KissMeData/005500/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184600	254482395	17930	17930	17930	17930	100
3	20250318	184500	254482395	17930	17930	17930	17930	0
4	20250318	184400	254482395	17930	17930	17930	17930	0
5	20250318	184300	254482395	17930	17930	17930	17930	0
6	20250318	184200	254482395	17930	17930	17930	17930	0
7	20250318	184100	254482395	17930	17930	17930	17930	0
8	20250318	184000	254482395	17930	17930	17930	17930	0
9	20250318	183900	254482395	17930	17930	17930	17930	0
10	20250318	183800	254482395	17930	17930	17930	17930	0
11	20250318	183700	254482395	17930	17930	17930	17930	0
12	20250318	183600	254482395	17930	17930	17930	17930	0
13	20250318	183500	254482395	17930	17930	17930	17930	0
14	20250318	183400	254482395	17930	17930	17930	17930	0
15	20250318	183300	254482395	17930	17930	17930	17930	0
16	20250318	183200	254482395	17930	17930	17930	17930	0
17	20250318	183100	254482395	17930	17930	17930	17930	0
18	20250318	183000	254482395	17930	17930	17930	17930	0
19	20250318	182900	254482395	17930	17930	17930	17930	0
20	20250318	182800	254482395	17930	17930	17930	17930	0
21	20250318	182700	254482395	17930	17930	17930	17930	0
22	20250318	182600	254482395	17930	17930	17930	17930	0
23	20250318	182500	254482395	17930	17930	17930	17930	0
24	20250318	182400	254482395	17930	17930	17930	17930	0
25	20250318	182300	254482395	17930	17930	17930	17930	0
26	20250318	182200	254482395	17930	17930	17930	17930	0
27	20250318	182100	254482395	17930	17930	17930	17930	0
28	20250318	182000	254482395	17930	17930	17930	17930	0
29	20250318	181900	254482395	17930	17930	17930	17930	0
30	20250318	181800	254482395	17930	17930	17930	17930	0
31	20250318	181700	254482395	17930	17930	17930	17930	0
32	20250318	181600	254482395	17930	17930	17930	17930	100
33	20250318	181500	254482395	17930	17930	17930	17930	0
34	20250318	181400	254482395	17930	17930	17930	17930	0
35	20250318	181300	254482395	17930	17930	17930	17930	0
36	20250318	181200	254482395	17930	17930	17930	17930	0
37	20250318	181100	254482395	17930	17930	17930	17930	0
38	20250318	181000	254482395	17930	17930	17930	17930	0
39	20250318	180900	254482395	17930	17930	17930	17930	0
40	20250318	180800	254482395	17930	17930	17930	17930	0
41	20250318	180700	254482395	17930	17930	17930	17930	0
42	20250318	180600	254482395	17930	17930	17930	17930	0
43	20250318	180500	254482395	17930	17930	17930	17930	0
44	20250318	180400	254482395	17930	17930	17930	17930	0
45	20250318	180300	254482395	17930	17930	17930	17930	0
46	20250318	180200	254482395	17930	17930	17930	17930	0
47	20250318	180100	254482395	17930	17930	17930	17930	0
48	20250318	180000	254482395	17930	17930	17930	17930	0
49	20250318	175900	254482395	17930	17930	17930	17930	0
50	20250318	175800	254482395	17930	17930	17930	17930	0
51	20250318	175700	254482395	17930	17930	17930	17930	0
52	20250318	175600	254482395	17930	17930	17930	17930	0
53	20250318	175500	254482395	17930	17930	17930	17930	0
54	20250318	175400	254482395	17930	17930	17930	17930	0
55	20250318	175300	254482395	17930	17930	17930	17930	0
56	20250318	175200	254482395	17930	17930	17930	17930	0
57	20250318	175100	254482395	17930	17930	17930	17930	0
58	20250318	175000	254482395	17930	17930	17930	17930	0
59	20250318	174900	254482395	17930	17930	17930	17930	0
60	20250318	174800	254482395	17930	17930	17930	17930	0
61	20250318	174700	254482395	17930	17930	17930	17930	0
62	20250318	174600	254482395	17930	17930	17930	17930	100
63	20250318	174500	254482395	17930	17930	17930	17930	0
64	20250318	174400	254482395	17930	17930	17930	17930	0
65	20250318	174300	254482395	17930	17930	17930	17930	0
66	20250318	174200	254482395	17930	17930	17930	17930	0
67	20250318	174100	254482395	17930	17930	17930	17930	0
68	20250318	174000	254482395	17930	17930	17930	17930	0
69	20250318	173900	254482395	17930	17930	17930	17930	0
70	20250318	173800	254482395	17930	17930	17930	17930	0
71	20250318	173700	254482395	17930	17930	17930	17930	0
72	20250318	173600	254482395	17930	17930	17930	17930	0
73	20250318	173500	254482395	17930	17930	17930	17930	0
74	20250318	173400	254482395	17930	17930	17930	17930	0
75	20250318	173300	254482395	17930	17930	17930	17930	0
76	20250318	173200	254482395	17930	17930	17930	17930	0
77	20250318	173100	254482395	17930	17930	17930	17930	0
78	20250318	173000	254482395	17930	17930	17930	17930	0
79	20250318	172900	254482395	17930	17930	17930	17930	0
80	20250318	172800	254482395	17930	17930	17930	17930	0
81	20250318	172700	254482395	17930	17930	17930	17930	0
82	20250318	172600	254482395	17930	17930	17930	17930	0
83	20250318	172500	254482395	17930	17930	17930	17930	0
84	20250318	172400	254482395	17930	17930	17930	17930	0
85	20250318	172300	254482395	17930	17930	17930	17930	0
86	20250318	172200	254482395	17930	17930	17930	17930	0
87	20250318	172100	254482395	17930	17930	17930	17930	0
88	20250318	172000	254482395	17930	17930	17930	17930	0
89	20250318	171900	254482395	17930	17930	17930	17930	0
90	20250318	171800	254482395	17930	17930	17930	17930	0
91	20250318	171700	254482395	17930	17930	17930	17930	0
92	20250318	171600	254482395	17930	17930	17930	17930	100
93	20250318	171500	254482395	17930	17930	17930	17930	0
94	20250318	171400	254482395	17930	17930	17930	17930	0
95	20250318	171300	254482395	17930	17930	17930	17930	0
96	20250318	171200	254482395	17930	17930	17930	17930	0
97	20250318	171100	254482395	17930	17930	17930	17930	0
98	20250318	171000	254482395	17930	17930	17930	17930	0
99	20250318	170900	254482395	17930	17930	17930	17930	0
100	20250318	170800	254482395	17930	17930	17930	17930	0
101	20250318	170700	254482395	17930	17930	17930	17930	0
102	20250318	170600	254482395	17930	17930	17930	17930	0
103	20250318	170500	254482395	17930	17930	17930	17930	0
104	20250318	170400	254482395	17930	17930	17930	17930	0
105	20250318	170300	254482395	17930	17930	17930	17930	0
106	20250318	170200	254482395	17930	17930	17930	17930	0
107	20250318	170100	254482395	17930	17930	17930	17930	0
108	20250318	170000	254482395	17930	17930	17930	17930	0
109	20250318	165900	254482395	17930	17930	17930	17930	0
110	20250318	165800	254482395	17930	17930	17930	17930	0
111	20250318	165700	254482395	17930	17930	17930	17930	0
112	20250318	165600	254482395	17930	17930	17930	17930	0
113	20250318	165500	254482395	17930	17930	17930	17930	0
114	20250318	165400	254482395	17930	17930	17930	17930	0
115	20250318	165300	254482395	17930	17930	17930	17930	0
116	20250318	165200	254482395	17930	17930	17930	17930	0
117	20250318	165100	254482395	17930	17930	17930	17930	0
118	20250318	165000	254482395	17930	17930	17930	17930	0
119	20250318	164900	254482395	17930	17930	17930	17930	0
120	20250318	164800	254482395	17930	17930	17930	17930	0
121	20250318	164700	254482395	17930	17930	17930	17930	0
122	20250318	164600	254482395	17930	17930	17930	17930	100
123	20250318	164500	254482395	17930	17930	17930	17930	0
124	20250318	164400	254482395	17930	17930	17930	17930	0
125	20250318	164300	254482395	17930	17930	17930	17930	0
126	20250318	164200	254482395	17930	17930	17930	17930	0
127	20250318	164100	254482395	17930	17930	17930	17930	0
128	20250318	164000	254482395	17930	17930	17930	17930	0
129	20250318	163900	254482395	17930	17930	17930	17930	0
130	20250318	163800	254482395	17930	17930	17930	17930	0
131	20250318	163700	254482395	17930	17930	17930	17930	0
132	20250318	163600	254482395	17930	17930	17930	17930	0
133	20250318	163500	254482395	17930	17930	17930	17930	0
134	20250318	163400	254482395	17930	17930	17930	17930	0
135	20250318	163300	254482395	17930	17930	17930	17930	0
136	20250318	163200	254482395	17930	17930	17930	17930	0
137	20250318	163100	254482395	17930	17930	17930	17930	0
138	20250318	163000	254482395	17930	17930	17930	17930	0
139	20250318	162900	254482395	17930	17930	17930	17930	0
140	20250318	162800	254482395	17930	17930	17930	17930	0
141	20250318	162700	254482395	17930	17930	17930	17930	0
142	20250318	162600	254482395	17930	17930	17930	17930	0
143	20250318	162500	254482395	17930	17930	17930	17930	0
144	20250318	162400	254482395	17930	17930	17930	17930	0
145	20250318	162300	254482395	17930	17930	17930	17930	0
146	20250318	162200	254482395	17930	17930	17930	17930	0
147	20250318	162100	254482395	17930	17930	17930	17930	0
148	20250318	162000	254482395	17930	17930	17930	17930	0
149	20250318	161900	254482395	17930	17930	17930	17930	0
150	20250318	161800	254482395	17930	17930	17930	17930	0
151	20250318	161700	254482395	17930	17930	17930	17930	0
152	20250318	161600	254482395	17930	17930	17930	17930	100
153	20250318	161500	254482395	17930	17930	17930	17930	0
154	20250318	161400	254482395	17930	17930	17930	17930	0
155	20250318	161300	254482395	17930	17930	17930	17930	0
156	20250318	161200	254482395	17930	17930	17930	17930	0
157	20250318	161100	254482395	17930	17930	17930	17930	0
158	20250318	161000	254482395	17930	17930	17930	17930	0
159	20250318	160900	254482395	17930	17930	17930	17930	0
160	20250318	160800	254482395	17930	17930	17930	17930	0
161	20250318	160700	254482395	17930	17930	17930	17930	0
162	20250318	160600	254482395	17930	17930	17930	17930	0
163	20250318	160500	254482395	17930	17930	17930	17930	0
164	20250318	160400	254482395	17930	17930	17930	17930	0
165	20250318	160300	254482395	17930	17930	17930	17930	0
166	20250318	160200	254482395	17930	17930	17930	17930	0
167	20250318	160100	254482395	17930	17930	17930	17930	0
168	20250318	160000	254482395	17930	17930	17930	17930	0
169	20250318	155900	254482395	17930	17930	17930	17930	0
170	20250318	155800	254482395	17930	17930	17930	17930	0
171	20250318	155700	254482395	17930	17930	17930	17930	0
172	20250318	155600	254482395	17930	17930	17930	17930	0
173	20250318	155500	254482395	17930	17930	17930	17930	0
174	20250318	155400	254482395	17930	17930	17930	17930	0
175	20250318	155300	254482395	17930	17930	17930	17930	0
176	20250318	155200	254482395	17930	17930	17930	17930	0
177	20250318	155100	254482395	17930	17930	17930	17930	0
178	20250318	155000	254482395	17930	17930	17930	17930	0
179	20250318	154900	254482395	17930	17930	17930	17930	0
180	20250318	154800	254482395	17930	17930	17930	17930	0
181	20250318	154700	254482395	17930	17930	17930	17930	0
182	20250318	154600	254482395	17930	17930	17930	17930	100
183	20250318	154500	254482395	17930	17930	17930	17930	0
184	20250318	154400	254482395	17930	17930	17930	17930	0
185	20250318	154300	254482395	17930	17930	17930	17930	0
186	20250318	154200	254482395	17930	17930	17930	17930	0
187	20250318	154100	254482395	17930	17930	17930	17930	0
188	20250318	154000	254482395	17930	17930	17930	17930	0
189	20250318	153900	254482395	17930	17930	17930	17930	0
190	20250318	153800	254482395	17930	17930	17930	17930	0
191	20250318	153700	254482395	17930	17930	17930	17930	0
192	20250318	153600	254482395	17930	17930	17930	17930	0
193	20250318	153500	254482395	17930	17930	17930	17930	0
194	20250318	153400	254482395	17930	17930	17930	17930	0
195	20250318	153300	254482395	17930	17930	17930	17930	0
196	20250318	153200	254482395	17930	17930	17930	17930	0
197	20250318	153100	254482395	17930	17930	17930	17930	0
198	20250318	153000	254482395	17930	17930	17930	17930	100
199	20250318	152900	252689395	17860	17860	17860	17860	0
200	20250318	152800	252689395	17860	17860	17860	17860	0
201	20250318	152700	252689395	17860	17860	17860	17860	0
202	20250318	152600	252689395	17860	17860	17860	17860	0
203	20250318	152500	252689395	17860	17860	17860	17860	0
204	20250318	152400	252689395	17860	17860	17860	17860	0
205	20250318	152300	252689395	17860	17860	17860	17860	0
206	20250318	152200	252689395	17860	17860	17860	17860	0
207	20250318	152100	252689395	17860	17860	17860	17860	0
208	20250318	152000	252689395	17860	17860	17860	17860	0
209	20250318	151900	252689395	17860	17930	17930	17860	16
210	20250318	151800	252402855	17870	17870	17870	17870	34
211	20250318	151700	251795275	17870	17930	17930	17870	10
212	20250318	151600	251616035	17870	17870	17870	17870	0
213	20250318	151500	251616035	17870	17880	17880	17870	71
214	20250318	151400	250346965	17930	17930	17930	17930	0
215	20250318	151300	250346965	17930	17930	17930	17930	0
216	20250318	151200	250346965	17930	17930	17930	17930	0
217	20250318	151100	250346965	17930	17930	17930	17930	1
218	20250318	151000	250329035	17930	17930	17930	17930	1
219	20250318	150900	250311105	17900	17900	17900	17900	0
220	20250318	150800	250311105	17900	17900	17900	17900	0
221	20250318	150700	250311105	17900	17900	17900	17900	0
222	20250318	150600	250311105	17900	17900	17900	17900	0
223	20250318	150500	250311105	17900	17900	17900	17900	0
224	20250318	150400	250311105	17900	17900	17900	17900	0
225	20250318	150300	250311105	17900	17900	17900	17900	0
226	20250318	150200	250311105	17900	17900	17900	17900	0
227	20250318	150100	250311105	17900	17900	17900	17900	0
228	20250318	150000	250311105	17900	17900	17900	17900	0
229	20250318	145900	250311105	17900	17900	17900	17900	500
230	20250318	145800	241361105	17930	17930	17930	17930	0
231	20250318	145700	241361105	17930	17930	17930	17930	0
232	20250318	145600	241361105	17930	17930	17930	17930	0
233	20250318	145500	241361105	17930	17930	17930	17930	1
234	20250318	145400	241343175	17880	17880	17880	17880	0
235	20250318	145300	241343175	17880	17880	17880	17880	0
236	20250318	145200	241343175	17880	17880	17880	17880	0
237	20250318	145100	241343175	17880	17880	17880	17880	0
238	20250318	145000	241343175	17880	17880	17880	17880	0
239	20250318	144900	241343175	17880	17880	17880	17880	0
240	20250318	144800	241343175	17880	17880	17880	17880	50
241	20250318	144700	240449175	17870	17870	17870	17870	0
242	20250318	144600	240449175	17870	17870	17870	17870	0
243	20250318	144500	240449175	17870	17870	17870	17870	0
244	20250318	144400	240449175	17870	17870	17870	17870	0
245	20250318	144300	240449175	17870	17870	17870	17870	0
246	20250318	144200	240449175	17870	17870	17870	17870	7
247	20250318	144100	240324085	17870	17870	17870	17870	50
248	20250318	144000	239430585	17870	17870	17870	17870	0
249	20250318	143900	239430585	17870	17870	17870	17870	94
250	20250318	143800	237750805	17870	17870	17870	17870	0
251	20250318	143700	237750805	17870	17870	17870	17870	0
252	20250318	143600	237750805	17870	17870	17870	17870	0
253	20250318	143500	237750805	17870	17870	17870	17870	0
254	20250318	143400	237750805	17870	17870	17870	17870	0
255	20250318	143300	237750805	17870	17870	17870	17870	50
256	20250318	143200	236857305	17870	17870	17870	17870	0
257	20250318	143100	236857305	17870	17870	17870	17870	0
258	20250318	143000	236857305	17870	17870	17870	17870	0
259	20250318	142900	236857305	17870	17870	17870	17870	0
260	20250318	142800	236857305	17870	17870	17870	17870	0
261	20250318	142700	236857305	17870	17870	17870	17870	0
262	20250318	142600	236857305	17870	17870	17870	17870	0
263	20250318	142500	236857305	17870	17870	17870	17870	0
264	20250318	142400	236857305	17870	17870	17870	17870	0
265	20250318	142300	236857305	17870	17890	17890	17870	200
266	20250318	142200	233280955	17900	17900	17900	17900	0
267	20250318	142100	233280955	17900	17900	17900	17900	11
268	20250318	142000	233084055	17900	17900	17900	17900	0
269	20250318	141900	233084055	17900	17900	17900	17900	0
270	20250318	141800	233084055	17900	17900	17900	17900	0
271	20250318	141700	233084055	17900	17900	17900	17900	0
272	20250318	141600	233084055	17900	17900	17900	17900	0
273	20250318	141500	233084055	17900	17900	17900	17900	0
274	20250318	141400	233084055	17900	17900	17900	17900	0
275	20250318	141300	233084055	17900	17900	17900	17900	0
276	20250318	141200	233084055	17900	17900	17900	17900	0
277	20250318	141100	233084055	17900	17900	17900	17900	50
278	20250318	141000	232189055	17890	17890	17890	17890	0
279	20250318	140900	232189055	17890	17890	17890	17890	0
280	20250318	140800	232189055	17890	17940	17940	17890	2
281	20250318	140700	232153225	17940	17940	17940	17940	15
282	20250318	140600	231884125	17940	17940	17940	17940	0
283	20250318	140500	231884125	17940	17940	17940	17940	0
284	20250318	140400	231884125	17940	17940	17940	17940	0
285	20250318	140300	231884125	17940	17940	17940	17940	0
286	20250318	140200	231884125	17940	17940	17940	17940	0
287	20250318	140100	231884125	17940	17940	17940	17940	0
288	20250318	140000	231884125	17940	17940	17940	17940	0
289	20250318	135900	231884125	17940	17940	17940	17940	0
290	20250318	135800	231884125	17940	17940	17940	17940	3
291	20250318	135700	231830305	17950	17950	17950	17950	0
292	20250318	135600	231830305	17950	17950	17950	17950	0
293	20250318	135500	231830305	17950	17950	17950	17950	1
294	20250318	135400	231812355	17890	17890	17890	17890	0
295	20250318	135300	231812355	17890	17890	17890	17890	1
296	20250318	135200	231794465	17950	17950	17950	17950	0
297	20250318	135100	231794465	17950	17950	17950	17950	0
298	20250318	135000	231794465	17950	17950	17950	17950	0
299	20250318	134900	231794465	17950	17950	17950	17950	0
300	20250318	134800	231794465	17950	17950	17950	17950	0
301	20250318	134700	231794465	17950	17950	17950	17950	0
302	20250318	134600	231794465	17950	17950	17950	17950	0
303	20250318	134500	231794465	17950	17950	17950	17950	0
304	20250318	134400	231794465	17950	17950	17950	17950	0
305	20250318	134300	231794465	17950	17950	17950	17950	400
306	20250318	134200	224614465	17950	17950	17950	17950	0
307	20250318	134100	224614465	17950	17950	17950	17950	0
308	20250318	134000	224614465	17950	17950	17950	17950	0
309	20250318	133900	224614465	17950	17950	17950	17950	0
310	20250318	133800	224614465	17950	17950	17950	17950	0
311	20250318	133700	224614465	17950	17950	17950	17950	0
312	20250318	133600	224614465	17950	17950	17950	17950	0
313	20250318	133500	224614465	17950	17950	17950	17950	0
314	20250318	133400	224614465	17950	17950	17950	17950	0
315	20250318	133300	224614465	17950	17950	17950	17950	0
316	20250318	133200	224614465	17950	17950	17950	17950	1
317	20250318	133100	224596515	17880	17880	17880	17880	6
318	20250318	133000	224489235	17930	17930	17930	17930	0
319	20250318	132900	224489235	17930	17930	17930	17930	0
320	20250318	132800	224489235	17930	17930	17930	17930	0
321	20250318	132700	224489235	17930	17930	17930	17930	0
322	20250318	132600	224489235	17930	17930	17930	17930	0
323	20250318	132500	224489235	17930	17930	17930	17930	0
324	20250318	132400	224489235	17930	17930	17930	17930	0
325	20250318	132300	224489235	17930	17930	17930	17930	100
326	20250318	132200	222696235	17930	17930	17930	17930	0
327	20250318	132100	222696235	17930	17930	17930	17930	0
328	20250318	132000	222696235	17930	17920	17930	17920	22
329	20250318	131900	222301785	17880	17880	17880	17880	0
330	20250318	131800	222301785	17880	17880	17880	17880	0
331	20250318	131700	222301785	17880	17880	17880	17880	10
332	20250318	131600	222122985	17880	17880	17880	17880	1
333	20250318	131500	222105105	17900	17900	17900	17900	0
334	20250318	131400	222105105	17900	17890	17900	17890	2
335	20250318	131300	222069315	17920	17920	17920	17920	0
336	20250318	131200	222069315	17920	17920	17920	17920	0
337	20250318	131100	222069315	17920	17920	17920	17920	0
338	20250318	131000	222069315	17920	17920	17920	17920	0
339	20250318	130900	222069315	17920	17920	17920	17920	10
340	20250318	130800	221890115	17900	17900	17900	17900	0
341	20250318	130700	221890115	17900	17900	17900	17900	0
342	20250318	130600	221890115	17900	17900	17900	17900	0
343	20250318	130500	221890115	17900	17900	17900	17900	0
344	20250318	130400	221890115	17900	17900	17900	17900	0
345	20250318	130300	221890115	17900	17900	17900	17900	0
346	20250318	130200	221890115	17900	17900	17900	17900	0
347	20250318	130100	221890115	17900	17900	17900	17900	0
348	20250318	130000	221890115	17900	17900	17900	17900	0
349	20250318	125900	221890115	17900	17900	17900	17900	0
350	20250318	125800	221890115	17900	17900	17900	17900	0
351	20250318	125700	221890115	17900	17900	17900	17900	0
352	20250318	125600	221890115	17900	17900	17900	17900	0
353	20250318	125500	221890115	17900	17900	17900	17900	0
354	20250318	125400	221890115	17900	17900	17900	17900	0
355	20250318	125300	221890115	17900	17900	17900	17900	0
356	20250318	125200	221890115	17900	17880	17900	17880	201
357	20250318	125100	218296215	18000	18000	18000	18000	0
358	20250318	125000	218296215	18000	18000	18000	18000	0
359	20250318	124900	218296215	18000	17940	18000	17940	922
360	20250318	124800	201724235	17870	17880	17880	17870	1196
361	20250318	124700	180344325	17880	17880	17880	17880	0
362	20250318	124600	180344325	17880	17880	17880	17880	0
363	20250318	124500	180344325	17880	17880	17880	17880	0
364	20250318	124400	180344325	17880	17880	17880	17880	0
365	20250318	124300	180344325	17880	17880	17880	17880	0
366	20250318	124200	180344325	17880	17880	17880	17880	0
367	20250318	124100	180344325	17880	17880	17880	17880	0
368	20250318	124000	180344325	17880	17930	17930	17880	684
369	20250318	123900	168098125	17930	17930	17930	17930	0
370	20250318	123800	168098125	17930	17930	17930	17930	0
371	20250318	123700	168098125	17930	17930	17930	17930	0
372	20250318	123600	168098125	17930	17930	17930	17930	0
373	20250318	123500	168098125	17930	17930	17930	17930	0
374	20250318	123400	168098125	17930	17930	17930	17930	0
375	20250318	123300	168098125	17930	17930	17930	17930	0
376	20250318	123200	168098125	17930	17930	17930	17930	0
377	20250318	123100	168098125	17930	17930	17930	17930	0
378	20250318	123000	168098125	17930	17930	17930	17930	0
379	20250318	122900	168098125	17930	17930	17930	17930	0
380	20250318	122800	168098125	17930	17930	17930	17930	0
381	20250318	122700	168098125	17930	17930	17930	17930	0
382	20250318	122600	168098125	17930	17930	17930	17930	0
383	20250318	122500	168098125	17930	17930	17930	17930	0
384	20250318	122400	168098125	17930	17930	17930	17930	0
385	20250318	122300	168098125	17930	17930	17930	17930	0
386	20250318	122200	168098125	17930	17930	17930	17930	0
387	20250318	122100	168098125	17930	17930	17930	17930	0
388	20250318	122000	168098125	17930	17930	17930	17930	0
389	20250318	121900	168098125	17930	17930	17930	17930	0
390	20250318	121800	168098125	17930	17930	17930	17930	0
391	20250318	121700	168098125	17930	17930	17930	17930	0
392	20250318	121600	168098125	17930	17930	17930	17930	0
393	20250318	121500	168098125	17930	17930	17930	17930	0
394	20250318	121400	168098125	17930	17930	17930	17930	0
395	20250318	121300	168098125	17930	17930	17930	17930	0
396	20250318	121200	168098125	17930	17930	17930	17930	0
397	20250318	121100	168098125	17930	17930	17930	17930	0
398	20250318	121000	168098125	17930	17930	17930	17930	0
399	20250318	120900	168098125	17930	17930	17930	17930	0
400	20250318	120800	168098125	17930	17930	17930	17930	0
401	20250318	120700	168098125	17930	17930	17930	17930	0
402	20250318	120600	168098125	17930	17930	17930	17930	0
403	20250318	120500	168098125	17930	17930	17930	17930	0
404	20250318	120400	168098125	17930	17930	17930	17930	54
405	20250318	120300	167129905	17930	17930	17930	17930	0
406	20250318	120200	167129905	17930	17930	17930	17930	100
407	20250318	120100	165336905	17910	17910	17910	17910	0
408	20250318	120000	165336905	17910	17910	17910	17910	0
409	20250318	115900	165336905	17910	17910	17910	17910	0
410	20250318	115800	165336905	17910	17910	17910	17910	0
411	20250318	115700	165336905	17910	17910	17910	17910	0
412	20250318	115600	165336905	17910	17910	17910	17910	0
413	20250318	115500	165336905	17910	17910	17910	17910	1
414	20250318	115400	165318995	17930	17930	17930	17930	0
415	20250318	115300	165318995	17930	17930	17930	17930	0
416	20250318	115200	165318995	17930	17930	17930	17930	1
417	20250318	115100	165301065	17900	17900	17900	17900	0
418	20250318	115000	165301065	17900	17900	17900	17900	0
419	20250318	114900	165301065	17900	17910	17910	17900	850
420	20250318	114800	150085185	17940	17940	17940	17940	0
421	20250318	114700	150085185	17940	17940	17940	17940	0
422	20250318	114600	150085185	17940	17940	17940	17940	0
423	20250318	114500	150085185	17940	17940	17940	17940	160
424	20250318	114400	147214785	17940	17940	17940	17940	0
425	20250318	114300	147214785	17940	17940	17940	17940	0
426	20250318	114200	147214785	17940	17940	17940	17940	0
427	20250318	114100	147214785	17940	17940	17940	17940	0
428	20250318	114000	147214785	17940	17940	17940	17940	0
429	20250318	113900	147214785	17940	17940	17940	17940	0
430	20250318	113800	147214785	17940	17940	17940	17940	0
431	20250318	113700	147214785	17940	17940	17940	17940	0
432	20250318	113600	147214785	17940	17940	17940	17940	0
433	20250318	113500	147214785	17940	17940	17940	17940	0
434	20250318	113400	147214785	17940	17940	17940	17940	0
435	20250318	113300	147214785	17940	17940	17940	17940	0
436	20250318	113200	147214785	17940	17940	17940	17940	0
437	20250318	113100	147214785	17940	17940	17940	17940	0
438	20250318	113000	147214785	17940	17940	17940	17940	0
439	20250318	112900	147214785	17940	17940	17940	17940	0
440	20250318	112800	147214785	17940	17940	17940	17940	0
441	20250318	112700	147214785	17940	17940	17940	17940	0
442	20250318	112600	147214785	17940	17940	17940	17940	0
443	20250318	112500	147214785	17940	17940	17940	17940	0
444	20250318	112400	147214785	17940	17940	17940	17940	0
445	20250318	112300	147214785	17940	17940	17940	17940	0
446	20250318	112200	147214785	17940	17940	17940	17940	0
447	20250318	112100	147214785	17940	17940	17940	17940	0
448	20250318	112000	147214785	17940	17940	17940	17940	0
449	20250318	111900	147214785	17940	17940	17940	17940	0
450	20250318	111800	147214785	17940	17940	17940	17940	1
451	20250318	111700	147196845	17940	17940	17940	17940	0
452	20250318	111600	147196845	17940	17940	17940	17940	1
453	20250318	111500	147178905	17910	17910	17910	17910	0
454	20250318	111400	147178905	17910	17910	17910	17910	0
455	20250318	111300	147178905	17910	17910	17910	17910	0
456	20250318	111200	147178905	17910	17910	17910	17910	0
457	20250318	111100	147178905	17910	17910	17910	17910	50
458	20250318	111000	146283405	17910	17910	17910	17910	0
459	20250318	110900	146283405	17910	17910	17910	17910	0
460	20250318	110800	146283405	17910	17910	17910	17910	0
461	20250318	110700	146283405	17910	17910	17910	17910	0
462	20250318	110600	146283405	17910	17910	17910	17910	0
463	20250318	110500	146283405	17910	17910	17910	17910	0
464	20250318	110400	146283405	17910	17910	17910	17910	0
465	20250318	110300	146283405	17910	17910	17910	17910	0
466	20250318	110200	146283405	17910	17910	17910	17910	17
467	20250318	110100	145978935	17910	17920	17950	17910	144
468	20250318	110000	143398555	17930	17930	17930	17930	7
469	20250318	105900	143273045	17940	17940	17940	17940	0
470	20250318	105800	143273045	17940	17940	17940	17940	154
471	20250318	105700	140510285	17940	17940	17940	17940	146
472	20250318	105600	137891045	17935	17935	17935	17935	0
473	20250318	105500	137891045	17935	17935	17935	17935	1
474	20250318	105400	137873110	17920	17920	17920	17920	0
475	20250318	105300	137873110	17920	17920	17920	17920	0
476	20250318	105200	137873110	17920	17920	17920	17920	0
477	20250318	105100	137873110	17920	17940	17940	17920	266
478	20250318	105000	133103330	17955	17955	17955	17955	0
479	20250318	104900	133103330	17955	17955	17955	17955	0
480	20250318	104800	133103330	17955	17955	17955	17955	0
481	20250318	104700	133103330	17955	17955	17955	17955	11
482	20250318	104600	132905825	17955	17955	17955	17955	0
483	20250318	104500	132905825	17955	17955	17955	17955	0
484	20250318	104400	132905825	17955	17955	17955	17955	0
485	20250318	104300	132905825	17955	17955	17955	17955	0
486	20250318	104200	132905825	17955	17955	17955	17955	1
487	20250318	104100	132887870	17970	17970	17970	17970	0
488	20250318	104000	132887870	17970	17970	17970	17970	0
489	20250318	103900	132887870	17970	17970	17970	17970	0
490	20250318	103800	132887870	17970	17970	17970	17970	0
491	20250318	103700	132887870	17970	17970	17970	17970	0
492	20250318	103600	132887870	17970	17970	17970	17970	0
493	20250318	103500	132887870	17970	17970	17970	17970	1
494	20250318	103400	132869900	17960	17960	17960	17960	0
495	20250318	103300	132869900	17960	17960	17960	17960	200
496	20250318	103200	129277900	17970	17970	17970	17970	0
497	20250318	103100	129277900	17970	17970	17970	17970	0
498	20250318	103000	129277900	17970	17970	17970	17970	6
499	20250318	102900	129170080	17940	17920	17970	17920	5
500	20250318	102800	129080380	17940	17910	17940	17910	12
501	20250318	102700	128865310	17940	17910	17940	17880	16
502	20250318	102600	128578750	17980	17980	17980	17980	0
503	20250318	102500	128578750	17980	17980	17980	17980	0
504	20250318	102400	128578750	17980	17920	17980	17920	12
505	20250318	102300	128363470	17920	17920	17920	17920	0
506	20250318	102200	128363470	17920	17920	17920	17920	0
507	20250318	102100	128363470	17920	17910	17920	17910	2
508	20250318	102000	128327640	17920	17910	17920	17910	8
509	20250318	101900	128184320	17920	17880	17920	17880	227
510	20250318	101800	124125370	17900	17900	17920	17900	363
511	20250318	101700	117627650	17900	17900	17900	17900	0
512	20250318	101600	117627650	17900	17900	17900	17900	1
513	20250318	101500	117609750	17920	17920	17920	17920	0
514	20250318	101400	117609750	17920	17920	17920	17920	3
515	20250318	101300	117555990	17910	17910	17910	17910	100
516	20250318	101200	115764990	17920	17920	17920	17920	11
517	20250318	101100	115567870	17940	17940	17940	17940	0
518	20250318	101000	115567870	17940	17940	17940	17940	0
519	20250318	100900	115567870	17940	17940	17940	17940	0
520	20250318	100800	115567870	17940	17940	17940	17940	0
521	20250318	100700	115567870	17940	17940	17940	17940	0
522	20250318	100600	115567870	17940	17940	17940	17940	1
523	20250318	100500	115549930	17970	17970	17970	17970	0
524	20250318	100400	115549930	17970	17970	17970	17970	0
525	20250318	100300	115549930	17970	17940	17970	17940	100
526	20250318	100200	113754250	17960	17970	17970	17960	55
527	20250318	100100	112766440	17960	17960	17960	17960	0
528	20250318	100000	112766440	17960	17960	17960	17960	1
529	20250318	095900	112748480	18000	18000	18000	18000	0
530	20250318	095800	112748480	18000	18000	18000	18000	50
531	20250318	095700	111848480	18000	17940	18000	17940	672
532	20250318	095600	99752640	17960	17930	18000	17930	1501
533	20250318	095500	72742990	17960	17950	17960	17950	655
534	20250318	095400	60985730	17950	17950	17950	17950	230
535	20250318	095300	56857230	17970	17970	17970	17970	21
536	20250318	095200	56479860	17950	17930	17950	17930	616
537	20250318	095100	45422680	17920	17920	17920	17920	0
538	20250318	095000	45422680	17920	17920	17920	17920	0
539	20250318	094900	45422680	17920	17920	17920	17920	81
540	20250318	094800	43971160	17950	17930	17950	17930	30
541	20250318	094700	43433240	17950	17950	17950	17950	0
542	20250318	094600	43433240	17950	17950	17950	17950	0
543	20250318	094500	43433240	17950	17950	17950	17950	3
544	20250318	094400	43379390	17970	17980	17980	17930	35
545	20250318	094300	42750510	17930	17930	18000	17930	19
546	20250318	094200	42409340	18000	17940	18000	17940	801
547	20250318	094100	27997590	17940	17910	17940	17910	258
548	20250318	094000	23374130	17900	17900	17900	17900	0
549	20250318	093900	23374130	17900	17900	17900	17900	0
550	20250318	093800	23374130	17900	17900	17900	17900	46
551	20250318	093700	22550730	17900	17900	17900	17900	0
552	20250318	093600	22550730	17900	17900	17900	17900	1
553	20250318	093500	22532830	17900	17900	17900	17900	1
554	20250318	093400	22514930	17900	17900	17900	17900	1
555	20250318	093300	22497030	17900	17890	17900	17890	51
556	20250318	093200	21584630	17890	17890	17890	17890	0
557	20250318	093100	21584630	17890	17880	17890	17880	58
558	20250318	093000	20547090	17890	17890	17890	17890	0
559	20250318	092900	20547090	17890	17890	17890	17890	50
560	20250318	092800	19652590	17870	17870	17870	17870	0
561	20250318	092700	19652590	17870	17870	17870	17870	0
562	20250318	092600	19652590	17870	17890	17890	17870	28
563	20250318	092500	19151930	17910	17910	17910	17910	0
564	20250318	092400	19151930	17910	17910	17910	17910	0
565	20250318	092300	19151930	17910	17900	17910	17900	2
566	20250318	092200	19116120	17910	17900	17910	17900	3
567	20250318	092100	19062400	17910	17910	17910	17910	0
568	20250318	092000	19062400	17910	17900	17910	17900	113
569	20250318	091900	17039580	17900	17900	17900	17900	0
570	20250318	091800	17039580	17900	17900	17900	17900	0
571	20250318	091700	17039580	17900	17900	17900	17900	0
572	20250318	091600	17039580	17900	17900	17900	17900	100
573	20250318	091500	15249580	17900	17900	17900	17900	321
574	20250318	091400	9503680	17900	17900	17900	17900	0
575	20250318	091300	9503680	17900	17900	17900	17900	0
576	20250318	091200	9503680	17900	17890	17900	17890	2
577	20250318	091100	9467890	17900	17890	17900	17870	34
578	20250318	091000	8859650	17890	17890	17890	17890	5
579	20250318	090900	8770200	17900	17900	17900	17900	0
580	20250318	090800	8770200	17900	17900	17900	17900	0
581	20250318	090700	8770200	17900	17900	17900	17900	0
582	20250318	090600	8770200	17900	17900	17900	17900	30
583	20250318	090500	8233200	17890	17890	17890	17890	84
584	20250318	090400	6730440	17880	17860	17880	17860	171
585	20250318	090300	3674560	17850	17850	17850	17850	54
586	20250318	090200	2710660	17840	17830	17840	17830	149
587	20250318	090100	53460	17820	17820	17820	17820	0
588	20250318	090000	53460	17820	17820	17820	17820	3