KissMeData/005500/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184600	186416740	17770	17770	17770	17770	168
3	20250305	184500	186416740	17770	17770	17770	17770	0
4	20250305	184400	186416740	17770	17770	17770	17770	0
5	20250305	184300	186416740	17770	17770	17770	17770	0
6	20250305	184200	186416740	17770	17770	17770	17770	0
7	20250305	184100	186416740	17770	17770	17770	17770	0
8	20250305	184000	186416740	17770	17770	17770	17770	0
9	20250305	183900	186416740	17770	17770	17770	17770	0
10	20250305	183800	186416740	17770	17770	17770	17770	0
11	20250305	183700	186416740	17770	17770	17770	17770	0
12	20250305	183600	186416740	17770	17770	17770	17770	0
13	20250305	183500	186416740	17770	17770	17770	17770	0
14	20250305	183400	186416740	17770	17770	17770	17770	0
15	20250305	183300	186416740	17770	17770	17770	17770	0
16	20250305	183200	186416740	17770	17770	17770	17770	0
17	20250305	183100	186416740	17770	17770	17770	17770	0
18	20250305	183000	186416740	17770	17770	17770	17770	0
19	20250305	182900	186416740	17770	17770	17770	17770	0
20	20250305	182800	186416740	17770	17770	17770	17770	0
21	20250305	182700	186416740	17770	17770	17770	17770	0
22	20250305	182600	186416740	17770	17770	17770	17770	0
23	20250305	182500	186416740	17770	17770	17770	17770	0
24	20250305	182400	186416740	17770	17770	17770	17770	0
25	20250305	182300	186416740	17770	17770	17770	17770	0
26	20250305	182200	186416740	17770	17770	17770	17770	0
27	20250305	182100	186416740	17770	17770	17770	17770	0
28	20250305	182000	186416740	17770	17770	17770	17770	0
29	20250305	181900	186416740	17770	17770	17770	17770	0
30	20250305	181800	186416740	17770	17770	17770	17770	0
31	20250305	181700	186416740	17770	17770	17770	17770	0
32	20250305	181600	186416740	17770	17770	17770	17770	168
33	20250305	181500	186416740	17770	17770	17770	17770	0
34	20250305	181400	186416740	17770	17770	17770	17770	0
35	20250305	181300	186416740	17770	17770	17770	17770	0
36	20250305	181200	186416740	17770	17770	17770	17770	0
37	20250305	181100	186416740	17770	17770	17770	17770	0
38	20250305	181000	186416740	17770	17770	17770	17770	0
39	20250305	180900	186416740	17770	17770	17770	17770	0
40	20250305	180800	186416740	17770	17770	17770	17770	0
41	20250305	180700	186416740	17770	17770	17770	17770	0
42	20250305	180600	186416740	17770	17770	17770	17770	0
43	20250305	180500	186416740	17770	17770	17770	17770	0
44	20250305	180400	186416740	17770	17770	17770	17770	0
45	20250305	180300	186416740	17770	17770	17770	17770	0
46	20250305	180200	186416740	17770	17770	17770	17770	0
47	20250305	180100	186416740	17770	17770	17770	17770	0
48	20250305	180000	186416740	17770	17770	17770	17770	0
49	20250305	175900	186416740	17770	17770	17770	17770	0
50	20250305	175800	186416740	17770	17770	17770	17770	0
51	20250305	175700	186416740	17770	17770	17770	17770	0
52	20250305	175600	186416740	17770	17770	17770	17770	0
53	20250305	175500	186416740	17770	17770	17770	17770	0
54	20250305	175400	186416740	17770	17770	17770	17770	0
55	20250305	175300	186416740	17770	17770	17770	17770	0
56	20250305	175200	186416740	17770	17770	17770	17770	0
57	20250305	175100	186416740	17770	17770	17770	17770	0
58	20250305	175000	186416740	17770	17770	17770	17770	0
59	20250305	174900	186416740	17770	17770	17770	17770	0
60	20250305	174800	186416740	17770	17770	17770	17770	0
61	20250305	174700	186416740	17770	17770	17770	17770	0
62	20250305	174600	186416740	17770	17770	17770	17770	168
63	20250305	174500	186416740	17770	17770	17770	17770	0
64	20250305	174400	186416740	17770	17770	17770	17770	0
65	20250305	174300	186416740	17770	17770	17770	17770	0
66	20250305	174200	186416740	17770	17770	17770	17770	0
67	20250305	174100	186416740	17770	17770	17770	17770	0
68	20250305	174000	186416740	17770	17770	17770	17770	0
69	20250305	173900	186416740	17770	17770	17770	17770	0
70	20250305	173800	186416740	17770	17770	17770	17770	0
71	20250305	173700	186416740	17770	17770	17770	17770	0
72	20250305	173600	186416740	17770	17770	17770	17770	0
73	20250305	173500	186416740	17770	17770	17770	17770	0
74	20250305	173400	186416740	17770	17770	17770	17770	0
75	20250305	173300	186416740	17770	17770	17770	17770	0
76	20250305	173200	186416740	17770	17770	17770	17770	0
77	20250305	173100	186416740	17770	17770	17770	17770	0
78	20250305	173000	186416740	17770	17770	17770	17770	0
79	20250305	172900	186416740	17770	17770	17770	17770	0
80	20250305	172800	186416740	17770	17770	17770	17770	0
81	20250305	172700	186416740	17770	17770	17770	17770	0
82	20250305	172600	186416740	17770	17770	17770	17770	0
83	20250305	172500	186416740	17770	17770	17770	17770	0
84	20250305	172400	186416740	17770	17770	17770	17770	0
85	20250305	172300	186416740	17770	17770	17770	17770	0
86	20250305	172200	186416740	17770	17770	17770	17770	0
87	20250305	172100	186416740	17770	17770	17770	17770	0
88	20250305	172000	186416740	17770	17770	17770	17770	0
89	20250305	171900	186416740	17770	17770	17770	17770	0
90	20250305	171800	186416740	17770	17770	17770	17770	0
91	20250305	171700	186416740	17770	17770	17770	17770	0
92	20250305	171600	186416740	17770	17770	17770	17770	168
93	20250305	171500	186416740	17770	17770	17770	17770	0
94	20250305	171400	186416740	17770	17770	17770	17770	0
95	20250305	171300	186416740	17770	17770	17770	17770	0
96	20250305	171200	186416740	17770	17770	17770	17770	0
97	20250305	171100	186416740	17770	17770	17770	17770	0
98	20250305	171000	186416740	17770	17770	17770	17770	0
99	20250305	170900	186416740	17770	17770	17770	17770	0
100	20250305	170800	186416740	17770	17770	17770	17770	0
101	20250305	170700	186416740	17770	17770	17770	17770	0
102	20250305	170600	186416740	17770	17770	17770	17770	0
103	20250305	170500	186416740	17770	17770	17770	17770	0
104	20250305	170400	186416740	17770	17770	17770	17770	0
105	20250305	170300	186416740	17770	17770	17770	17770	0
106	20250305	170200	186416740	17770	17770	17770	17770	0
107	20250305	170100	186416740	17770	17770	17770	17770	0
108	20250305	170000	186416740	17770	17770	17770	17770	0
109	20250305	165900	186416740	17770	17770	17770	17770	0
110	20250305	165800	186416740	17770	17770	17770	17770	0
111	20250305	165700	186416740	17770	17770	17770	17770	0
112	20250305	165600	186416740	17770	17770	17770	17770	0
113	20250305	165500	186416740	17770	17770	17770	17770	0
114	20250305	165400	186416740	17770	17770	17770	17770	0
115	20250305	165300	186416740	17770	17770	17770	17770	0
116	20250305	165200	186416740	17770	17770	17770	17770	0
117	20250305	165100	186416740	17770	17770	17770	17770	0
118	20250305	165000	186416740	17770	17770	17770	17770	0
119	20250305	164900	186416740	17770	17770	17770	17770	0
120	20250305	164800	186416740	17770	17770	17770	17770	0
121	20250305	164700	186416740	17770	17770	17770	17770	0
122	20250305	164600	186416740	17770	17770	17770	17770	168
123	20250305	164500	186416740	17770	17770	17770	17770	0
124	20250305	164400	186416740	17770	17770	17770	17770	0
125	20250305	164300	186416740	17770	17770	17770	17770	0
126	20250305	164200	186416740	17770	17770	17770	17770	0
127	20250305	164100	186416740	17770	17770	17770	17770	0
128	20250305	164000	186416740	17770	17770	17770	17770	0
129	20250305	163900	186416740	17770	17770	17770	17770	0
130	20250305	163800	186416740	17770	17770	17770	17770	0
131	20250305	163700	186416740	17770	17770	17770	17770	0
132	20250305	163600	186416740	17770	17770	17770	17770	0
133	20250305	163500	186416740	17770	17770	17770	17770	0
134	20250305	163400	186416740	17770	17770	17770	17770	0
135	20250305	163300	186416740	17770	17770	17770	17770	0
136	20250305	163200	186416740	17770	17770	17770	17770	0
137	20250305	163100	186416740	17770	17770	17770	17770	0
138	20250305	163000	186416740	17770	17770	17770	17770	0
139	20250305	162900	186416740	17770	17770	17770	17770	0
140	20250305	162800	186416740	17770	17770	17770	17770	0
141	20250305	162700	186416740	17770	17770	17770	17770	0
142	20250305	162600	186416740	17770	17770	17770	17770	0
143	20250305	162500	186416740	17770	17770	17770	17770	0
144	20250305	162400	186416740	17770	17770	17770	17770	0
145	20250305	162300	186416740	17770	17770	17770	17770	0
146	20250305	162200	186416740	17770	17770	17770	17770	0
147	20250305	162100	186416740	17770	17770	17770	17770	0
148	20250305	162000	186416740	17770	17770	17770	17770	0
149	20250305	161900	186416740	17770	17770	17770	17770	0
150	20250305	161800	186416740	17770	17770	17770	17770	0
151	20250305	161700	186416740	17770	17770	17770	17770	0
152	20250305	161600	186416740	17770	17770	17770	17770	168
153	20250305	161500	186416740	17770	17770	17770	17770	0
154	20250305	161400	186416740	17770	17770	17770	17770	0
155	20250305	161300	186416740	17770	17770	17770	17770	0
156	20250305	161200	186416740	17770	17770	17770	17770	0
157	20250305	161100	186416740	17770	17770	17770	17770	0
158	20250305	161000	186416740	17770	17770	17770	17770	0
159	20250305	160900	186416740	17770	17770	17770	17770	0
160	20250305	160800	186416740	17770	17770	17770	17770	0
161	20250305	160700	186416740	17770	17770	17770	17770	0
162	20250305	160600	186416740	17770	17770	17770	17770	0
163	20250305	160500	186416740	17770	17770	17770	17770	0
164	20250305	160400	186416740	17770	17770	17770	17770	0
165	20250305	160300	186416740	17770	17770	17770	17770	0
166	20250305	160200	186416740	17770	17770	17770	17770	0
167	20250305	160100	186416740	17770	17770	17770	17770	0
168	20250305	160000	186416740	17770	17770	17770	17770	0
169	20250305	155900	186416740	17770	17770	17770	17770	0
170	20250305	155800	186416740	17770	17770	17770	17770	0
171	20250305	155700	186416740	17770	17770	17770	17770	0
172	20250305	155600	186416740	17770	17770	17770	17770	0
173	20250305	155500	186416740	17770	17770	17770	17770	0
174	20250305	155400	186416740	17770	17770	17770	17770	0
175	20250305	155300	186416740	17770	17770	17770	17770	0
176	20250305	155200	186416740	17770	17770	17770	17770	0
177	20250305	155100	186416740	17770	17770	17770	17770	0
178	20250305	155000	186416740	17770	17770	17770	17770	0
179	20250305	154900	186416740	17770	17770	17770	17770	0
180	20250305	154800	186416740	17770	17770	17770	17770	0
181	20250305	154700	186416740	17770	17770	17770	17770	0
182	20250305	154600	186416740	17770	17770	17770	17770	168
183	20250305	154500	186416740	17770	17770	17770	17770	0
184	20250305	154400	186416740	17770	17770	17770	17770	0
185	20250305	154300	186416740	17770	17770	17770	17770	0
186	20250305	154200	186416740	17770	17770	17770	17770	0
187	20250305	154100	186416740	17770	17770	17770	17770	0
188	20250305	154000	186416740	17770	17770	17770	17770	0
189	20250305	153900	186416740	17770	17770	17770	17770	0
190	20250305	153800	186416740	17770	17770	17770	17770	0
191	20250305	153700	186416740	17770	17770	17770	17770	0
192	20250305	153600	186416740	17770	17770	17770	17770	0
193	20250305	153500	186416740	17770	17770	17770	17770	0
194	20250305	153400	186416740	17770	17770	17770	17770	0
195	20250305	153300	186416740	17770	17770	17770	17770	0
196	20250305	153200	186416740	17770	17770	17770	17770	0
197	20250305	153100	186416740	17770	17770	17770	17770	0
198	20250305	153000	186416740	17770	17770	17770	17770	168
199	20250305	152900	183431380	17780	17780	17780	17780	0
200	20250305	152800	183431380	17780	17780	17780	17780	0
201	20250305	152700	183431380	17780	17780	17780	17780	0
202	20250305	152600	183431380	17780	17780	17780	17780	0
203	20250305	152500	183431380	17780	17780	17780	17780	0
204	20250305	152400	183431380	17780	17780	17780	17780	0
205	20250305	152300	183431380	17780	17780	17780	17780	0
206	20250305	152200	183431380	17780	17780	17780	17780	0
207	20250305	152100	183431380	17780	17780	17780	17780	0
208	20250305	152000	183431380	17780	17780	17780	17780	0
209	20250305	151900	183431380	17780	17780	17780	17780	0
210	20250305	151800	183431380	17780	17780	17780	17780	3
211	20250305	151700	183378040	17790	17790	17790	17790	0
212	20250305	151600	183378040	17790	17790	17790	17790	0
213	20250305	151500	183378040	17790	17790	17790	17790	3
214	20250305	151400	183324670	17790	17780	17790	17780	117
215	20250305	151300	181244400	17790	17790	17790	17790	0
216	20250305	151200	181244400	17790	17790	17790	17790	0
217	20250305	151100	181244400	17790	17790	17790	17790	0
218	20250305	151000	181244400	17790	17770	17790	17770	7
219	20250305	150900	181119890	17790	17790	17790	17790	0
220	20250305	150800	181119890	17790	17790	17790	17790	0
221	20250305	150700	181119890	17790	17790	17790	17790	30
222	20250305	150600	180586190	17790	17790	17790	17790	0
223	20250305	150500	180586190	17790	17790	17790	17790	0
224	20250305	150400	180586190	17790	17790	17790	17790	6
225	20250305	150300	180479450	17790	17790	17790	17790	0
226	20250305	150200	180479450	17790	17790	17790	17790	0
227	20250305	150100	180479450	17790	17790	17790	17790	0
228	20250305	150000	180479450	17790	17790	17790	17790	0
229	20250305	145900	180479450	17790	17790	17790	17790	0
230	20250305	145800	180479450	17790	17790	17790	17790	0
231	20250305	145700	180479450	17790	17790	17790	17790	0
232	20250305	145600	180479450	17790	17790	17790	17790	0
233	20250305	145500	180479450	17790	17790	17790	17790	0
234	20250305	145400	180479450	17790	17790	17790	17790	0
235	20250305	145300	180479450	17790	17790	17790	17790	0
236	20250305	145200	180479450	17790	17790	17790	17790	0
237	20250305	145100	180479450	17790	17790	17790	17790	0
238	20250305	145000	180479450	17790	17790	17790	17790	1
239	20250305	144900	180461660	17810	17810	17810	17810	0
240	20250305	144800	180461660	17810	17810	17810	17810	0
241	20250305	144700	180461660	17810	17810	17810	17810	0
242	20250305	144600	180461660	17810	17810	17810	17810	0
243	20250305	144500	180461660	17810	17810	17810	17810	0
244	20250305	144400	180461660	17810	17810	17810	17810	0
245	20250305	144300	180461660	17810	17810	17810	17810	0
246	20250305	144200	180461660	17810	17810	17810	17740	12
247	20250305	144100	180248010	17800	17800	17800	17800	0
248	20250305	144000	180248010	17800	17800	17800	17800	150
249	20250305	143900	177578010	17800	17800	17800	17800	25
250	20250305	143800	177133010	17800	17800	17800	17800	50
251	20250305	143700	176243010	17800	17800	17800	17800	45
252	20250305	143600	175442010	17800	17800	17800	17800	0
253	20250305	143500	175442010	17800	17800	17800	17800	0
254	20250305	143400	175442010	17800	17800	17800	17800	0
255	20250305	143300	175442010	17800	17800	17800	17800	0
256	20250305	143200	175442010	17800	17800	17800	17800	0
257	20250305	143100	175442010	17800	17810	17810	17800	1329
258	20250305	143000	151779940	17810	17810	17810	17810	30
259	20250305	142900	151245640	17800	17800	17800	17800	302
260	20250305	142800	145870040	17800	17800	17800	17800	703
261	20250305	142700	133356640	17800	17800	17800	17800	0
262	20250305	142600	133356640	17800	17800	17800	17800	1
263	20250305	142500	133338840	17790	17780	17790	17780	307
264	20250305	142400	127877820	17770	17770	17770	17770	0
265	20250305	142300	127877820	17770	17770	17770	17770	1
266	20250305	142200	127860050	17730	17730	17730	17730	0
267	20250305	142100	127860050	17730	17730	17730	17730	0
268	20250305	142000	127860050	17730	17730	17730	17730	0
269	20250305	141900	127860050	17730	17760	17760	17730	159
270	20250305	141800	125037810	17770	17770	17770	17770	0
271	20250305	141700	125037810	17770	17770	17770	17770	0
272	20250305	141600	125037810	17770	17770	17770	17770	0
273	20250305	141500	125037810	17770	17770	17770	17770	0
274	20250305	141400	125037810	17770	17770	17770	17770	0
275	20250305	141300	125037810	17770	17770	17770	17770	0
276	20250305	141200	125037810	17770	17770	17770	17770	1
277	20250305	141100	125020040	17780	17780	17780	17780	7
278	20250305	141000	124895580	17790	17780	17790	17780	21
279	20250305	140900	124522190	17790	17780	17790	17780	2
280	20250305	140800	124486620	17790	17790	17790	17790	1
281	20250305	140700	124468830	17780	17780	17780	17780	1
282	20250305	140600	124451050	17790	17780	17790	17780	2
283	20250305	140500	124415480	17790	17790	17790	17790	0
284	20250305	140400	124415480	17790	17780	17790	17780	2
285	20250305	140300	124379910	17790	17780	17790	17780	2
286	20250305	140200	124344340	17800	17800	17800	17800	0
287	20250305	140100	124344340	17800	17800	17800	17800	0
288	20250305	140000	124344340	17800	17800	17800	17800	0
289	20250305	135900	124344340	17800	17800	17800	17800	0
290	20250305	135800	124344340	17800	17800	17800	17800	0
291	20250305	135700	124344340	17800	17800	17800	17800	0
292	20250305	135600	124344340	17800	17800	17800	17800	0
293	20250305	135500	124344340	17800	17800	17800	17800	0
294	20250305	135400	124344340	17800	17800	17800	17800	0
295	20250305	135300	124344340	17800	17800	17800	17800	0
296	20250305	135200	124344340	17800	17800	17800	17800	0
297	20250305	135100	124344340	17800	17800	17800	17800	0
298	20250305	135000	124344340	17800	17800	17800	17800	0
299	20250305	134900	124344340	17800	17800	17800	17800	0
300	20250305	134800	124344340	17800	17800	17800	17800	0
301	20250305	134700	124344340	17800	17750	17800	17750	2
302	20250305	134600	124308790	17800	17800	17800	17800	0
303	20250305	134500	124308790	17800	17780	17800	17780	12
304	20250305	134400	124095410	17800	17800	17800	17800	0
305	20250305	134300	124095410	17800	17730	17800	17730	441
306	20250305	134200	116256540	17750	17750	17750	17750	0
307	20250305	134100	116256540	17750	17730	17750	17730	2
308	20250305	134000	116221060	17700	17700	17700	17700	0
309	20250305	133900	116221060	17700	17700	17700	17700	0
310	20250305	133800	116221060	17700	17700	17700	17700	0
311	20250305	133700	116221060	17700	17700	17700	17700	0
312	20250305	133600	116221060	17700	17700	17700	17700	0
313	20250305	133500	116221060	17700	17700	17700	17700	0
314	20250305	133400	116221060	17700	17700	17700	17700	0
315	20250305	133300	116221060	17700	17700	17700	17700	0
316	20250305	133200	116221060	17700	17700	17700	17700	0
317	20250305	133100	116221060	17700	17700	17700	17700	0
318	20250305	133000	116221060	17700	17700	17700	17700	0
319	20250305	132900	116221060	17700	17700	17700	17700	0
320	20250305	132800	116221060	17700	17700	17700	17700	0
321	20250305	132700	116221060	17700	17700	17700	17700	0
322	20250305	132600	116221060	17700	17700	17700	17700	0
323	20250305	132500	116221060	17700	17700	17700	17700	0
324	20250305	132400	116221060	17700	17700	17700	17700	0
325	20250305	132300	116221060	17700	17700	17700	17700	0
326	20250305	132200	116221060	17700	17740	17750	17700	64
327	20250305	132100	115088040	17740	17740	17740	17740	0
328	20250305	132000	115088040	17740	17740	17740	17740	0
329	20250305	131900	115088040	17740	17740	17740	17740	0
330	20250305	131800	115088040	17740	17730	17740	17730	42
331	20250305	131700	114342970	17740	17740	17740	17740	0
332	20250305	131600	114342970	17740	17740	17740	17740	0
333	20250305	131500	114342970	17740	17740	17740	17740	0
334	20250305	131400	114342970	17740	17740	17740	17740	9
335	20250305	131300	114183310	17740	17740	17740	17740	10
336	20250305	131200	114005910	17740	17740	17740	17740	6
337	20250305	131100	113899470	17750	17750	17750	17750	0
338	20250305	131000	113899470	17750	17750	17750	17750	0
339	20250305	130900	113899470	17750	17750	17750	17750	0
340	20250305	130800	113899470	17750	17750	17750	17750	0
341	20250305	130700	113899470	17750	17750	17750	17750	0
342	20250305	130600	113899470	17750	17750	17750	17750	0
343	20250305	130500	113899470	17750	17750	17750	17750	33
344	20250305	130400	113313720	17760	17740	17760	17740	21
345	20250305	130300	112941160	17770	17740	17770	17730	14
346	20250305	130200	112692830	17760	17710	17770	17710	338
347	20250305	130100	106691420	17710	17710	17710	17710	0
348	20250305	130000	106691420	17710	17710	17710	17710	7
349	20250305	125900	106567450	17730	17720	17730	17720	10
350	20250305	125800	106390160	17710	17720	17720	17710	5
351	20250305	125700	106301600	17700	17720	17720	17700	6
352	20250305	125600	106195340	17700	17710	17710	17700	6
353	20250305	125500	106089090	17710	17680	17720	17680	183
354	20250305	125400	102848190	17650	17650	17650	17650	5
355	20250305	125300	102759940	17650	17650	17650	17650	4
356	20250305	125200	102689340	17650	17650	17650	17650	5
357	20250305	125100	102601090	17650	17650	17650	17650	0
358	20250305	125000	102601090	17650	17650	17650	17650	5
359	20250305	124900	102512840	17650	17700	17700	17650	5
360	20250305	124800	102424540	17650	17680	17680	17650	6
361	20250305	124700	102318490	17700	17640	17700	17640	505
362	20250305	124600	93381940	17690	17640	17690	17640	6
363	20250305	124500	93276040	17680	17650	17680	17650	11
364	20250305	124400	93081800	17650	17650	17650	17650	5
365	20250305	124300	92993550	17680	17640	17680	17640	6
366	20250305	124200	92887660	17650	17650	17650	17650	0
367	20250305	124100	92887660	17650	17640	17650	17640	6
368	20250305	124000	92781810	17640	17640	17640	17640	5
369	20250305	123900	92693610	17640	17660	17680	17640	7
370	20250305	123800	92570070	17640	17670	17670	17640	6
371	20250305	123700	92464200	17660	17630	17660	17630	105
372	20250305	123600	90610020	17630	17630	17630	17630	5
373	20250305	123500	90521870	17630	17630	17630	17630	6
374	20250305	123400	90416090	17630	17640	17640	17630	32
375	20250305	123300	89851650	17640	17660	17680	17640	8
376	20250305	123200	89710430	17640	17640	17640	17640	5
377	20250305	123100	89622230	17640	17660	17680	17640	7
378	20250305	123000	89498690	17630	17630	17630	17630	4
379	20250305	122900	89428170	17630	17630	17630	17630	5
380	20250305	122800	89340020	17630	17630	17630	17630	5
381	20250305	122700	89251870	17630	17630	17630	17630	4
382	20250305	122600	89181350	17630	17630	17630	17630	5
383	20250305	122500	89093200	17630	17630	17630	17630	4
384	20250305	122400	89022680	17620	17620	17620	17620	4
385	20250305	122300	88952200	17630	17630	17630	17630	5
386	20250305	122200	88864050	17630	17630	17630	17630	5
387	20250305	122100	88775900	17640	17640	17640	17640	5
388	20250305	122000	88687700	17640	17650	17650	17640	6
389	20250305	121900	88581810	17650	17650	17650	17650	5
390	20250305	121800	88493560	17650	17650	17650	17650	4
391	20250305	121700	88422960	17670	17670	17670	17670	0
392	20250305	121600	88422960	17670	17650	17670	17620	65
393	20250305	121500	87275720	17620	17620	17620	17620	5
394	20250305	121400	87187620	17620	17620	17620	17620	4
395	20250305	121300	87117140	17620	17620	17620	17620	5
396	20250305	121200	87029040	17620	17620	17620	17620	5
397	20250305	121100	86940940	17670	17620	17670	17620	7
398	20250305	121000	86817550	17620	17620	17620	17620	5
399	20250305	120900	86729450	17620	17630	17630	17610	13
400	20250305	120800	86500430	17650	17630	17650	17630	2
401	20250305	120700	86465150	17650	17620	17650	17620	2
402	20250305	120600	86429880	17600	17600	17600	17600	5
403	20250305	120500	86341880	17590	17590	17590	17590	4
404	20250305	120400	86271520	17600	17600	17600	17600	505
405	20250305	120300	77383520	17600	17620	17620	17600	85
406	20250305	120200	75885920	17620	17620	17620	17620	4
407	20250305	120100	75815440	17620	17620	17620	17620	6
408	20250305	120000	75709720	17620	17620	17620	17620	1
409	20250305	115900	75692100	17630	17630	17630	17630	5
410	20250305	115800	75603950	17630	17630	17630	17630	4
411	20250305	115700	75533430	17630	17630	17630	17630	5
412	20250305	115600	75445280	17630	17630	17630	17630	5
413	20250305	115500	75357130	17630	17630	17630	17630	5
414	20250305	115400	75268980	17630	17630	17630	17630	5
415	20250305	115300	75180830	17630	17640	17680	17630	8
416	20250305	115200	75039730	17630	17630	17630	17630	4
417	20250305	115100	74969210	17650	17640	17650	17640	3
418	20250305	115000	74916270	17630	17630	17630	17630	5
419	20250305	114900	74828120	17630	17640	17650	17630	7
420	20250305	114800	74704680	17650	17630	17650	17630	126
421	20250305	114700	72483280	17600	17600	17600	17600	36
422	20250305	114600	71849680	17600	17600	17600	17600	4
423	20250305	114500	71779280	17600	17600	17600	17600	5
424	20250305	114400	71691280	17600	17600	17600	17600	5
425	20250305	114300	71603280	17600	17600	17600	17600	4
426	20250305	114200	71532880	17620	17620	17620	17620	0
427	20250305	114100	71532880	17620	17600	17620	17600	6
428	20250305	114000	71427260	17600	17600	17600	17600	6
429	20250305	113900	71321660	17600	17600	17600	17600	4
430	20250305	113800	71251260	17600	17600	17600	17600	5
431	20250305	113700	71163260	17600	17600	17600	17600	5
432	20250305	113600	71075260	17600	17600	17600	17600	4
433	20250305	113500	71004860	17600	17600	17600	17600	5
434	20250305	113400	70916860	17600	17600	17600	17600	5
435	20250305	113300	70828860	17600	17600	17600	17600	0
436	20250305	113200	70828860	17600	17630	17630	17600	635
437	20250305	113100	59652040	17630	17630	17630	17630	5
438	20250305	113000	59563890	17630	17630	17630	17630	5
439	20250305	112900	59475740	17630	17630	17630	17630	4
440	20250305	112800	59405220	17630	17630	17630	17630	6
441	20250305	112700	59299440	17630	17630	17630	17630	4
442	20250305	112600	59228920	17670	17630	17690	17630	15
443	20250305	112500	58963940	17630	17630	17630	17630	5
444	20250305	112400	58875790	17630	17630	17630	17630	4
445	20250305	112300	58805270	17630	17630	17630	17630	0
446	20250305	112200	58805270	17630	17630	17630	17630	5
447	20250305	112100	58717120	17630	17630	17630	17630	6
448	20250305	112000	58611340	17630	17660	17670	17630	7
449	20250305	111900	58487860	17630	17630	17630	17630	5
450	20250305	111800	58399710	17630	17630	17630	17630	5
451	20250305	111700	58311560	17630	17630	17630	17630	7
452	20250305	111600	58188150	17630	17630	17630	17630	5
453	20250305	111500	58100000	17630	17630	17630	17630	5
454	20250305	111400	58011850	17650	17650	17650	17650	0
455	20250305	111300	58011850	17650	17650	17650	17650	125
456	20250305	111200	55805600	17650	17650	17650	17650	5
457	20250305	111100	55717350	17650	17650	17650	17650	6
458	20250305	111000	55611450	17650	17670	17670	17650	208
459	20250305	110900	51940170	17650	17650	17650	17650	5
460	20250305	110800	51851920	17650	17650	17650	17650	4
461	20250305	110700	51781320	17650	17650	17650	17650	5
462	20250305	110600	51693070	17650	17650	17650	17650	5
463	20250305	110500	51604820	17650	17650	17650	17650	4
464	20250305	110400	51534220	17650	17650	17650	17650	0
465	20250305	110300	51534220	17650	17650	17650	17650	5
466	20250305	110200	51445970	17650	17650	17650	17650	5
467	20250305	110100	51357720	17650	17650	17650	17650	5
468	20250305	110000	51269470	17650	17650	17650	17650	5
469	20250305	105900	51181220	17650	17650	17650	17650	5
470	20250305	105800	51092970	17650	17650	17650	17650	4
471	20250305	105700	51022370	17650	17650	17650	17650	5
472	20250305	105600	50934120	17670	17670	17670	17670	308
473	20250305	105500	45491760	17670	17670	17670	17670	0
474	20250305	105400	45491760	17670	17670	17670	17670	4
475	20250305	105300	45421080	17670	17670	17670	17670	5
476	20250305	105200	45332730	17670	17670	17670	17670	5
477	20250305	105100	45244380	17670	17670	17680	17670	72
478	20250305	105000	43972110	17670	17670	17670	17670	5
479	20250305	104900	43883760	17670	17670	17670	17670	10
480	20250305	104800	43707060	17670	17670	17670	17670	5
481	20250305	104700	43618710	17670	17670	17670	17670	6
482	20250305	104600	43512690	17670	17670	17670	17670	4
483	20250305	104500	43442010	17680	17680	17680	17680	0
484	20250305	104400	43442010	17680	17680	17680	17680	39
485	20250305	104300	42752490	17680	17680	17680	17680	5
486	20250305	104200	42664090	17670	17670	17670	17670	4
487	20250305	104100	42593410	17700	17670	17700	17670	24
488	20250305	104000	42168790	17670	17700	17700	17670	7
489	20250305	103900	42045040	17670	17670	17670	17670	4
490	20250305	103800	41974360	17710	17670	17710	17670	7
491	20250305	103700	41850600	17710	17670	17710	17670	7
492	20250305	103600	41726840	17710	17670	17710	17670	6
493	20250305	103500	41620750	17710	17700	17710	17700	2
494	20250305	103400	41585340	17670	17700	17710	17670	7
495	20250305	103300	41461580	17670	17670	17670	17670	5
496	20250305	103200	41373230	17710	17670	17710	17670	6
497	20250305	103100	41267140	17670	17700	17710	17670	7
498	20250305	103000	41143380	17670	17670	17670	17670	5
499	20250305	102900	41055030	17710	17670	17710	17670	6
500	20250305	102800	40948940	17710	17670	17710	17670	7
501	20250305	102700	40825180	17670	17710	17710	17670	6
502	20250305	102600	40719120	17700	17700	17700	17700	1
503	20250305	102500	40701420	17670	17700	17710	17670	6
504	20250305	102400	40595330	17670	17700	17710	17670	8
505	20250305	102300	40453900	17670	17670	17670	17670	4
506	20250305	102200	40383220	17660	17670	17670	17660	6
507	20250305	102100	40277250	17660	17680	17710	17660	8
508	20250305	102000	40135900	17660	17660	17660	17660	4
509	20250305	101900	40065260	17660	17660	17660	17660	5
510	20250305	101800	39976960	17660	17660	17660	17660	5
511	20250305	101700	39888660	17660	17660	17660	17660	4
512	20250305	101600	39818020	17650	17650	17650	17650	0
513	20250305	101500	39818020	17650	17650	17650	17650	8
514	20250305	101400	39676820	17660	17660	17660	17660	5
515	20250305	101300	39588520	17660	17660	17660	17660	4
516	20250305	101200	39517880	17680	17680	17680	17680	2
517	20250305	101100	39482520	17680	17680	17680	17680	5
518	20250305	101000	39394120	17680	17650	17680	17650	7
519	20250305	100900	39270480	17680	17680	17680	17680	2
520	20250305	100800	39235120	17680	17680	17680	17680	5
521	20250305	100700	39146720	17680	17680	17680	17680	3
522	20250305	100600	39093680	17680	17680	17680	17680	2
523	20250305	100500	39058320	17680	17660	17680	17660	10
524	20250305	100400	38881540	17680	17680	17680	17680	1
525	20250305	100300	38863860	17680	17700	17710	17680	9
526	20250305	100200	38704630	17700	17700	17700	17680	29
527	20250305	100100	38191480	17700	17680	17700	17650	11
528	20250305	100000	37997090	17700	17680	17700	17680	29
529	20250305	095900	37483970	17700	17650	17700	17650	9
530	20250305	095800	37324960	17700	17650	17700	17650	6
531	20250305	095700	37218980	17700	17680	17700	17680	2
532	20250305	095600	37183600	17680	17690	17700	17680	7
533	20250305	095500	37059810	17680	17680	17700	17680	37
534	20250305	095400	36405030	17690	17650	17690	17650	6
535	20250305	095300	36299060	17650	17680	17700	17650	7
536	20250305	095200	36175430	17650	17680	17690	17650	7
537	20250305	095100	36051810	17650	17650	17650	17650	4
538	20250305	095000	35981210	17690	17650	17690	17650	8
539	20250305	094900	35839940	17650	17650	17650	17650	5
540	20250305	094800	35751690	17650	17650	17650	17650	100
541	20250305	094700	33986690	17650	17680	17700	17640	7
542	20250305	094600	33863070	17630	17650	17650	17630	6
543	20250305	094500	33757190	17630	17630	17630	17630	6
544	20250305	094400	33651410	17680	17650	17680	17630	10
545	20250305	094300	33474870	17600	17600	17600	17600	5
546	20250305	094200	33386870	17700	17620	17700	17590	38
547	20250305	094100	32715770	17580	17580	17690	17580	740
548	20250305	094000	19626380	17580	17580	17580	17580	5
549	20250305	093900	19538480	17580	17580	17580	17580	5
550	20250305	093800	19450580	17580	17580	17580	17580	0
551	20250305	093700	19450580	17580	17580	17580	17580	4
552	20250305	093600	19380260	17580	17690	17690	17580	7
553	20250305	093500	19256980	17580	17580	17580	17580	4
554	20250305	093400	19186660	17580	17690	17690	17580	6
555	20250305	093300	19081070	17580	17590	17600	17580	95
556	20250305	093200	17409190	17550	17550	17590	17550	11
557	20250305	093100	17216030	17560	17560	17560	17560	2
558	20250305	093000	17180910	17560	17560	17560	17560	5
559	20250305	092900	17093110	17560	17560	17560	17550	5
560	20250305	092800	17005320	17560	17560	17560	17560	0
561	20250305	092700	17005320	17560	17570	17570	17560	156
562	20250305	092600	14264460	17570	17570	17570	17570	5
563	20250305	092500	14176610	17570	17580	17580	17570	125
564	20250305	092400	11979150	17580	17580	17580	17580	5
565	20250305	092300	11891250	17590	17590	17590	17590	5
566	20250305	092200	11803300	17590	17590	17590	17590	4
567	20250305	092100	11732940	17590	17590	17590	17590	7
568	20250305	092000	11609810	17590	17590	17590	17590	5
569	20250305	091900	11521860	17590	17590	17590	17590	0
570	20250305	091800	11521860	17590	17590	17590	17590	4
571	20250305	091700	11451500	17620	17600	17620	17600	6
572	20250305	091600	11345840	17595	17600	17600	17595	23
573	20250305	091500	10941150	17700	17700	17700	17700	0
574	20250305	091400	10941150	17700	17700	17700	17700	0
575	20250305	091300	10941150	17700	17700	17700	17700	0
576	20250305	091200	10941150	17700	17700	17700	17700	60
577	20250305	091100	9879150	17750	17750	17750	17750	0
578	20250305	091000	9879150	17750	17750	17750	17750	0
579	20250305	090900	9879150	17750	17720	17750	17720	41
580	20250305	090800	9152170	17730	17730	17730	17730	1
581	20250305	090700	9134440	17730	17700	17730	17700	68
582	20250305	090600	7930060	17700	17670	17700	17670	33
583	20250305	090500	7346680	17670	17660	17670	17660	5
584	20250305	090400	7258370	17650	17650	17650	17650	0
585	20250305	090300	7258370	17650	17640	17650	17640	6
586	20250305	090200	7152490	17640	17580	17640	17580	345
587	20250305	090100	1072000	17610	17610	17610	17610	3
588	20250305	090000	1019170	17600	17570	17600	17570	58