KissMeData/005500/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184500	142484230	17750	17750	17750	17750	98
3	20250325	184400	142484230	17750	17750	17750	17750	0
4	20250325	184300	142484230	17750	17750	17750	17750	0
5	20250325	184200	142484230	17750	17750	17750	17750	0
6	20250325	184100	142484230	17750	17750	17750	17750	0
7	20250325	184000	142484230	17750	17750	17750	17750	0
8	20250325	183900	142484230	17750	17750	17750	17750	0
9	20250325	183800	142484230	17750	17750	17750	17750	0
10	20250325	183700	142484230	17750	17750	17750	17750	0
11	20250325	183600	142484230	17750	17750	17750	17750	0
12	20250325	183500	142484230	17750	17750	17750	17750	0
13	20250325	183400	142484230	17750	17750	17750	17750	0
14	20250325	183300	142484230	17750	17750	17750	17750	0
15	20250325	183200	142484230	17750	17750	17750	17750	0
16	20250325	183100	142484230	17750	17750	17750	17750	0
17	20250325	183000	142484230	17750	17750	17750	17750	0
18	20250325	182900	142484230	17750	17750	17750	17750	0
19	20250325	182800	142484230	17750	17750	17750	17750	0
20	20250325	182700	142484230	17750	17750	17750	17750	0
21	20250325	182600	142484230	17750	17750	17750	17750	0
22	20250325	182500	142484230	17750	17750	17750	17750	0
23	20250325	182400	142484230	17750	17750	17750	17750	0
24	20250325	182300	142484230	17750	17750	17750	17750	0
25	20250325	182200	142484230	17750	17750	17750	17750	0
26	20250325	182100	142484230	17750	17750	17750	17750	0
27	20250325	182000	142484230	17750	17750	17750	17750	0
28	20250325	181900	142484230	17750	17750	17750	17750	0
29	20250325	181800	142484230	17750	17750	17750	17750	0
30	20250325	181700	142484230	17750	17750	17750	17750	0
31	20250325	181600	142484230	17750	17750	17750	17750	0
32	20250325	181500	142484230	17750	17750	17750	17750	98
33	20250325	181400	142484230	17750	17750	17750	17750	0
34	20250325	181300	142484230	17750	17750	17750	17750	0
35	20250325	181200	142484230	17750	17750	17750	17750	0
36	20250325	181100	142484230	17750	17750	17750	17750	0
37	20250325	181000	142484230	17750	17750	17750	17750	0
38	20250325	180900	142484230	17750	17750	17750	17750	0
39	20250325	180800	142484230	17750	17750	17750	17750	0
40	20250325	180700	142484230	17750	17750	17750	17750	0
41	20250325	180600	142484230	17750	17750	17750	17750	0
42	20250325	180500	142484230	17750	17750	17750	17750	0
43	20250325	180400	142484230	17750	17750	17750	17750	0
44	20250325	180300	142484230	17750	17750	17750	17750	0
45	20250325	180200	142484230	17750	17750	17750	17750	0
46	20250325	180100	142484230	17750	17750	17750	17750	0
47	20250325	180000	142484230	17750	17750	17750	17750	0
48	20250325	175900	142484230	17750	17750	17750	17750	0
49	20250325	175800	142484230	17750	17750	17750	17750	0
50	20250325	175700	142484230	17750	17750	17750	17750	0
51	20250325	175600	142484230	17750	17750	17750	17750	0
52	20250325	175500	142484230	17750	17750	17750	17750	0
53	20250325	175400	142484230	17750	17750	17750	17750	0
54	20250325	175300	142484230	17750	17750	17750	17750	0
55	20250325	175200	142484230	17750	17750	17750	17750	0
56	20250325	175100	142484230	17750	17750	17750	17750	0
57	20250325	175000	142484230	17750	17750	17750	17750	0
58	20250325	174900	142484230	17750	17750	17750	17750	0
59	20250325	174800	142484230	17750	17750	17750	17750	0
60	20250325	174700	142484230	17750	17750	17750	17750	0
61	20250325	174600	142484230	17750	17750	17750	17750	0
62	20250325	174500	142484230	17750	17750	17750	17750	98
63	20250325	174400	142484230	17750	17750	17750	17750	0
64	20250325	174300	142484230	17750	17750	17750	17750	0
65	20250325	174200	142484230	17750	17750	17750	17750	0
66	20250325	174100	142484230	17750	17750	17750	17750	0
67	20250325	174000	142484230	17750	17750	17750	17750	0
68	20250325	173900	142484230	17750	17750	17750	17750	0
69	20250325	173800	142484230	17750	17750	17750	17750	0
70	20250325	173700	142484230	17750	17750	17750	17750	0
71	20250325	173600	142484230	17750	17750	17750	17750	0
72	20250325	173500	142484230	17750	17750	17750	17750	0
73	20250325	173400	142484230	17750	17750	17750	17750	0
74	20250325	173300	142484230	17750	17750	17750	17750	0
75	20250325	173200	142484230	17750	17750	17750	17750	0
76	20250325	173100	142484230	17750	17750	17750	17750	0
77	20250325	173000	142484230	17750	17750	17750	17750	0
78	20250325	172900	142484230	17750	17750	17750	17750	0
79	20250325	172800	142484230	17750	17750	17750	17750	0
80	20250325	172700	142484230	17750	17750	17750	17750	0
81	20250325	172600	142484230	17750	17750	17750	17750	0
82	20250325	172500	142484230	17750	17750	17750	17750	0
83	20250325	172400	142484230	17750	17750	17750	17750	0
84	20250325	172300	142484230	17750	17750	17750	17750	0
85	20250325	172200	142484230	17750	17750	17750	17750	0
86	20250325	172100	142484230	17750	17750	17750	17750	0
87	20250325	172000	142484230	17750	17750	17750	17750	0
88	20250325	171900	142484230	17750	17750	17750	17750	0
89	20250325	171800	142484230	17750	17750	17750	17750	0
90	20250325	171700	142484230	17750	17750	17750	17750	0
91	20250325	171600	142484230	17750	17750	17750	17750	0
92	20250325	171500	142484230	17750	17750	17750	17750	98
93	20250325	171400	142484230	17750	17750	17750	17750	0
94	20250325	171300	142484230	17750	17750	17750	17750	0
95	20250325	171200	142484230	17750	17750	17750	17750	0
96	20250325	171100	142484230	17750	17750	17750	17750	0
97	20250325	171000	142484230	17750	17750	17750	17750	0
98	20250325	170900	142484230	17750	17750	17750	17750	0
99	20250325	170800	142484230	17750	17750	17750	17750	0
100	20250325	170700	142484230	17750	17750	17750	17750	0
101	20250325	170600	142484230	17750	17750	17750	17750	0
102	20250325	170500	142484230	17750	17750	17750	17750	0
103	20250325	170400	142484230	17750	17750	17750	17750	0
104	20250325	170300	142484230	17750	17750	17750	17750	0
105	20250325	170200	142484230	17750	17750	17750	17750	0
106	20250325	170100	142484230	17750	17750	17750	17750	0
107	20250325	170000	142484230	17750	17750	17750	17750	0
108	20250325	165900	142484230	17750	17750	17750	17750	0
109	20250325	165800	142484230	17750	17750	17750	17750	0
110	20250325	165700	142484230	17750	17750	17750	17750	0
111	20250325	165600	142484230	17750	17750	17750	17750	0
112	20250325	165500	142484230	17750	17750	17750	17750	0
113	20250325	165400	142484230	17750	17750	17750	17750	0
114	20250325	165300	142484230	17750	17750	17750	17750	0
115	20250325	165200	142484230	17750	17750	17750	17750	0
116	20250325	165100	142484230	17750	17750	17750	17750	0
117	20250325	165000	142484230	17750	17750	17750	17750	0
118	20250325	164900	142484230	17750	17750	17750	17750	0
119	20250325	164800	142484230	17750	17750	17750	17750	0
120	20250325	164700	142484230	17750	17750	17750	17750	0
121	20250325	164600	142484230	17750	17750	17750	17750	0
122	20250325	164500	142484230	17750	17750	17750	17750	98
123	20250325	164400	142484230	17750	17750	17750	17750	0
124	20250325	164300	142484230	17750	17750	17750	17750	0
125	20250325	164200	142484230	17750	17750	17750	17750	0
126	20250325	164100	142484230	17750	17750	17750	17750	0
127	20250325	164000	142484230	17750	17750	17750	17750	0
128	20250325	163900	142484230	17750	17750	17750	17750	0
129	20250325	163800	142484230	17750	17750	17750	17750	0
130	20250325	163700	142484230	17750	17750	17750	17750	0
131	20250325	163600	142484230	17750	17750	17750	17750	0
132	20250325	163500	142484230	17750	17750	17750	17750	0
133	20250325	163400	142484230	17750	17750	17750	17750	0
134	20250325	163300	142484230	17750	17750	17750	17750	0
135	20250325	163200	142484230	17750	17750	17750	17750	0
136	20250325	163100	142484230	17750	17750	17750	17750	0
137	20250325	163000	142484230	17750	17750	17750	17750	0
138	20250325	162900	142484230	17750	17750	17750	17750	0
139	20250325	162800	142484230	17750	17750	17750	17750	0
140	20250325	162700	142484230	17750	17750	17750	17750	0
141	20250325	162600	142484230	17750	17750	17750	17750	0
142	20250325	162500	142484230	17750	17750	17750	17750	0
143	20250325	162400	142484230	17750	17750	17750	17750	0
144	20250325	162300	142484230	17750	17750	17750	17750	0
145	20250325	162200	142484230	17750	17750	17750	17750	0
146	20250325	162100	142484230	17750	17750	17750	17750	0
147	20250325	162000	142484230	17750	17750	17750	17750	0
148	20250325	161900	142484230	17750	17750	17750	17750	0
149	20250325	161800	142484230	17750	17750	17750	17750	0
150	20250325	161700	142484230	17750	17750	17750	17750	0
151	20250325	161600	142484230	17750	17750	17750	17750	0
152	20250325	161500	142484230	17750	17750	17750	17750	98
153	20250325	161400	142484230	17750	17750	17750	17750	0
154	20250325	161300	142484230	17750	17750	17750	17750	0
155	20250325	161200	142484230	17750	17750	17750	17750	0
156	20250325	161100	142484230	17750	17750	17750	17750	0
157	20250325	161000	142484230	17750	17750	17750	17750	0
158	20250325	160900	142484230	17750	17750	17750	17750	0
159	20250325	160800	142484230	17750	17750	17750	17750	0
160	20250325	160700	142484230	17750	17750	17750	17750	0
161	20250325	160600	142484230	17750	17750	17750	17750	0
162	20250325	160500	142484230	17750	17750	17750	17750	0
163	20250325	160400	142484230	17750	17750	17750	17750	0
164	20250325	160300	142484230	17750	17750	17750	17750	0
165	20250325	160200	142484230	17750	17750	17750	17750	0
166	20250325	160100	142484230	17750	17750	17750	17750	0
167	20250325	160000	142484230	17750	17750	17750	17750	0
168	20250325	155900	142484230	17750	17750	17750	17750	0
169	20250325	155800	142484230	17750	17750	17750	17750	0
170	20250325	155700	142484230	17750	17750	17750	17750	0
171	20250325	155600	142484230	17750	17750	17750	17750	0
172	20250325	155500	142484230	17750	17750	17750	17750	0
173	20250325	155400	142484230	17750	17750	17750	17750	0
174	20250325	155300	142484230	17750	17750	17750	17750	0
175	20250325	155200	142484230	17750	17750	17750	17750	0
176	20250325	155100	142484230	17750	17750	17750	17750	0
177	20250325	155000	142484230	17750	17750	17750	17750	0
178	20250325	154900	142484230	17750	17750	17750	17750	0
179	20250325	154800	142484230	17750	17750	17750	17750	0
180	20250325	154700	142484230	17750	17750	17750	17750	0
181	20250325	154600	142484230	17750	17750	17750	17750	0
182	20250325	154500	142484230	17750	17750	17750	17750	98
183	20250325	154400	142484230	17750	17750	17750	17750	0
184	20250325	154300	142484230	17750	17750	17750	17750	0
185	20250325	154200	142484230	17750	17750	17750	17750	0
186	20250325	154100	142484230	17750	17750	17750	17750	0
187	20250325	154000	142484230	17750	17750	17750	17750	0
188	20250325	153900	142484230	17750	17750	17750	17750	0
189	20250325	153800	142484230	17750	17750	17750	17750	0
190	20250325	153700	142484230	17750	17750	17750	17750	0
191	20250325	153600	142484230	17750	17750	17750	17750	0
192	20250325	153500	142484230	17750	17750	17750	17750	0
193	20250325	153400	142484230	17750	17750	17750	17750	0
194	20250325	153300	142484230	17750	17750	17750	17750	0
195	20250325	153200	142484230	17750	17750	17750	17750	0
196	20250325	153100	142484230	17750	17750	17750	17750	0
197	20250325	153000	142484230	17750	17750	17750	17750	98
198	20250325	152900	140744730	17720	17720	17720	17720	0
199	20250325	152800	140744730	17720	17720	17720	17720	0
200	20250325	152700	140744730	17720	17720	17720	17720	0
201	20250325	152600	140744730	17720	17720	17720	17720	0
202	20250325	152500	140744730	17720	17720	17720	17720	0
203	20250325	152400	140744730	17720	17720	17720	17720	0
204	20250325	152300	140744730	17720	17720	17720	17720	0
205	20250325	152200	140744730	17720	17720	17720	17720	0
206	20250325	152100	140744730	17720	17720	17720	17720	0
207	20250325	152000	140744730	17720	17720	17720	17720	0
208	20250325	151900	140744730	17720	17720	17720	17720	78
209	20250325	151800	139362570	17720	17720	17720	17720	4
210	20250325	151700	139291690	17720	17720	17720	17720	0
211	20250325	151600	139291690	17720	17720	17720	17720	0
212	20250325	151500	139291690	17720	17720	17720	17720	0
213	20250325	151400	139291690	17720	17720	17720	17720	18
214	20250325	151300	138972730	17720	17720	17720	17720	0
215	20250325	151200	138972730	17720	17720	17720	17720	0
216	20250325	151100	138972730	17720	17720	17720	17720	4
217	20250325	151000	138901850	17710	17710	17710	17710	0
218	20250325	150900	138901850	17710	17710	17710	17710	0
219	20250325	150800	138901850	17710	17710	17710	17710	0
220	20250325	150700	138901850	17710	17710	17710	17710	0
221	20250325	150600	138901850	17710	17710	17710	17710	0
222	20250325	150500	138901850	17710	17710	17710	17710	0
223	20250325	150400	138901850	17710	17710	17710	17710	0
224	20250325	150300	138901850	17710	17710	17710	17710	0
225	20250325	150200	138901850	17710	17710	17710	17710	0
226	20250325	150100	138901850	17710	17710	17710	17710	0
227	20250325	150000	138901850	17710	17710	17710	17710	0
228	20250325	145900	138901850	17710	17710	17710	17710	0
229	20250325	145800	138901850	17710	17710	17710	17710	0
230	20250325	145700	138901850	17710	17710	17710	17710	0
231	20250325	145600	138901850	17710	17710	17710	17710	0
232	20250325	145500	138901850	17710	17710	17710	17710	0
233	20250325	145400	138901850	17710	17710	17710	17710	2
234	20250325	145300	138866430	17700	17700	17700	17700	0
235	20250325	145200	138866430	17700	17700	17700	17700	0
236	20250325	145100	138866430	17700	17700	17700	17700	0
237	20250325	145000	138866430	17700	17700	17700	17700	0
238	20250325	144900	138866430	17700	17700	17700	17700	0
239	20250325	144800	138866430	17700	17700	17700	17700	0
240	20250325	144700	138866430	17700	17700	17700	17700	240
241	20250325	144600	134618430	17700	17700	17700	17700	0
242	20250325	144500	134618430	17700	17700	17700	17700	0
243	20250325	144400	134618430	17700	17710	17710	17700	20
244	20250325	144300	134264420	17770	17770	17770	17770	0
245	20250325	144200	134264420	17770	17770	17770	17770	0
246	20250325	144100	134264420	17770	17770	17770	17770	0
247	20250325	144000	134264420	17770	17770	17770	17770	0
248	20250325	143900	134264420	17770	17770	17770	17770	0
249	20250325	143800	134264420	17770	17770	17770	17770	0
250	20250325	143700	134264420	17770	17730	17770	17730	6
251	20250325	143600	134157840	17730	17730	17730	17730	0
252	20250325	143500	134157840	17730	17730	17730	17730	0
253	20250325	143400	134157840	17730	17730	17730	17730	0
254	20250325	143300	134157840	17730	17730	17730	17730	2
255	20250325	143200	134122380	17730	17730	17730	17730	0
256	20250325	143100	134122380	17730	17730	17730	17730	0
257	20250325	143000	134122380	17730	17730	17730	17730	0
258	20250325	142900	134122380	17730	17730	17730	17730	0
259	20250325	142800	134122380	17730	17730	17730	17730	0
260	20250325	142700	134122380	17730	17730	17730	17730	0
261	20250325	142600	134122380	17730	17730	17730	17730	0
262	20250325	142500	134122380	17730	17730	17730	17730	0
263	20250325	142400	134122380	17730	17730	17730	17730	1
264	20250325	142300	134104650	17700	17700	17700	17700	248
265	20250325	142200	129715050	17690	17690	17690	17690	21
266	20250325	142100	129343560	17700	17700	17700	17700	1
267	20250325	142000	129325860	17690	17690	17690	17690	0
268	20250325	141900	129325860	17690	17690	17690	17690	0
269	20250325	141800	129325860	17690	17690	17690	17690	0
270	20250325	141700	129325860	17690	17690	17690	17690	0
271	20250325	141600	129325860	17690	17690	17690	17690	0
272	20250325	141500	129325860	17690	17690	17690	17690	0
273	20250325	141400	129325860	17690	17690	17690	17690	0
274	20250325	141300	129325860	17690	17690	17690	17690	0
275	20250325	141200	129325860	17690	17690	17690	17690	0
276	20250325	141100	129325860	17690	17690	17690	17690	0
277	20250325	141000	129325860	17690	17690	17690	17690	0
278	20250325	140900	129325860	17690	17690	17690	17690	0
279	20250325	140800	129325860	17690	17690	17690	17690	0
280	20250325	140700	129325860	17690	17690	17690	17690	0
281	20250325	140600	129325860	17690	17690	17690	17690	0
282	20250325	140500	129325860	17690	17690	17690	17690	0
283	20250325	140400	129325860	17690	17690	17690	17690	0
284	20250325	140300	129325860	17690	17690	17690	17690	0
285	20250325	140200	129325860	17690	17690	17690	17690	0
286	20250325	140100	129325860	17690	17690	17690	17690	0
287	20250325	140000	129325860	17690	17690	17690	17690	0
288	20250325	135900	129325860	17690	17690	17690	17690	0
289	20250325	135800	129325860	17690	17690	17690	17690	0
290	20250325	135700	129325860	17690	17690	17690	17690	0
291	20250325	135600	129325860	17690	17690	17690	17690	0
292	20250325	135500	129325860	17690	17690	17690	17690	0
293	20250325	135400	129325860	17690	17690	17690	17690	0
294	20250325	135300	129325860	17690	17690	17690	17690	0
295	20250325	135200	129325860	17690	17690	17690	17690	74
296	20250325	135100	128016800	17690	17690	17690	17690	672
297	20250325	135000	116129120	17690	17700	17700	17690	200
298	20250325	134900	112590630	17700	17700	17700	17700	0
299	20250325	134800	112590630	17700	17700	17700	17700	0
300	20250325	134700	112590630	17700	17700	17700	17700	0
301	20250325	134600	112590630	17700	17700	17700	17700	0
302	20250325	134500	112590630	17700	17700	17700	17700	0
303	20250325	134400	112590630	17700	17700	17700	17700	0
304	20250325	134300	112590630	17700	17700	17700	17700	10
305	20250325	134200	112413630	17700	17700	17700	17700	0
306	20250325	134100	112413630	17700	17700	17700	17700	0
307	20250325	134000	112413630	17700	17700	17700	17700	0
308	20250325	133900	112413630	17700	17700	17700	17700	50
309	20250325	133800	111528630	17700	17700	17700	17700	0
310	20250325	133700	111528630	17700	17700	17700	17700	0
311	20250325	133600	111528630	17700	17700	17700	17700	0
312	20250325	133500	111528630	17700	17700	17700	17700	0
313	20250325	133400	111528630	17700	17700	17700	17700	0
314	20250325	133300	111528630	17700	17700	17700	17700	0
315	20250325	133200	111528630	17700	17710	17710	17700	30
316	20250325	133100	110997620	17730	17730	17730	17730	0
317	20250325	133000	110997620	17730	17730	17730	17730	20
318	20250325	132900	110643020	17780	17780	17780	17780	0
319	20250325	132800	110643020	17780	17780	17780	17780	0
320	20250325	132700	110643020	17780	17780	17780	17780	0
321	20250325	132600	110643020	17780	17780	17780	17780	0
322	20250325	132500	110643020	17780	17780	17780	17780	0
323	20250325	132400	110643020	17780	17780	17780	17780	0
324	20250325	132300	110643020	17780	17780	17780	17780	0
325	20250325	132200	110643020	17780	17780	17780	17780	0
326	20250325	132100	110643020	17780	17780	17780	17780	0
327	20250325	132000	110643020	17780	17780	17780	17780	0
328	20250325	131900	110643020	17780	17730	17780	17730	30
329	20250325	131800	110110270	17780	17780	17780	17780	0
330	20250325	131700	110110270	17780	17780	17780	17780	0
331	20250325	131600	110110270	17780	17780	17780	17780	0
332	20250325	131500	110110270	17780	17780	17780	17780	0
333	20250325	131400	110110270	17780	17780	17780	17780	0
334	20250325	131300	110110270	17780	17780	17780	17780	0
335	20250325	131200	110110270	17780	17780	17780	17780	0
336	20250325	131100	110110270	17780	17780	17780	17780	0
337	20250325	131000	110110270	17780	17780	17780	17780	0
338	20250325	130900	110110270	17780	17780	17780	17780	0
339	20250325	130800	110110270	17780	17730	17780	17730	100
340	20250325	130700	108332870	17700	17700	17700	17700	0
341	20250325	130600	108332870	17700	17700	17700	17700	0
342	20250325	130500	108332870	17700	17700	17700	17700	0
343	20250325	130400	108332870	17700	17700	17700	17700	0
344	20250325	130300	108332870	17700	17700	17700	17700	0
345	20250325	130200	108332870	17700	17700	17700	17700	0
346	20250325	130100	108332870	17700	17700	17700	17700	0
347	20250325	130000	108332870	17700	17700	17700	17700	0
348	20250325	125900	108332870	17700	17700	17700	17700	0
349	20250325	125800	108332870	17700	17700	17700	17700	0
350	20250325	125700	108332870	17700	17700	17700	17700	0
351	20250325	125600	108332870	17700	17700	17700	17700	0
352	20250325	125500	108332870	17700	17700	17700	17700	0
353	20250325	125400	108332870	17700	17700	17700	17700	0
354	20250325	125300	108332870	17700	17700	17700	17700	0
355	20250325	125200	108332870	17700	17700	17700	17700	0
356	20250325	125100	108332870	17700	17700	17700	17700	0
357	20250325	125000	108332870	17700	17700	17700	17700	0
358	20250325	124900	108332870	17700	17700	17700	17700	0
359	20250325	124800	108332870	17700	17700	17700	17700	0
360	20250325	124700	108332870	17700	17700	17700	17700	0
361	20250325	124600	108332870	17700	17700	17700	17700	0
362	20250325	124500	108332870	17700	17700	17700	17700	0
363	20250325	124400	108332870	17700	17700	17700	17700	138
364	20250325	124300	105890270	17700	17700	17700	17700	0
365	20250325	124200	105890270	17700	17700	17700	17700	0
366	20250325	124100	105890270	17700	17700	17700	17700	0
367	20250325	124000	105890270	17700	17700	17700	17700	0
368	20250325	123900	105890270	17700	17700	17700	17700	0
369	20250325	123800	105890270	17700	17700	17700	17700	0
370	20250325	123700	105890270	17700	17700	17700	17700	10
371	20250325	123600	105713270	17700	17700	17700	17700	0
372	20250325	123500	105713270	17700	17700	17700	17700	0
373	20250325	123400	105713270	17700	17700	17700	17700	0
374	20250325	123300	105713270	17700	17700	17700	17700	0
375	20250325	123200	105713270	17700	17700	17700	17700	0
376	20250325	123100	105713270	17700	17700	17700	17700	0
377	20250325	123000	105713270	17700	17700	17700	17700	252
378	20250325	122900	101252870	17700	17700	17700	17700	0
379	20250325	122800	101252870	17700	17700	17700	17700	0
380	20250325	122700	101252870	17700	17700	17700	17700	0
381	20250325	122600	101252870	17700	17700	17700	17700	0
382	20250325	122500	101252870	17700	17700	17700	17700	0
383	20250325	122400	101252870	17700	17700	17700	17700	0
384	20250325	122300	101252870	17700	17700	17700	17700	12
385	20250325	122200	101040470	17700	17700	17700	17700	0
386	20250325	122100	101040470	17700	17700	17700	17700	0
387	20250325	122000	101040470	17700	17700	17700	17700	0
388	20250325	121900	101040470	17700	17700	17700	17700	0
389	20250325	121800	101040470	17700	17700	17700	17700	0
390	20250325	121700	101040470	17700	17700	17700	17700	0
391	20250325	121600	101040470	17700	17700	17700	17700	0
392	20250325	121500	101040470	17700	17700	17700	17700	0
393	20250325	121400	101040470	17700	17700	17700	17700	0
394	20250325	121300	101040470	17700	17700	17700	17700	0
395	20250325	121200	101040470	17700	17700	17700	17700	0
396	20250325	121100	101040470	17700	17700	17700	17700	0
397	20250325	121000	101040470	17700	17700	17700	17700	0
398	20250325	120900	101040470	17700	17700	17700	17700	0
399	20250325	120800	101040470	17700	17700	17700	17700	0
400	20250325	120700	101040470	17700	17700	17700	17700	0
401	20250325	120600	101040470	17700	17700	17700	17700	0
402	20250325	120500	101040470	17700	17700	17700	17700	0
403	20250325	120400	101040470	17700	17700	17700	17700	0
404	20250325	120300	101040470	17700	17700	17700	17700	0
405	20250325	120200	101040470	17700	17700	17700	17700	0
406	20250325	120100	101040470	17700	17700	17700	17700	0
407	20250325	120000	101040470	17700	17700	17700	17700	0
408	20250325	115900	101040470	17700	17700	17700	17700	0
409	20250325	115800	101040470	17700	17700	17700	17700	0
410	20250325	115700	101040470	17700	17700	17700	17700	0
411	20250325	115600	101040470	17700	17700	17700	17700	0
412	20250325	115500	101040470	17700	17700	17700	17700	0
413	20250325	115400	101040470	17700	17700	17700	17700	0
414	20250325	115300	101040470	17700	17700	17700	17700	0
415	20250325	115200	101040470	17700	17700	17700	17700	0
416	20250325	115100	101040470	17700	17700	17700	17700	0
417	20250325	115000	101040470	17700	17700	17700	17700	0
418	20250325	114900	101040470	17700	17700	17700	17700	0
419	20250325	114800	101040470	17700	17700	17700	17700	0
420	20250325	114700	101040470	17700	17700	17700	17700	0
421	20250325	114600	101040470	17700	17700	17700	17700	0
422	20250325	114500	101040470	17700	17700	17700	17700	0
423	20250325	114400	101040470	17700	17700	17700	17700	0
424	20250325	114300	101040470	17700	17700	17700	17700	0
425	20250325	114200	101040470	17700	17700	17700	17700	0
426	20250325	114100	101040470	17700	17700	17700	17700	0
427	20250325	114000	101040470	17700	17700	17700	17700	0
428	20250325	113900	101040470	17700	17700	17700	17700	200
429	20250325	113800	97500470	17730	17730	17730	17730	0
430	20250325	113700	97500470	17730	17730	17730	17730	0
431	20250325	113600	97500470	17730	17730	17730	17730	0
432	20250325	113500	97500470	17730	17730	17730	17730	0
433	20250325	113400	97500470	17730	17730	17730	17730	0
434	20250325	113300	97500470	17730	17730	17730	17730	0
435	20250325	113200	97500470	17730	17730	17730	17730	0
436	20250325	113100	97500470	17730	17730	17730	17730	0
437	20250325	113000	97500470	17730	17720	17800	17720	603
438	20250325	112900	86800070	17690	17690	17690	17690	0
439	20250325	112800	86800070	17690	17690	17690	17690	0
440	20250325	112700	86800070	17690	17690	17690	17690	0
441	20250325	112600	86800070	17690	17710	17710	17690	1156
442	20250325	112500	66341030	17730	17730	17730	17730	0
443	20250325	112400	66341030	17730	17730	17730	17730	0
444	20250325	112300	66341030	17730	17730	17730	17730	0
445	20250325	112200	66341030	17730	17730	17730	17730	0
446	20250325	112100	66341030	17730	17730	17730	17730	0
447	20250325	112000	66341030	17730	17730	17730	17730	0
448	20250325	111900	66341030	17730	17730	17730	17730	0
449	20250325	111800	66341030	17730	17730	17730	17730	0
450	20250325	111700	66341030	17730	17730	17800	17730	1303
451	20250325	111600	43183780	17730	17710	17730	17710	2
452	20250325	111500	43148340	17710	17710	17710	17710	1
453	20250325	111400	43130630	17710	17710	17710	17710	0
454	20250325	111300	43130630	17710	17710	17710	17710	0
455	20250325	111200	43130630	17710	17710	17710	17710	0
456	20250325	111100	43130630	17710	17710	17710	17710	0
457	20250325	111000	43130630	17710	17710	17710	17710	0
458	20250325	110900	43130630	17710	17710	17710	17710	0
459	20250325	110800	43130630	17710	17710	17710	17710	0
460	20250325	110700	43130630	17710	17710	17710	17710	0
461	20250325	110600	43130630	17710	17710	17710	17710	30
462	20250325	110500	42599330	17730	17730	17730	17730	0
463	20250325	110400	42599330	17730	17730	17730	17730	0
464	20250325	110300	42599330	17730	17730	17730	17730	0
465	20250325	110200	42599330	17730	17730	17730	17730	0
466	20250325	110100	42599330	17730	17730	17730	17730	0
467	20250325	110000	42599330	17730	17730	17730	17730	0
468	20250325	105900	42599330	17730	17730	17730	17730	0
469	20250325	105800	42599330	17730	17730	17730	17730	0
470	20250325	105700	42599330	17730	17730	17730	17730	0
471	20250325	105600	42599330	17730	17730	17730	17730	0
472	20250325	105500	42599330	17730	17730	17730	17730	1
473	20250325	105400	42581600	17700	17700	17700	17700	0
474	20250325	105300	42581600	17700	17700	17700	17700	0
475	20250325	105200	42581600	17700	17700	17700	17700	0
476	20250325	105100	42581600	17700	17700	17700	17700	0
477	20250325	105000	42581600	17700	17700	17700	17700	0
478	20250325	104900	42581600	17700	17700	17700	17700	0
479	20250325	104800	42581600	17700	17700	17700	17700	0
480	20250325	104700	42581600	17700	17700	17700	17700	0
481	20250325	104600	42581600	17700	17700	17700	17700	0
482	20250325	104500	42581600	17700	17700	17700	17700	0
483	20250325	104400	42581600	17700	17700	17700	17700	0
484	20250325	104300	42581600	17700	17700	17700	17700	0
485	20250325	104200	42581600	17700	17700	17700	17700	50
486	20250325	104100	41696600	17700	17700	17700	17700	0
487	20250325	104000	41696600	17700	17700	17700	17700	0
488	20250325	103900	41696600	17700	17700	17700	17700	0
489	20250325	103800	41696600	17700	17700	17700	17700	0
490	20250325	103700	41696600	17700	17700	17700	17700	0
491	20250325	103600	41696600	17700	17700	17700	17700	1
492	20250325	103500	41678900	17730	17730	17730	17730	0
493	20250325	103400	41678900	17730	17730	17730	17730	0
494	20250325	103300	41678900	17730	17730	17730	17730	0
495	20250325	103200	41678900	17730	17730	17730	17730	0
496	20250325	103100	41678900	17730	17730	17730	17730	0
497	20250325	103000	41678900	17730	17730	17730	17730	0
498	20250325	102900	41678900	17730	17730	17730	17730	0
499	20250325	102800	41678900	17730	17730	17730	17730	0
500	20250325	102700	41678900	17730	17730	17730	17730	40
501	20250325	102600	40969700	17730	17730	17730	17730	0
502	20250325	102500	40969700	17730	17730	17730	17730	0
503	20250325	102400	40969700	17730	17730	17730	17730	0
504	20250325	102300	40969700	17730	17730	17730	17730	0
505	20250325	102200	40969700	17730	17730	17730	17730	0
506	20250325	102100	40969700	17730	17730	17730	17730	4
507	20250325	102000	40898780	17730	17730	17730	17730	0
508	20250325	101900	40898780	17730	17730	17730	17730	0
509	20250325	101800	40898780	17730	17750	17790	17730	280
510	20250325	101700	35917790	17790	17750	17790	17750	2
511	20250325	101600	35882250	17750	17750	17750	17750	0
512	20250325	101500	35882250	17750	17750	17750	17750	1
513	20250325	101400	35864500	17720	17720	17720	17720	0
514	20250325	101300	35864500	17720	17720	17720	17720	0
515	20250325	101200	35864500	17720	17720	17720	17720	3
516	20250325	101100	35811340	17720	17720	17720	17720	0
517	20250325	101000	35811340	17720	17720	17720	17720	0
518	20250325	100900	35811340	17720	17720	17720	17720	5
519	20250325	100800	35722740	17720	17720	17720	17720	0
520	20250325	100700	35722740	17720	17720	17720	17720	0
521	20250325	100600	35722740	17720	17720	17720	17720	0
522	20250325	100500	35722740	17720	17720	17720	17720	0
523	20250325	100400	35722740	17720	17720	17720	17720	0
524	20250325	100300	35722740	17720	17720	17720	17720	0
525	20250325	100200	35722740	17720	17720	17720	17720	0
526	20250325	100100	35722740	17720	17720	17720	17720	0
527	20250325	100000	35722740	17720	17720	17720	17720	0
528	20250325	095900	35722740	17720	17720	17720	17720	2
529	20250325	095800	35687300	17720	17720	17720	17720	0
530	20250325	095700	35687300	17720	17720	17720	17720	0
531	20250325	095600	35687300	17720	17720	17720	17720	0
532	20250325	095500	35687300	17720	17720	17720	17720	0
533	20250325	095400	35687300	17720	17720	17720	17720	0
534	20250325	095300	35687300	17720	17720	17720	17720	0
535	20250325	095200	35687300	17720	17720	17720	17720	0
536	20250325	095100	35687300	17720	17720	17720	17720	0
537	20250325	095000	35687300	17720	17720	17720	17720	0
538	20250325	094900	35687300	17720	17720	17720	17720	0
539	20250325	094800	35687300	17720	17720	17720	17720	0
540	20250325	094700	35687300	17720	17720	17720	17720	0
541	20250325	094600	35687300	17720	17720	17720	17720	0
542	20250325	094500	35687300	17720	17720	17720	17720	0
543	20250325	094400	35687300	17720	17720	17720	17720	2
544	20250325	094300	35651860	17690	17690	17690	17690	0
545	20250325	094200	35651860	17690	17690	17690	17690	0
546	20250325	094100	35651860	17690	17690	17690	17690	0
547	20250325	094000	35651860	17690	17660	17690	17660	250
548	20250325	093900	31230440	17690	17690	17690	17690	0
549	20250325	093800	31230440	17690	17690	17690	17690	10
550	20250325	093700	31053540	17690	17690	17690	17690	1
551	20250325	093600	31035850	17670	17710	17710	17670	301
552	20250325	093500	25716360	17710	17710	17710	17710	1
553	20250325	093400	25698650	17720	17720	17720	17720	1
554	20250325	093300	25680930	17710	17710	17710	17710	0
555	20250325	093200	25680930	17710	17710	17710	17710	0
556	20250325	093100	25680930	17710	17710	17710	17710	0
557	20250325	093000	25680930	17710	17710	17710	17710	0
558	20250325	092900	25680930	17710	17710	17710	17710	0
559	20250325	092800	25680930	17710	17710	17710	17710	0
560	20250325	092700	25680930	17710	17710	17710	17710	0
561	20250325	092600	25680930	17710	17710	17710	17710	0
562	20250325	092500	25680930	17710	17710	17710	17710	1
563	20250325	092400	25663220	17730	17730	17730	17730	0
564	20250325	092300	25663220	17730	17730	17730	17730	0
565	20250325	092200	25663220	17730	17730	17730	17730	1
566	20250325	092100	25645490	17700	17700	17700	17700	1
567	20250325	092000	25627790	17800	17750	17800	17750	1287
568	20250325	091900	2720360	17750	17750	17750	17750	0
569	20250325	091800	2720360	17750	17750	17750	17750	0
570	20250325	091700	2720360	17750	17750	17750	17750	0
571	20250325	091600	2720360	17750	17750	17750	17750	0
572	20250325	091500	2720360	17750	17750	17750	17750	0
573	20250325	091400	2720360	17750	17750	17750	17750	0
574	20250325	091300	2720360	17750	17750	17750	17750	0
575	20250325	091200	2720360	17750	17750	17750	17750	0
576	20250325	091100	2720360	17750	17750	17750	17750	0
577	20250325	091000	2720360	17750	17750	17750	17750	0
578	20250325	090900	2720360	17750	17750	17750	17750	0
579	20250325	090800	2720360	17750	17750	17750	17750	0
580	20250325	090700	2720360	17750	17750	17750	17750	0
581	20250325	090600	2720360	17750	17750	17750	17750	11
582	20250325	090500	2525110	17760	17760	17760	17760	0
583	20250325	090400	2525110	17760	17760	17760	17760	0
584	20250325	090300	2525110	17760	17760	17760	17760	5
585	20250325	090200	2436310	17730	17730	17730	17730	5
586	20250325	090100	2347660	17660	17660	17660	17660	15
587	20250325	090000	2082760	17710	17650	17710	17650	118