KissMeData/005500/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184500	160277105	17750	17750	17750	17750	34
3	20250326	184400	160277105	17750	17750	17750	17750	0
4	20250326	184300	160277105	17750	17750	17750	17750	0
5	20250326	184200	160277105	17750	17750	17750	17750	0
6	20250326	184100	160277105	17750	17750	17750	17750	0
7	20250326	184000	160277105	17750	17750	17750	17750	0
8	20250326	183900	160277105	17750	17750	17750	17750	0
9	20250326	183800	160277105	17750	17750	17750	17750	0
10	20250326	183700	160277105	17750	17750	17750	17750	0
11	20250326	183600	160277105	17750	17750	17750	17750	0
12	20250326	183500	160277105	17750	17750	17750	17750	0
13	20250326	183400	160277105	17750	17750	17750	17750	0
14	20250326	183300	160277105	17750	17750	17750	17750	0
15	20250326	183200	160277105	17750	17750	17750	17750	0
16	20250326	183100	160277105	17750	17750	17750	17750	0
17	20250326	183000	160277105	17750	17750	17750	17750	0
18	20250326	182900	160277105	17750	17750	17750	17750	0
19	20250326	182800	160277105	17750	17750	17750	17750	0
20	20250326	182700	160277105	17750	17750	17750	17750	0
21	20250326	182600	160277105	17750	17750	17750	17750	0
22	20250326	182500	160277105	17750	17750	17750	17750	0
23	20250326	182400	160277105	17750	17750	17750	17750	0
24	20250326	182300	160277105	17750	17750	17750	17750	0
25	20250326	182200	160277105	17750	17750	17750	17750	0
26	20250326	182100	160277105	17750	17750	17750	17750	0
27	20250326	182000	160277105	17750	17750	17750	17750	0
28	20250326	181900	160277105	17750	17750	17750	17750	0
29	20250326	181800	160277105	17750	17750	17750	17750	0
30	20250326	181700	160277105	17750	17750	17750	17750	0
31	20250326	181600	160277105	17750	17750	17750	17750	0
32	20250326	181500	160277105	17750	17750	17750	17750	34
33	20250326	181400	160277105	17750	17750	17750	17750	0
34	20250326	181300	160277105	17750	17750	17750	17750	0
35	20250326	181200	160277105	17750	17750	17750	17750	0
36	20250326	181100	160277105	17750	17750	17750	17750	0
37	20250326	181000	160277105	17750	17750	17750	17750	0
38	20250326	180900	160277105	17750	17750	17750	17750	0
39	20250326	180800	160277105	17750	17750	17750	17750	0
40	20250326	180700	160277105	17750	17750	17750	17750	0
41	20250326	180600	160277105	17750	17750	17750	17750	0
42	20250326	180500	160277105	17750	17750	17750	17750	0
43	20250326	180400	160277105	17750	17750	17750	17750	0
44	20250326	180300	160277105	17750	17750	17750	17750	0
45	20250326	180200	160277105	17750	17750	17750	17750	0
46	20250326	180100	160277105	17750	17750	17750	17750	0
47	20250326	180000	160277105	17750	17750	17750	17750	0
48	20250326	175900	160277105	17750	17750	17750	17750	0
49	20250326	175800	160277105	17750	17750	17750	17750	0
50	20250326	175700	160277105	17750	17750	17750	17750	0
51	20250326	175600	160277105	17750	17750	17750	17750	0
52	20250326	175500	160277105	17750	17750	17750	17750	0
53	20250326	175400	160277105	17750	17750	17750	17750	0
54	20250326	175300	160277105	17750	17750	17750	17750	0
55	20250326	175200	160277105	17750	17750	17750	17750	0
56	20250326	175100	160277105	17750	17750	17750	17750	0
57	20250326	175000	160277105	17750	17750	17750	17750	0
58	20250326	174900	160277105	17750	17750	17750	17750	0
59	20250326	174800	160277105	17750	17750	17750	17750	0
60	20250326	174700	160277105	17750	17750	17750	17750	0
61	20250326	174600	160277105	17750	17750	17750	17750	0
62	20250326	174500	160277105	17750	17750	17750	17750	34
63	20250326	174400	160277105	17750	17750	17750	17750	0
64	20250326	174300	160277105	17750	17750	17750	17750	0
65	20250326	174200	160277105	17750	17750	17750	17750	0
66	20250326	174100	160277105	17750	17750	17750	17750	0
67	20250326	174000	160277105	17750	17750	17750	17750	0
68	20250326	173900	160277105	17750	17750	17750	17750	0
69	20250326	173800	160277105	17750	17750	17750	17750	0
70	20250326	173700	160277105	17750	17750	17750	17750	0
71	20250326	173600	160277105	17750	17750	17750	17750	0
72	20250326	173500	160277105	17750	17750	17750	17750	0
73	20250326	173400	160277105	17750	17750	17750	17750	0
74	20250326	173300	160277105	17750	17750	17750	17750	0
75	20250326	173200	160277105	17750	17750	17750	17750	0
76	20250326	173100	160277105	17750	17750	17750	17750	0
77	20250326	173000	160277105	17750	17750	17750	17750	0
78	20250326	172900	160277105	17750	17750	17750	17750	0
79	20250326	172800	160277105	17750	17750	17750	17750	0
80	20250326	172700	160277105	17750	17750	17750	17750	0
81	20250326	172600	160277105	17750	17750	17750	17750	0
82	20250326	172500	160277105	17750	17750	17750	17750	0
83	20250326	172400	160277105	17750	17750	17750	17750	0
84	20250326	172300	160277105	17750	17750	17750	17750	0
85	20250326	172200	160277105	17750	17750	17750	17750	0
86	20250326	172100	160277105	17750	17750	17750	17750	0
87	20250326	172000	160277105	17750	17750	17750	17750	0
88	20250326	171900	160277105	17750	17750	17750	17750	0
89	20250326	171800	160277105	17750	17750	17750	17750	0
90	20250326	171700	160277105	17750	17750	17750	17750	0
91	20250326	171600	160277105	17750	17750	17750	17750	0
92	20250326	171500	160277105	17750	17750	17750	17750	34
93	20250326	171400	160277105	17750	17750	17750	17750	0
94	20250326	171300	160277105	17750	17750	17750	17750	0
95	20250326	171200	160277105	17750	17750	17750	17750	0
96	20250326	171100	160277105	17750	17750	17750	17750	0
97	20250326	171000	160277105	17750	17750	17750	17750	0
98	20250326	170900	160277105	17750	17750	17750	17750	0
99	20250326	170800	160277105	17750	17750	17750	17750	0
100	20250326	170700	160277105	17750	17750	17750	17750	0
101	20250326	170600	160277105	17750	17750	17750	17750	0
102	20250326	170500	160277105	17750	17750	17750	17750	0
103	20250326	170400	160277105	17750	17750	17750	17750	0
104	20250326	170300	160277105	17750	17750	17750	17750	0
105	20250326	170200	160277105	17750	17750	17750	17750	0
106	20250326	170100	160277105	17750	17750	17750	17750	0
107	20250326	170000	160277105	17750	17750	17750	17750	0
108	20250326	165900	160277105	17750	17750	17750	17750	0
109	20250326	165800	160277105	17750	17750	17750	17750	0
110	20250326	165700	160277105	17750	17750	17750	17750	0
111	20250326	165600	160277105	17750	17750	17750	17750	0
112	20250326	165500	160277105	17750	17750	17750	17750	0
113	20250326	165400	160277105	17750	17750	17750	17750	0
114	20250326	165300	160277105	17750	17750	17750	17750	0
115	20250326	165200	160277105	17750	17750	17750	17750	0
116	20250326	165100	160277105	17750	17750	17750	17750	0
117	20250326	165000	160277105	17750	17750	17750	17750	0
118	20250326	164900	160277105	17750	17750	17750	17750	0
119	20250326	164800	160277105	17750	17750	17750	17750	0
120	20250326	164700	160277105	17750	17750	17750	17750	0
121	20250326	164600	160277105	17750	17750	17750	17750	0
122	20250326	164500	160277105	17750	17750	17750	17750	34
123	20250326	164400	160277105	17750	17750	17750	17750	0
124	20250326	164300	160277105	17750	17750	17750	17750	0
125	20250326	164200	160277105	17750	17750	17750	17750	0
126	20250326	164100	160277105	17750	17750	17750	17750	0
127	20250326	164000	160277105	17750	17750	17750	17750	0
128	20250326	163900	160277105	17750	17750	17750	17750	0
129	20250326	163800	160277105	17750	17750	17750	17750	0
130	20250326	163700	160277105	17750	17750	17750	17750	0
131	20250326	163600	160277105	17750	17750	17750	17750	0
132	20250326	163500	160277105	17750	17750	17750	17750	0
133	20250326	163400	160277105	17750	17750	17750	17750	0
134	20250326	163300	160277105	17750	17750	17750	17750	0
135	20250326	163200	160277105	17750	17750	17750	17750	0
136	20250326	163100	160277105	17750	17750	17750	17750	0
137	20250326	163000	160277105	17750	17750	17750	17750	0
138	20250326	162900	160277105	17750	17750	17750	17750	0
139	20250326	162800	160277105	17750	17750	17750	17750	0
140	20250326	162700	160277105	17750	17750	17750	17750	0
141	20250326	162600	160277105	17750	17750	17750	17750	0
142	20250326	162500	160277105	17750	17750	17750	17750	0
143	20250326	162400	160277105	17750	17750	17750	17750	0
144	20250326	162300	160277105	17750	17750	17750	17750	0
145	20250326	162200	160277105	17750	17750	17750	17750	0
146	20250326	162100	160277105	17750	17750	17750	17750	0
147	20250326	162000	160277105	17750	17750	17750	17750	0
148	20250326	161900	160277105	17750	17750	17750	17750	0
149	20250326	161800	160277105	17750	17750	17750	17750	0
150	20250326	161700	160277105	17750	17750	17750	17750	0
151	20250326	161600	160277105	17750	17750	17750	17750	0
152	20250326	161500	160277105	17750	17750	17750	17750	34
153	20250326	161400	160277105	17750	17750	17750	17750	0
154	20250326	161300	160277105	17750	17750	17750	17750	0
155	20250326	161200	160277105	17750	17750	17750	17750	0
156	20250326	161100	160277105	17750	17750	17750	17750	0
157	20250326	161000	160277105	17750	17750	17750	17750	0
158	20250326	160900	160277105	17750	17750	17750	17750	0
159	20250326	160800	160277105	17750	17750	17750	17750	0
160	20250326	160700	160277105	17750	17750	17750	17750	0
161	20250326	160600	160277105	17750	17750	17750	17750	0
162	20250326	160500	160277105	17750	17750	17750	17750	0
163	20250326	160400	160277105	17750	17750	17750	17750	0
164	20250326	160300	160277105	17750	17750	17750	17750	0
165	20250326	160200	160277105	17750	17750	17750	17750	0
166	20250326	160100	160277105	17750	17750	17750	17750	0
167	20250326	160000	160277105	17750	17750	17750	17750	0
168	20250326	155900	160277105	17750	17750	17750	17750	0
169	20250326	155800	160277105	17750	17750	17750	17750	0
170	20250326	155700	160277105	17750	17750	17750	17750	0
171	20250326	155600	160277105	17750	17750	17750	17750	0
172	20250326	155500	160277105	17750	17750	17750	17750	0
173	20250326	155400	160277105	17750	17750	17750	17750	0
174	20250326	155300	160277105	17750	17750	17750	17750	0
175	20250326	155200	160277105	17750	17750	17750	17750	0
176	20250326	155100	160277105	17750	17750	17750	17750	0
177	20250326	155000	160277105	17750	17750	17750	17750	0
178	20250326	154900	160277105	17750	17750	17750	17750	0
179	20250326	154800	160277105	17750	17750	17750	17750	0
180	20250326	154700	160277105	17750	17750	17750	17750	0
181	20250326	154600	160277105	17750	17750	17750	17750	0
182	20250326	154500	160277105	17750	17750	17750	17750	34
183	20250326	154400	160277105	17750	17750	17750	17750	0
184	20250326	154300	160277105	17750	17750	17750	17750	0
185	20250326	154200	160277105	17750	17750	17750	17750	0
186	20250326	154100	160277105	17750	17750	17750	17750	0
187	20250326	154000	160277105	17750	17750	17750	17750	0
188	20250326	153900	160277105	17750	17750	17750	17750	0
189	20250326	153800	160277105	17750	17750	17750	17750	0
190	20250326	153700	160277105	17750	17750	17750	17750	0
191	20250326	153600	160277105	17750	17750	17750	17750	0
192	20250326	153500	160277105	17750	17750	17750	17750	0
193	20250326	153400	160277105	17750	17750	17750	17750	0
194	20250326	153300	160277105	17750	17750	17750	17750	0
195	20250326	153200	160277105	17750	17750	17750	17750	0
196	20250326	153100	160277105	17750	17750	17750	17750	0
197	20250326	153000	160277105	17750	17750	17750	17750	34
198	20250326	152900	159673605	17750	17750	17750	17750	0
199	20250326	152800	159673605	17750	17750	17750	17750	0
200	20250326	152700	159673605	17750	17750	17750	17750	0
201	20250326	152600	159673605	17750	17750	17750	17750	0
202	20250326	152500	159673605	17750	17750	17750	17750	0
203	20250326	152400	159673605	17750	17750	17750	17750	0
204	20250326	152300	159673605	17750	17750	17750	17750	0
205	20250326	152200	159673605	17750	17750	17750	17750	0
206	20250326	152100	159673605	17750	17750	17750	17750	0
207	20250326	152000	159673605	17750	17750	17750	17750	0
208	20250326	151900	159673605	17750	17740	17750	17740	3
209	20250326	151800	159620375	17750	17750	17750	17750	1
210	20250326	151700	159602625	17740	17740	17740	17740	0
211	20250326	151600	159602625	17740	17740	17740	17740	5
212	20250326	151500	159513925	17740	17740	17740	17740	0
213	20250326	151400	159513925	17740	17740	17740	17740	0
214	20250326	151300	159513925	17740	17740	17740	17740	70
215	20250326	151200	158272125	17740	17740	17740	17740	0
216	20250326	151100	158272125	17740	17740	17740	17740	0
217	20250326	151000	158272125	17740	17740	17740	17740	1
218	20250326	150900	158254385	17770	17770	17770	17770	0
219	20250326	150800	158254385	17770	17770	17770	17770	25
220	20250326	150700	157810135	17810	17810	17810	17810	0
221	20250326	150600	157810135	17810	17810	17810	17810	0
222	20250326	150500	157810135	17810	17810	17810	17810	0
223	20250326	150400	157810135	17810	17810	17810	17810	0
224	20250326	150300	157810135	17810	17810	17810	17810	0
225	20250326	150200	157810135	17810	17810	17810	17810	0
226	20250326	150100	157810135	17810	17810	17810	17810	0
227	20250326	150000	157810135	17810	17800	17810	17800	9
228	20250326	145900	157649885	17810	17810	17810	17810	6
229	20250326	145800	157543025	17810	17810	17810	17810	9
230	20250326	145700	157382735	17810	17810	17810	17810	11
231	20250326	145600	157186825	17810	17800	17810	17800	5
232	20250326	145500	157097785	17770	17810	17810	17770	8
233	20250326	145400	156955365	17800	17820	17820	17800	11
234	20250326	145300	156759365	17820	17800	17820	17800	11
235	20250326	145200	156563365	17800	17800	17800	17770	8
236	20250326	145100	156421025	17800	17770	17800	17770	70
237	20250326	145000	155175085	17770	17800	17800	17740	18
238	20250326	144900	154855045	17800	17800	17800	17800	11
239	20250326	144800	154659245	17800	17800	17800	17800	9
240	20250326	144700	154499045	17800	17800	17800	17800	11
241	20250326	144600	154303245	17800	17800	17800	17800	4
242	20250326	144500	154232045	17800	17800	17800	17800	10
243	20250326	144400	154054045	17800	17800	17800	17800	10
244	20250326	144300	153876045	17800	17800	17800	17800	10
245	20250326	144200	153698045	17800	17800	17800	17800	6
246	20250326	144100	153591245	17780	17800	17800	17770	10
247	20250326	144000	153413385	17800	17800	17800	17800	11
248	20250326	143900	153217585	17800	17800	17800	17770	6
249	20250326	143800	153110815	17800	17800	17800	17800	10
250	20250326	143700	152932815	17800	17800	17800	17800	4
251	20250326	143600	152861615	17790	17790	17790	17790	10
252	20250326	143500	152683715	17790	17790	17790	17790	10
253	20250326	143400	152505815	17790	17790	17790	17790	10
254	20250326	143300	152327915	17790	17790	17790	17790	6
255	20250326	143200	152221175	17790	17800	17800	17760	54
256	20250326	143100	151260575	17800	17800	17800	17800	9
257	20250326	143000	151100375	17800	17800	17800	17800	11
258	20250326	142900	150904575	17800	17800	17800	17800	4
259	20250326	142800	150833375	17800	17800	17800	17800	10
260	20250326	142700	150655375	17800	17800	17800	17800	30
261	20250326	142600	150121375	17800	17800	17800	17800	10
262	20250326	142500	149943375	17780	17770	17790	17770	301
263	20250326	142400	144592255	17760	17750	17760	17750	5
264	20250326	142300	144503485	17745	17760	17760	17745	11
265	20250326	142200	144308205	17760	17760	17760	17760	11
266	20250326	142100	144112845	17760	17760	17760	17760	10
267	20250326	142000	143935245	17760	17760	17760	17760	4
268	20250326	141900	143864205	17760	17760	17760	17760	14
269	20250326	141800	143615565	17760	17760	17760	17760	10
270	20250326	141700	143437965	17755	17755	17755	17755	10
271	20250326	141600	143260415	17810	17815	17815	17810	15
272	20250326	141500	142993210	17815	17815	17815	17815	6
273	20250326	141400	142886320	17815	17830	17830	17815	14
274	20250326	141300	142636810	17830	17820	17830	17820	17
275	20250326	141200	142333740	17810	17820	17820	17810	8
276	20250326	141100	142191210	17820	17820	17820	17820	5
277	20250326	141000	142102110	17810	17810	17810	17810	10
278	20250326	140900	141924010	17810	17810	17810	17810	10
279	20250326	140800	141745910	17810	17810	17810	17810	10
280	20250326	140700	141567810	17810	17810	17810	17810	5
281	20250326	140600	141478760	17810	17800	17810	17800	10
282	20250326	140500	141300710	17780	17830	17830	17780	7
283	20250326	140400	141175980	17830	17830	17830	17830	12
284	20250326	140300	140962020	17830	17830	17830	17830	9
285	20250326	140200	140801550	17800	17830	17830	17800	6
286	20250326	140100	140694600	17800	17830	17830	17770	11
287	20250326	140000	140498710	17800	17830	17830	17770	10
288	20250326	135900	140320600	17830	17830	17830	17830	10
289	20250326	135800	140142300	17830	17830	17830	17830	6
290	20250326	135700	140035320	17830	17830	17830	17830	10
291	20250326	135600	139857020	17830	17820	17830	17790	14
292	20250326	135500	139607620	17820	17820	17820	17820	9
293	20250326	135400	139447240	17820	17790	17820	17790	6
294	20250326	135300	139340350	17780	17750	17780	17750	88
295	20250326	135200	137778310	17750	17830	17830	17750	100
296	20250326	135100	136002790	17830	17830	17830	17830	11
297	20250326	135000	135806660	17830	17830	17830	17830	12
298	20250326	134900	135592700	17830	17830	17830	17830	6
299	20250326	134800	135485720	17830	17830	17830	17790	310
300	20250326	134700	129970420	17810	17810	17840	17810	255
301	20250326	134600	125428750	17820	17850	17850	17820	30
302	20250326	134500	124893820	17820	17820	17850	17820	7
303	20250326	134400	124768960	17850	17850	17850	17810	92
304	20250326	134300	123127650	17840	17810	17840	17810	2
305	20250326	134200	123092000	17850	17840	17850	17840	58
306	20250326	134100	122057220	17830	17820	17830	17820	183
307	20250326	134000	118795650	17820	17820	17820	17820	6
308	20250326	133900	118688730	17820	17820	17820	17820	9
309	20250326	133800	118528350	17810	17780	17810	17780	75
310	20250326	133700	117192750	17800	17800	17800	17800	10
311	20250326	133600	117014750	17800	17800	17800	17800	4
312	20250326	133500	116943550	17800	17800	17800	17800	10
313	20250326	133400	116765550	17800	17780	17800	17780	7
314	20250326	133300	116640970	17750	17790	17800	17750	15
315	20250326	133200	116374030	17790	17790	17790	17790	10
316	20250326	133100	116196130	17790	17790	17790	17790	5
317	20250326	133000	116107180	17790	17780	17790	17780	7
318	20250326	132900	115982670	17760	17780	17780	17750	9
319	20250326	132800	115822700	17790	17790	17790	17790	10
320	20250326	132700	115644800	17790	17790	17790	17790	4
321	20250326	132600	115573640	17790	17790	17790	17790	16
322	20250326	132500	115289000	17790	17800	17800	17790	13
323	20250326	132400	115057670	17790	17790	17790	17790	6
324	20250326	132300	114950930	17790	17790	17790	17790	5
325	20250326	132200	114861980	17780	17780	17780	17780	10
326	20250326	132100	114684180	17750	17790	17790	17750	9
327	20250326	132000	114524180	17790	17790	17790	17790	9
328	20250326	131900	114364070	17760	17760	17790	17760	10
329	20250326	131800	114186320	17750	17780	17790	17750	12
330	20250326	131700	113973090	17790	17790	17790	17790	10
331	20250326	131600	113795190	17790	17790	17790	17790	10
332	20250326	131500	113617290	17780	17780	17780	17780	8
333	20250326	131400	113475050	17780	17780	17780	17780	6
334	20250326	131300	113368370	17790	17790	17790	17790	10
335	20250326	131200	113190470	17790	17790	17790	17790	14
336	20250326	131100	112941410	17790	17760	17790	17760	8
337	20250326	131000	112799210	17760	17760	17790	17760	11
338	20250326	130900	112603700	17750	17750	17750	17750	1
339	20250326	130800	112585950	17750	17750	17750	17750	10
340	20250326	130700	112408450	17750	17750	17750	17750	5
341	20250326	130600	112319700	17720	17720	17720	17720	0
342	20250326	130500	112319700	17720	17720	17720	17720	0
343	20250326	130400	112319700	17720	17720	17720	17720	0
344	20250326	130300	112319700	17720	17720	17720	17720	0
345	20250326	130200	112319700	17720	17720	17720	17720	0
346	20250326	130100	112319700	17720	17720	17720	17720	4
347	20250326	130000	112248820	17720	17720	17720	17720	0
348	20250326	125900	112248820	17720	17720	17720	17720	0
349	20250326	125800	112248820	17720	17720	17720	17720	0
350	20250326	125700	112248820	17720	17720	17720	17720	0
351	20250326	125600	112248820	17720	17720	17720	17720	0
352	20250326	125500	112248820	17720	17720	17720	17720	2
353	20250326	125400	112213380	17710	17710	17710	17710	0
354	20250326	125300	112213380	17710	17710	17710	17710	0
355	20250326	125200	112213380	17710	17710	17710	17710	4
356	20250326	125100	112142540	17720	17720	17720	17720	4
357	20250326	125000	112071660	17720	17720	17720	17720	7
358	20250326	124900	111947620	17720	17720	17720	17720	11
359	20250326	124800	111752700	17710	17710	17710	17710	0
360	20250326	124700	111752700	17710	17710	17710	17710	0
361	20250326	124600	111752700	17710	17710	17710	17710	0
362	20250326	124500	111752700	17710	17710	17710	17710	0
363	20250326	124400	111752700	17710	17710	17710	17710	0
364	20250326	124300	111752700	17710	17710	17710	17710	4
365	20250326	124200	111681860	17710	17710	17710	17710	0
366	20250326	124100	111681860	17710	17710	17710	17710	0
367	20250326	124000	111681860	17710	17710	17710	17710	0
368	20250326	123900	111681860	17710	17710	17710	17710	0
369	20250326	123800	111681860	17710	17710	17710	17710	0
370	20250326	123700	111681860	17710	17710	17710	17710	0
371	20250326	123600	111681860	17710	17710	17710	17710	0
372	20250326	123500	111681860	17710	17710	17710	17710	0
373	20250326	123400	111681860	17710	17710	17710	17710	4
374	20250326	123300	111611020	17720	17720	17720	17720	2
375	20250326	123200	111575580	17720	17720	17720	17720	1
376	20250326	123100	111557860	17720	17720	17720	17720	7
377	20250326	123000	111433820	17720	17710	17720	17710	17
378	20250326	122900	111132730	17710	17710	17710	17710	76
379	20250326	122800	109786770	17710	17710	17710	17710	0
380	20250326	122700	109786770	17710	17710	17710	17710	7
381	20250326	122600	109662800	17700	17700	17700	17700	5
382	20250326	122500	109574300	17690	17690	17690	17690	4
383	20250326	122400	109503540	17690	17690	17690	17690	400
384	20250326	122300	102427540	17700	17700	17700	17700	0
385	20250326	122200	102427540	17700	17700	17700	17700	0
386	20250326	122100	102427540	17700	17700	17700	17700	0
387	20250326	122000	102427540	17700	17700	17700	17700	28
388	20250326	121900	101931940	17680	17690	17690	17680	400
389	20250326	121800	94857230	17690	17690	17690	17690	0
390	20250326	121700	94857230	17690	17690	17690	17690	0
391	20250326	121600	94857230	17690	17690	17690	17690	4
392	20250326	121500	94786470	17720	17720	17720	17720	0
393	20250326	121400	94786470	17720	17720	17720	17720	0
394	20250326	121300	94786470	17720	17720	17720	17720	0
395	20250326	121200	94786470	17720	17720	17720	17720	1
396	20250326	121100	94768750	17720	17720	17720	17720	0
397	20250326	121000	94768750	17720	17720	17720	17720	1
398	20250326	120900	94751030	17690	17690	17690	17690	0
399	20250326	120800	94751030	17690	17690	17690	17690	0
400	20250326	120700	94751030	17690	17690	17690	17690	4
401	20250326	120600	94680270	17710	17720	17720	17690	927
402	20250326	120500	78275930	17720	17720	17720	17720	0
403	20250326	120400	78275930	17720	17730	17730	17720	7
404	20250326	120300	78151850	17720	17720	17720	17720	0
405	20250326	120200	78151850	17720	17720	17720	17720	0
406	20250326	120100	78151850	17720	17720	17720	17720	0
407	20250326	120000	78151850	17720	17720	17720	17720	0
408	20250326	115900	78151850	17720	17720	17720	17720	0
409	20250326	115800	78151850	17720	17720	17720	17720	4
410	20250326	115700	78080970	17720	17720	17720	17720	0
411	20250326	115600	78080970	17720	17720	17720	17720	0
412	20250326	115500	78080970	17720	17720	17720	17720	1
413	20250326	115400	78063250	17730	17730	17730	17730	0
414	20250326	115300	78063250	17730	17730	17730	17730	0
415	20250326	115200	78063250	17730	17730	17730	17730	2
416	20250326	115100	78027790	17730	17730	17730	17730	0
417	20250326	115000	78027790	17730	17730	17730	17730	0
418	20250326	114900	78027790	17730	17730	17730	17730	0
419	20250326	114800	78027790	17730	17730	17730	17730	3
420	20250326	114700	77974600	17730	17730	17730	17730	0
421	20250326	114600	77974600	17730	17730	17730	17730	0
422	20250326	114500	77974600	17730	17730	17730	17730	0
423	20250326	114400	77974600	17730	17730	17730	17730	0
424	20250326	114300	77974600	17730	17730	17730	17730	0
425	20250326	114200	77974600	17730	17730	17730	17730	0
426	20250326	114100	77974600	17730	17730	17730	17730	0
427	20250326	114000	77974600	17730	17730	17730	17730	0
428	20250326	113900	77974600	17730	17730	17730	17730	4
429	20250326	113800	77903680	17730	17730	17730	17730	0
430	20250326	113700	77903680	17730	17730	17730	17730	0
431	20250326	113600	77903680	17730	17730	17730	17730	0
432	20250326	113500	77903680	17730	17730	17730	17730	0
433	20250326	113400	77903680	17730	17720	17730	17720	3
434	20250326	113300	77850510	17710	17710	17710	17710	0
435	20250326	113200	77850510	17710	17710	17710	17710	0
436	20250326	113100	77850510	17710	17710	17710	17710	0
437	20250326	113000	77850510	17710	17710	17710	17710	4
438	20250326	112900	77779670	17710	17710	17710	17710	0
439	20250326	112800	77779670	17710	17710	17710	17710	0
440	20250326	112700	77779670	17710	17710	17710	17710	0
441	20250326	112600	77779670	17710	17710	17710	17710	0
442	20250326	112500	77779670	17710	17710	17710	17710	0
443	20250326	112400	77779670	17710	17710	17710	17690	910
444	20250326	112300	61673870	17710	17710	17710	17710	0
445	20250326	112200	61673870	17710	17710	17710	17710	0
446	20250326	112100	61673870	17710	17730	17730	17710	5
447	20250326	112000	61585300	17750	17750	17750	17750	148
448	20250326	111900	58958300	17750	17750	17750	17750	2
449	20250326	111800	58922800	17750	17750	17750	17750	0
450	20250326	111700	58922800	17750	17750	17750	17750	0
451	20250326	111600	58922800	17750	17750	17750	17750	0
452	20250326	111500	58922800	17750	17750	17750	17750	0
453	20250326	111400	58922800	17750	17750	17750	17750	0
454	20250326	111300	58922800	17750	17750	17750	17750	0
455	20250326	111200	58922800	17750	17750	17750	17750	4
456	20250326	111100	58851800	17750	17750	17750	17750	0
457	20250326	111000	58851800	17750	17750	17750	17750	0
458	20250326	110900	58851800	17750	17750	17750	17750	0
459	20250326	110800	58851800	17750	17750	17750	17750	0
460	20250326	110700	58851800	17750	17800	17820	17750	784
461	20250326	110600	44887270	17800	17730	17800	17730	202
462	20250326	110500	41293480	17720	17720	17720	17720	2
463	20250326	110400	41258040	17720	17760	17760	17720	135
464	20250326	110300	38860550	17760	17760	17760	17760	4
465	20250326	110200	38789510	17760	17760	17760	17760	0
466	20250326	110100	38789510	17760	17760	17760	17760	0
467	20250326	110000	38789510	17760	17760	17760	17760	0
468	20250326	105900	38789510	17760	17760	17760	17760	0
469	20250326	105800	38789510	17760	17760	17760	17760	0
470	20250326	105700	38789510	17760	17760	17760	17760	0
471	20250326	105600	38789510	17760	17760	17760	17760	416
472	20250326	105500	31401350	17760	17760	17760	17760	0
473	20250326	105400	31401350	17760	17760	17760	17760	4
474	20250326	105300	31330310	17760	17760	17760	17760	0
475	20250326	105200	31330310	17760	17760	17760	17760	30
476	20250326	105100	30797510	17750	17720	17750	17720	24
477	20250326	105000	30371570	17750	17750	17750	17750	0
478	20250326	104900	30371570	17750	17750	17750	17750	0
479	20250326	104800	30371570	17750	17750	17750	17750	0
480	20250326	104700	30371570	17750	17750	17750	17750	15
481	20250326	104600	30105320	17750	17750	17750	17750	0
482	20250326	104500	30105320	17750	17760	17760	17750	176
483	20250326	104400	26979960	17760	17760	17760	17760	0
484	20250326	104300	26979960	17760	17760	17760	17760	151
485	20250326	104200	24298200	17780	17780	17780	17780	1
486	20250326	104100	24280420	17760	17720	17760	17720	562
487	20250326	104000	14304890	17710	17710	17710	17710	0
488	20250326	103900	14304890	17710	17710	17710	17710	19
489	20250326	103800	13968400	17710	17710	17710	17710	1
490	20250326	103700	13950690	17705	17705	17705	17705	0
491	20250326	103600	13950690	17705	17705	17705	17705	4
492	20250326	103500	13879870	17700	17700	17700	17700	0
493	20250326	103400	13879870	17700	17700	17700	17700	0
494	20250326	103300	13879870	17700	17700	17700	17700	0
495	20250326	103200	13879870	17700	17700	17700	17700	0
496	20250326	103100	13879870	17700	17700	17700	17700	0
497	20250326	103000	13879870	17700	17700	17700	17700	1
498	20250326	102900	13862170	17700	17700	17700	17700	0
499	20250326	102800	13862170	17700	17700	17700	17700	0
500	20250326	102700	13862170	17700	17700	17700	17700	4
501	20250326	102600	13791370	17700	17700	17700	17700	0
502	20250326	102500	13791370	17700	17700	17700	17700	0
503	20250326	102400	13791370	17700	17700	17700	17700	0
504	20250326	102300	13791370	17700	17700	17700	17700	0
505	20250326	102200	13791370	17700	17700	17700	17700	0
506	20250326	102100	13791370	17700	17700	17700	17700	50
507	20250326	102000	12906370	17700	17700	17700	17700	0
508	20250326	101900	12906370	17700	17700	17700	17700	0
509	20250326	101800	12906370	17700	17700	17700	17700	0
510	20250326	101700	12906370	17700	17700	17700	17700	4
511	20250326	101600	12835570	17700	17700	17700	17700	0
512	20250326	101500	12835570	17700	17700	17700	17700	0
513	20250326	101400	12835570	17700	17700	17700	17700	0
514	20250326	101300	12835570	17700	17700	17700	17700	0
515	20250326	101200	12835570	17700	17700	17700	17700	0
516	20250326	101100	12835570	17700	17700	17700	17700	38
517	20250326	101000	12162970	17700	17700	17700	17700	0
518	20250326	100900	12162970	17700	17700	17700	17700	50
519	20250326	100800	11277970	17700	17710	17710	17700	5
520	20250326	100700	11189460	17750	17750	17750	17750	0
521	20250326	100600	11189460	17750	17750	17750	17750	0
522	20250326	100500	11189460	17750	17710	17750	17710	55
523	20250326	100400	10213840	17710	17710	17710	17710	0
524	20250326	100300	10213840	17710	17710	17710	17710	0
525	20250326	100200	10213840	17710	17710	17710	17710	0
526	20250326	100100	10213840	17710	17710	17710	17710	0
527	20250326	100000	10213840	17710	17710	17710	17710	1
528	20250326	095900	10196130	17700	17700	17700	17700	4
529	20250326	095800	10125330	17690	17690	17690	17690	0
530	20250326	095700	10125330	17690	17690	17690	17690	0
531	20250326	095600	10125330	17690	17690	17690	17690	0
532	20250326	095500	10125330	17690	17690	17690	17690	0
533	20250326	095400	10125330	17690	17690	17690	17690	0
534	20250326	095300	10125330	17690	17690	17690	17690	0
535	20250326	095200	10125330	17690	17690	17690	17690	0
536	20250326	095100	10125330	17690	17690	17690	17690	0
537	20250326	095000	10125330	17690	17690	17690	17690	5
538	20250326	094900	10036880	17710	17710	17710	17710	0
539	20250326	094800	10036880	17710	17710	17710	17710	0
540	20250326	094700	10036880	17710	17710	17710	17710	14
541	20250326	094600	9788940	17710	17710	17710	17710	8
542	20250326	094500	9647260	17710	17710	17710	17710	60
543	20250326	094400	8584660	17710	17710	17710	17710	0
544	20250326	094300	8584660	17710	17710	17710	17710	1
545	20250326	094200	8566950	17700	17700	17700	17700	10
546	20250326	094100	8389950	17700	17690	17700	17690	95
547	20250326	094000	6708500	17700	17700	17700	17700	85
548	20250326	093900	5204000	17700	17700	17700	17700	0
549	20250326	093800	5204000	17700	17700	17700	17700	33
550	20250326	093700	4619900	17710	17710	17710	17710	0
551	20250326	093600	4619900	17710	17710	17710	17710	1
552	20250326	093500	4602190	17710	17710	17710	17710	1
553	20250326	093400	4584480	17710	17710	17710	17710	1
554	20250326	093300	4566770	17710	17710	17710	17710	1
555	20250326	093200	4549060	17700	17700	17700	17700	5
556	20250326	093100	4460560	17700	17700	17700	17700	0
557	20250326	093000	4460560	17700	17700	17700	17700	0
558	20250326	092900	4460560	17700	17700	17700	17700	1
559	20250326	092800	4442860	17700	17700	17700	17700	81
560	20250326	092700	3009160	17690	17690	17690	17690	0
561	20250326	092600	3009160	17690	17690	17690	17690	0
562	20250326	092500	3009160	17690	17690	17690	17690	0
563	20250326	092400	3009160	17690	17690	17690	17690	0
564	20250326	092300	3009160	17690	17690	17690	17690	5
565	20250326	092200	2920710	17700	17700	17700	17700	55
566	20250326	092100	1947210	17700	17700	17700	17700	4
567	20250326	092000	1876410	17700	17700	17700	17700	5
568	20250326	091900	1787910	17690	17690	17690	17690	0
569	20250326	091800	1787910	17690	17690	17690	17690	0
570	20250326	091700	1787910	17690	17700	17700	17690	70
571	20250326	091600	549380	17700	17700	17700	17700	0
572	20250326	091500	549380	17700	17700	17700	17700	0
573	20250326	091400	549380	17700	17700	17700	17690	14
574	20250326	091300	301680	17730	17730	17730	17730	0
575	20250326	091200	301680	17730	17730	17730	17730	0
576	20250326	091100	301680	17730	17730	17730	17730	0
577	20250326	091000	301680	17730	17730	17730	17730	1
578	20250326	090900	283950	17730	17730	17730	17730	0
579	20250326	090800	283950	17730	17730	17730	17730	0
580	20250326	090700	283950	17730	17730	17730	17730	0
581	20250326	090600	283950	17730	17730	17730	17730	2
582	20250326	090500	248490	17740	17740	17740	17740	1
583	20250326	090400	230750	17750	17750	17750	17750	0
584	20250326	090300	230750	17750	17750	17750	17750	0
585	20250326	090200	230750	17750	17750	17750	17750	0
586	20250326	090100	230750	17750	17750	17750	17750	0
587	20250326	090000	230750	17750	17750	17750	17750	13