KissMeData/005500/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184600	162765750	17700	17700	17700	17700	91
3	20250324	184500	162765750	17700	17700	17700	17700	0
4	20250324	184400	162765750	17700	17700	17700	17700	0
5	20250324	184300	162765750	17700	17700	17700	17700	0
6	20250324	184200	162765750	17700	17700	17700	17700	0
7	20250324	184100	162765750	17700	17700	17700	17700	0
8	20250324	184000	162765750	17700	17700	17700	17700	0
9	20250324	183900	162765750	17700	17700	17700	17700	0
10	20250324	183800	162765750	17700	17700	17700	17700	0
11	20250324	183700	162765750	17700	17700	17700	17700	0
12	20250324	183600	162765750	17700	17700	17700	17700	0
13	20250324	183500	162765750	17700	17700	17700	17700	0
14	20250324	183400	162765750	17700	17700	17700	17700	0
15	20250324	183300	162765750	17700	17700	17700	17700	0
16	20250324	183200	162765750	17700	17700	17700	17700	0
17	20250324	183100	162765750	17700	17700	17700	17700	0
18	20250324	183000	162765750	17700	17700	17700	17700	0
19	20250324	182900	162765750	17700	17700	17700	17700	0
20	20250324	182800	162765750	17700	17700	17700	17700	0
21	20250324	182700	162765750	17700	17700	17700	17700	0
22	20250324	182600	162765750	17700	17700	17700	17700	0
23	20250324	182500	162765750	17700	17700	17700	17700	0
24	20250324	182400	162765750	17700	17700	17700	17700	0
25	20250324	182300	162765750	17700	17700	17700	17700	0
26	20250324	182200	162765750	17700	17700	17700	17700	0
27	20250324	182100	162765750	17700	17700	17700	17700	0
28	20250324	182000	162765750	17700	17700	17700	17700	0
29	20250324	181900	162765750	17700	17700	17700	17700	0
30	20250324	181800	162765750	17700	17700	17700	17700	0
31	20250324	181700	162765750	17700	17700	17700	17700	0
32	20250324	181600	162765750	17700	17700	17700	17700	91
33	20250324	181500	162765750	17700	17700	17700	17700	0
34	20250324	181400	162765750	17700	17700	17700	17700	0
35	20250324	181300	162765750	17700	17700	17700	17700	0
36	20250324	181200	162765750	17700	17700	17700	17700	0
37	20250324	181100	162765750	17700	17700	17700	17700	0
38	20250324	181000	162765750	17700	17700	17700	17700	0
39	20250324	180900	162765750	17700	17700	17700	17700	0
40	20250324	180800	162765750	17700	17700	17700	17700	0
41	20250324	180700	162765750	17700	17700	17700	17700	0
42	20250324	180600	162765750	17700	17700	17700	17700	0
43	20250324	180500	162765750	17700	17700	17700	17700	0
44	20250324	180400	162765750	17700	17700	17700	17700	0
45	20250324	180300	162765750	17700	17700	17700	17700	0
46	20250324	180200	162765750	17700	17700	17700	17700	0
47	20250324	180100	162765750	17700	17700	17700	17700	0
48	20250324	180000	162765750	17700	17700	17700	17700	0
49	20250324	175900	162765750	17700	17700	17700	17700	0
50	20250324	175800	162765750	17700	17700	17700	17700	0
51	20250324	175700	162765750	17700	17700	17700	17700	0
52	20250324	175600	162765750	17700	17700	17700	17700	0
53	20250324	175500	162765750	17700	17700	17700	17700	0
54	20250324	175400	162765750	17700	17700	17700	17700	0
55	20250324	175300	162765750	17700	17700	17700	17700	0
56	20250324	175200	162765750	17700	17700	17700	17700	0
57	20250324	175100	162765750	17700	17700	17700	17700	0
58	20250324	175000	162765750	17700	17700	17700	17700	0
59	20250324	174900	162765750	17700	17700	17700	17700	0
60	20250324	174800	162765750	17700	17700	17700	17700	0
61	20250324	174700	162765750	17700	17700	17700	17700	0
62	20250324	174600	162765750	17700	17700	17700	17700	91
63	20250324	174500	162765750	17700	17700	17700	17700	0
64	20250324	174400	162765750	17700	17700	17700	17700	0
65	20250324	174300	162765750	17700	17700	17700	17700	0
66	20250324	174200	162765750	17700	17700	17700	17700	0
67	20250324	174100	162765750	17700	17700	17700	17700	0
68	20250324	174000	162765750	17700	17700	17700	17700	0
69	20250324	173900	162765750	17700	17700	17700	17700	0
70	20250324	173800	162765750	17700	17700	17700	17700	0
71	20250324	173700	162765750	17700	17700	17700	17700	0
72	20250324	173600	162765750	17700	17700	17700	17700	0
73	20250324	173500	162765750	17700	17700	17700	17700	0
74	20250324	173400	162765750	17700	17700	17700	17700	0
75	20250324	173300	162765750	17700	17700	17700	17700	0
76	20250324	173200	162765750	17700	17700	17700	17700	0
77	20250324	173100	162765750	17700	17700	17700	17700	0
78	20250324	173000	162765750	17700	17700	17700	17700	0
79	20250324	172900	162765750	17700	17700	17700	17700	0
80	20250324	172800	162765750	17700	17700	17700	17700	0
81	20250324	172700	162765750	17700	17700	17700	17700	0
82	20250324	172600	162765750	17700	17700	17700	17700	0
83	20250324	172500	162765750	17700	17700	17700	17700	0
84	20250324	172400	162765750	17700	17700	17700	17700	0
85	20250324	172300	162765750	17700	17700	17700	17700	0
86	20250324	172200	162765750	17700	17700	17700	17700	0
87	20250324	172100	162765750	17700	17700	17700	17700	0
88	20250324	172000	162765750	17700	17700	17700	17700	0
89	20250324	171900	162765750	17700	17700	17700	17700	0
90	20250324	171800	162765750	17700	17700	17700	17700	0
91	20250324	171700	162765750	17700	17700	17700	17700	0
92	20250324	171600	162765750	17700	17700	17700	17700	91
93	20250324	171500	162765750	17700	17700	17700	17700	0
94	20250324	171400	162765750	17700	17700	17700	17700	0
95	20250324	171300	162765750	17700	17700	17700	17700	0
96	20250324	171200	162765750	17700	17700	17700	17700	0
97	20250324	171100	162765750	17700	17700	17700	17700	0
98	20250324	171000	162765750	17700	17700	17700	17700	0
99	20250324	170900	162765750	17700	17700	17700	17700	0
100	20250324	170800	162765750	17700	17700	17700	17700	0
101	20250324	170700	162765750	17700	17700	17700	17700	0
102	20250324	170600	162765750	17700	17700	17700	17700	0
103	20250324	170500	162765750	17700	17700	17700	17700	0
104	20250324	170400	162765750	17700	17700	17700	17700	0
105	20250324	170300	162765750	17700	17700	17700	17700	0
106	20250324	170200	162765750	17700	17700	17700	17700	0
107	20250324	170100	162765750	17700	17700	17700	17700	0
108	20250324	170000	162765750	17700	17700	17700	17700	0
109	20250324	165900	162765750	17700	17700	17700	17700	0
110	20250324	165800	162765750	17700	17700	17700	17700	0
111	20250324	165700	162765750	17700	17700	17700	17700	0
112	20250324	165600	162765750	17700	17700	17700	17700	0
113	20250324	165500	162765750	17700	17700	17700	17700	0
114	20250324	165400	162765750	17700	17700	17700	17700	0
115	20250324	165300	162765750	17700	17700	17700	17700	0
116	20250324	165200	162765750	17700	17700	17700	17700	0
117	20250324	165100	162765750	17700	17700	17700	17700	0
118	20250324	165000	162765750	17700	17700	17700	17700	0
119	20250324	164900	162765750	17700	17700	17700	17700	0
120	20250324	164800	162765750	17700	17700	17700	17700	0
121	20250324	164700	162765750	17700	17700	17700	17700	0
122	20250324	164600	162765750	17700	17700	17700	17700	91
123	20250324	164500	162765750	17700	17700	17700	17700	0
124	20250324	164400	162765750	17700	17700	17700	17700	0
125	20250324	164300	162765750	17700	17700	17700	17700	0
126	20250324	164200	162765750	17700	17700	17700	17700	0
127	20250324	164100	162765750	17700	17700	17700	17700	0
128	20250324	164000	162765750	17700	17700	17700	17700	0
129	20250324	163900	162765750	17700	17700	17700	17700	0
130	20250324	163800	162765750	17700	17700	17700	17700	0
131	20250324	163700	162765750	17700	17700	17700	17700	0
132	20250324	163600	162765750	17700	17700	17700	17700	0
133	20250324	163500	162765750	17700	17700	17700	17700	0
134	20250324	163400	162765750	17700	17700	17700	17700	0
135	20250324	163300	162765750	17700	17700	17700	17700	0
136	20250324	163200	162765750	17700	17700	17700	17700	0
137	20250324	163100	162765750	17700	17700	17700	17700	0
138	20250324	163000	162765750	17700	17700	17700	17700	0
139	20250324	162900	162765750	17700	17700	17700	17700	0
140	20250324	162800	162765750	17700	17700	17700	17700	0
141	20250324	162700	162765750	17700	17700	17700	17700	0
142	20250324	162600	162765750	17700	17700	17700	17700	0
143	20250324	162500	162765750	17700	17700	17700	17700	0
144	20250324	162400	162765750	17700	17700	17700	17700	0
145	20250324	162300	162765750	17700	17700	17700	17700	0
146	20250324	162200	162765750	17700	17700	17700	17700	0
147	20250324	162100	162765750	17700	17700	17700	17700	0
148	20250324	162000	162765750	17700	17700	17700	17700	0
149	20250324	161900	162765750	17700	17700	17700	17700	0
150	20250324	161800	162765750	17700	17700	17700	17700	0
151	20250324	161700	162765750	17700	17700	17700	17700	0
152	20250324	161600	162765750	17700	17700	17700	17700	91
153	20250324	161500	162765750	17700	17700	17700	17700	0
154	20250324	161400	162765750	17700	17700	17700	17700	0
155	20250324	161300	162765750	17700	17700	17700	17700	0
156	20250324	161200	162765750	17700	17700	17700	17700	0
157	20250324	161100	162765750	17700	17700	17700	17700	0
158	20250324	161000	162765750	17700	17700	17700	17700	0
159	20250324	160900	162765750	17700	17700	17700	17700	0
160	20250324	160800	162765750	17700	17700	17700	17700	0
161	20250324	160700	162765750	17700	17700	17700	17700	0
162	20250324	160600	162765750	17700	17700	17700	17700	0
163	20250324	160500	162765750	17700	17700	17700	17700	0
164	20250324	160400	162765750	17700	17700	17700	17700	0
165	20250324	160300	162765750	17700	17700	17700	17700	0
166	20250324	160200	162765750	17700	17700	17700	17700	0
167	20250324	160100	162765750	17700	17700	17700	17700	0
168	20250324	160000	162765750	17700	17700	17700	17700	0
169	20250324	155900	162765750	17700	17700	17700	17700	0
170	20250324	155800	162765750	17700	17700	17700	17700	0
171	20250324	155700	162765750	17700	17700	17700	17700	0
172	20250324	155600	162765750	17700	17700	17700	17700	0
173	20250324	155500	162765750	17700	17700	17700	17700	0
174	20250324	155400	162765750	17700	17700	17700	17700	0
175	20250324	155300	162765750	17700	17700	17700	17700	0
176	20250324	155200	162765750	17700	17700	17700	17700	0
177	20250324	155100	162765750	17700	17700	17700	17700	0
178	20250324	155000	162765750	17700	17700	17700	17700	0
179	20250324	154900	162765750	17700	17700	17700	17700	0
180	20250324	154800	162765750	17700	17700	17700	17700	0
181	20250324	154700	162765750	17700	17700	17700	17700	0
182	20250324	154600	162765750	17700	17700	17700	17700	91
183	20250324	154500	162765750	17700	17700	17700	17700	0
184	20250324	154400	162765750	17700	17700	17700	17700	0
185	20250324	154300	162765750	17700	17700	17700	17700	0
186	20250324	154200	162765750	17700	17700	17700	17700	0
187	20250324	154100	162765750	17700	17700	17700	17700	0
188	20250324	154000	162765750	17700	17700	17700	17700	0
189	20250324	153900	162765750	17700	17700	17700	17700	0
190	20250324	153800	162765750	17700	17700	17700	17700	0
191	20250324	153700	162765750	17700	17700	17700	17700	0
192	20250324	153600	162765750	17700	17700	17700	17700	0
193	20250324	153500	162765750	17700	17700	17700	17700	0
194	20250324	153400	162765750	17700	17700	17700	17700	0
195	20250324	153300	162765750	17700	17700	17700	17700	0
196	20250324	153200	162765750	17700	17700	17700	17700	0
197	20250324	153100	162765750	17700	17700	17700	17700	0
198	20250324	153000	162765750	17700	17700	17700	17700	91
199	20250324	152900	161155050	17720	17720	17720	17720	0
200	20250324	152800	161155050	17720	17720	17720	17720	0
201	20250324	152700	161155050	17720	17720	17720	17720	0
202	20250324	152600	161155050	17720	17720	17720	17720	0
203	20250324	152500	161155050	17720	17720	17720	17720	0
204	20250324	152400	161155050	17720	17720	17720	17720	0
205	20250324	152300	161155050	17720	17720	17720	17720	0
206	20250324	152200	161155050	17720	17720	17720	17720	0
207	20250324	152100	161155050	17720	17720	17720	17720	0
208	20250324	152000	161155050	17720	17720	17720	17720	0
209	20250324	151900	161155050	17720	17720	17720	17720	0
210	20250324	151800	161155050	17720	17720	17720	17720	0
211	20250324	151700	161155050	17720	17720	17720	17720	3
212	20250324	151600	161101890	17720	17720	17720	17720	24
213	20250324	151500	160676610	17720	17720	17720	17720	27
214	20250324	151400	160198170	17720	17720	17720	17720	3
215	20250324	151300	160145010	17720	17720	17720	17720	0
216	20250324	151200	160145010	17720	17720	17720	17720	0
217	20250324	151100	160145010	17720	17720	17720	17720	0
218	20250324	151000	160145010	17720	17720	17720	17720	1
219	20250324	150900	160127290	17770	17770	17770	17770	226
220	20250324	150800	156111270	17800	17800	17800	17800	0
221	20250324	150700	156111270	17800	17800	17800	17800	0
222	20250324	150600	156111270	17800	17800	17800	17800	0
223	20250324	150500	156111270	17800	17760	17800	17740	6
224	20250324	150400	156004570	17810	17810	17810	17810	0
225	20250324	150300	156004570	17810	17810	17810	17810	0
226	20250324	150200	156004570	17810	17810	17810	17810	0
227	20250324	150100	156004570	17810	17810	17810	17810	0
228	20250324	150000	156004570	17810	17810	17810	17810	7
229	20250324	145900	155879900	17810	17810	17810	17810	0
230	20250324	145800	155879900	17810	17740	17810	17740	100
231	20250324	145700	154099740	17800	17720	17800	17720	107
232	20250324	145600	152200060	17730	17730	17730	17730	6
233	20250324	145500	152093680	17730	17730	17730	17730	1
234	20250324	145400	152075950	17720	17720	17720	17720	7
235	20250324	145300	151951910	17730	17730	17730	17730	7
236	20250324	145200	151827800	17720	17720	17720	17720	0
237	20250324	145100	151827800	17720	17720	17720	17720	7
238	20250324	145000	151703760	17730	17730	17730	17730	7
239	20250324	144900	151579650	17730	17730	17730	17730	0
240	20250324	144800	151579650	17730	17730	17730	17730	0
241	20250324	144700	151579650	17730	17730	17730	17730	7
242	20250324	144600	151455540	17720	17720	17720	17720	5
243	20250324	144500	151366940	17720	17720	17720	17720	3
244	20250324	144400	151313780	17720	17720	17720	17720	4
245	20250324	144300	151242900	17720	17720	17720	17720	3
246	20250324	144200	151189740	17720	17720	17720	17720	0
247	20250324	144100	151189740	17720	17720	17720	17720	3
248	20250324	144000	151136580	17720	17720	17720	17720	4
249	20250324	143900	151065700	17720	17720	17720	17720	0
250	20250324	143800	151065700	17720	17720	17720	17720	3
251	20250324	143700	151012540	17720	17720	17720	17720	5
252	20250324	143600	150923940	17720	17720	17720	17720	0
253	20250324	143500	150923940	17720	17720	17720	17720	2
254	20250324	143400	150888500	17710	17710	17710	17710	7
255	20250324	143300	150764530	17720	17720	17720	17720	0
256	20250324	143200	150764530	17720	17720	17720	17720	6
257	20250324	143100	150658210	17710	17710	17710	17710	0
258	20250324	143000	150658210	17710	17710	17710	17710	3
259	20250324	142900	150605080	17720	17720	17720	17720	4
260	20250324	142800	150534200	17720	17710	17720	17710	13
261	20250324	142700	150303940	17710	17710	17710	17710	4
262	20250324	142600	150233100	17720	17720	17720	17720	5
263	20250324	142500	150144500	17720	17720	17720	17720	3
264	20250324	142400	150091340	17720	17720	17720	17720	4
265	20250324	142300	150020460	17720	17720	17720	17720	0
266	20250324	142200	150020460	17720	17720	17720	17720	1
267	20250324	142100	150002740	17710	17710	17710	17710	11
268	20250324	142000	149807930	17710	17710	17710	17710	4
269	20250324	141900	149737090	17710	17710	17710	17710	3
270	20250324	141800	149683960	17700	17700	17700	17700	12
271	20250324	141700	149471560	17710	17710	17710	17710	0
272	20250324	141600	149471560	17710	17710	17710	17710	7
273	20250324	141500	149347590	17700	17710	17710	17700	5
274	20250324	141400	149259080	17710	17710	17710	17710	3
275	20250324	141300	149205950	17710	17710	17710	17710	4
276	20250324	141200	149135110	17700	17710	17710	17700	6
277	20250324	141100	149028880	17710	17710	17710	17710	4
278	20250324	141000	148958040	17710	17690	17710	17690	9
279	20250324	140900	148798750	17690	17690	17690	17690	7
280	20250324	140800	148674920	17690	17690	17690	17690	28
281	20250324	140700	148179600	17700	17700	17700	17700	7
282	20250324	140600	148055700	17690	17690	17690	17690	8
283	20250324	140500	147914180	17700	17700	17700	17700	1
284	20250324	140400	147896480	17700	17700	17700	17700	6
285	20250324	140300	147790280	17690	17690	17690	17690	7
286	20250324	140200	147666450	17690	17690	17690	17690	4
287	20250324	140100	147595690	17710	17710	17710	17710	0
288	20250324	140000	147595690	17710	17710	17710	17710	10
289	20250324	135900	147418590	17710	17710	17710	17710	0
290	20250324	135800	147418590	17710	17710	17710	17710	4
291	20250324	135700	147347750	17710	17710	17710	17710	32
292	20250324	135600	146781030	17680	17700	17700	17680	13
293	20250324	135500	146551130	17700	17700	17700	17700	8
294	20250324	135400	146409530	17690	17680	17690	17680	40
295	20250324	135300	145701960	17690	17690	17690	17690	4
296	20250324	135200	145631200	17700	17700	17700	17700	1
297	20250324	135100	145613500	17700	17680	17700	17680	11
298	20250324	135000	145418890	17690	17690	17690	17690	1
299	20250324	134900	145401200	17700	17700	17700	17700	3
300	20250324	134800	145348100	17700	17690	17700	17690	8
301	20250324	134700	145206540	17690	17690	17690	17690	0
302	20250324	134600	145206540	17690	17690	17690	17690	8
303	20250324	134500	145065020	17690	17700	17700	17690	10
304	20250324	134400	144888050	17700	17700	17700	17700	0
305	20250324	134300	144888050	17700	17700	17700	17700	7
306	20250324	134200	144764150	17700	17700	17700	17700	4
307	20250324	134100	144693350	17690	17690	17690	17690	3
308	20250324	134000	144640280	17690	17700	17700	17690	11
309	20250324	133900	144445660	17700	17700	17700	17700	4
310	20250324	133800	144374860	17690	17690	17690	17690	3
311	20250324	133700	144321790	17690	17690	17690	17690	8
312	20250324	133600	144180270	17700	17700	17700	17700	8
313	20250324	133500	144038670	17690	17690	17690	17690	3
314	20250324	133400	143985600	17710	17710	17710	17710	2
315	20250324	133300	143950180	17710	17710	17710	17710	0
316	20250324	133200	143950180	17710	17700	17710	17700	14
317	20250324	133100	143702340	17710	17710	17710	17710	0
318	20250324	133000	143702340	17710	17710	17710	17710	3
319	20250324	132900	143649210	17720	17720	17720	17720	7
320	20250324	132800	143525170	17810	17690	17810	17690	500
321	20250324	132700	134635160	17670	17670	17670	17670	0
322	20250324	132600	134635160	17670	17660	17670	17660	11
323	20250324	132500	134440860	17660	17660	17660	17660	3
324	20250324	132400	134387880	17720	17710	17720	17670	5
325	20250324	132300	134299390	17670	17680	17720	17650	723
326	20250324	132200	121533620	17650	17700	17700	17650	2100
327	20250324	132100	84435240	17740	17700	17740	17700	16
328	20250324	132000	84151640	17700	17680	17730	17680	16
329	20250324	131900	83868500	17680	17680	17680	17680	0
330	20250324	131800	83868500	17680	17680	17680	17680	12
331	20250324	131700	83656340	17680	17680	17680	17680	3
332	20250324	131600	83603300	17680	17680	17680	17680	1
333	20250324	131500	83585620	17670	17680	17680	17670	12
334	20250324	131400	83373500	17730	17680	17730	17680	107
335	20250324	131300	81478280	17680	17680	17680	17680	0
336	20250324	131200	81478280	17680	17680	17680	17680	7
337	20250324	131100	81354520	17680	17690	17690	17680	9
338	20250324	131000	81195340	17680	17680	17680	17680	3
339	20250324	130900	81142300	17690	17690	17690	17690	1
340	20250324	130800	81124610	17690	17690	17690	17690	6
341	20250324	130700	81018470	17690	17690	17690	17690	2
342	20250324	130600	80983090	17700	17700	17700	17700	2
343	20250324	130500	80947690	17700	17700	17700	17700	4
344	20250324	130400	80876890	17720	17690	17720	17690	12
345	20250324	130300	80664570	17690	17690	17690	17690	0
346	20250324	130200	80664570	17690	17690	17690	17690	4
347	20250324	130100	80593810	17700	17700	17700	17690	10
348	20250324	130000	80416840	17700	17700	17700	17700	4
349	20250324	125900	80346040	17700	17700	17700	17700	0
350	20250324	125800	80346040	17700	17690	17700	17690	12
351	20250324	125700	80133740	17700	17700	17700	17700	2
352	20250324	125600	80098340	17700	17700	17700	17700	0
353	20250324	125500	80098340	17700	17690	17700	17690	12
354	20250324	125400	79886010	17690	17690	17690	17690	3
355	20250324	125300	79832940	17690	17690	17690	17690	0
356	20250324	125200	79832940	17690	17700	17700	17690	10
357	20250324	125100	79655980	17690	17690	17690	17690	3
358	20250324	125000	79602910	17690	17690	17690	17690	4
359	20250324	124900	79532150	17700	17700	17710	17700	8
360	20250324	124800	79390540	17690	17690	17690	17690	3
361	20250324	124700	79337470	17690	17690	17690	17690	11
362	20250324	124600	79142880	17690	17690	17690	17690	9
363	20250324	124500	78983670	17690	17690	17690	17690	4
364	20250324	124400	78912910	17700	17700	17700	17700	0
365	20250324	124300	78912910	17700	17690	17710	17690	11
366	20250324	124200	78718230	17690	17690	17690	17690	0
367	20250324	124100	78718230	17690	17690	17690	17690	10
368	20250324	124000	78541330	17720	17680	17730	17680	17
369	20250324	123900	78240490	17680	17680	17680	17680	0
370	20250324	123800	78240490	17680	17680	17680	17680	3
371	20250324	123700	78187450	17720	17700	17720	17670	18
372	20250324	123600	77869040	17700	17700	17700	17700	1
373	20250324	123500	77851340	17700	17700	17700	17700	2
374	20250324	123400	77815940	17700	17700	17700	17700	4
375	20250324	123300	77745140	17720	17700	17720	17700	2
376	20250324	123200	77709720	17690	17690	17690	17690	3
377	20250324	123100	77656650	17700	17700	17700	17700	4
378	20250324	123000	77585850	17700	17700	17700	17700	3
379	20250324	122900	77532750	17700	17700	17700	17700	0
380	20250324	122800	77532750	17700	17700	17700	17700	4
381	20250324	122700	77461950	17700	17700	17700	17700	3
382	20250324	122600	77408850	17700	17700	17700	17700	0
383	20250324	122500	77408850	17700	17700	17700	17700	4
384	20250324	122400	77338050	17700	17690	17700	17690	5
385	20250324	122300	77249580	17700	17700	17700	17700	0
386	20250324	122200	77249580	17700	17700	17700	17700	1
387	20250324	122100	77231880	17700	17700	17700	17700	5
388	20250324	122000	77143380	17700	17700	17700	17700	2
389	20250324	121900	77107980	17700	17700	17700	17700	0
390	20250324	121800	77107980	17700	17700	17700	17700	5
391	20250324	121700	77019480	17700	17700	17700	17700	2
392	20250324	121600	76984080	17700	17700	17700	17700	0
393	20250324	121500	76984080	17700	17700	17720	17700	6
394	20250324	121400	76877860	17690	17690	17690	17690	3
395	20250324	121300	76824790	17690	17690	17690	17690	0
396	20250324	121200	76824790	17690	17690	17720	17690	6
397	20250324	121100	76718620	17680	17680	17680	17680	3
398	20250324	121000	76665580	17680	17680	17680	17680	4
399	20250324	120900	76594860	17690	17690	17690	17690	0
400	20250324	120800	76594860	17690	17680	17690	17680	10
401	20250324	120700	76417990	17680	17680	17680	17680	3
402	20250324	120600	76364950	17680	17680	17680	17680	0
403	20250324	120500	76364950	17680	17680	17680	17680	4
404	20250324	120400	76294230	17680	17680	17680	17680	3
405	20250324	120300	76241190	17690	17690	17690	17690	0
406	20250324	120200	76241190	17690	17680	17690	17680	10
407	20250324	120100	76064320	17680	17680	17680	17680	0
408	20250324	120000	76064320	17680	17680	17680	17680	4
409	20250324	115900	75993600	17680	17680	17680	17680	3
410	20250324	115800	75940560	17680	17680	17680	17680	0
411	20250324	115700	75940560	17680	17680	17680	17680	4
412	20250324	115600	75869840	17690	17690	17690	17690	7
413	20250324	115500	75746010	17680	17670	17680	17670	4
414	20250324	115400	75675300	17690	17690	17690	17690	5
415	20250324	115300	75586850	17690	17680	17690	17680	5
416	20250324	115200	75498430	17680	17680	17680	17680	0
417	20250324	115100	75498430	17680	17690	17690	17680	7
418	20250324	115000	75374630	17690	17680	17690	17680	7
419	20250324	114900	75250840	17680	17680	17680	17680	0
420	20250324	114800	75250840	17680	17690	17690	17680	6
421	20250324	114700	75144730	17690	17690	17690	17690	4
422	20250324	114600	75073970	17680	17680	17680	17680	0
423	20250324	114500	75073970	17680	17690	17690	17680	5
424	20250324	114400	74985550	17690	17690	17690	17690	5
425	20250324	114300	74897100	17680	17680	17680	17680	6
426	20250324	114200	74791020	17680	17680	17680	17680	3
427	20250324	114100	74737980	17690	17690	17690	17690	6
428	20250324	114000	74631840	17680	17690	17690	17680	8
429	20250324	113900	74490380	17740	17700	17740	17700	2
430	20250324	113800	74454940	17690	17690	17690	17690	4
431	20250324	113700	74384180	17690	17680	17690	17680	13
432	20250324	113600	74154300	17680	17680	17680	17680	0
433	20250324	113500	74154300	17680	17680	17680	17680	53
434	20250324	113400	73217260	17680	17670	17680	17670	10
435	20250324	113300	73040520	17680	17680	17680	17680	1
436	20250324	113200	73022840	17680	17680	17680	17680	2
437	20250324	113100	72987480	17690	17690	17690	17690	6
438	20250324	113000	72881340	17680	17670	17680	17670	9
439	20250324	112900	72722250	17690	17690	17690	17690	0
440	20250324	112800	72722250	17690	17690	17690	17690	7
441	20250324	112700	72598420	17690	17690	17690	17690	0
442	20250324	112600	72598420	17690	17690	17690	17690	6
443	20250324	112500	72492280	17720	17780	17780	17690	9
444	20250324	112400	72332410	17740	17670	17780	17670	317
445	20250324	112300	66708670	17670	17670	17670	17670	6
446	20250324	112200	66602650	17680	17680	17680	17680	7
447	20250324	112100	66478890	17670	17670	17670	17670	3
448	20250324	112000	66425880	17670	17670	17670	17670	9
449	20250324	111900	66266850	17670	17670	17670	17670	4
450	20250324	111800	66196170	17670	17670	17670	17670	1019
451	20250324	111700	48190440	17680	17680	17680	17680	3
452	20250324	111600	48137400	17680	17680	17680	17680	4
453	20250324	111500	48066680	17670	17680	17680	17670	6
454	20250324	111400	47960640	17680	17680	17680	17680	3
455	20250324	111300	47907600	17680	17680	17680	17680	2
456	20250324	111200	47872240	17670	17670	17670	17670	10
457	20250324	111100	47695540	17680	17680	17680	17680	1
458	20250324	111000	47677860	17680	17680	17680	17680	4
459	20250324	110900	47607140	17680	17670	17680	17670	6
460	20250324	110800	47501110	17670	17670	17670	17670	3
461	20250324	110700	47448100	17670	17680	17680	17670	9
462	20250324	110600	47289020	17680	17680	17680	17680	3
463	20250324	110500	47235980	17680	17680	17680	17680	0
464	20250324	110400	47235980	17680	17680	17680	17680	3
465	20250324	110300	47182940	17680	17680	17680	17680	4
466	20250324	110200	47112220	17670	17670	17670	17670	4
467	20250324	110100	47041540	17670	17680	17680	17670	5
468	20250324	110000	46953170	17680	17680	17680	17680	5
469	20250324	105900	46864770	17670	17670	17670	17670	0
470	20250324	105800	46864770	17670	17680	17680	17670	8
471	20250324	105700	46723390	17680	17670	17680	17670	9
472	20250324	105600	46564310	17680	17680	17680	17680	1
473	20250324	105500	46546630	17690	17700	17700	17690	4
474	20250324	105400	46475860	17690	17690	17690	17690	5
475	20250324	105300	46387410	17670	17700	17700	17670	53
476	20250324	105200	45450750	17700	17700	17700	17700	0
477	20250324	105100	45450750	17700	17710	17710	17700	640
478	20250324	105000	34122680	17710	17710	17710	17710	3
479	20250324	104900	34069550	17710	17710	17710	17710	0
480	20250324	104800	34069550	17710	17710	17710	17710	4
481	20250324	104700	33998710	17700	17710	17710	17700	9
482	20250324	104600	33839380	17710	17710	17710	17710	0
483	20250324	104500	33839380	17710	17710	17710	17710	4
484	20250324	104400	33768540	17700	17700	17700	17700	10
485	20250324	104300	33591540	17700	17700	17700	17700	3
486	20250324	104200	33538440	17700	17710	17710	17700	6
487	20250324	104100	33432190	17710	17700	17710	17700	5
488	20250324	104000	33343680	17700	17700	17700	17700	3
489	20250324	103900	33290580	17710	17710	17710	17710	5
490	20250324	103800	33202030	17710	17710	17710	17710	4
491	20250324	103700	33131190	17740	17740	17740	17740	1
492	20250324	103600	33113450	17750	17750	17750	17750	0
493	20250324	103500	33113450	17750	17750	17750	17750	7
494	20250324	103400	32989200	17710	17750	17750	17710	3
495	20250324	103300	32936030	17710	17750	17750	17710	4
496	20250324	103200	32865110	17780	17780	17780	17780	7
497	20250324	103100	32740650	17700	17740	17740	17700	2
498	20250324	103000	32705210	17800	17790	17800	17790	50
499	20250324	102900	31815320	17800	17680	17800	17680	106
500	20250324	102800	29930910	17720	17720	17720	17680	25
501	20250324	102700	29487990	17760	17680	17760	17680	100
502	20250324	102600	27714060	17730	17670	17730	17670	104
503	20250324	102500	25871340	17680	17680	17680	17680	3
504	20250324	102400	25818300	17680	17680	17680	17680	3
505	20250324	102300	25765260	17690	17680	17690	17680	6
506	20250324	102200	25659170	17680	17680	17680	17680	0
507	20250324	102100	25659170	17680	17680	17680	17680	3
508	20250324	102000	25606130	17700	17680	17700	17680	2
509	20250324	101900	25570750	17710	17670	17710	17670	10
510	20250324	101800	25394010	17660	17670	17670	17660	4
511	20250324	101700	25323360	17660	17670	17670	17660	10
512	20250324	101600	25146690	17660	17660	17660	17660	0
513	20250324	101500	25146690	17660	17660	17660	17660	5
514	20250324	101400	25058390	17660	17660	17660	17660	3
515	20250324	101300	25005410	17670	17660	17670	17660	11
516	20250324	101200	24811080	17670	17670	17670	17670	132
517	20250324	101100	22478640	17670	17660	17670	17660	4
518	20250324	101000	22407990	17660	17660	17660	17660	4
519	20250324	100900	22337350	17660	17660	17660	17660	0
520	20250324	100800	22337350	17660	17660	17660	17660	3
521	20250324	100700	22284370	17700	17660	17700	17660	6
522	20250324	100600	22178370	17710	17670	17710	17670	3
523	20250324	100500	22125320	17660	17660	17660	17660	3
524	20250324	100400	22072340	17710	17700	17710	17650	7
525	20250324	100300	21948670	17660	17690	17700	17660	12
526	20250324	100200	21736500	17700	17700	17700	17700	0
527	20250324	100100	21736500	17700	17700	17700	17700	6
528	20250324	100000	21630300	17660	17690	17690	17660	2
529	20250324	095900	21594950	17700	17700	17700	17700	0
530	20250324	095800	21594950	17700	17700	17700	17700	7
531	20250324	095700	21471050	17700	17700	17700	17700	0
532	20250324	095600	21471050	17700	17700	17700	17700	0
533	20250324	095500	21471050	17700	17700	17700	17700	7
534	20250324	095400	21347150	17640	17700	17700	17640	118
535	20250324	095300	19265400	17700	17700	17700	17700	3
536	20250324	095200	19212300	17710	17710	17710	17710	0
537	20250324	095100	19212300	17710	17700	17710	17700	2
538	20250324	095000	19176890	17700	17700	17700	17700	2
539	20250324	094900	19141490	17710	17710	17710	17710	3
540	20250324	094800	19088360	17670	17670	17670	17670	0
541	20250324	094700	19088360	17670	17720	17730	17640	141
542	20250324	094600	16592570	17650	17690	17690	17640	101
543	20250324	094500	14810870	17640	17700	17700	17640	100
544	20250324	094400	13043830	17700	17700	17700	17700	6
545	20250324	094300	12937630	17740	17740	17740	17740	0
546	20250324	094200	12937630	17740	17740	17740	17740	1
547	20250324	094100	12919890	17740	17700	17740	17700	7
548	20250324	094000	12795950	17710	17710	17710	17710	1
549	20250324	093900	12778240	17740	17740	17740	17710	4
550	20250324	093800	12707310	17730	17730	17730	17730	0
551	20250324	093700	12707310	17730	17730	17730	17730	1
552	20250324	093600	12689580	17740	17740	17740	17740	0
553	20250324	093500	12689580	17740	17730	17740	17730	2
554	20250324	093400	12654110	17740	17730	17740	17730	2
555	20250324	093300	12618640	17740	17730	17740	17730	2
556	20250324	093200	12583170	17740	17740	17740	17740	0
557	20250324	093100	12583170	17740	17740	17740	17720	5
558	20250324	093000	12494510	17720	17730	17740	17720	32
559	20250324	092900	11927200	17690	17690	17690	17690	0
560	20250324	092800	11927200	17690	17690	17690	17690	0
561	20250324	092700	11927200	17690	17690	17690	17690	0
562	20250324	092600	11927200	17690	17690	17690	17690	0
563	20250324	092500	11927200	17690	17690	17690	17690	0
564	20250324	092400	11927200	17690	17690	17690	17690	0
565	20250324	092300	11927200	17690	17690	17720	17690	253
566	20250324	092200	7445220	17660	17660	17660	17660	0
567	20250324	092100	7445220	17660	17660	17660	17660	0
568	20250324	092000	7445220	17660	17660	17660	17660	0
569	20250324	091900	7445220	17660	17660	17660	17660	0
570	20250324	091800	7445220	17660	17690	17690	17660	181
571	20250324	091700	4248400	17710	17710	17710	17710	0
572	20250324	091600	4248400	17710	17710	17710	17710	0
573	20250324	091500	4248400	17710	17710	17710	17710	4
574	20250324	091400	4177560	17720	17720	17720	17720	0
575	20250324	091300	4177560	17720	17720	17720	17690	4
576	20250324	091200	4106710	17690	17690	17720	17690	13
577	20250324	091100	3876560	17720	17690	17720	17690	95
578	20250324	091000	2195860	17690	17690	17690	17690	0
579	20250324	090900	2195860	17690	17690	17690	17690	0
580	20250324	090800	2195860	17690	17690	17690	17690	15
581	20250324	090700	1930510	17690	17690	17690	17690	0
582	20250324	090600	1930510	17690	17690	17690	17690	0
583	20250324	090500	1930510	17690	17690	17690	17690	0
584	20250324	090400	1930510	17690	17690	17690	17690	0
585	20250324	090300	1930510	17690	17690	17690	17690	27
586	20250324	090200	1452880	17720	17720	17720	17720	1
587	20250324	090100	1435160	17720	17720	17720	17710	71
588	20250324	090000	177240	17730	17720	17730	17720	10