KissMeData/005500/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	184600	148445700	17800	17800	17800	17800	243
3	20250317	184500	148445700	17800	17800	17800	17800	0
4	20250317	184400	148445700	17800	17800	17800	17800	0
5	20250317	184300	148445700	17800	17800	17800	17800	0
6	20250317	184200	148445700	17800	17800	17800	17800	0
7	20250317	184100	148445700	17800	17800	17800	17800	0
8	20250317	184000	148445700	17800	17800	17800	17800	0
9	20250317	183900	148445700	17800	17800	17800	17800	0
10	20250317	183800	148445700	17800	17800	17800	17800	0
11	20250317	183700	148445700	17800	17800	17800	17800	0
12	20250317	183600	148445700	17800	17800	17800	17800	0
13	20250317	183500	148445700	17800	17800	17800	17800	0
14	20250317	183400	148445700	17800	17800	17800	17800	0
15	20250317	183300	148445700	17800	17800	17800	17800	0
16	20250317	183200	148445700	17800	17800	17800	17800	0
17	20250317	183100	148445700	17800	17800	17800	17800	0
18	20250317	183000	148445700	17800	17800	17800	17800	0
19	20250317	182900	148445700	17800	17800	17800	17800	0
20	20250317	182800	148445700	17800	17800	17800	17800	0
21	20250317	182700	148445700	17800	17800	17800	17800	0
22	20250317	182600	148445700	17800	17800	17800	17800	0
23	20250317	182500	148445700	17800	17800	17800	17800	0
24	20250317	182400	148445700	17800	17800	17800	17800	0
25	20250317	182300	148445700	17800	17800	17800	17800	0
26	20250317	182200	148445700	17800	17800	17800	17800	0
27	20250317	182100	148445700	17800	17800	17800	17800	0
28	20250317	182000	148445700	17800	17800	17800	17800	0
29	20250317	181900	148445700	17800	17800	17800	17800	0
30	20250317	181800	148445700	17800	17800	17800	17800	0
31	20250317	181700	148445700	17800	17800	17800	17800	0
32	20250317	181600	148445700	17800	17800	17800	17800	243
33	20250317	181500	148445700	17800	17800	17800	17800	0
34	20250317	181400	148445700	17800	17800	17800	17800	0
35	20250317	181300	148445700	17800	17800	17800	17800	0
36	20250317	181200	148445700	17800	17800	17800	17800	0
37	20250317	181100	148445700	17800	17800	17800	17800	0
38	20250317	181000	148445700	17800	17800	17800	17800	0
39	20250317	180900	148445700	17800	17800	17800	17800	0
40	20250317	180800	148445700	17800	17800	17800	17800	0
41	20250317	180700	148445700	17800	17800	17800	17800	0
42	20250317	180600	148445700	17800	17800	17800	17800	0
43	20250317	180500	148445700	17800	17800	17800	17800	0
44	20250317	180400	148445700	17800	17800	17800	17800	0
45	20250317	180300	148445700	17800	17800	17800	17800	0
46	20250317	180200	148445700	17800	17800	17800	17800	0
47	20250317	180100	148445700	17800	17800	17800	17800	0
48	20250317	180000	148445700	17800	17800	17800	17800	0
49	20250317	175900	148445700	17800	17800	17800	17800	0
50	20250317	175800	148445700	17800	17800	17800	17800	0
51	20250317	175700	148445700	17800	17800	17800	17800	0
52	20250317	175600	148445700	17800	17800	17800	17800	0
53	20250317	175500	148445700	17800	17800	17800	17800	0
54	20250317	175400	148445700	17800	17800	17800	17800	0
55	20250317	175300	148445700	17800	17800	17800	17800	0
56	20250317	175200	148445700	17800	17800	17800	17800	0
57	20250317	175100	148445700	17800	17800	17800	17800	0
58	20250317	175000	148445700	17800	17800	17800	17800	0
59	20250317	174900	148445700	17800	17800	17800	17800	0
60	20250317	174800	148445700	17800	17800	17800	17800	0
61	20250317	174700	148445700	17800	17800	17800	17800	0
62	20250317	174600	148445700	17800	17800	17800	17800	243
63	20250317	174500	148445700	17800	17800	17800	17800	0
64	20250317	174400	148445700	17800	17800	17800	17800	0
65	20250317	174300	148445700	17800	17800	17800	17800	0
66	20250317	174200	148445700	17800	17800	17800	17800	0
67	20250317	174100	148445700	17800	17800	17800	17800	0
68	20250317	174000	148445700	17800	17800	17800	17800	0
69	20250317	173900	148445700	17800	17800	17800	17800	0
70	20250317	173800	148445700	17800	17800	17800	17800	0
71	20250317	173700	148445700	17800	17800	17800	17800	0
72	20250317	173600	148445700	17800	17800	17800	17800	0
73	20250317	173500	148445700	17800	17800	17800	17800	0
74	20250317	173400	148445700	17800	17800	17800	17800	0
75	20250317	173300	148445700	17800	17800	17800	17800	0
76	20250317	173200	148445700	17800	17800	17800	17800	0
77	20250317	173100	148445700	17800	17800	17800	17800	0
78	20250317	173000	148445700	17800	17800	17800	17800	0
79	20250317	172900	148445700	17800	17800	17800	17800	0
80	20250317	172800	148445700	17800	17800	17800	17800	0
81	20250317	172700	148445700	17800	17800	17800	17800	0
82	20250317	172600	148445700	17800	17800	17800	17800	0
83	20250317	172500	148445700	17800	17800	17800	17800	0
84	20250317	172400	148445700	17800	17800	17800	17800	0
85	20250317	172300	148445700	17800	17800	17800	17800	0
86	20250317	172200	148445700	17800	17800	17800	17800	0
87	20250317	172100	148445700	17800	17800	17800	17800	0
88	20250317	172000	148445700	17800	17800	17800	17800	0
89	20250317	171900	148445700	17800	17800	17800	17800	0
90	20250317	171800	148445700	17800	17800	17800	17800	0
91	20250317	171700	148445700	17800	17800	17800	17800	0
92	20250317	171600	148445700	17800	17800	17800	17800	243
93	20250317	171500	148445700	17800	17800	17800	17800	0
94	20250317	171400	148445700	17800	17800	17800	17800	0
95	20250317	171300	148445700	17800	17800	17800	17800	0
96	20250317	171200	148445700	17800	17800	17800	17800	0
97	20250317	171100	148445700	17800	17800	17800	17800	0
98	20250317	171000	148445700	17800	17800	17800	17800	0
99	20250317	170900	148445700	17800	17800	17800	17800	0
100	20250317	170800	148445700	17800	17800	17800	17800	0
101	20250317	170700	148445700	17800	17800	17800	17800	0
102	20250317	170600	148445700	17800	17800	17800	17800	0
103	20250317	170500	148445700	17800	17800	17800	17800	0
104	20250317	170400	148445700	17800	17800	17800	17800	0
105	20250317	170300	148445700	17800	17800	17800	17800	0
106	20250317	170200	148445700	17800	17800	17800	17800	0
107	20250317	170100	148445700	17800	17800	17800	17800	0
108	20250317	170000	148445700	17800	17800	17800	17800	0
109	20250317	165900	148445700	17800	17800	17800	17800	0
110	20250317	165800	148445700	17800	17800	17800	17800	0
111	20250317	165700	148445700	17800	17800	17800	17800	0
112	20250317	165600	148445700	17800	17800	17800	17800	0
113	20250317	165500	148445700	17800	17800	17800	17800	0
114	20250317	165400	148445700	17800	17800	17800	17800	0
115	20250317	165300	148445700	17800	17800	17800	17800	0
116	20250317	165200	148445700	17800	17800	17800	17800	0
117	20250317	165100	148445700	17800	17800	17800	17800	0
118	20250317	165000	148445700	17800	17800	17800	17800	0
119	20250317	164900	148445700	17800	17800	17800	17800	0
120	20250317	164800	148445700	17800	17800	17800	17800	0
121	20250317	164700	148445700	17800	17800	17800	17800	0
122	20250317	164600	148445700	17800	17800	17800	17800	243
123	20250317	164500	148445700	17800	17800	17800	17800	0
124	20250317	164400	148445700	17800	17800	17800	17800	0
125	20250317	164300	148445700	17800	17800	17800	17800	0
126	20250317	164200	148445700	17800	17800	17800	17800	0
127	20250317	164100	148445700	17800	17800	17800	17800	0
128	20250317	164000	148445700	17800	17800	17800	17800	0
129	20250317	163900	148445700	17800	17800	17800	17800	0
130	20250317	163800	148445700	17800	17800	17800	17800	0
131	20250317	163700	148445700	17800	17800	17800	17800	0
132	20250317	163600	148445700	17800	17800	17800	17800	0
133	20250317	163500	148445700	17800	17800	17800	17800	0
134	20250317	163400	148445700	17800	17800	17800	17800	0
135	20250317	163300	148445700	17800	17800	17800	17800	0
136	20250317	163200	148445700	17800	17800	17800	17800	0
137	20250317	163100	148445700	17800	17800	17800	17800	0
138	20250317	163000	148445700	17800	17800	17800	17800	0
139	20250317	162900	148445700	17800	17800	17800	17800	0
140	20250317	162800	148445700	17800	17800	17800	17800	0
141	20250317	162700	148445700	17800	17800	17800	17800	0
142	20250317	162600	148445700	17800	17800	17800	17800	0
143	20250317	162500	148445700	17800	17800	17800	17800	0
144	20250317	162400	148445700	17800	17800	17800	17800	0
145	20250317	162300	148445700	17800	17800	17800	17800	0
146	20250317	162200	148445700	17800	17800	17800	17800	0
147	20250317	162100	148445700	17800	17800	17800	17800	0
148	20250317	162000	148445700	17800	17800	17800	17800	0
149	20250317	161900	148445700	17800	17800	17800	17800	0
150	20250317	161800	148445700	17800	17800	17800	17800	0
151	20250317	161700	148445700	17800	17800	17800	17800	0
152	20250317	161600	148445700	17800	17800	17800	17800	243
153	20250317	161500	148445700	17800	17800	17800	17800	0
154	20250317	161400	148445700	17800	17800	17800	17800	0
155	20250317	161300	148445700	17800	17800	17800	17800	0
156	20250317	161200	148445700	17800	17800	17800	17800	0
157	20250317	161100	148445700	17800	17800	17800	17800	0
158	20250317	161000	148445700	17800	17800	17800	17800	0
159	20250317	160900	148445700	17800	17800	17800	17800	0
160	20250317	160800	148445700	17800	17800	17800	17800	0
161	20250317	160700	148445700	17800	17800	17800	17800	0
162	20250317	160600	148445700	17800	17800	17800	17800	0
163	20250317	160500	148445700	17800	17800	17800	17800	0
164	20250317	160400	148445700	17800	17800	17800	17800	0
165	20250317	160300	148445700	17800	17800	17800	17800	0
166	20250317	160200	148445700	17800	17800	17800	17800	0
167	20250317	160100	148445700	17800	17800	17800	17800	0
168	20250317	160000	148445700	17800	17800	17800	17800	0
169	20250317	155900	148445700	17800	17800	17800	17800	0
170	20250317	155800	148445700	17800	17800	17800	17800	0
171	20250317	155700	148445700	17800	17800	17800	17800	0
172	20250317	155600	148445700	17800	17800	17800	17800	0
173	20250317	155500	148445700	17800	17800	17800	17800	0
174	20250317	155400	148445700	17800	17800	17800	17800	0
175	20250317	155300	148445700	17800	17800	17800	17800	0
176	20250317	155200	148445700	17800	17800	17800	17800	0
177	20250317	155100	148445700	17800	17800	17800	17800	0
178	20250317	155000	148445700	17800	17800	17800	17800	0
179	20250317	154900	148445700	17800	17800	17800	17800	0
180	20250317	154800	148445700	17800	17800	17800	17800	0
181	20250317	154700	148445700	17800	17800	17800	17800	0
182	20250317	154600	148445700	17800	17800	17800	17800	243
183	20250317	154500	148445700	17800	17800	17800	17800	0
184	20250317	154400	148445700	17800	17800	17800	17800	0
185	20250317	154300	148445700	17800	17800	17800	17800	0
186	20250317	154200	148445700	17800	17800	17800	17800	0
187	20250317	154100	148445700	17800	17800	17800	17800	0
188	20250317	154000	148445700	17800	17800	17800	17800	0
189	20250317	153900	148445700	17800	17800	17800	17800	0
190	20250317	153800	148445700	17800	17800	17800	17800	0
191	20250317	153700	148445700	17800	17800	17800	17800	0
192	20250317	153600	148445700	17800	17800	17800	17800	0
193	20250317	153500	148445700	17800	17800	17800	17800	0
194	20250317	153400	148445700	17800	17800	17800	17800	0
195	20250317	153300	148445700	17800	17800	17800	17800	0
196	20250317	153200	148445700	17800	17800	17800	17800	0
197	20250317	153100	148445700	17800	17800	17800	17800	0
198	20250317	153000	148445700	17800	17800	17800	17800	243
199	20250317	152900	144120300	17840	17840	17840	17840	0
200	20250317	152800	144120300	17840	17840	17840	17840	0
201	20250317	152700	144120300	17840	17840	17840	17840	0
202	20250317	152600	144120300	17840	17840	17840	17840	0
203	20250317	152500	144120300	17840	17840	17840	17840	0
204	20250317	152400	144120300	17840	17840	17840	17840	0
205	20250317	152300	144120300	17840	17840	17840	17840	0
206	20250317	152200	144120300	17840	17840	17840	17840	0
207	20250317	152100	144120300	17840	17840	17840	17840	0
208	20250317	152000	144120300	17840	17840	17840	17840	0
209	20250317	151900	144120300	17840	17840	17840	17840	91
210	20250317	151800	142496860	17840	17840	17840	17840	0
211	20250317	151700	142496860	17840	17840	17840	17840	70
212	20250317	151600	141248060	17850	17850	17850	17850	2
213	20250317	151500	141212360	17850	17850	17850	17850	9
214	20250317	151400	141051710	17860	17860	17860	17860	1
215	20250317	151300	141033850	17850	17850	17850	17850	0
216	20250317	151200	141033850	17850	17850	17850	17850	100
217	20250317	151100	139248850	17850	17850	17850	17850	199
218	20250317	151000	135696700	17850	17850	17850	17850	61
219	20250317	150900	134607850	17840	17830	17840	17830	174
220	20250317	150800	131503750	17820	17820	17820	17820	0
221	20250317	150700	131503750	17820	17820	17820	17820	20
222	20250317	150600	131147350	17820	17820	17820	17820	0
223	20250317	150500	131147350	17820	17800	17820	17800	262
224	20250317	150400	126480780	17810	17810	17810	17810	7
225	20250317	150300	126356110	17810	17810	17810	17810	0
226	20250317	150200	126356110	17810	17810	17810	17810	0
227	20250317	150100	126356110	17810	17810	17810	17810	0
228	20250317	150000	126356110	17810	17810	17810	17810	0
229	20250317	145900	126356110	17810	17810	17810	17810	0
230	20250317	145800	126356110	17810	17810	17810	17810	0
231	20250317	145700	126356110	17810	17810	17810	17810	0
232	20250317	145600	126356110	17810	17800	17810	17800	176
233	20250317	145500	123223250	17800	17800	17800	17800	0
234	20250317	145400	123223250	17800	17800	17800	17800	0
235	20250317	145300	123223250	17800	17800	17800	17800	2
236	20250317	145200	123187650	17800	17800	17800	17800	0
237	20250317	145100	123187650	17800	17800	17800	17800	9
238	20250317	145000	123027450	17800	17790	17800	17790	5
239	20250317	144900	122938470	17800	17800	17800	17800	0
240	20250317	144800	122938470	17800	17770	17800	17770	324
241	20250317	144700	117177570	17770	17770	17770	17770	9
242	20250317	144600	117017640	17770	17770	17770	17770	15
243	20250317	144500	116751090	17760	17760	17760	17760	0
244	20250317	144400	116751090	17760	17760	17760	17760	1
245	20250317	144300	116733330	17770	17750	17770	17750	589
246	20250317	144200	106272910	17730	17730	17730	17730	0
247	20250317	144100	106272910	17730	17730	17730	17730	0
248	20250317	144000	106272910	17730	17730	17730	17730	0
249	20250317	143900	106272910	17730	17730	17730	17730	0
250	20250317	143800	106272910	17730	17730	17730	17730	0
251	20250317	143700	106272910	17730	17730	17730	17730	0
252	20250317	143600	106272910	17730	17730	17730	17730	0
253	20250317	143500	106272910	17730	17730	17730	17730	0
254	20250317	143400	106272910	17730	17730	17730	17730	0
255	20250317	143300	106272910	17730	17730	17730	17730	0
256	20250317	143200	106272910	17730	17730	17730	17730	0
257	20250317	143100	106272910	17730	17730	17730	17730	0
258	20250317	143000	106272910	17730	17730	17730	17730	5
259	20250317	142900	106184260	17730	17730	17730	17730	15
260	20250317	142800	105918310	17730	17730	17730	17730	5
261	20250317	142700	105829660	17730	17730	17730	17730	10
262	20250317	142600	105652360	17730	17720	17730	17720	10
263	20250317	142500	105475110	17730	17730	17730	17730	0
264	20250317	142400	105475110	17730	17720	17730	17720	10
265	20250317	142300	105297860	17720	17720	17720	17720	10
266	20250317	142200	105120660	17720	17710	17720	17710	12
267	20250317	142100	104908060	17700	17700	17700	17700	10
268	20250317	142000	104731060	17700	17700	17700	17700	5
269	20250317	141900	104642560	17700	17700	17700	17700	10
270	20250317	141800	104465560	17710	17710	17710	17710	1
271	20250317	141700	104447850	17710	17710	17720	17710	12
272	20250317	141600	104235310	17710	17700	17710	17700	10
273	20250317	141500	104058260	17700	17700	17700	17700	10
274	20250317	141400	103881260	17700	17700	17700	17700	5
275	20250317	141300	103792760	17700	17700	17700	17700	5
276	20250317	141200	103704260	17710	17710	17710	17710	4
277	20250317	141100	103633420	17710	17700	17710	17700	11
278	20250317	141000	103438710	17700	17700	17700	17700	5
279	20250317	140900	103350210	17700	17700	17700	17700	5
280	20250317	140800	103261710	17710	17710	17710	17710	10
281	20250317	140700	103084610	17710	17710	17710	17710	5
282	20250317	140600	102996060	17700	17700	17700	17700	10
283	20250317	140500	102819060	17700	17700	17700	17700	5
284	20250317	140400	102730560	17700	17700	17700	17700	10
285	20250317	140300	102553560	17750	17710	17750	17710	332
286	20250317	140200	96665540	17700	17700	17700	17700	10
287	20250317	140100	96488540	17700	17700	17700	17700	5
288	20250317	140000	96400040	17700	17700	17700	17700	10
289	20250317	135900	96223040	17700	17700	17700	17700	5
290	20250317	135800	96134540	17700	17700	17700	17700	10
291	20250317	135700	95957540	17700	17700	17700	17700	5
292	20250317	135600	95869040	17700	17700	17700	17700	10
293	20250317	135500	95692040	17700	17700	17700	17700	5
294	20250317	135400	95603540	17710	17710	17710	17710	6
295	20250317	135300	95497280	17710	17710	17710	17710	5
296	20250317	135200	95408730	17710	17710	17710	17710	10
297	20250317	135100	95231630	17710	17700	17710	17700	8
298	20250317	135000	95090000	17700	17700	17700	17700	10
299	20250317	134900	94913000	17700	17710	17710	17700	7
300	20250317	134800	94789080	17700	17700	17700	17700	10
301	20250317	134700	94612080	17700	17700	17700	17700	5
302	20250317	134600	94523580	17700	17700	17700	17700	10
303	20250317	134500	94346580	17700	17700	17700	17700	0
304	20250317	134400	94346580	17700	17700	17710	17700	13
305	20250317	134300	94116430	17700	17710	17710	17700	9
306	20250317	134200	93957050	17700	17700	17700	17700	10
307	20250317	134100	93780050	17700	17700	17700	17700	5
308	20250317	134000	93691550	17700	17690	17700	17690	15
309	20250317	133900	93426100	17690	17690	17690	17690	10
310	20250317	133800	93249200	17700	17690	17700	17690	10
311	20250317	133700	93072250	17680	17680	17690	17680	10
312	20250317	133600	92895410	17680	17690	17690	17680	6
313	20250317	133500	92789320	17680	17680	17680	17680	10
314	20250317	133400	92612520	17680	17680	17680	17680	5
315	20250317	133300	92524120	17680	17680	17680	17680	12
316	20250317	133200	92311960	17700	17700	17700	17700	0
317	20250317	133100	92311960	17700	17700	17700	17700	5
318	20250317	133000	92223460	17700	17680	17700	17680	15
319	20250317	132900	91958110	17680	17680	17680	17680	10
320	20250317	132800	91781310	17680	17680	17680	17680	5
321	20250317	132700	91692910	17680	17680	17680	17680	5
322	20250317	132600	91604510	17710	17710	17710	17710	0
323	20250317	132500	91604510	17710	17710	17710	17710	14
324	20250317	132400	91356570	17710	17710	17710	17710	5
325	20250317	132300	91268020	17710	17710	17720	17710	24
326	20250317	132200	90842840	17710	17710	17710	17710	0
327	20250317	132100	90842840	17710	17710	17710	17710	1
328	20250317	132000	90825130	17720	17720	17720	17720	0
329	20250317	131900	90825130	17720	17720	17720	17720	0
330	20250317	131800	90825130	17720	17720	17720	17720	0
331	20250317	131700	90825130	17720	17710	17720	17710	7
332	20250317	131600	90701100	17680	17680	17680	17680	0
333	20250317	131500	90701100	17680	17680	17680	17680	0
334	20250317	131400	90701100	17680	17680	17680	17680	0
335	20250317	131300	90701100	17680	17680	17680	17680	0
336	20250317	131200	90701100	17680	17680	17680	17680	0
337	20250317	131100	90701100	17680	17710	17710	17680	193
338	20250317	131000	87287560	17720	17720	17720	17720	0
339	20250317	130900	87287560	17720	17720	17720	17720	0
340	20250317	130800	87287560	17720	17720	17720	17720	2
341	20250317	130700	87252120	17720	17720	17720	17720	5
342	20250317	130600	87163520	17710	17710	17710	17710	3
343	20250317	130500	87110390	17720	17720	17720	17720	0
344	20250317	130400	87110390	17720	17720	17720	17720	0
345	20250317	130300	87110390	17720	17720	17720	17720	0
346	20250317	130200	87110390	17720	17720	17720	17720	0
347	20250317	130100	87110390	17720	17720	17720	17720	0
348	20250317	130000	87110390	17720	17720	17720	17720	5
349	20250317	125900	87021790	17720	17720	17720	17720	0
350	20250317	125800	87021790	17720	17720	17720	17720	0
351	20250317	125700	87021790	17720	17720	17720	17720	1
352	20250317	125600	87004070	17720	17720	17720	17720	0
353	20250317	125500	87004070	17720	17720	17720	17720	0
354	20250317	125400	87004070	17720	17720	17720	17720	0
355	20250317	125300	87004070	17720	17720	17720	17720	0
356	20250317	125200	87004070	17720	17720	17720	17720	0
357	20250317	125100	87004070	17720	17720	17720	17720	0
358	20250317	125000	87004070	17720	17720	17720	17720	0
359	20250317	124900	87004070	17720	17720	17720	17720	0
360	20250317	124800	87004070	17720	17720	17720	17720	27
361	20250317	124700	86525630	17720	17710	17720	17710	11
362	20250317	124600	86330720	17710	17710	17710	17710	1
363	20250317	124500	86313010	17710	17710	17710	17710	0
364	20250317	124400	86313010	17710	17710	17710	17710	0
365	20250317	124300	86313010	17710	17710	17710	17710	1
366	20250317	124200	86295300	17710	17710	17710	17710	0
367	20250317	124100	86295300	17710	17710	17710	17710	1
368	20250317	124000	86277590	17720	17720	17720	17720	0
369	20250317	123900	86277590	17720	17720	17720	17720	0
370	20250317	123800	86277590	17720	17720	17720	17720	0
371	20250317	123700	86277590	17720	17710	17720	17710	4
372	20250317	123600	86206720	17680	17680	17680	17680	0
373	20250317	123500	86206720	17680	17680	17680	17680	0
374	20250317	123400	86206720	17680	17680	17680	17680	0
375	20250317	123300	86206720	17680	17680	17680	17680	1
376	20250317	123200	86189040	17680	17680	17680	17680	0
377	20250317	123100	86189040	17680	17680	17680	17680	0
378	20250317	123000	86189040	17680	17680	17680	17680	106
379	20250317	122900	84314960	17680	17680	17680	17680	0
380	20250317	122800	84314960	17680	17670	17680	17670	102
381	20250317	122700	82512520	17720	17720	17720	17680	5
382	20250317	122600	82423960	17670	17730	17730	17650	723
383	20250317	122500	69637440	17740	17740	17740	17740	0
384	20250317	122400	69637440	17740	17740	17740	17740	0
385	20250317	122300	69637440	17740	17740	17740	17740	0
386	20250317	122200	69637440	17740	17740	17740	17740	0
387	20250317	122100	69637440	17740	17740	17740	17740	0
388	20250317	122000	69637440	17740	17740	17740	17740	0
389	20250317	121900	69637440	17740	17740	17740	17740	0
390	20250317	121800	69637440	17740	17740	17740	17740	0
391	20250317	121700	69637440	17740	17740	17740	17740	0
392	20250317	121600	69637440	17740	17740	17740	17740	0
393	20250317	121500	69637440	17740	17740	17740	17740	0
394	20250317	121400	69637440	17740	17740	17740	17740	0
395	20250317	121300	69637440	17740	17740	17740	17740	0
396	20250317	121200	69637440	17740	17740	17740	17740	0
397	20250317	121100	69637440	17740	17740	17740	17740	0
398	20250317	121000	69637440	17740	17740	17740	17740	0
399	20250317	120900	69637440	17740	17740	17740	17740	0
400	20250317	120800	69637440	17740	17740	17740	17740	0
401	20250317	120700	69637440	17740	17740	17740	17740	0
402	20250317	120600	69637440	17740	17740	17740	17740	0
403	20250317	120500	69637440	17740	17740	17740	17740	0
404	20250317	120400	69637440	17740	17740	17740	17740	0
405	20250317	120300	69637440	17740	17740	17740	17740	0
406	20250317	120200	69637440	17740	17740	17740	17740	0
407	20250317	120100	69637440	17740	17740	17740	17740	0
408	20250317	120000	69637440	17740	17740	17740	17740	0
409	20250317	115900	69637440	17740	17740	17740	17740	0
410	20250317	115800	69637440	17740	17740	17740	17740	0
411	20250317	115700	69637440	17740	17740	17740	17740	0
412	20250317	115600	69637440	17740	17740	17740	17740	0
413	20250317	115500	69637440	17740	17740	17740	17740	0
414	20250317	115400	69637440	17740	17740	17740	17740	0
415	20250317	115300	69637440	17740	17740	17740	17740	0
416	20250317	115200	69637440	17740	17740	17740	17740	0
417	20250317	115100	69637440	17740	17740	17740	17740	0
418	20250317	115000	69637440	17740	17740	17740	17740	0
419	20250317	114900	69637440	17740	17740	17740	17740	14
420	20250317	114800	69389080	17740	17740	17740	17740	0
421	20250317	114700	69389080	17740	17740	17740	17740	0
422	20250317	114600	69389080	17740	17740	17740	17740	0
423	20250317	114500	69389080	17740	17740	17740	17740	0
424	20250317	114400	69389080	17740	17740	17740	17740	0
425	20250317	114300	69389080	17740	17740	17740	17740	0
426	20250317	114200	69389080	17740	17740	17740	17740	0
427	20250317	114100	69389080	17740	17740	17740	17740	0
428	20250317	114000	69389080	17740	17740	17740	17740	0
429	20250317	113900	69389080	17740	17740	17740	17740	0
430	20250317	113800	69389080	17740	17740	17740	17740	1
431	20250317	113700	69371340	17740	17740	17740	17740	0
432	20250317	113600	69371340	17740	17740	17740	17740	0
433	20250317	113500	69371340	17740	17740	17740	17740	0
434	20250317	113400	69371340	17740	17740	17740	17740	0
435	20250317	113300	69371340	17740	17740	17740	17740	0
436	20250317	113200	69371340	17740	17740	17740	17740	0
437	20250317	113100	69371340	17740	17740	17740	17740	40
438	20250317	113000	68661740	17750	17750	17750	17750	0
439	20250317	112900	68661740	17750	17750	17750	17750	18
440	20250317	112800	68342240	17740	17740	17740	17740	0
441	20250317	112700	68342240	17740	17740	17740	17740	0
442	20250317	112600	68342240	17740	17740	17740	17740	0
443	20250317	112500	68342240	17740	17740	17740	17740	0
444	20250317	112400	68342240	17740	17740	17740	17740	0
445	20250317	112300	68342240	17740	17740	17740	17740	0
446	20250317	112200	68342240	17740	17740	17740	17740	0
447	20250317	112100	68342240	17740	17740	17740	17740	14
448	20250317	112000	68093880	17740	17740	17740	17740	0
449	20250317	111900	68093880	17740	17740	17740	17740	0
450	20250317	111800	68093880	17740	17740	17740	17740	6
451	20250317	111700	67987440	17750	17760	17760	17750	29
452	20250317	111600	67472650	17760	17760	17760	17760	1
453	20250317	111500	67454890	17760	17760	17760	17760	0
454	20250317	111400	67454890	17760	17750	17760	17750	237
455	20250317	111300	63246930	17750	17750	17750	17750	0
456	20250317	111200	63246930	17750	17750	17750	17750	0
457	20250317	111100	63246930	17750	17750	17750	17750	0
458	20250317	111000	63246930	17750	17750	17750	17750	1
459	20250317	110900	63229180	17750	17750	17750	17750	0
460	20250317	110800	63229180	17750	17750	17750	17750	0
461	20250317	110700	63229180	17750	17750	17750	17750	3
462	20250317	110600	63175930	17740	17740	17740	17740	68
463	20250317	110500	61969610	17750	17750	17750	17750	0
464	20250317	110400	61969610	17750	17740	17750	17740	10
465	20250317	110300	61792140	17750	17750	17750	17750	7
466	20250317	110200	61667890	17750	17750	17750	17750	0
467	20250317	110100	61667890	17750	17750	17750	17750	0
468	20250317	110000	61667890	17750	17750	17750	17750	0
469	20250317	105900	61667890	17750	17750	17750	17750	0
470	20250317	105800	61667890	17750	17750	17750	17750	0
471	20250317	105700	61667890	17750	17750	17750	17750	1
472	20250317	105600	61650140	17750	17750	17750	17750	0
473	20250317	105500	61650140	17750	17750	17750	17750	1
474	20250317	105400	61632390	17750	17750	17750	17750	0
475	20250317	105300	61632390	17750	17750	17750	17750	28
476	20250317	105200	61135390	17750	17750	17750	17750	117
477	20250317	105100	59058640	17750	17750	17750	17750	24
478	20250317	105000	58632640	17750	17750	17750	17750	25
479	20250317	104900	58188890	17750	17750	17750	17750	0
480	20250317	104800	58188890	17750	17750	17750	17750	0
481	20250317	104700	58188890	17750	17750	17750	17750	0
482	20250317	104600	58188890	17750	17750	17750	17750	6
483	20250317	104500	58082390	17750	17750	17750	17750	0
484	20250317	104400	58082390	17750	17750	17750	17750	1
485	20250317	104300	58064640	17750	17750	17750	17750	0
486	20250317	104200	58064640	17750	17750	17750	17750	0
487	20250317	104100	58064640	17750	17750	17750	17750	0
488	20250317	104000	58064640	17750	17750	17750	17750	0
489	20250317	103900	58064640	17750	17750	17750	17750	14
490	20250317	103800	57816140	17760	17750	17760	17750	122
491	20250317	103700	55650410	17750	17750	17750	17750	67
492	20250317	103600	54461160	17760	17760	17760	17760	0
493	20250317	103500	54461160	17760	17760	17760	17760	0
494	20250317	103400	54461160	17760	17760	17760	17760	0
495	20250317	103300	54461160	17760	17760	17760	17760	0
496	20250317	103200	54461160	17760	17760	17760	17760	0
497	20250317	103100	54461160	17760	17770	17770	17760	497
498	20250317	103000	45634330	17770	17770	17770	17770	0
499	20250317	102900	45634330	17770	17770	17770	17770	14
500	20250317	102800	45385550	17770	17770	17770	17770	0
501	20250317	102700	45385550	17770	17770	17770	17770	0
502	20250317	102600	45385550	17770	17770	17770	17770	0
503	20250317	102500	45385550	17770	17770	17770	17770	0
504	20250317	102400	45385550	17770	17770	17770	17770	0
505	20250317	102300	45385550	17770	17770	17770	17770	7
506	20250317	102200	45261160	17770	17770	17770	17770	4
507	20250317	102100	45190080	17770	17770	17770	17770	0
508	20250317	102000	45190080	17770	17770	17770	17770	0
509	20250317	101900	45190080	17770	17770	17770	17770	0
510	20250317	101800	45190080	17770	17770	17770	17770	17
511	20250317	101700	44887990	17760	17760	17760	17760	1
512	20250317	101600	44870230	17770	17760	17770	17760	2
513	20250317	101500	44834700	17770	17770	17770	17770	0
514	20250317	101400	44834700	17770	17760	17770	17760	2
515	20250317	101300	44799170	17740	17740	17740	17740	0
516	20250317	101200	44799170	17740	17740	17740	17740	1
517	20250317	101100	44781430	17760	17760	17760	17760	0
518	20250317	101000	44781430	17760	17760	17760	17760	1
519	20250317	100900	44763670	17770	17770	17770	17770	1
520	20250317	100800	44745900	17770	17770	17770	17770	0
521	20250317	100700	44745900	17770	17770	17770	17770	1
522	20250317	100600	44728130	17770	17770	17770	17770	0
523	20250317	100500	44728130	17770	17770	17770	17770	0
524	20250317	100400	44728130	17770	17770	17770	17770	0
525	20250317	100300	44728130	17770	17770	17770	17770	0
526	20250317	100200	44728130	17770	17770	17770	17770	0
527	20250317	100100	44728130	17770	17770	17770	17770	1
528	20250317	100000	44710360	17770	17770	17770	17770	9
529	20250317	095900	44550430	17770	17770	17770	17770	0
530	20250317	095800	44550430	17770	17770	17770	17770	0
531	20250317	095700	44550430	17770	17770	17770	17770	1
532	20250317	095600	44532660	17770	17770	17770	17770	1
533	20250317	095500	44514890	17690	17690	17690	17690	1
534	20250317	095400	44497200	17770	17770	17770	17770	0
535	20250317	095300	44497200	17770	17770	17770	17770	0
536	20250317	095200	44497200	17770	17770	17770	17770	0
537	20250317	095100	44497200	17770	17770	17770	17770	0
538	20250317	095000	44497200	17770	17770	17770	17770	0
539	20250317	094900	44497200	17770	17730	17770	17670	1221
540	20250317	094800	22895850	17720	17720	17720	17720	1
541	20250317	094700	22878130	17750	17770	17770	17730	610
542	20250317	094600	12060340	17770	17760	17770	17760	3
543	20250317	094500	12007040	17750	17750	17750	17750	0
544	20250317	094400	12007040	17750	17760	17770	17750	11
545	20250317	094300	11811760	17770	17770	17770	17770	0
546	20250317	094200	11811760	17770	17760	17770	17760	3
547	20250317	094100	11758470	17760	17760	17760	17760	0
548	20250317	094000	11758470	17760	17760	17760	17760	1
549	20250317	093900	11740710	17760	17760	17760	17760	1
550	20250317	093800	11722950	17750	17750	17750	17750	1
551	20250317	093700	11705200	17760	17760	17760	17760	0
552	20250317	093600	11705200	17760	17760	17760	17760	2
553	20250317	093500	11669680	17760	17760	17760	17760	1
554	20250317	093400	11651920	17760	17760	17760	17760	4
555	20250317	093300	11580880	17770	17760	17770	17760	3
556	20250317	093200	11527580	17770	17760	17770	17760	3
557	20250317	093100	11474280	17770	17750	17770	17750	15
558	20250317	093000	11207930	17760	17760	17760	17760	9
559	20250317	092900	11048090	17740	17740	17740	17740	0
560	20250317	092800	11048090	17740	17740	17740	17740	6
561	20250317	092700	10941650	17770	17760	17770	17760	237
562	20250317	092600	6730180	17770	17760	17770	17760	127
563	20250317	092500	4473400	17770	17770	17770	17770	0
564	20250317	092400	4473400	17770	17760	17770	17760	61
565	20250317	092300	3389440	17770	17750	17770	17740	101
566	20250317	092200	1595730	17770	17760	17770	17750	26
567	20250317	092100	1133970	17770	17760	17770	17760	7
568	20250317	092000	1009620	17760	17760	17760	17760	0
569	20250317	091900	1009620	17760	17750	17760	17750	7
570	20250317	091800	885360	17750	17750	17750	17750	0
571	20250317	091700	885360	17750	17750	17750	17750	2
572	20250317	091600	849860	17740	17740	17740	17740	0
573	20250317	091500	849860	17740	17740	17740	17740	1
574	20250317	091400	832120	17750	17750	17750	17750	1
575	20250317	091300	814370	17740	17750	17750	17730	4
576	20250317	091200	743400	17740	17740	17740	17740	4
577	20250317	091100	672440	17710	17730	17730	17710	5
578	20250317	091000	583830	17710	17720	17720	17700	6
579	20250317	090900	477550	17710	17710	17710	17700	9
580	20250317	090800	318170	17700	17700	17700	17700	2
581	20250317	090700	282770	17690	17690	17690	17690	0
582	20250317	090600	282770	17690	17690	17690	17690	0
583	20250317	090500	282770	17690	17690	17690	17690	0
584	20250317	090400	282770	17690	17690	17690	17690	0
585	20250317	090300	282770	17690	17690	17690	17690	0
586	20250317	090200	282770	17690	17690	17690	17690	0
587	20250317	090100	282770	17690	17690	17690	17690	2
588	20250317	090000	247390	17680	17670	17680	17670	14