KissMeData/005500/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184600	174474390	17800	17800	17800	17800	236
3	20250320	184500	174474390	17800	17800	17800	17800	0
4	20250320	184400	174474390	17800	17800	17800	17800	0
5	20250320	184300	174474390	17800	17800	17800	17800	0
6	20250320	184200	174474390	17800	17800	17800	17800	0
7	20250320	184100	174474390	17800	17800	17800	17800	0
8	20250320	184000	174474390	17800	17800	17800	17800	0
9	20250320	183900	174474390	17800	17800	17800	17800	0
10	20250320	183800	174474390	17800	17800	17800	17800	0
11	20250320	183700	174474390	17800	17800	17800	17800	0
12	20250320	183600	174474390	17800	17800	17800	17800	0
13	20250320	183500	174474390	17800	17800	17800	17800	0
14	20250320	183400	174474390	17800	17800	17800	17800	0
15	20250320	183300	174474390	17800	17800	17800	17800	0
16	20250320	183200	174474390	17800	17800	17800	17800	0
17	20250320	183100	174474390	17800	17800	17800	17800	0
18	20250320	183000	174474390	17800	17800	17800	17800	0
19	20250320	182900	174474390	17800	17800	17800	17800	0
20	20250320	182800	174474390	17800	17800	17800	17800	0
21	20250320	182700	174474390	17800	17800	17800	17800	0
22	20250320	182600	174474390	17800	17800	17800	17800	0
23	20250320	182500	174474390	17800	17800	17800	17800	0
24	20250320	182400	174474390	17800	17800	17800	17800	0
25	20250320	182300	174474390	17800	17800	17800	17800	0
26	20250320	182200	174474390	17800	17800	17800	17800	0
27	20250320	182100	174474390	17800	17800	17800	17800	0
28	20250320	182000	174474390	17800	17800	17800	17800	0
29	20250320	181900	174474390	17800	17800	17800	17800	0
30	20250320	181800	174474390	17800	17800	17800	17800	0
31	20250320	181700	174474390	17800	17800	17800	17800	0
32	20250320	181600	174474390	17800	17800	17800	17800	236
33	20250320	181500	174474390	17800	17800	17800	17800	0
34	20250320	181400	174474390	17800	17800	17800	17800	0
35	20250320	181300	174474390	17800	17800	17800	17800	0
36	20250320	181200	174474390	17800	17800	17800	17800	0
37	20250320	181100	174474390	17800	17800	17800	17800	0
38	20250320	181000	174474390	17800	17800	17800	17800	0
39	20250320	180900	174474390	17800	17800	17800	17800	0
40	20250320	180800	174474390	17800	17800	17800	17800	0
41	20250320	180700	174474390	17800	17800	17800	17800	0
42	20250320	180600	174474390	17800	17800	17800	17800	0
43	20250320	180500	174474390	17800	17800	17800	17800	0
44	20250320	180400	174474390	17800	17800	17800	17800	0
45	20250320	180300	174474390	17800	17800	17800	17800	0
46	20250320	180200	174474390	17800	17800	17800	17800	0
47	20250320	180100	174474390	17800	17800	17800	17800	0
48	20250320	180000	174474390	17800	17800	17800	17800	0
49	20250320	175900	174474390	17800	17800	17800	17800	0
50	20250320	175800	174474390	17800	17800	17800	17800	0
51	20250320	175700	174474390	17800	17800	17800	17800	0
52	20250320	175600	174474390	17800	17800	17800	17800	0
53	20250320	175500	174474390	17800	17800	17800	17800	0
54	20250320	175400	174474390	17800	17800	17800	17800	0
55	20250320	175300	174474390	17800	17800	17800	17800	0
56	20250320	175200	174474390	17800	17800	17800	17800	0
57	20250320	175100	174474390	17800	17800	17800	17800	0
58	20250320	175000	174474390	17800	17800	17800	17800	0
59	20250320	174900	174474390	17800	17800	17800	17800	0
60	20250320	174800	174474390	17800	17800	17800	17800	0
61	20250320	174700	174474390	17800	17800	17800	17800	0
62	20250320	174600	174474390	17800	17800	17800	17800	236
63	20250320	174500	174474390	17800	17800	17800	17800	0
64	20250320	174400	174474390	17800	17800	17800	17800	0
65	20250320	174300	174474390	17800	17800	17800	17800	0
66	20250320	174200	174474390	17800	17800	17800	17800	0
67	20250320	174100	174474390	17800	17800	17800	17800	0
68	20250320	174000	174474390	17800	17800	17800	17800	0
69	20250320	173900	174474390	17800	17800	17800	17800	0
70	20250320	173800	174474390	17800	17800	17800	17800	0
71	20250320	173700	174474390	17800	17800	17800	17800	0
72	20250320	173600	174474390	17800	17800	17800	17800	0
73	20250320	173500	174474390	17800	17800	17800	17800	0
74	20250320	173400	174474390	17800	17800	17800	17800	0
75	20250320	173300	174474390	17800	17800	17800	17800	0
76	20250320	173200	174474390	17800	17800	17800	17800	0
77	20250320	173100	174474390	17800	17800	17800	17800	0
78	20250320	173000	174474390	17800	17800	17800	17800	0
79	20250320	172900	174474390	17800	17800	17800	17800	0
80	20250320	172800	174474390	17800	17800	17800	17800	0
81	20250320	172700	174474390	17800	17800	17800	17800	0
82	20250320	172600	174474390	17800	17800	17800	17800	0
83	20250320	172500	174474390	17800	17800	17800	17800	0
84	20250320	172400	174474390	17800	17800	17800	17800	0
85	20250320	172300	174474390	17800	17800	17800	17800	0
86	20250320	172200	174474390	17800	17800	17800	17800	0
87	20250320	172100	174474390	17800	17800	17800	17800	0
88	20250320	172000	174474390	17800	17800	17800	17800	0
89	20250320	171900	174474390	17800	17800	17800	17800	0
90	20250320	171800	174474390	17800	17800	17800	17800	0
91	20250320	171700	174474390	17800	17800	17800	17800	0
92	20250320	171600	174474390	17800	17800	17800	17800	236
93	20250320	171500	174474390	17800	17800	17800	17800	0
94	20250320	171400	174474390	17800	17800	17800	17800	0
95	20250320	171300	174474390	17800	17800	17800	17800	0
96	20250320	171200	174474390	17800	17800	17800	17800	0
97	20250320	171100	174474390	17800	17800	17800	17800	0
98	20250320	171000	174474390	17800	17800	17800	17800	0
99	20250320	170900	174474390	17800	17800	17800	17800	0
100	20250320	170800	174474390	17800	17800	17800	17800	0
101	20250320	170700	174474390	17800	17800	17800	17800	0
102	20250320	170600	174474390	17800	17800	17800	17800	0
103	20250320	170500	174474390	17800	17800	17800	17800	0
104	20250320	170400	174474390	17800	17800	17800	17800	0
105	20250320	170300	174474390	17800	17800	17800	17800	0
106	20250320	170200	174474390	17800	17800	17800	17800	0
107	20250320	170100	174474390	17800	17800	17800	17800	0
108	20250320	170000	174474390	17800	17800	17800	17800	0
109	20250320	165900	174474390	17800	17800	17800	17800	0
110	20250320	165800	174474390	17800	17800	17800	17800	0
111	20250320	165700	174474390	17800	17800	17800	17800	0
112	20250320	165600	174474390	17800	17800	17800	17800	0
113	20250320	165500	174474390	17800	17800	17800	17800	0
114	20250320	165400	174474390	17800	17800	17800	17800	0
115	20250320	165300	174474390	17800	17800	17800	17800	0
116	20250320	165200	174474390	17800	17800	17800	17800	0
117	20250320	165100	174474390	17800	17800	17800	17800	0
118	20250320	165000	174474390	17800	17800	17800	17800	0
119	20250320	164900	174474390	17800	17800	17800	17800	0
120	20250320	164800	174474390	17800	17800	17800	17800	0
121	20250320	164700	174474390	17800	17800	17800	17800	0
122	20250320	164600	174474390	17800	17800	17800	17800	236
123	20250320	164500	174474390	17800	17800	17800	17800	0
124	20250320	164400	174474390	17800	17800	17800	17800	0
125	20250320	164300	174474390	17800	17800	17800	17800	0
126	20250320	164200	174474390	17800	17800	17800	17800	0
127	20250320	164100	174474390	17800	17800	17800	17800	0
128	20250320	164000	174474390	17800	17800	17800	17800	0
129	20250320	163900	174474390	17800	17800	17800	17800	0
130	20250320	163800	174474390	17800	17800	17800	17800	0
131	20250320	163700	174474390	17800	17800	17800	17800	0
132	20250320	163600	174474390	17800	17800	17800	17800	0
133	20250320	163500	174474390	17800	17800	17800	17800	0
134	20250320	163400	174474390	17800	17800	17800	17800	0
135	20250320	163300	174474390	17800	17800	17800	17800	0
136	20250320	163200	174474390	17800	17800	17800	17800	0
137	20250320	163100	174474390	17800	17800	17800	17800	0
138	20250320	163000	174474390	17800	17800	17800	17800	0
139	20250320	162900	174474390	17800	17800	17800	17800	0
140	20250320	162800	174474390	17800	17800	17800	17800	0
141	20250320	162700	174474390	17800	17800	17800	17800	0
142	20250320	162600	174474390	17800	17800	17800	17800	0
143	20250320	162500	174474390	17800	17800	17800	17800	0
144	20250320	162400	174474390	17800	17800	17800	17800	0
145	20250320	162300	174474390	17800	17800	17800	17800	0
146	20250320	162200	174474390	17800	17800	17800	17800	0
147	20250320	162100	174474390	17800	17800	17800	17800	0
148	20250320	162000	174474390	17800	17800	17800	17800	0
149	20250320	161900	174474390	17800	17800	17800	17800	0
150	20250320	161800	174474390	17800	17800	17800	17800	0
151	20250320	161700	174474390	17800	17800	17800	17800	0
152	20250320	161600	174474390	17800	17800	17800	17800	236
153	20250320	161500	174474390	17800	17800	17800	17800	0
154	20250320	161400	174474390	17800	17800	17800	17800	0
155	20250320	161300	174474390	17800	17800	17800	17800	0
156	20250320	161200	174474390	17800	17800	17800	17800	0
157	20250320	161100	174474390	17800	17800	17800	17800	0
158	20250320	161000	174474390	17800	17800	17800	17800	0
159	20250320	160900	174474390	17800	17800	17800	17800	0
160	20250320	160800	174474390	17800	17800	17800	17800	0
161	20250320	160700	174474390	17800	17800	17800	17800	0
162	20250320	160600	174474390	17800	17800	17800	17800	0
163	20250320	160500	174474390	17800	17800	17800	17800	0
164	20250320	160400	174474390	17800	17800	17800	17800	0
165	20250320	160300	174474390	17800	17800	17800	17800	0
166	20250320	160200	174474390	17800	17800	17800	17800	0
167	20250320	160100	174474390	17800	17800	17800	17800	0
168	20250320	160000	174474390	17800	17800	17800	17800	0
169	20250320	155900	174474390	17800	17800	17800	17800	0
170	20250320	155800	174474390	17800	17800	17800	17800	0
171	20250320	155700	174474390	17800	17800	17800	17800	0
172	20250320	155600	174474390	17800	17800	17800	17800	0
173	20250320	155500	174474390	17800	17800	17800	17800	0
174	20250320	155400	174474390	17800	17800	17800	17800	0
175	20250320	155300	174474390	17800	17800	17800	17800	0
176	20250320	155200	174474390	17800	17800	17800	17800	0
177	20250320	155100	174474390	17800	17800	17800	17800	0
178	20250320	155000	174474390	17800	17800	17800	17800	0
179	20250320	154900	174474390	17800	17800	17800	17800	0
180	20250320	154800	174474390	17800	17800	17800	17800	0
181	20250320	154700	174474390	17800	17800	17800	17800	0
182	20250320	154600	174474390	17800	17800	17800	17800	236
183	20250320	154500	174474390	17800	17800	17800	17800	0
184	20250320	154400	174474390	17800	17800	17800	17800	0
185	20250320	154300	174474390	17800	17800	17800	17800	0
186	20250320	154200	174474390	17800	17800	17800	17800	0
187	20250320	154100	174474390	17800	17800	17800	17800	0
188	20250320	154000	174474390	17800	17800	17800	17800	0
189	20250320	153900	174474390	17800	17800	17800	17800	0
190	20250320	153800	174474390	17800	17800	17800	17800	0
191	20250320	153700	174474390	17800	17800	17800	17800	0
192	20250320	153600	174474390	17800	17800	17800	17800	0
193	20250320	153500	174474390	17800	17800	17800	17800	0
194	20250320	153400	174474390	17800	17800	17800	17800	0
195	20250320	153300	174474390	17800	17800	17800	17800	0
196	20250320	153200	174474390	17800	17800	17800	17800	0
197	20250320	153100	174474390	17800	17800	17800	17800	0
198	20250320	153000	174474390	17800	17800	17800	17800	236
199	20250320	152900	170273590	17740	17740	17740	17740	0
200	20250320	152800	170273590	17740	17740	17740	17740	0
201	20250320	152700	170273590	17740	17740	17740	17740	0
202	20250320	152600	170273590	17740	17740	17740	17740	0
203	20250320	152500	170273590	17740	17740	17740	17740	0
204	20250320	152400	170273590	17740	17740	17740	17740	0
205	20250320	152300	170273590	17740	17740	17740	17740	0
206	20250320	152200	170273590	17740	17740	17740	17740	0
207	20250320	152100	170273590	17740	17740	17740	17740	0
208	20250320	152000	170273590	17740	17740	17740	17740	0
209	20250320	151900	170273590	17740	17740	17740	17740	0
210	20250320	151800	170273590	17740	17760	17760	17740	17
211	20250320	151700	169971940	17750	17750	17750	17740	12
212	20250320	151600	169759000	17740	17740	17740	17740	0
213	20250320	151500	169759000	17740	17750	17750	17740	538
214	20250320	151400	160211770	17760	17760	17760	17760	6
215	20250320	151300	160105210	17760	17760	17770	17760	39
216	20250320	151200	159412500	17760	17760	17760	17760	0
217	20250320	151100	159412500	17760	17760	17760	17760	62
218	20250320	151000	158311380	17760	17760	17760	17760	50
219	20250320	150900	157423380	17760	17770	17770	17760	16
220	20250320	150800	157139170	17760	17760	17760	17760	0
221	20250320	150700	157139170	17760	17760	17760	17760	5
222	20250320	150600	157050370	17790	17790	17790	17790	0
223	20250320	150500	157050370	17790	17790	17790	17790	6
224	20250320	150400	156943630	17790	17790	17790	17790	0
225	20250320	150300	156943630	17790	17790	17790	17790	0
226	20250320	150200	156943630	17790	17790	17790	17790	1
227	20250320	150100	156925840	17790	17790	17790	17790	6
228	20250320	150000	156819100	17790	17790	17790	17790	4
229	20250320	145900	156747940	17790	17790	17790	17790	0
230	20250320	145800	156747940	17790	17790	17790	17790	0
231	20250320	145700	156747940	17790	17790	17790	17790	7
232	20250320	145600	156623410	17760	17760	17760	17760	10
233	20250320	145500	156445810	17790	17790	17790	17790	1
234	20250320	145400	156428020	17790	17790	17790	17790	0
235	20250320	145300	156428020	17790	17790	17790	17790	5
236	20250320	145200	156339070	17800	17800	17800	17800	0
237	20250320	145100	156339070	17800	17800	17800	17800	0
238	20250320	145000	156339070	17800	17800	17800	17800	0
239	20250320	144900	156339070	17800	17800	17800	17800	0
240	20250320	144800	156339070	17800	17800	17800	17800	6
241	20250320	144700	156232270	17800	17800	17800	17800	0
242	20250320	144600	156232270	17800	17800	17800	17800	0
243	20250320	144500	156232270	17800	17800	17800	17800	1
244	20250320	144400	156214470	17800	17760	17800	17760	8
245	20250320	144300	156072150	17800	17800	17800	17800	0
246	20250320	144200	156072150	17800	17800	17800	17800	0
247	20250320	144100	156072150	17800	17800	17800	17800	0
248	20250320	144000	156072150	17800	17800	17800	17800	7
249	20250320	143900	155947550	17800	17800	17800	17800	0
250	20250320	143800	155947550	17800	17800	17800	17800	0
251	20250320	143700	155947550	17800	17800	17800	17800	0
252	20250320	143600	155947550	17800	17800	17800	17800	5
253	20250320	143500	155858550	17800	17800	17800	17800	0
254	20250320	143400	155858550	17800	17800	17800	17800	0
255	20250320	143300	155858550	17800	17800	17800	17800	0
256	20250320	143200	155858550	17800	17800	17800	17800	6
257	20250320	143100	155751750	17800	17800	17800	17800	0
258	20250320	143000	155751750	17800	17800	17800	17800	0
259	20250320	142900	155751750	17800	17800	17800	17800	0
260	20250320	142800	155751750	17800	17740	17800	17740	7
261	20250320	142700	155627210	17740	17740	17740	17740	0
262	20250320	142600	155627210	17740	17740	17740	17740	0
263	20250320	142500	155627210	17740	17760	17760	17740	200
264	20250320	142400	152078890	17800	17800	17800	17800	7
265	20250320	142300	151954290	17800	17800	17800	17800	0
266	20250320	142200	151954290	17800	17800	17800	17800	0
267	20250320	142100	151954290	17800	17800	17800	17800	0
268	20250320	142000	151954290	17800	17800	17800	17800	43
269	20250320	141900	151188890	17800	17800	17800	17800	7
270	20250320	141800	151064290	17800	17800	17800	17800	0
271	20250320	141700	151064290	17800	17800	17800	17800	0
272	20250320	141600	151064290	17800	17800	17800	17800	0
273	20250320	141500	151064290	17800	17800	17800	17800	5
274	20250320	141400	150975290	17800	17800	17800	17800	0
275	20250320	141300	150975290	17800	17800	17800	17800	0
276	20250320	141200	150975290	17800	17800	17800	17800	0
277	20250320	141100	150975290	17800	17800	17800	17800	6
278	20250320	141000	150868490	17800	17800	17800	17800	0
279	20250320	140900	150868490	17800	17800	17800	17800	0
280	20250320	140800	150868490	17800	17800	17800	17800	0
281	20250320	140700	150868490	17800	17800	17800	17800	7
282	20250320	140600	150743890	17800	17800	17800	17800	0
283	20250320	140500	150743890	17800	17800	17800	17800	0
284	20250320	140400	150743890	17800	17800	17800	17800	0
285	20250320	140300	150743890	17800	17800	17800	17800	5
286	20250320	140200	150654890	17800	17800	17800	17800	0
287	20250320	140100	150654890	17800	17800	17800	17800	0
288	20250320	140000	150654890	17800	17800	17800	17800	0
289	20250320	135900	150654890	17800	17790	17800	17790	107
290	20250320	135800	148750410	17800	17780	17800	17780	200
291	20250320	135700	145191010	17760	17760	17760	17760	0
292	20250320	135600	145191010	17760	17760	17760	17760	0
293	20250320	135500	145191010	17760	17760	17760	17760	7
294	20250320	135400	145066690	17780	17780	17780	17780	6
295	20250320	135300	144960010	17790	17790	17790	17790	0
296	20250320	135200	144960010	17790	17790	17790	17790	0
297	20250320	135100	144960010	17790	17790	17790	17790	0
298	20250320	135000	144960010	17790	17790	17790	17790	7
299	20250320	134900	144835480	17790	17790	17790	17790	0
300	20250320	134800	144835480	17790	17790	17790	17790	0
301	20250320	134700	144835480	17790	17790	17790	17790	0
302	20250320	134600	144835480	17790	17790	17790	17790	5
303	20250320	134500	144746530	17790	17790	17790	17790	0
304	20250320	134400	144746530	17790	17790	17790	17790	0
305	20250320	134300	144746530	17790	17790	17790	17790	0
306	20250320	134200	144746530	17790	17790	17790	17790	7
307	20250320	134100	144622000	17730	17730	17730	17730	0
308	20250320	134000	144622000	17730	17730	17730	17730	0
309	20250320	133900	144622000	17730	17730	17730	17730	0
310	20250320	133800	144622000	17730	17790	17790	17730	6
311	20250320	133700	144515320	17790	17790	17790	17790	0
312	20250320	133600	144515320	17790	17790	17790	17790	0
313	20250320	133500	144515320	17790	17790	17790	17790	0
314	20250320	133400	144515320	17790	17790	17790	17790	7
315	20250320	133300	144390790	17780	17780	17780	17780	0
316	20250320	133200	144390790	17780	17780	17780	17780	50
317	20250320	133100	143501790	17780	17780	17780	17780	0
318	20250320	133000	143501790	17780	17780	17780	17780	5
319	20250320	132900	143412890	17780	17780	17780	17780	0
320	20250320	132800	143412890	17780	17780	17780	17780	0
321	20250320	132700	143412890	17780	17780	17780	17780	0
322	20250320	132600	143412890	17780	17780	17780	17780	0
323	20250320	132500	143412890	17780	17780	17780	17780	6
324	20250320	132400	143306210	17780	17780	17780	17780	0
325	20250320	132300	143306210	17780	17780	17780	17780	0
326	20250320	132200	143306210	17780	17780	17780	17780	0
327	20250320	132100	143306210	17780	17780	17780	17780	6
328	20250320	132000	143199530	17780	17780	17780	17780	0
329	20250320	131900	143199530	17780	17780	17780	17780	0
330	20250320	131800	143199530	17780	17770	17780	17770	30
331	20250320	131700	142666400	17770	17770	17770	17770	7
332	20250320	131600	142542010	17770	17770	17770	17770	0
333	20250320	131500	142542010	17770	17770	17770	17770	50
334	20250320	131400	141653510	17740	17740	17740	17740	0
335	20250320	131300	141653510	17740	17770	17770	17740	25
336	20250320	131200	141209740	17770	17770	17770	17770	0
337	20250320	131100	141209740	17770	17775	17775	17770	62
338	20250320	131000	140107985	17780	17780	17780	17780	0
339	20250320	130900	140107985	17780	17780	17780	17780	5
340	20250320	130800	140019085	17780	17780	17780	17780	0
341	20250320	130700	140019085	17780	17780	17780	17780	0
342	20250320	130600	140019085	17780	17780	17780	17780	0
343	20250320	130500	140019085	17780	17780	17780	17780	6
344	20250320	130400	139912405	17780	17780	17780	17780	0
345	20250320	130300	139912405	17780	17780	17780	17780	0
346	20250320	130200	139912405	17780	17780	17780	17780	0
347	20250320	130100	139912405	17780	17780	17780	17780	0
348	20250320	130000	139912405	17780	17780	17780	17770	61
349	20250320	125900	138828345	17780	17780	17780	17780	0
350	20250320	125800	138828345	17780	17780	17780	17780	0
351	20250320	125700	138828345	17780	17780	17780	17780	0
352	20250320	125600	138828345	17780	17780	17780	17780	5
353	20250320	125500	138739445	17780	17780	17780	17780	1
354	20250320	125400	138721665	17780	17780	17780	17780	0
355	20250320	125300	138721665	17780	17780	17780	17780	10
356	20250320	125200	138543865	17780	17780	17780	17780	6
357	20250320	125100	138437185	17780	17780	17780	17780	0
358	20250320	125000	138437185	17780	17780	17780	17780	0
359	20250320	124900	138437185	17780	17780	17780	17780	0
360	20250320	124800	138437185	17780	17780	17780	17780	6
361	20250320	124700	138330505	17780	17780	17780	17780	1
362	20250320	124600	138312725	17780	17780	17780	17780	0
363	20250320	124500	138312725	17780	17780	17780	17780	0
364	20250320	124400	138312725	17780	17780	17780	17780	7
365	20250320	124300	138188265	17780	17780	17780	17780	0
366	20250320	124200	138188265	17780	17780	17780	17780	0
367	20250320	124100	138188265	17780	17780	17780	17780	50
368	20250320	124000	137299265	17790	17790	17790	17790	5
369	20250320	123900	137210315	17800	17800	17800	17800	0
370	20250320	123800	137210315	17800	17800	17800	17800	0
371	20250320	123700	137210315	17800	17800	17800	17800	0
372	20250320	123600	137210315	17800	17800	17800	17800	6
373	20250320	123500	137103515	17800	17800	17800	17800	0
374	20250320	123400	137103515	17800	17800	17800	17800	1
375	20250320	123300	137085715	17780	17800	17800	17780	199
376	20250320	123200	133547025	17810	17810	17810	17810	0
377	20250320	123100	133547025	17810	17810	17810	17810	6
378	20250320	123000	133440165	17810	17810	17810	17810	0
379	20250320	122900	133440165	17810	17810	17810	17810	0
380	20250320	122800	133440165	17810	17810	17810	17810	0
381	20250320	122700	133440165	17810	17810	17810	17810	7
382	20250320	122600	133315495	17810	17810	17810	17810	0
383	20250320	122500	133315495	17810	17810	17810	17810	0
384	20250320	122400	133315495	17810	17810	17810	17810	0
385	20250320	122300	133315495	17810	17810	17810	17810	5
386	20250320	122200	133226445	17810	17810	17810	17810	1
387	20250320	122100	133208635	17810	17810	17810	17810	0
388	20250320	122000	133208635	17810	17810	17810	17810	0
389	20250320	121900	133208635	17810	17810	17810	17810	7
390	20250320	121800	133083965	17810	17810	17810	17810	0
391	20250320	121700	133083965	17810	17810	17810	17810	0
392	20250320	121600	133083965	17810	17810	17810	17810	0
393	20250320	121500	133083965	17810	17810	17810	17810	5
394	20250320	121400	132994915	17800	17800	17800	17800	0
395	20250320	121300	132994915	17800	17800	17800	17800	0
396	20250320	121200	132994915	17800	17800	17800	17800	0
397	20250320	121100	132994915	17800	17800	17800	17800	4
398	20250320	121000	132923715	17800	17800	17800	17800	0
399	20250320	120900	132923715	17800	17800	17800	17800	1
400	20250320	120800	132905915	17800	17800	17800	17800	2
401	20250320	120700	132870315	17800	17800	17800	17800	6
402	20250320	120600	132763515	17800	17800	17800	17800	0
403	20250320	120500	132763515	17800	17800	17800	17800	0
404	20250320	120400	132763515	17800	17800	17800	17800	0
405	20250320	120300	132763515	17800	17800	17800	17800	0
406	20250320	120200	132763515	17800	17795	17800	17795	6
407	20250320	120100	132656740	17795	17795	17795	17795	0
408	20250320	120000	132656740	17795	17795	17795	17795	0
409	20250320	115900	132656740	17795	17795	17795	17795	0
410	20250320	115800	132656740	17795	17795	17795	17795	5
411	20250320	115700	132567765	17795	17795	17795	17795	1
412	20250320	115600	132549970	17795	17795	17795	17795	1
413	20250320	115500	132532175	17795	17795	17795	17795	0
414	20250320	115400	132532175	17795	17795	17795	17795	7
415	20250320	115300	132407610	17800	17800	17800	17800	0
416	20250320	115200	132407610	17800	17800	17800	17800	0
417	20250320	115100	132407610	17800	17800	17800	17800	0
418	20250320	115000	132407610	17800	17800	17800	17800	5
419	20250320	114900	132318610	17800	17800	17800	17800	0
420	20250320	114800	132318610	17800	17800	17800	17800	0
421	20250320	114700	132318610	17800	17800	17800	17800	0
422	20250320	114600	132318610	17800	17800	17800	17800	6
423	20250320	114500	132211810	17800	17800	17800	17800	0
424	20250320	114400	132211810	17800	17800	17800	17800	1
425	20250320	114300	132194010	17800	17800	17800	17800	0
426	20250320	114200	132194010	17800	17800	17800	17800	7
427	20250320	114100	132069410	17800	17800	17800	17800	0
428	20250320	114000	132069410	17800	17800	17800	17800	0
429	20250320	113900	132069410	17800	17800	17800	17800	0
430	20250320	113800	132069410	17800	17800	17800	17800	0
431	20250320	113700	132069410	17800	17800	17800	17800	7
432	20250320	113600	131944810	17800	17800	17800	17800	0
433	20250320	113500	131944810	17800	17800	17800	17800	0
434	20250320	113400	131944810	17800	17800	17800	17800	0
435	20250320	113300	131944810	17800	17800	17800	17800	5
436	20250320	113200	131855810	17800	17800	17800	17800	1
437	20250320	113100	131838010	17800	17800	17800	17800	0
438	20250320	113000	131838010	17800	17800	17800	17800	0
439	20250320	112900	131838010	17800	17800	17800	17800	6
440	20250320	112800	131731210	17790	17790	17790	17790	0
441	20250320	112700	131731210	17790	17790	17790	17790	0
442	20250320	112600	131731210	17790	17790	17790	17790	0
443	20250320	112500	131731210	17790	17790	17790	17790	7
444	20250320	112400	131606680	17790	17790	17790	17790	2
445	20250320	112300	131571100	17800	17800	17800	17800	0
446	20250320	112200	131571100	17800	17800	17800	17800	0
447	20250320	112100	131571100	17800	17800	17800	17800	7
448	20250320	112000	131446500	17800	17800	17800	17800	0
449	20250320	111900	131446500	17800	17800	17800	17800	1
450	20250320	111800	131428700	17800	17800	17800	17800	0
451	20250320	111700	131428700	17800	17800	17800	17800	5
452	20250320	111600	131339700	17800	17780	17800	17780	2
453	20250320	111500	131304120	17800	17800	17800	17800	0
454	20250320	111400	131304120	17800	17800	17800	17800	0
455	20250320	111300	131304120	17800	17800	17800	17800	7
456	20250320	111200	131179520	17800	17800	17800	17800	0
457	20250320	111100	131179520	17800	17800	17800	17800	0
458	20250320	111000	131179520	17800	17800	17800	17800	0
459	20250320	110900	131179520	17800	17800	17800	17800	0
460	20250320	110800	131179520	17800	17800	17800	17800	5
461	20250320	110700	131090520	17800	17800	17800	17800	0
462	20250320	110600	131090520	17800	17800	17800	17800	1
463	20250320	110500	131072720	17800	17800	17800	17800	0
464	20250320	110400	131072720	17800	17800	17800	17800	6
465	20250320	110300	130965920	17820	17820	17820	17820	0
466	20250320	110200	130965920	17820	17820	17820	17820	0
467	20250320	110100	130965920	17820	17820	17820	17820	0
468	20250320	110000	130965920	17820	17820	17820	17820	6
469	20250320	105900	130859000	17820	17820	17820	17820	0
470	20250320	105800	130859000	17820	17820	17820	17820	50
471	20250320	105700	129968000	17820	17820	17820	17820	0
472	20250320	105600	129968000	17820	17820	17820	17820	6
473	20250320	105500	129861080	17800	17840	17840	17800	101
474	20250320	105400	128063240	17840	17840	17840	17840	1
475	20250320	105300	128045400	17840	17840	17840	17840	0
476	20250320	105200	128045400	17840	17840	17840	17840	5
477	20250320	105100	127956200	17830	17830	17830	17830	5
478	20250320	105000	127867050	17830	17830	17830	17830	0
479	20250320	104900	127867050	17830	17830	17830	17830	0
480	20250320	104800	127867050	17830	17830	17830	17830	6
481	20250320	104700	127760070	17820	17820	17820	17820	0
482	20250320	104600	127760070	17820	17820	17820	17820	0
483	20250320	104500	127760070	17820	17820	17820	17820	0
484	20250320	104400	127760070	17820	17820	17820	17820	6
485	20250320	104300	127653150	17820	17820	17820	17820	1
486	20250320	104200	127635330	17770	17770	17770	17770	0
487	20250320	104100	127635330	17770	17760	17770	17750	163
488	20250320	104000	124742020	17770	17770	17770	17770	1
489	20250320	103900	124724250	17790	17790	17790	17790	7
490	20250320	103800	124599720	17790	17790	17790	17790	5
491	20250320	103700	124510770	17810	17810	17810	17810	0
492	20250320	103600	124510770	17810	17810	17810	17810	0
493	20250320	103500	124510770	17810	17810	17810	17810	5
494	20250320	103400	124421720	17820	17820	17820	17820	0
495	20250320	103300	124421720	17820	17820	17820	17820	0
496	20250320	103200	124421720	17820	17810	17820	17810	628
497	20250320	103100	113231160	17820	17820	17820	17820	7
498	20250320	103000	113106420	17820	17820	17820	17820	0
499	20250320	102900	113106420	17820	17820	17820	17820	1
500	20250320	102800	113088600	17820	17820	17820	17820	0
501	20250320	102700	113088600	17820	17820	17820	17820	5
502	20250320	102600	112999500	17820	17820	17820	17820	0
503	20250320	102500	112999500	17820	17820	17820	17820	0
504	20250320	102400	112999500	17820	17820	17820	17820	0
505	20250320	102300	112999500	17820	17820	17820	17820	7
506	20250320	102200	112874760	17810	17810	17810	17810	0
507	20250320	102100	112874760	17810	17810	17810	17810	0
508	20250320	102000	112874760	17810	17810	17810	17810	0
509	20250320	101900	112874760	17810	17810	17810	17810	5
510	20250320	101800	112785710	17810	17810	17810	17810	2
511	20250320	101700	112750090	17810	17810	17810	17810	0
512	20250320	101600	112750090	17810	17810	17810	17810	1
513	20250320	101500	112732280	17800	17800	17800	17800	46
514	20250320	101400	111913480	17800	17800	17800	17800	7
515	20250320	101300	111788880	17800	17800	17800	17800	1
516	20250320	101200	111771080	17800	17800	17800	17800	0
517	20250320	101100	111771080	17800	17800	17800	17800	168
518	20250320	101000	108780680	17800	17800	17800	17800	5
519	20250320	100900	108691680	17800	17800	17800	17800	0
520	20250320	100800	108691680	17800	17800	17800	17800	0
521	20250320	100700	108691680	17800	17800	17800	17800	0
522	20250320	100600	108691680	17800	17800	17800	17800	6
523	20250320	100500	108584880	17800	17800	17800	17800	0
524	20250320	100400	108584880	17800	17800	17800	17800	1
525	20250320	100300	108567080	17800	17800	17800	17800	0
526	20250320	100200	108567080	17800	17790	17800	17790	2
527	20250320	100100	108531490	17775	17775	17775	17775	0
528	20250320	100000	108531490	17775	17775	17775	17775	0
529	20250320	095900	108531490	17775	17775	17775	17775	0
530	20250320	095800	108531490	17775	17760	17775	17760	6
531	20250320	095700	108424900	17760	17760	17760	17760	100
532	20250320	095600	106648900	17760	17760	17760	17760	2
533	20250320	095500	106613380	17760	17760	17760	17760	0
534	20250320	095400	106613380	17760	17760	17760	17760	5
535	20250320	095300	106524580	17760	17760	17760	17760	0
536	20250320	095200	106524580	17760	17760	17760	17760	12
537	20250320	095100	106311460	17760	17760	17760	17760	1
538	20250320	095000	106293700	17760	17760	17760	17760	6
539	20250320	094900	106187140	17760	17760	17760	17760	0
540	20250320	094800	106187140	17760	17760	17760	17760	2
541	20250320	094700	106151620	17760	17760	17760	17760	0
542	20250320	094600	106151620	17760	17760	17760	17760	0
543	20250320	094500	106151620	17760	17760	17760	17760	0
544	20250320	094400	106151620	17760	17760	17760	17760	5
545	20250320	094300	106062820	17760	17760	17760	17760	2
546	20250320	094200	106027300	17700	17760	17760	17700	2635
547	20250320	094100	59384440	17760	17760	17760	17760	1
548	20250320	094000	59366680	17720	17720	17720	17720	0
549	20250320	093900	59366680	17720	17770	17770	17720	351
550	20250320	093800	53140180	17750	17750	17750	17750	300
551	20250320	093700	47815180	17760	17810	17810	17760	2395
552	20250320	093600	5252250	17820	17820	17820	17820	0
553	20250320	093500	5252250	17820	17820	17820	17820	1
554	20250320	093400	5234430	17820	17820	17820	17820	1
555	20250320	093300	5216610	17820	17820	17820	17820	1
556	20250320	093200	5198790	17820	17820	17820	17820	0
557	20250320	093100	5198790	17820	17820	17820	17820	1
558	20250320	093000	5180970	17810	17810	17810	17810	7
559	20250320	092900	5056300	17820	17820	17820	17820	0
560	20250320	092800	5056300	17820	17820	17820	17820	0
561	20250320	092700	5056300	17820	17820	17820	17820	0
562	20250320	092600	5056300	17820	17820	17820	17820	0
563	20250320	092500	5056300	17820	17820	17820	17820	0
564	20250320	092400	5056300	17820	17820	17820	17820	0
565	20250320	092300	5056300	17820	17820	17820	17820	0
566	20250320	092200	5056300	17820	17820	17820	17820	0
567	20250320	092100	5056300	17820	17820	17820	17820	0
568	20250320	092000	5056300	17820	17820	17820	17820	0
569	20250320	091900	5056300	17820	17820	17820	17820	0
570	20250320	091800	5056300	17820	17820	17820	17820	1
571	20250320	091700	5038480	17820	17850	17850	17820	2
572	20250320	091600	5002810	17820	17860	17860	17820	4
573	20250320	091500	4931460	17820	17820	17820	17820	0
574	20250320	091400	4931460	17820	17860	17860	17820	2
575	20250320	091300	4895780	17880	17880	17880	17880	0
576	20250320	091200	4895780	17880	17880	17880	17880	10
577	20250320	091100	4716980	17870	17870	17870	17870	0
578	20250320	091000	4716980	17870	17870	17870	17870	0
579	20250320	090900	4716980	17870	17870	17870	17870	10
580	20250320	090800	4538280	17890	17890	17890	17890	0
581	20250320	090700	4538280	17890	17890	17890	17890	0
582	20250320	090600	4538280	17890	17890	17890	17890	0
583	20250320	090500	4538280	17890	17890	17890	17890	1
584	20250320	090400	4520390	17890	17900	17900	17810	8
585	20250320	090300	4377430	17890	17890	17890	17890	11
586	20250320	090200	4180640	17900	17900	17900	17900	0
587	20250320	090100	4180640	17900	17800	17900	17800	205
588	20250320	090000	515440	17800	17770	17800	17770	29