20250108	090000	359970	17970	18000	18000	17970	20