KissMeData/005500/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	182900	190827430	17730	17730	17730	17730	164
3	20250421	182800	190827430	17730	17730	17730	17730	0
4	20250421	182700	190827430	17730	17730	17730	17730	0
5	20250421	182600	190827430	17730	17730	17730	17730	0
6	20250421	182500	190827430	17730	17730	17730	17730	0
7	20250421	182400	190827430	17730	17730	17730	17730	0
8	20250421	182300	190827430	17730	17730	17730	17730	0
9	20250421	182200	190827430	17730	17730	17730	17730	0
10	20250421	182100	190827430	17730	17730	17730	17730	0
11	20250421	182000	190827430	17730	17730	17730	17730	0
12	20250421	181900	190827430	17730	17730	17730	17730	0
13	20250421	181800	190827430	17730	17730	17730	17730	0
14	20250421	181700	190827430	17730	17730	17730	17730	0
15	20250421	181600	190827430	17730	17730	17730	17730	0
16	20250421	181500	190827430	17730	17730	17730	17730	0
17	20250421	181400	190827430	17730	17730	17730	17730	0
18	20250421	181300	190827430	17730	17730	17730	17730	0
19	20250421	181200	190827430	17730	17730	17730	17730	0
20	20250421	181100	190827430	17730	17730	17730	17730	0
21	20250421	181000	190827430	17730	17730	17730	17730	0
22	20250421	180900	190827430	17730	17730	17730	17730	0
23	20250421	180800	190827430	17730	17730	17730	17730	0
24	20250421	180700	190827430	17730	17730	17730	17730	0
25	20250421	180600	190827430	17730	17730	17730	17730	0
26	20250421	180500	190827430	17730	17730	17730	17730	0
27	20250421	180400	190827430	17730	17730	17730	17730	0
28	20250421	180300	190827430	17730	17730	17730	17730	0
29	20250421	180200	190827430	17730	17730	17730	17730	0
30	20250421	180100	190827430	17730	17730	17730	17730	0
31	20250421	180000	190827430	17730	17730	17730	17730	0
32	20250421	175900	190827430	17730	17730	17730	17730	164
33	20250421	175800	190827430	17730	17730	17730	17730	0
34	20250421	175700	190827430	17730	17730	17730	17730	0
35	20250421	175600	190827430	17730	17730	17730	17730	0
36	20250421	175500	190827430	17730	17730	17730	17730	0
37	20250421	175400	190827430	17730	17730	17730	17730	0
38	20250421	175300	190827430	17730	17730	17730	17730	0
39	20250421	175200	190827430	17730	17730	17730	17730	0
40	20250421	175100	190827430	17730	17730	17730	17730	0
41	20250421	175000	190827430	17730	17730	17730	17730	0
42	20250421	174900	190827430	17730	17730	17730	17730	0
43	20250421	174800	190827430	17730	17730	17730	17730	0
44	20250421	174700	190827430	17730	17730	17730	17730	0
45	20250421	174600	190827430	17730	17730	17730	17730	0
46	20250421	174500	190827430	17730	17730	17730	17730	0
47	20250421	174400	190827430	17730	17730	17730	17730	0
48	20250421	174300	190827430	17730	17730	17730	17730	0
49	20250421	174200	190827430	17730	17730	17730	17730	0
50	20250421	174100	190827430	17730	17730	17730	17730	0
51	20250421	174000	190827430	17730	17730	17730	17730	0
52	20250421	173900	190827430	17730	17730	17730	17730	0
53	20250421	173800	190827430	17730	17730	17730	17730	0
54	20250421	173700	190827430	17730	17730	17730	17730	0
55	20250421	173600	190827430	17730	17730	17730	17730	0
56	20250421	173500	190827430	17730	17730	17730	17730	0
57	20250421	173400	190827430	17730	17730	17730	17730	0
58	20250421	173300	190827430	17730	17730	17730	17730	0
59	20250421	173200	190827430	17730	17730	17730	17730	0
60	20250421	173100	190827430	17730	17730	17730	17730	0
61	20250421	173000	190827430	17730	17730	17730	17730	0
62	20250421	172900	190827430	17730	17730	17730	17730	164
63	20250421	172800	190827430	17730	17730	17730	17730	0
64	20250421	172700	190827430	17730	17730	17730	17730	0
65	20250421	172600	190827430	17730	17730	17730	17730	0
66	20250421	172500	190827430	17730	17730	17730	17730	0
67	20250421	172400	190827430	17730	17730	17730	17730	0
68	20250421	172300	190827430	17730	17730	17730	17730	0
69	20250421	172200	190827430	17730	17730	17730	17730	0
70	20250421	172100	190827430	17730	17730	17730	17730	0
71	20250421	172000	190827430	17730	17730	17730	17730	0
72	20250421	171900	190827430	17730	17730	17730	17730	0
73	20250421	171800	190827430	17730	17730	17730	17730	0
74	20250421	171700	190827430	17730	17730	17730	17730	0
75	20250421	171600	190827430	17730	17730	17730	17730	0
76	20250421	171500	190827430	17730	17730	17730	17730	0
77	20250421	171400	190827430	17730	17730	17730	17730	0
78	20250421	171300	190827430	17730	17730	17730	17730	0
79	20250421	171200	190827430	17730	17730	17730	17730	0
80	20250421	171100	190827430	17730	17730	17730	17730	0
81	20250421	171000	190827430	17730	17730	17730	17730	0
82	20250421	170900	190827430	17730	17730	17730	17730	0
83	20250421	170800	190827430	17730	17730	17730	17730	0
84	20250421	170700	190827430	17730	17730	17730	17730	0
85	20250421	170600	190827430	17730	17730	17730	17730	0
86	20250421	170500	190827430	17730	17730	17730	17730	0
87	20250421	170400	190827430	17730	17730	17730	17730	0
88	20250421	170300	190827430	17730	17730	17730	17730	0
89	20250421	170200	190827430	17730	17730	17730	17730	0
90	20250421	170100	190827430	17730	17730	17730	17730	0
91	20250421	170000	190827430	17730	17730	17730	17730	0
92	20250421	165900	190827430	17730	17730	17730	17730	164
93	20250421	165800	190827430	17730	17730	17730	17730	0
94	20250421	165700	190827430	17730	17730	17730	17730	0
95	20250421	165600	190827430	17730	17730	17730	17730	0
96	20250421	165500	190827430	17730	17730	17730	17730	0
97	20250421	165400	190827430	17730	17730	17730	17730	0
98	20250421	165300	190827430	17730	17730	17730	17730	0
99	20250421	165200	190827430	17730	17730	17730	17730	0
100	20250421	165100	190827430	17730	17730	17730	17730	0
101	20250421	165000	190827430	17730	17730	17730	17730	0
102	20250421	164900	190827430	17730	17730	17730	17730	0
103	20250421	164800	190827430	17730	17730	17730	17730	0
104	20250421	164700	190827430	17730	17730	17730	17730	0
105	20250421	164600	190827430	17730	17730	17730	17730	0
106	20250421	164500	190827430	17730	17730	17730	17730	0
107	20250421	164400	190827430	17730	17730	17730	17730	0
108	20250421	164300	190827430	17730	17730	17730	17730	0
109	20250421	164200	190827430	17730	17730	17730	17730	0
110	20250421	164100	190827430	17730	17730	17730	17730	0
111	20250421	164000	190827430	17730	17730	17730	17730	0
112	20250421	163900	190827430	17730	17730	17730	17730	0
113	20250421	163800	190827430	17730	17730	17730	17730	0
114	20250421	163700	190827430	17730	17730	17730	17730	0
115	20250421	163600	190827430	17730	17730	17730	17730	0
116	20250421	163500	190827430	17730	17730	17730	17730	0
117	20250421	163400	190827430	17730	17730	17730	17730	0
118	20250421	163300	190827430	17730	17730	17730	17730	0
119	20250421	163200	190827430	17730	17730	17730	17730	0
120	20250421	163100	190827430	17730	17730	17730	17730	0
121	20250421	163000	190827430	17730	17730	17730	17730	0
122	20250421	162900	190827430	17730	17730	17730	17730	164
123	20250421	162800	190827430	17730	17730	17730	17730	0
124	20250421	162700	190827430	17730	17730	17730	17730	0
125	20250421	162600	190827430	17730	17730	17730	17730	0
126	20250421	162500	190827430	17730	17730	17730	17730	0
127	20250421	162400	190827430	17730	17730	17730	17730	0
128	20250421	162300	190827430	17730	17730	17730	17730	0
129	20250421	162200	190827430	17730	17730	17730	17730	0
130	20250421	162100	190827430	17730	17730	17730	17730	0
131	20250421	162000	190827430	17730	17730	17730	17730	0
132	20250421	161900	190827430	17730	17730	17730	17730	0
133	20250421	161800	190827430	17730	17730	17730	17730	0
134	20250421	161700	190827430	17730	17730	17730	17730	0
135	20250421	161600	190827430	17730	17730	17730	17730	0
136	20250421	161500	190827430	17730	17730	17730	17730	0
137	20250421	161400	190827430	17730	17730	17730	17730	0
138	20250421	161300	190827430	17730	17730	17730	17730	0
139	20250421	161200	190827430	17730	17730	17730	17730	0
140	20250421	161100	190827430	17730	17730	17730	17730	0
141	20250421	161000	190827430	17730	17730	17730	17730	0
142	20250421	160900	190827430	17730	17730	17730	17730	0
143	20250421	160800	190827430	17730	17730	17730	17730	0
144	20250421	160700	190827430	17730	17730	17730	17730	0
145	20250421	160600	190827430	17730	17730	17730	17730	0
146	20250421	160500	190827430	17730	17730	17730	17730	0
147	20250421	160400	190827430	17730	17730	17730	17730	0
148	20250421	160300	190827430	17730	17730	17730	17730	0
149	20250421	160200	190827430	17730	17730	17730	17730	0
150	20250421	160100	190827430	17730	17730	17730	17730	0
151	20250421	160000	190827430	17730	17730	17730	17730	0
152	20250421	155900	190827430	17730	17730	17730	17730	164
153	20250421	155800	190827430	17730	17730	17730	17730	0
154	20250421	155700	190827430	17730	17730	17730	17730	0
155	20250421	155600	190827430	17730	17730	17730	17730	0
156	20250421	155500	190827430	17730	17730	17730	17730	0
157	20250421	155400	190827430	17730	17730	17730	17730	0
158	20250421	155300	190827430	17730	17730	17730	17730	0
159	20250421	155200	190827430	17730	17730	17730	17730	0
160	20250421	155100	190827430	17730	17730	17730	17730	0
161	20250421	155000	190827430	17730	17730	17730	17730	0
162	20250421	154900	190827430	17730	17730	17730	17730	0
163	20250421	154800	190827430	17730	17730	17730	17730	0
164	20250421	154700	190827430	17730	17730	17730	17730	0
165	20250421	154600	190827430	17730	17730	17730	17730	0
166	20250421	154500	190827430	17730	17730	17730	17730	0
167	20250421	154400	190827430	17730	17730	17730	17730	0
168	20250421	154300	190827430	17730	17730	17730	17730	0
169	20250421	154200	190827430	17730	17730	17730	17730	0
170	20250421	154100	190827430	17730	17730	17730	17730	0
171	20250421	154000	190827430	17730	17730	17730	17730	0
172	20250421	153900	190827430	17730	17730	17730	17730	0
173	20250421	153800	190827430	17730	17730	17730	17730	0
174	20250421	153700	190827430	17730	17730	17730	17730	0
175	20250421	153600	190827430	17730	17730	17730	17730	0
176	20250421	153500	190827430	17730	17730	17730	17730	0
177	20250421	153400	190827430	17730	17730	17730	17730	0
178	20250421	153300	190827430	17730	17730	17730	17730	0
179	20250421	153200	190827430	17730	17730	17730	17730	0
180	20250421	153100	190827430	17730	17730	17730	17730	0
181	20250421	153000	190827430	17730	17730	17730	17730	164
182	20250421	152900	187919710	17720	17720	17720	17720	0
183	20250421	152800	187919710	17720	17720	17720	17720	0
184	20250421	152700	187919710	17720	17720	17720	17720	0
185	20250421	152600	187919710	17720	17720	17720	17720	0
186	20250421	152500	187919710	17720	17720	17720	17720	0
187	20250421	152400	187919710	17720	17720	17720	17720	0
188	20250421	152300	187919710	17720	17720	17720	17720	0
189	20250421	152200	187919710	17720	17720	17720	17720	0
190	20250421	152100	187919710	17720	17720	17720	17720	0
191	20250421	152000	187919710	17720	17720	17720	17720	0
192	20250421	151900	187919710	17720	17710	17720	17700	48
193	20250421	151800	187069910	17720	17720	17720	17720	5
194	20250421	151700	186981310	17720	17720	17720	17720	0
195	20250421	151600	186981310	17720	17720	17720	17720	0
196	20250421	151500	186981310	17720	17720	17720	17720	0
197	20250421	151400	186981310	17720	17720	17720	17720	4
198	20250421	151300	186910430	17720	17720	17720	17720	5
199	20250421	151200	186821830	17700	17700	17700	17700	0
200	20250421	151100	186821830	17700	17700	17700	17700	0
201	20250421	151000	186821830	17700	17700	17700	17700	1
202	20250421	150900	186804130	17710	17710	17710	17710	0
203	20250421	150800	186804130	17710	17710	17710	17710	75
204	20250421	150700	185475880	17710	17710	17710	17710	251
205	20250421	150600	181030670	17710	17710	17710	17710	0
206	20250421	150500	181030670	17710	17710	17710	17710	0
207	20250421	150400	181030670	17710	17710	17710	17710	31
208	20250421	150300	180481660	17710	17710	17710	17710	75
209	20250421	150200	179153410	17710	17710	17710	17710	0
210	20250421	150100	179153410	17710	17710	17710	17710	3
211	20250421	150000	179100280	17700	17720	17720	17700	162
212	20250421	145900	176231310	17720	17720	17720	17720	0
213	20250421	145800	176231310	17720	17720	17720	17720	0
214	20250421	145700	176231310	17720	17720	17720	17720	4
215	20250421	145600	176160430	17720	17720	17720	17720	0
216	20250421	145500	176160430	17720	17720	17720	17720	4
217	20250421	145400	176089550	17710	17710	17710	17710	14
218	20250421	145300	175841610	17720	17720	17720	17720	4
219	20250421	145200	175770730	17720	17720	17720	17720	50
220	20250421	145100	174884730	17710	17710	17710	17710	1
221	20250421	145000	174867020	17720	17720	17720	17720	9
222	20250421	144900	174707540	17710	17710	17710	17710	0
223	20250421	144800	174707540	17710	17710	17710	17710	6
224	20250421	144700	174601280	17710	17710	17710	17710	0
225	20250421	144600	174601280	17710	17710	17710	17710	8
226	20250421	144500	174459600	17700	17710	17710	17700	16
227	20250421	144400	174176390	17710	17710	17710	17710	8
228	20250421	144300	174034710	17710	17690	17710	17690	404
229	20250421	144200	166883940	17690	17690	17690	17690	4
230	20250421	144100	166813180	17680	17680	17680	17680	1
231	20250421	144000	166795500	17670	17670	17670	17670	0
232	20250421	143900	166795500	17670	17670	17670	17670	97
233	20250421	143800	165081510	17670	17670	17670	17670	4
234	20250421	143700	165010830	17660	17660	17660	17660	0
235	20250421	143600	165010830	17660	17660	17660	17660	1
236	20250421	143500	164993170	17660	17660	17660	17660	0
237	20250421	143400	164993170	17660	17660	17660	17660	4
238	20250421	143300	164922530	17640	17640	17640	17640	0
239	20250421	143200	164922530	17640	17640	17640	17640	239
240	20250421	143100	160706570	17640	17640	17640	17640	0
241	20250421	143000	160706570	17640	17640	17640	17640	4
242	20250421	142900	160636010	17640	17640	17640	17640	0
243	20250421	142800	160636010	17640	17640	17640	17640	0
244	20250421	142700	160636010	17640	17640	17640	17640	5
245	20250421	142600	160547810	17570	17640	17640	17570	366
246	20250421	142500	154097910	17640	17640	17640	17640	4
247	20250421	142400	154027350	17630	17630	17630	17630	10
248	20250421	142300	153851050	17630	17630	17630	17630	97
249	20250421	142200	152140940	17630	17630	17630	17630	47
250	20250421	142100	151312330	17610	17610	17610	17610	0
251	20250421	142000	151312330	17610	17590	17620	17590	243
252	20250421	141900	147037510	17570	17630	17630	17560	680
253	20250421	141800	135093620	17640	17640	17640	17640	5
254	20250421	141700	135005420	17630	17630	17630	17630	0
255	20250421	141600	135005420	17630	17620	17630	17620	21
256	20250421	141500	134635310	17610	17620	17620	17610	380
257	20250421	141400	127943080	17640	17640	17640	17640	0
258	20250421	141300	127943080	17640	17630	17640	17600	488
259	20250421	141200	119347710	17660	17660	17660	17660	0
260	20250421	141100	119347710	17660	17660	17660	17660	4
261	20250421	141000	119277070	17630	17630	17630	17630	13
262	20250421	140900	119047880	17660	17660	17660	17660	5
263	20250421	140800	118959580	17630	17630	17630	17630	0
264	20250421	140700	118959580	17630	17660	17660	17630	15
265	20250421	140600	118695010	17660	17660	17660	17660	0
266	20250421	140500	118695010	17660	17660	17660	17660	0
267	20250421	140400	118695010	17660	17660	17660	17660	4
268	20250421	140300	118624370	17660	17660	17660	17660	0
269	20250421	140200	118624370	17660	17630	17660	17630	14
270	20250421	140100	118377430	17660	17660	17660	17660	0
271	20250421	140000	118377430	17660	17660	17660	17660	5
272	20250421	135900	118289130	17660	17660	17660	17660	0
273	20250421	135800	118289130	17660	17660	17660	17660	0
274	20250421	135700	118289130	17660	17660	17660	17660	4
275	20250421	135600	118218490	17660	17660	17660	17660	0
276	20250421	135500	118218490	17660	17660	17660	17660	9
277	20250421	135400	118059550	17660	17660	17660	17660	0
278	20250421	135300	118059550	17660	17660	17660	17660	44
279	20250421	135200	117282510	17660	17660	17660	17660	0
280	20250421	135100	117282510	17660	17660	17660	17660	0
281	20250421	135000	117282510	17660	17660	17660	17660	4
282	20250421	134900	117211870	17660	17660	17660	17660	0
283	20250421	134800	117211870	17660	17660	17660	17660	5
284	20250421	134700	117123570	17650	17650	17650	17650	3
285	20250421	134600	117070620	17650	17640	17650	17640	47
286	20250421	134500	116241500	17630	17660	17660	17630	676
287	20250421	134400	104318670	17680	17680	17680	17680	4
288	20250421	134300	104247950	17670	17670	17670	17670	0
289	20250421	134200	104247950	17670	17670	17670	17670	14
290	20250421	134100	104000570	17680	17690	17690	17670	28
291	20250421	134000	103505670	17690	17690	17690	17690	0
292	20250421	133900	103505670	17690	17690	17690	17690	5
293	20250421	133800	103417220	17690	17690	17690	17690	0
294	20250421	133700	103417220	17690	17690	17690	17690	4
295	20250421	133600	103346460	17680	17680	17680	17680	0
296	20250421	133500	103346460	17680	17680	17680	17680	0
297	20250421	133400	103346460	17680	17680	17680	17680	12
298	20250421	133300	103134300	17680	17680	17680	17680	0
299	20250421	133200	103134300	17680	17680	17680	17680	4
300	20250421	133100	103063580	17680	17680	17680	17680	0
301	20250421	133000	103063580	17680	17680	17680	17680	5
302	20250421	132900	102975180	17680	17680	17680	17680	0
303	20250421	132800	102975180	17680	17680	17680	17680	0
304	20250421	132700	102975180	17680	17680	17680	17680	4
305	20250421	132600	102904460	17680	17680	17680	17680	0
306	20250421	132500	102904460	17680	17680	17680	17680	4
307	20250421	132400	102833740	17670	17670	17670	17670	4
308	20250421	132300	102763060	17680	17680	17680	17680	4
309	20250421	132200	102692340	17680	17680	17680	17680	0
310	20250421	132100	102692340	17680	17680	17680	17680	5
311	20250421	132000	102603940	17680	17680	17680	17680	0
312	20250421	131900	102603940	17680	17680	17680	17680	0
313	20250421	131800	102603940	17680	17680	17680	17680	4
314	20250421	131700	102533220	17670	17670	17670	17670	0
315	20250421	131600	102533220	17670	17670	17670	17670	4
316	20250421	131500	102462540	17650	17650	17650	17650	0
317	20250421	131400	102462540	17650	17650	17650	17650	14
318	20250421	131300	102215440	17650	17650	17650	17650	0
319	20250421	131200	102215440	17650	17650	17650	17650	0
320	20250421	131100	102215440	17650	17650	17650	17650	4
321	20250421	131000	102144840	17650	17650	17650	17650	0
322	20250421	130900	102144840	17650	17650	17650	17650	5
323	20250421	130800	102056590	17650	17650	17650	17650	0
324	20250421	130700	102056590	17650	17650	17650	17650	4
325	20250421	130600	101985990	17650	17650	17650	17650	14
326	20250421	130500	101738890	17640	17650	17650	17640	19
327	20250421	130400	101403680	17650	17650	17650	17650	11
328	20250421	130300	101209530	17670	17670	17670	17670	0
329	20250421	130200	101209530	17670	17670	17670	17670	4
330	20250421	130100	101138850	17660	17660	17660	17660	0
331	20250421	130000	101138850	17660	17660	17660	17660	41
332	20250421	125900	100414790	17650	17670	17670	17650	11
333	20250421	125800	100220620	17670	17670	17670	17670	4
334	20250421	125700	100149940	17670	17670	17670	17670	0
335	20250421	125600	100149940	17670	17670	17670	17670	0
336	20250421	125500	100149940	17670	17670	17670	17670	4
337	20250421	125400	100079260	17660	17660	17660	17660	100
338	20250421	125300	98313260	17670	17660	17670	17660	104
339	20250421	125200	96476580	17660	17660	17660	17660	0
340	20250421	125100	96476580	17660	17660	17660	17660	5
341	20250421	125000	96388280	17660	17660	17660	17660	3
342	20250421	124900	96335300	17660	17660	17660	17660	15
343	20250421	124800	96070400	17670	17670	17670	17670	4
344	20250421	124700	95999720	17670	17670	17670	17670	0
345	20250421	124600	95999720	17670	17670	17670	17670	4
346	20250421	124500	95929040	17670	17660	17670	17660	12
347	20250421	124400	95717110	17670	17670	17670	17670	14
348	20250421	124300	95469730	17670	17670	17670	17670	0
349	20250421	124200	95469730	17670	17670	17670	17670	0
350	20250421	124100	95469730	17670	17660	17670	17660	11
351	20250421	124000	95275420	17670	17670	17670	17670	0
352	20250421	123900	95275420	17670	17670	17670	17670	4
353	20250421	123800	95204740	17670	17670	17670	17670	0
354	20250421	123700	95204740	17670	17670	17670	17670	5
355	20250421	123600	95116390	17670	17670	17670	17670	0
356	20250421	123500	95116390	17670	17670	17670	17670	1
357	20250421	123400	95098720	17670	17670	17670	17670	5
358	20250421	123300	95010370	17670	17670	17670	17670	1
359	20250421	123200	94992700	17670	17670	17670	17670	6
360	20250421	123100	94886680	17670	17670	17670	17670	1
361	20250421	123000	94869010	17670	17670	17670	17670	5
362	20250421	122900	94780660	17670	17670	17670	17670	0
363	20250421	122800	94780660	17670	17670	17670	17670	5
364	20250421	122700	94692310	17670	17670	17670	17670	0
365	20250421	122600	94692310	17670	17670	17670	17670	1
366	20250421	122500	94674640	17670	17670	17670	17670	4
367	20250421	122400	94603960	17670	17670	17670	17670	1
368	20250421	122300	94586290	17670	17670	17670	17670	4
369	20250421	122200	94515610	17670	17670	17670	17670	0
370	20250421	122100	94515610	17670	17670	17670	17670	5
371	20250421	122000	94427260	17670	17670	17670	17670	0
372	20250421	121900	94427260	17670	17670	17670	17670	0
373	20250421	121800	94427260	17670	17670	17670	17670	4
374	20250421	121700	94356580	17660	17670	17670	17660	7
375	20250421	121600	94232940	17670	17670	17670	17670	5
376	20250421	121500	94144590	17670	17670	17670	17670	0
377	20250421	121400	94144590	17670	17670	17670	17670	6
378	20250421	121300	94038570	17670	17670	17670	17670	0
379	20250421	121200	94038570	17670	17670	17670	17670	0
380	20250421	121100	94038570	17670	17660	17670	17660	6
381	20250421	121000	93932560	17660	17660	17660	17660	1
382	20250421	120900	93914900	17660	17660	17660	17660	6
383	20250421	120800	93808940	17660	17660	17660	17660	3
384	20250421	120700	93755960	17660	17660	17660	17660	7
385	20250421	120600	93632340	17660	17660	17660	17660	1
386	20250421	120500	93614680	17660	17660	17660	17660	4
387	20250421	120400	93544040	17660	17660	17660	17660	0
388	20250421	120300	93544040	17660	17660	17660	17660	0
389	20250421	120200	93544040	17660	17660	17660	17660	5
390	20250421	120100	93455740	17660	17660	17660	17660	0
391	20250421	120000	93455740	17660	17660	17660	17660	4
392	20250421	115900	93385100	17660	17660	17660	17660	3
393	20250421	115800	93332120	17660	17670	17670	17660	12
394	20250421	115700	93120160	17670	17670	17670	17670	0
395	20250421	115600	93120160	17670	17670	17670	17670	0
396	20250421	115500	93120160	17670	17650	17670	17650	5
397	20250421	115400	93031830	17660	17660	17660	17660	20
398	20250421	115300	92678630	17660	17660	17660	17660	7
399	20250421	115200	92555010	17660	17660	17660	17660	1
400	20250421	115100	92537350	17660	17660	17660	17660	4
401	20250421	115000	92466710	17660	17660	17660	17660	1
402	20250421	114900	92449050	17660	17660	17660	17660	0
403	20250421	114800	92449050	17660	17660	17660	17660	5
404	20250421	114700	92360750	17660	17660	17660	17660	0
405	20250421	114600	92360750	17660	17660	17660	17660	5
406	20250421	114500	92272450	17660	17660	17660	17660	0
407	20250421	114400	92272450	17660	17660	17660	17660	4
408	20250421	114300	92201810	17660	17660	17660	17660	1
409	20250421	114200	92184150	17660	17660	17660	17660	6
410	20250421	114100	92078190	17660	17660	17660	17660	0
411	20250421	114000	92078190	17660	17660	17660	17660	0
412	20250421	113900	92078190	17660	17660	17660	17660	4
413	20250421	113800	92007550	17660	17660	17660	17660	0
414	20250421	113700	92007550	17660	17660	17660	17660	4
415	20250421	113600	91936910	17660	17660	17660	17660	0
416	20250421	113500	91936910	17660	17660	17660	17660	4
417	20250421	113400	91866270	17660	17660	17660	17660	0
418	20250421	113300	91866270	17660	17660	17660	17660	0
419	20250421	113200	91866270	17660	17660	17660	17660	10
420	20250421	113100	91689670	17660	17660	17660	17660	0
421	20250421	113000	91689670	17660	17660	17660	17660	4
422	20250421	112900	91619030	17660	17660	17660	17660	0
423	20250421	112800	91619030	17660	17660	17660	17660	4
424	20250421	112700	91548390	17660	17660	17660	17660	0
425	20250421	112600	91548390	17660	17660	17660	17660	0
426	20250421	112500	91548390	17660	17660	17660	17660	4
427	20250421	112400	91477750	17650	17650	17650	17650	11
428	20250421	112300	91283600	17660	17660	17660	17660	7
429	20250421	112200	91159980	17660	17660	17660	17660	1
430	20250421	112100	91142320	17660	17660	17660	17660	7
431	20250421	112000	91018700	17660	17660	17660	17660	0
432	20250421	111900	91018700	17660	17660	17660	17660	4
433	20250421	111800	90948060	17660	17660	17660	17660	2
434	20250421	111700	90912740	17660	17660	17660	17660	0
435	20250421	111600	90912740	17660	17660	17660	17660	4
436	20250421	111500	90842100	17660	17660	17660	17660	3
437	20250421	111400	90789120	17660	17660	17660	17660	7
438	20250421	111300	90665500	17660	17660	17660	17660	4
439	20250421	111200	90594860	17660	17660	17660	17660	4
440	20250421	111100	90524220	17660	17660	17660	17660	0
441	20250421	111000	90524220	17660	17660	17660	17660	0
442	20250421	110900	90524220	17660	17660	17660	17660	4
443	20250421	110800	90453580	17660	17660	17660	17660	0
444	20250421	110700	90453580	17660	17660	17660	17660	4
445	20250421	110600	90382940	17640	17660	17660	17640	20
446	20250421	110500	90030040	17660	17660	17660	17660	1
447	20250421	110400	90012380	17640	17640	17640	17640	39
448	20250421	110300	89324420	17640	17640	17640	17640	1
449	20250421	110200	89306780	17640	17640	17640	17640	4
450	20250421	110100	89236220	17640	17640	17640	17640	0
451	20250421	110000	89236220	17640	17640	17640	17630	76
452	20250421	105900	87895700	17630	17630	17630	17630	24
453	20250421	105800	87472580	17630	17630	17630	17630	11
454	20250421	105700	87278650	17630	17630	17630	17630	0
455	20250421	105600	87278650	17630	17630	17630	17630	4
456	20250421	105500	87208130	17620	17650	17650	17620	254
457	20250421	105400	82730280	17660	17660	17660	17660	0
458	20250421	105300	82730280	17660	17670	17670	17650	58
459	20250421	105200	81706390	17690	17690	17690	17690	0
460	20250421	105100	81706390	17690	17690	17690	17690	4
461	20250421	105000	81635630	17680	17680	17680	17680	0
462	20250421	104900	81635630	17680	17690	17690	17680	9
463	20250421	104800	81476460	17690	17690	17690	17690	0
464	20250421	104700	81476460	17690	17690	17690	17690	0
465	20250421	104600	81476460	17690	17690	17690	17690	4
466	20250421	104500	81405700	17690	17690	17690	17690	0
467	20250421	104400	81405700	17690	17690	17690	17690	5
468	20250421	104300	81317250	17680	17680	17680	17680	10
469	20250421	104200	81140450	17690	17690	17690	17690	5
470	20250421	104100	81052000	17690	17690	17690	17690	1
471	20250421	104000	81034310	17690	17690	17690	17690	2
472	20250421	103900	80998930	17690	17690	17690	17690	6
473	20250421	103800	80892790	17690	17690	17690	17690	8
474	20250421	103700	80751270	17690	17690	17690	17690	7
475	20250421	103600	80627440	17690	17690	17690	17690	1
476	20250421	103500	80609750	17690	17690	17690	17690	8
477	20250421	103400	80468230	17690	17690	17690	17690	1
478	20250421	103300	80450540	17690	17690	17690	17690	1
479	20250421	103200	80432850	17690	17690	17690	17690	5
480	20250421	103100	80344400	17690	17690	17690	17690	1
481	20250421	103000	80326710	17690	17690	17690	17690	5
482	20250421	102900	80238260	17690	17690	17690	17690	38
483	20250421	102800	79566040	17690	17690	17690	17690	5
484	20250421	102700	79477590	17690	17690	17690	17690	1
485	20250421	102600	79459900	17690	17690	17690	17690	6
486	20250421	102500	79353760	17690	17690	17690	17690	2
487	20250421	102400	79318380	17690	17690	17690	17690	2
488	20250421	102300	79283000	17690	17690	17690	17690	5
489	20250421	102200	79194550	17710	17700	17710	17660	293
490	20250421	102100	74017190	17710	17710	17710	17710	5
491	20250421	102000	73928640	17700	17710	17710	17700	12
492	20250421	101900	73716190	17720	17720	17720	17720	5
493	20250421	101800	73627590	17720	17720	17720	17720	0
494	20250421	101700	73627590	17720	17720	17720	17720	1
495	20250421	101600	73609870	17720	17720	17720	17720	4
496	20250421	101500	73538990	17720	17720	17720	17720	1
497	20250421	101400	73521270	17720	17720	17720	17720	6
498	20250421	101300	73414950	17720	17720	17720	17720	1
499	20250421	101200	73397230	17710	17720	17720	17710	7
500	20250421	101100	73273220	17720	17720	17720	17720	2
501	20250421	101000	73237780	17720	17720	17720	17720	2
502	20250421	100900	73202340	17720	17720	17720	17720	9
503	20250421	100800	73042860	17720	17720	17720	17720	2
504	20250421	100700	73007420	17720	17720	17720	17720	8
505	20250421	100600	72865660	17720	17720	17720	17720	4
506	20250421	100500	72794780	17720	17720	17720	17720	7
507	20250421	100400	72670740	17720	17720	17720	17720	2
508	20250421	100300	72635300	17720	17710	17720	17710	7
509	20250421	100200	72511290	17710	17710	17710	17710	0
510	20250421	100100	72511290	17710	17710	17710	17710	24
511	20250421	100000	72086250	17720	17720	17720	17720	54
512	20250421	095900	71129370	17720	17720	17720	17720	1
513	20250421	095800	71111650	17720	17720	17720	17720	4
514	20250421	095700	71040770	17720	17720	17720	17720	0
515	20250421	095600	71040770	17720	17720	17720	17720	5
516	20250421	095500	70952170	17710	17710	17710	17710	0
517	20250421	095400	70952170	17710	17710	17710	17710	13
518	20250421	095300	70721940	17720	17720	17720	17720	5
519	20250421	095200	70633340	17710	17730	17730	17710	242
520	20250421	095100	66347400	17750	17750	17750	17750	4
521	20250421	095000	66276400	17750	17750	17750	17750	2
522	20250421	094900	66240900	17740	17750	17750	17740	85
523	20250421	094800	64732960	17740	17740	17740	17740	57
524	20250421	094700	63721780	17750	17750	17750	17750	6
525	20250421	094600	63615280	17750	17750	17750	17750	5
526	20250421	094500	63526530	17750	17750	17750	17750	3
527	20250421	094400	63473280	17740	17750	17750	17740	151
528	20250421	094300	60794500	17750	17750	17750	17750	0
529	20250421	094200	60794500	17750	17750	17750	17750	11
530	20250421	094100	60599250	17730	17730	17730	17730	0
531	20250421	094000	60599250	17730	17740	17740	17730	530
532	20250421	093900	51197060	17740	17720	17740	17720	148
533	20250421	093800	48573560	17720	17720	17720	17720	5
534	20250421	093700	48484960	17720	17720	17720	17710	9
535	20250421	093600	48325490	17720	17720	17720	17720	5
536	20250421	093500	48236890	17710	17710	17710	17710	4
537	20250421	093400	48166050	17710	17710	17710	17710	1
538	20250421	093300	48148340	17710	17690	17730	17690	683
539	20250421	093200	36049850	17690	17690	17690	17690	1
540	20250421	093100	36032160	17690	17690	17690	17690	11
541	20250421	093000	35837570	17700	17700	17700	17700	4
542	20250421	092900	35766770	17700	17700	17700	17700	0
543	20250421	092800	35766770	17700	17700	17700	17700	4
544	20250421	092700	35695970	17700	17700	17700	17700	0
545	20250421	092600	35695970	17700	17700	17700	17700	5
546	20250421	092500	35607470	17700	17700	17700	17700	215
547	20250421	092400	31801970	17700	17700	17700	17700	74
548	20250421	092300	30492170	17700	17700	17700	17700	4
549	20250421	092200	30421370	17700	17700	17700	17700	0
550	20250421	092100	30421370	17700	17670	17700	17670	25
551	20250421	092000	29978900	17700	17700	17700	17700	2
552	20250421	091900	29943500	17700	17700	17700	17700	4
553	20250421	091800	29872700	17700	17700	17700	17700	0
554	20250421	091700	29872700	17700	17700	17700	17700	5
555	20250421	091600	29784200	17700	17700	17700	17700	0
556	20250421	091500	29784200	17700	17700	17700	17700	0
557	20250421	091400	29784200	17700	17700	17700	17700	36
558	20250421	091300	29147000	17700	17670	17700	17660	802
559	20250421	091200	14954190	17660	17660	17670	17660	5
560	20250421	091100	14865880	17650	17650	17650	17650	31
561	20250421	091000	14318730	17630	17630	17630	17630	0
562	20250421	090900	14318730	17630	17630	17630	17630	0
563	20250421	090800	14318730	17630	17650	17650	17630	5
564	20250421	090700	14230530	17650	17650	17650	17650	0
565	20250421	090600	14230530	17650	17630	17650	17630	88
566	20250421	090500	12678720	17600	17610	17610	17600	500
567	20250421	090400	3878600	17630	17630	17630	17630	0
568	20250421	090300	3878600	17630	17630	17630	17630	0
569	20250421	090200	3878600	17630	17630	17630	17630	0
570	20250421	090100	3878600	17630	17630	17630	17630	51
571	20250421	090000	2979470	17630	17630	17630	17630	169