KissMeData/005500/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	182900	118042860	17740	17740	17740	17740	335
3	20250422	182800	118042860	17740	17740	17740	17740	0
4	20250422	182700	118042860	17740	17740	17740	17740	0
5	20250422	182600	118042860	17740	17740	17740	17740	0
6	20250422	182500	118042860	17740	17740	17740	17740	0
7	20250422	182400	118042860	17740	17740	17740	17740	0
8	20250422	182300	118042860	17740	17740	17740	17740	0
9	20250422	182200	118042860	17740	17740	17740	17740	0
10	20250422	182100	118042860	17740	17740	17740	17740	0
11	20250422	182000	118042860	17740	17740	17740	17740	0
12	20250422	181900	118042860	17740	17740	17740	17740	0
13	20250422	181800	118042860	17740	17740	17740	17740	0
14	20250422	181700	118042860	17740	17740	17740	17740	0
15	20250422	181600	118042860	17740	17740	17740	17740	0
16	20250422	181500	118042860	17740	17740	17740	17740	0
17	20250422	181400	118042860	17740	17740	17740	17740	0
18	20250422	181300	118042860	17740	17740	17740	17740	0
19	20250422	181200	118042860	17740	17740	17740	17740	0
20	20250422	181100	118042860	17740	17740	17740	17740	0
21	20250422	181000	118042860	17740	17740	17740	17740	0
22	20250422	180900	118042860	17740	17740	17740	17740	0
23	20250422	180800	118042860	17740	17740	17740	17740	0
24	20250422	180700	118042860	17740	17740	17740	17740	0
25	20250422	180600	118042860	17740	17740	17740	17740	0
26	20250422	180500	118042860	17740	17740	17740	17740	0
27	20250422	180400	118042860	17740	17740	17740	17740	0
28	20250422	180300	118042860	17740	17740	17740	17740	0
29	20250422	180200	118042860	17740	17740	17740	17740	0
30	20250422	180100	118042860	17740	17740	17740	17740	0
31	20250422	180000	118042860	17740	17740	17740	17740	0
32	20250422	175900	118042860	17740	17740	17740	17740	335
33	20250422	175800	118042860	17740	17740	17740	17740	0
34	20250422	175700	118042860	17740	17740	17740	17740	0
35	20250422	175600	118042860	17740	17740	17740	17740	0
36	20250422	175500	118042860	17740	17740	17740	17740	0
37	20250422	175400	118042860	17740	17740	17740	17740	0
38	20250422	175300	118042860	17740	17740	17740	17740	0
39	20250422	175200	118042860	17740	17740	17740	17740	0
40	20250422	175100	118042860	17740	17740	17740	17740	0
41	20250422	175000	118042860	17740	17740	17740	17740	0
42	20250422	174900	118042860	17740	17740	17740	17740	0
43	20250422	174800	118042860	17740	17740	17740	17740	0
44	20250422	174700	118042860	17740	17740	17740	17740	0
45	20250422	174600	118042860	17740	17740	17740	17740	0
46	20250422	174500	118042860	17740	17740	17740	17740	0
47	20250422	174400	118042860	17740	17740	17740	17740	0
48	20250422	174300	118042860	17740	17740	17740	17740	0
49	20250422	174200	118042860	17740	17740	17740	17740	0
50	20250422	174100	118042860	17740	17740	17740	17740	0
51	20250422	174000	118042860	17740	17740	17740	17740	0
52	20250422	173900	118042860	17740	17740	17740	17740	0
53	20250422	173800	118042860	17740	17740	17740	17740	0
54	20250422	173700	118042860	17740	17740	17740	17740	0
55	20250422	173600	118042860	17740	17740	17740	17740	0
56	20250422	173500	118042860	17740	17740	17740	17740	0
57	20250422	173400	118042860	17740	17740	17740	17740	0
58	20250422	173300	118042860	17740	17740	17740	17740	0
59	20250422	173200	118042860	17740	17740	17740	17740	0
60	20250422	173100	118042860	17740	17740	17740	17740	0
61	20250422	173000	118042860	17740	17740	17740	17740	0
62	20250422	172900	118042860	17740	17740	17740	17740	335
63	20250422	172800	118042860	17740	17740	17740	17740	0
64	20250422	172700	118042860	17740	17740	17740	17740	0
65	20250422	172600	118042860	17740	17740	17740	17740	0
66	20250422	172500	118042860	17740	17740	17740	17740	0
67	20250422	172400	118042860	17740	17740	17740	17740	0
68	20250422	172300	118042860	17740	17740	17740	17740	0
69	20250422	172200	118042860	17740	17740	17740	17740	0
70	20250422	172100	118042860	17740	17740	17740	17740	0
71	20250422	172000	118042860	17740	17740	17740	17740	0
72	20250422	171900	118042860	17740	17740	17740	17740	0
73	20250422	171800	118042860	17740	17740	17740	17740	0
74	20250422	171700	118042860	17740	17740	17740	17740	0
75	20250422	171600	118042860	17740	17740	17740	17740	0
76	20250422	171500	118042860	17740	17740	17740	17740	0
77	20250422	171400	118042860	17740	17740	17740	17740	0
78	20250422	171300	118042860	17740	17740	17740	17740	0
79	20250422	171200	118042860	17740	17740	17740	17740	0
80	20250422	171100	118042860	17740	17740	17740	17740	0
81	20250422	171000	118042860	17740	17740	17740	17740	0
82	20250422	170900	118042860	17740	17740	17740	17740	0
83	20250422	170800	118042860	17740	17740	17740	17740	0
84	20250422	170700	118042860	17740	17740	17740	17740	0
85	20250422	170600	118042860	17740	17740	17740	17740	0
86	20250422	170500	118042860	17740	17740	17740	17740	0
87	20250422	170400	118042860	17740	17740	17740	17740	0
88	20250422	170300	118042860	17740	17740	17740	17740	0
89	20250422	170200	118042860	17740	17740	17740	17740	0
90	20250422	170100	118042860	17740	17740	17740	17740	0
91	20250422	170000	118042860	17740	17740	17740	17740	0
92	20250422	165900	118042860	17740	17740	17740	17740	335
93	20250422	165800	118042860	17740	17740	17740	17740	0
94	20250422	165700	118042860	17740	17740	17740	17740	0
95	20250422	165600	118042860	17740	17740	17740	17740	0
96	20250422	165500	118042860	17740	17740	17740	17740	0
97	20250422	165400	118042860	17740	17740	17740	17740	0
98	20250422	165300	118042860	17740	17740	17740	17740	0
99	20250422	165200	118042860	17740	17740	17740	17740	0
100	20250422	165100	118042860	17740	17740	17740	17740	0
101	20250422	165000	118042860	17740	17740	17740	17740	0
102	20250422	164900	118042860	17740	17740	17740	17740	0
103	20250422	164800	118042860	17740	17740	17740	17740	0
104	20250422	164700	118042860	17740	17740	17740	17740	0
105	20250422	164600	118042860	17740	17740	17740	17740	0
106	20250422	164500	118042860	17740	17740	17740	17740	0
107	20250422	164400	118042860	17740	17740	17740	17740	0
108	20250422	164300	118042860	17740	17740	17740	17740	0
109	20250422	164200	118042860	17740	17740	17740	17740	0
110	20250422	164100	118042860	17740	17740	17740	17740	0
111	20250422	164000	118042860	17740	17740	17740	17740	0
112	20250422	163900	118042860	17740	17740	17740	17740	0
113	20250422	163800	118042860	17740	17740	17740	17740	0
114	20250422	163700	118042860	17740	17740	17740	17740	0
115	20250422	163600	118042860	17740	17740	17740	17740	0
116	20250422	163500	118042860	17740	17740	17740	17740	0
117	20250422	163400	118042860	17740	17740	17740	17740	0
118	20250422	163300	118042860	17740	17740	17740	17740	0
119	20250422	163200	118042860	17740	17740	17740	17740	0
120	20250422	163100	118042860	17740	17740	17740	17740	0
121	20250422	163000	118042860	17740	17740	17740	17740	0
122	20250422	162900	118042860	17740	17740	17740	17740	335
123	20250422	162800	118042860	17740	17740	17740	17740	0
124	20250422	162700	118042860	17740	17740	17740	17740	0
125	20250422	162600	118042860	17740	17740	17740	17740	0
126	20250422	162500	118042860	17740	17740	17740	17740	0
127	20250422	162400	118042860	17740	17740	17740	17740	0
128	20250422	162300	118042860	17740	17740	17740	17740	0
129	20250422	162200	118042860	17740	17740	17740	17740	0
130	20250422	162100	118042860	17740	17740	17740	17740	0
131	20250422	162000	118042860	17740	17740	17740	17740	0
132	20250422	161900	118042860	17740	17740	17740	17740	0
133	20250422	161800	118042860	17740	17740	17740	17740	0
134	20250422	161700	118042860	17740	17740	17740	17740	0
135	20250422	161600	118042860	17740	17740	17740	17740	0
136	20250422	161500	118042860	17740	17740	17740	17740	0
137	20250422	161400	118042860	17740	17740	17740	17740	0
138	20250422	161300	118042860	17740	17740	17740	17740	0
139	20250422	161200	118042860	17740	17740	17740	17740	0
140	20250422	161100	118042860	17740	17740	17740	17740	0
141	20250422	161000	118042860	17740	17740	17740	17740	0
142	20250422	160900	118042860	17740	17740	17740	17740	0
143	20250422	160800	118042860	17740	17740	17740	17740	0
144	20250422	160700	118042860	17740	17740	17740	17740	0
145	20250422	160600	118042860	17740	17740	17740	17740	0
146	20250422	160500	118042860	17740	17740	17740	17740	0
147	20250422	160400	118042860	17740	17740	17740	17740	0
148	20250422	160300	118042860	17740	17740	17740	17740	0
149	20250422	160200	118042860	17740	17740	17740	17740	0
150	20250422	160100	118042860	17740	17740	17740	17740	0
151	20250422	160000	118042860	17740	17740	17740	17740	0
152	20250422	155900	118042860	17740	17740	17740	17740	335
153	20250422	155800	118042860	17740	17740	17740	17740	0
154	20250422	155700	118042860	17740	17740	17740	17740	0
155	20250422	155600	118042860	17740	17740	17740	17740	0
156	20250422	155500	118042860	17740	17740	17740	17740	0
157	20250422	155400	118042860	17740	17740	17740	17740	0
158	20250422	155300	118042860	17740	17740	17740	17740	0
159	20250422	155200	118042860	17740	17740	17740	17740	0
160	20250422	155100	118042860	17740	17740	17740	17740	0
161	20250422	155000	118042860	17740	17740	17740	17740	0
162	20250422	154900	118042860	17740	17740	17740	17740	0
163	20250422	154800	118042860	17740	17740	17740	17740	0
164	20250422	154700	118042860	17740	17740	17740	17740	0
165	20250422	154600	118042860	17740	17740	17740	17740	0
166	20250422	154500	118042860	17740	17740	17740	17740	0
167	20250422	154400	118042860	17740	17740	17740	17740	0
168	20250422	154300	118042860	17740	17740	17740	17740	0
169	20250422	154200	118042860	17740	17740	17740	17740	0
170	20250422	154100	118042860	17740	17740	17740	17740	0
171	20250422	154000	118042860	17740	17740	17740	17740	0
172	20250422	153900	118042860	17740	17740	17740	17740	0
173	20250422	153800	118042860	17740	17740	17740	17740	0
174	20250422	153700	118042860	17740	17740	17740	17740	0
175	20250422	153600	118042860	17740	17740	17740	17740	0
176	20250422	153500	118042860	17740	17740	17740	17740	0
177	20250422	153400	118042860	17740	17740	17740	17740	0
178	20250422	153300	118042860	17740	17740	17740	17740	0
179	20250422	153200	118042860	17740	17740	17740	17740	0
180	20250422	153100	118042860	17740	17740	17740	17740	0
181	20250422	153000	118042860	17740	17740	17740	17740	335
182	20250422	152900	112099960	17740	17740	17740	17740	0
183	20250422	152800	112099960	17740	17740	17740	17740	0
184	20250422	152700	112099960	17740	17740	17740	17740	0
185	20250422	152600	112099960	17740	17740	17740	17740	0
186	20250422	152500	112099960	17740	17740	17740	17740	0
187	20250422	152400	112099960	17740	17740	17740	17740	0
188	20250422	152300	112099960	17740	17740	17740	17740	0
189	20250422	152200	112099960	17740	17740	17740	17740	0
190	20250422	152100	112099960	17740	17740	17740	17740	0
191	20250422	152000	112099960	17740	17740	17740	17740	0
192	20250422	151900	112099960	17740	17735	17740	17710	35
193	20250422	151800	111479485	17735	17740	17740	17735	12
194	20250422	151700	111266660	17740	17740	17740	17740	1
195	20250422	151600	111248920	17740	17740	17740	17740	0
196	20250422	151500	111248920	17740	17740	17740	17740	0
197	20250422	151400	111248920	17740	17740	17740	17735	16
198	20250422	151300	110965130	17740	17740	17740	17740	11
199	20250422	151200	110769990	17740	17735	17740	17735	42
200	20250422	151100	110024960	17735	17740	17740	17735	13
201	20250422	151000	109794390	17740	17740	17740	17740	4
202	20250422	150900	109723430	17740	17740	17740	17740	0
203	20250422	150800	109723430	17740	17740	17740	17740	0
204	20250422	150700	109723430	17740	17740	17740	17740	0
205	20250422	150600	109723430	17740	17740	17740	17740	0
206	20250422	150500	109723430	17740	17740	17740	17740	0
207	20250422	150400	109723430	17740	17740	17740	17740	1
208	20250422	150300	109705690	17720	17720	17720	17720	0
209	20250422	150200	109705690	17720	17720	17720	17720	0
210	20250422	150100	109705690	17720	17720	17720	17720	0
211	20250422	150000	109705690	17720	17720	17720	17720	0
212	20250422	145900	109705690	17720	17720	17720	17720	50
213	20250422	145800	108819690	17730	17730	17730	17730	0
214	20250422	145700	108819690	17730	17730	17730	17730	0
215	20250422	145600	108819690	17730	17730	17730	17730	0
216	20250422	145500	108819690	17730	17730	17730	17730	0
217	20250422	145400	108819690	17730	17730	17730	17730	0
218	20250422	145300	108819690	17730	17730	17730	17730	3
219	20250422	145200	108766500	17730	17730	17730	17730	0
220	20250422	145100	108766500	17730	17730	17730	17730	0
221	20250422	145000	108766500	17730	17730	17730	17730	0
222	20250422	144900	108766500	17730	17730	17730	17730	0
223	20250422	144800	108766500	17730	17730	17730	17730	0
224	20250422	144700	108766500	17730	17730	17730	17730	12
225	20250422	144600	108553740	17740	17740	17740	17740	0
226	20250422	144500	108553740	17740	17740	17740	17740	0
227	20250422	144400	108553740	17740	17740	17740	17740	1
228	20250422	144300	108536000	17740	17740	17740	17740	0
229	20250422	144200	108536000	17740	17740	17740	17740	30
230	20250422	144100	108003800	17740	17740	17740	17740	5
231	20250422	144000	107915100	17750	17750	17750	17750	0
232	20250422	143900	107915100	17750	17750	17750	17750	0
233	20250422	143800	107915100	17750	17750	17750	17750	0
234	20250422	143700	107915100	17750	17750	17750	17750	0
235	20250422	143600	107915100	17750	17750	17750	17750	0
236	20250422	143500	107915100	17750	17750	17750	17750	0
237	20250422	143400	107915100	17750	17750	17750	17750	0
238	20250422	143300	107915100	17750	17750	17750	17750	0
239	20250422	143200	107915100	17750	17750	17750	17750	0
240	20250422	143100	107915100	17750	17750	17750	17750	0
241	20250422	143000	107915100	17750	17740	17750	17740	11
242	20250422	142900	107719950	17730	17730	17730	17730	0
243	20250422	142800	107719950	17730	17730	17730	17730	10
244	20250422	142700	107542650	17730	17730	17730	17730	0
245	20250422	142600	107542650	17730	17730	17730	17730	0
246	20250422	142500	107542650	17730	17730	17730	17730	0
247	20250422	142400	107542650	17730	17730	17730	17730	0
248	20250422	142300	107542650	17730	17730	17730	17730	13
249	20250422	142200	107312160	17750	17740	17750	17740	26
250	20250422	142100	106850910	17740	17740	17740	17740	1
251	20250422	142000	106833170	17730	17730	17730	17730	0
252	20250422	141900	106833170	17730	17730	17730	17730	0
253	20250422	141800	106833170	17730	17730	17730	17730	0
254	20250422	141700	106833170	17730	17730	17730	17730	0
255	20250422	141600	106833170	17730	17730	17730	17730	0
256	20250422	141500	106833170	17730	17730	17730	17730	0
257	20250422	141400	106833170	17730	17730	17730	17730	0
258	20250422	141300	106833170	17730	17730	17730	17730	0
259	20250422	141200	106833170	17730	17730	17730	17730	19
260	20250422	141100	106496300	17730	17730	17730	17730	17
261	20250422	141000	106194890	17730	17730	17730	17730	17
262	20250422	140900	105893480	17730	17730	17730	17730	17
263	20250422	140800	105592070	17730	17730	17740	17730	25
264	20250422	140700	105148700	17740	17740	17740	17740	0
265	20250422	140600	105148700	17740	17740	17740	17740	0
266	20250422	140500	105148700	17740	17740	17740	17740	0
267	20250422	140400	105148700	17740	17740	17740	17740	47
268	20250422	140300	104314920	17740	17740	17740	17740	0
269	20250422	140200	104314920	17740	17740	17740	17740	6
270	20250422	140100	104208480	17750	17750	17750	17750	0
271	20250422	140000	104208480	17750	17750	17750	17750	0
272	20250422	135900	104208480	17750	17750	17750	17750	0
273	20250422	135800	104208480	17750	17750	17750	17750	0
274	20250422	135700	104208480	17750	17750	17750	17750	0
275	20250422	135600	104208480	17750	17750	17750	17750	0
276	20250422	135500	104208480	17750	17750	17750	17750	74
277	20250422	135400	102894980	17750	17750	17750	17750	0
278	20250422	135300	102894980	17750	17750	17750	17750	0
279	20250422	135200	102894980	17750	17750	17750	17750	0
280	20250422	135100	102894980	17750	17750	17750	17750	0
281	20250422	135000	102894980	17750	17750	17750	17750	0
282	20250422	134900	102894980	17750	17750	17750	17750	0
283	20250422	134800	102894980	17750	17750	17750	17750	0
284	20250422	134700	102894980	17750	17750	17750	17750	0
285	20250422	134600	102894980	17750	17750	17750	17750	0
286	20250422	134500	102894980	17750	17750	17750	17750	13
287	20250422	134400	102664230	17750	17750	17750	17750	0
288	20250422	134300	102664230	17750	17750	17750	17750	0
289	20250422	134200	102664230	17750	17750	17750	17750	19
290	20250422	134100	102326980	17760	17760	17760	17760	0
291	20250422	134000	102326980	17760	17760	17760	17760	0
292	20250422	133900	102326980	17760	17760	17760	17760	0
293	20250422	133800	102326980	17760	17760	17760	17760	0
294	20250422	133700	102326980	17760	17760	17760	17760	0
295	20250422	133600	102326980	17760	17760	17760	17760	0
296	20250422	133500	102326980	17760	17760	17760	17760	0
297	20250422	133400	102326980	17760	17760	17760	17760	0
298	20250422	133300	102326980	17760	17760	17760	17760	50
299	20250422	133200	101438980	17750	17750	17750	17750	0
300	20250422	133100	101438980	17750	17750	17750	17750	0
301	20250422	133000	101438980	17750	17750	17750	17750	0
302	20250422	132900	101438980	17750	17750	17750	17750	526
303	20250422	132800	92102480	17760	17760	17760	17760	0
304	20250422	132700	92102480	17760	17760	17760	17760	4
305	20250422	132600	92031440	17750	17750	17750	17750	0
306	20250422	132500	92031440	17750	17750	17750	17750	0
307	20250422	132400	92031440	17750	17750	17750	17750	0
308	20250422	132300	92031440	17750	17750	17750	17750	0
309	20250422	132200	92031440	17750	17750	17750	17750	0
310	20250422	132100	92031440	17750	17750	17750	17750	0
311	20250422	132000	92031440	17750	17750	17750	17750	0
312	20250422	131900	92031440	17750	17750	17750	17750	0
313	20250422	131800	92031440	17750	17750	17750	17750	0
314	20250422	131700	92031440	17750	17750	17750	17750	0
315	20250422	131600	92031440	17750	17750	17750	17750	0
316	20250422	131500	92031440	17750	17750	17750	17750	0
317	20250422	131400	92031440	17750	17750	17750	17750	0
318	20250422	131300	92031440	17750	17750	17750	17750	0
319	20250422	131200	92031440	17750	17750	17750	17750	0
320	20250422	131100	92031440	17750	17750	17750	17750	0
321	20250422	131000	92031440	17750	17750	17750	17750	0
322	20250422	130900	92031440	17750	17750	17750	17750	1
323	20250422	130800	92013690	17740	17740	17740	17740	0
324	20250422	130700	92013690	17740	17740	17740	17740	0
325	20250422	130600	92013690	17740	17740	17740	17740	0
326	20250422	130500	92013690	17740	17740	17740	17740	0
327	20250422	130400	92013690	17740	17740	17740	17740	5
328	20250422	130300	91924990	17740	17740	17740	17740	5
329	20250422	130200	91836290	17740	17740	17740	17740	0
330	20250422	130100	91836290	17740	17740	17740	17740	0
331	20250422	130000	91836290	17740	17740	17740	17740	0
332	20250422	125900	91836290	17740	17740	17740	17740	0
333	20250422	125800	91836290	17740	17740	17740	17740	0
334	20250422	125700	91836290	17740	17760	17760	17740	50
335	20250422	125600	90949000	17760	17760	17760	17760	0
336	20250422	125500	90949000	17760	17760	17760	17760	0
337	20250422	125400	90949000	17760	17760	17760	17760	0
338	20250422	125300	90949000	17760	17760	17760	17760	0
339	20250422	125200	90949000	17760	17760	17760	17760	10
340	20250422	125100	90771400	17770	17770	17770	17770	0
341	20250422	125000	90771400	17770	17770	17770	17770	0
342	20250422	124900	90771400	17770	17770	17770	17770	0
343	20250422	124800	90771400	17770	17770	17770	17770	0
344	20250422	124700	90771400	17770	17770	17770	17770	0
345	20250422	124600	90771400	17770	17770	17770	17770	0
346	20250422	124500	90771400	17770	17770	17770	17770	0
347	20250422	124400	90771400	17770	17770	17770	17770	4
348	20250422	124300	90700320	17770	17770	17770	17770	48
349	20250422	124200	89847360	17780	17780	17780	17780	0
350	20250422	124100	89847360	17780	17780	17780	17780	0
351	20250422	124000	89847360	17780	17780	17780	17780	8
352	20250422	123900	89705120	17790	17790	17790	17790	0
353	20250422	123800	89705120	17790	17790	17790	17790	0
354	20250422	123700	89705120	17790	17790	17790	17790	0
355	20250422	123600	89705120	17790	17790	17790	17790	0
356	20250422	123500	89705120	17790	17790	17790	17790	0
357	20250422	123400	89705120	17790	17790	17790	17790	10
358	20250422	123300	89527220	17800	17800	17800	17800	0
359	20250422	123200	89527220	17800	17800	17800	17800	0
360	20250422	123100	89527220	17800	17800	17800	17800	0
361	20250422	123000	89527220	17800	17800	17800	17800	0
362	20250422	122900	89527220	17800	17800	17800	17800	0
363	20250422	122800	89527220	17800	17780	17800	17780	61
364	20250422	122700	88442620	17780	17780	17780	17780	0
365	20250422	122600	88442620	17780	17780	17780	17780	8
366	20250422	122500	88300380	17800	17770	17800	17770	100
367	20250422	122400	86523320	17750	17750	17750	17750	0
368	20250422	122300	86523320	17750	17750	17750	17750	0
369	20250422	122200	86523320	17750	17750	17750	17750	0
370	20250422	122100	86523320	17750	17750	17750	17750	0
371	20250422	122000	86523320	17750	17750	17750	17750	0
372	20250422	121900	86523320	17750	17750	17750	17750	4
373	20250422	121800	86452320	17750	17750	17750	17750	0
374	20250422	121700	86452320	17750	17750	17750	17750	0
375	20250422	121600	86452320	17750	17750	17750	17750	5
376	20250422	121500	86363570	17760	17760	17760	17760	0
377	20250422	121400	86363570	17760	17760	17760	17760	0
378	20250422	121300	86363570	17760	17760	17760	17760	0
379	20250422	121200	86363570	17760	17760	17760	17760	0
380	20250422	121100	86363570	17760	17760	17760	17760	0
381	20250422	121000	86363570	17760	17760	17760	17760	12
382	20250422	120900	86150450	17760	17760	17760	17760	0
383	20250422	120800	86150450	17760	17760	17760	17760	0
384	20250422	120700	86150450	17760	17760	17760	17760	35
385	20250422	120600	85528850	17760	17760	17760	17760	0
386	20250422	120500	85528850	17760	17760	17760	17760	0
387	20250422	120400	85528850	17760	17760	17760	17760	10
388	20250422	120300	85351250	17770	17770	17770	17770	1
389	20250422	120200	85333480	17770	17770	17770	17770	0
390	20250422	120100	85333480	17770	17770	17770	17770	0
391	20250422	120000	85333480	17770	17770	17770	17770	0
392	20250422	115900	85333480	17770	17770	17770	17770	0
393	20250422	115800	85333480	17770	17770	17770	17770	0
394	20250422	115700	85333480	17770	17770	17770	17770	0
395	20250422	115600	85333480	17770	17770	17770	17770	0
396	20250422	115500	85333480	17770	17770	17770	17770	8
397	20250422	115400	85191320	17770	17770	17770	17770	0
398	20250422	115300	85191320	17770	17770	17770	17770	0
399	20250422	115200	85191320	17770	17770	17770	17770	0
400	20250422	115100	85191320	17770	17790	17790	17770	53
401	20250422	115000	84248850	17790	17790	17790	17790	1
402	20250422	114900	84231060	17790	17790	17790	17790	0
403	20250422	114800	84231060	17790	17790	17790	17790	1
404	20250422	114700	84213270	17790	17790	17790	17790	0
405	20250422	114600	84213270	17790	17790	17790	17790	1
406	20250422	114500	84195480	17790	17790	17790	17790	0
407	20250422	114400	84195480	17790	17790	17790	17790	0
408	20250422	114300	84195480	17790	17790	17790	17790	0
409	20250422	114200	84195480	17790	17790	17790	17790	0
410	20250422	114100	84195480	17790	17790	17790	17790	0
411	20250422	114000	84195480	17790	17790	17790	17790	0
412	20250422	113900	84195480	17790	17790	17790	17790	0
413	20250422	113800	84195480	17790	17790	17790	17790	0
414	20250422	113700	84195480	17790	17790	17790	17790	5
415	20250422	113600	84106530	17800	17800	17800	17800	2
416	20250422	113500	84070930	17800	17800	17800	17800	0
417	20250422	113400	84070930	17800	17800	17800	17800	0
418	20250422	113300	84070930	17800	17800	17800	17800	0
419	20250422	113200	84070930	17800	17800	17800	17800	0
420	20250422	113100	84070930	17800	17800	17800	17800	45
421	20250422	113000	83269930	17800	17800	17800	17800	2
422	20250422	112900	83234330	17800	17800	17800	17800	0
423	20250422	112800	83234330	17800	17800	17800	17800	2
424	20250422	112700	83198730	17800	17800	17800	17800	11
425	20250422	112600	83002930	17790	17790	17790	17790	0
426	20250422	112500	83002930	17790	17790	17790	17790	27
427	20250422	112400	82522600	17790	17790	17790	17790	1
428	20250422	112300	82504810	17790	17790	17790	17790	1
429	20250422	112200	82487020	17790	17790	17790	17790	0
430	20250422	112100	82487020	17790	17790	17790	17790	0
431	20250422	112000	82487020	17790	17790	17790	17790	0
432	20250422	111900	82487020	17790	17790	17790	17790	1
433	20250422	111800	82469230	17790	17790	17790	17790	0
434	20250422	111700	82469230	17790	17790	17790	17790	4
435	20250422	111600	82398070	17790	17790	17790	17790	10
436	20250422	111500	82220170	17790	17790	17790	17790	1
437	20250422	111400	82202380	17780	17780	17780	17780	0
438	20250422	111300	82202380	17780	17790	17790	17780	3
439	20250422	111200	82149030	17780	17780	17780	17780	0
440	20250422	111100	82149030	17780	17780	17780	17780	0
441	20250422	111000	82149030	17780	17780	17780	17780	0
442	20250422	110900	82149030	17780	17780	17780	17780	2
443	20250422	110800	82113470	17780	17780	17780	17780	10
444	20250422	110700	81935670	17780	17780	17780	17780	1
445	20250422	110600	81917890	17790	17790	17790	17790	0
446	20250422	110500	81917890	17790	17790	17790	17790	0
447	20250422	110400	81917890	17790	17790	17790	17790	0
448	20250422	110300	81917890	17790	17790	17790	17790	0
449	20250422	110200	81917890	17790	17790	17790	17780	37
450	20250422	110100	81259700	17800	17800	17800	17800	1
451	20250422	110000	81241900	17800	17800	17800	17800	1
452	20250422	105900	81224100	17800	17800	17800	17800	1
453	20250422	105800	81206300	17800	17800	17800	17800	1
454	20250422	105700	81188500	17800	17800	17800	17800	1
455	20250422	105600	81170700	17800	17800	17800	17800	0
456	20250422	105500	81170700	17800	17800	17800	17800	1
457	20250422	105400	81152900	17800	17800	17800	17800	1
458	20250422	105300	81135100	17800	17800	17800	17800	1
459	20250422	105200	81117300	17800	17800	17800	17800	51
460	20250422	105100	80209500	17790	17790	17790	17790	0
461	20250422	105000	80209500	17790	17790	17790	17790	56
462	20250422	104900	79213260	17790	17790	17790	17790	2
463	20250422	104800	79177680	17790	17790	17790	17790	0
464	20250422	104700	79177680	17790	17790	17790	17790	1
465	20250422	104600	79159890	17790	17790	17790	17790	1
466	20250422	104500	79142100	17780	17780	17780	17780	0
467	20250422	104400	79142100	17780	17790	17790	17780	3
468	20250422	104300	79088750	17790	17790	17790	17790	23
469	20250422	104200	78679580	17790	17790	17790	17790	0
470	20250422	104100	78679580	17790	17800	17800	17790	20
471	20250422	104000	78323770	17800	17800	17800	17800	1
472	20250422	103900	78305970	17800	17800	17800	17800	2
473	20250422	103800	78270370	17800	17800	17800	17800	1
474	20250422	103700	78252570	17800	17800	17800	17800	2
475	20250422	103600	78216970	17790	17790	17790	17790	0
476	20250422	103500	78216970	17790	17800	17800	17790	2
477	20250422	103400	78181380	17790	17790	17790	17790	62
478	20250422	103300	77078400	17790	17790	17790	17790	9
479	20250422	103200	76918290	17790	17790	17790	17790	85
480	20250422	103100	75406140	17790	17790	17790	17790	0
481	20250422	103000	75406140	17790	17790	17790	17790	4
482	20250422	102900	75334980	17770	17770	17780	17760	182
483	20250422	102800	72102340	17780	17780	17780	17780	46
484	20250422	102700	71284460	17780	17790	17790	17780	11
485	20250422	102600	71088870	17790	17790	17790	17790	1
486	20250422	102500	71071080	17790	17790	17790	17790	3
487	20250422	102400	71017710	17790	17790	17790	17790	2
488	20250422	102300	70982130	17790	17790	17790	17790	4
489	20250422	102200	70910970	17790	17790	17790	17790	4
490	20250422	102100	70839810	17780	17780	17780	17780	18
491	20250422	102000	70519770	17780	17790	17790	17780	38
492	20250422	101900	69844070	17790	17790	17790	17790	570
493	20250422	101800	59703770	17790	17790	17790	17790	1
494	20250422	101700	59685980	17790	17790	17790	17790	0
495	20250422	101600	59685980	17790	17790	17790	17790	1
496	20250422	101500	59668190	17790	17790	17790	17790	1
497	20250422	101400	59650400	17790	17790	17790	17790	1
498	20250422	101300	59632610	17790	17790	17790	17790	0
499	20250422	101200	59632610	17790	17790	17790	17790	1
500	20250422	101100	59614820	17790	17780	17790	17780	3
501	20250422	101000	59561460	17790	17790	17790	17790	3
502	20250422	100900	59508090	17790	17790	17790	17790	2
503	20250422	100800	59472510	17790	17790	17790	17790	4
504	20250422	100700	59401350	17790	17790	17790	17790	16
505	20250422	100600	59116710	17790	17790	17790	17790	2
506	20250422	100500	59081130	17790	17790	17790	17790	3
507	20250422	100400	59027760	17790	17790	17790	17790	2
508	20250422	100300	58992180	17790	17790	17790	17790	2
509	20250422	100200	58956600	17790	17790	17790	17790	1
510	20250422	100100	58938810	17790	17790	17790	17790	0
511	20250422	100000	58938810	17790	17790	17790	17790	0
512	20250422	095900	58938810	17790	17790	17790	17790	1
513	20250422	095800	58921020	17790	17740	17790	17740	15
514	20250422	095700	58654620	17740	17780	17780	17710	52
515	20250422	095600	57733450	17790	17790	17790	17790	155
516	20250422	095500	54976000	17790	17790	17790	17790	32
517	20250422	095400	54406720	17800	17800	17800	17800	1
518	20250422	095300	54388920	17800	17790	17800	17790	100
519	20250422	095200	52609910	17790	17790	17790	17790	0
520	20250422	095100	52609910	17790	17790	17790	17790	2
521	20250422	095000	52574330	17800	17800	17800	17800	2
522	20250422	094900	52538730	17800	17800	17800	17800	3
523	20250422	094800	52485330	17790	17790	17790	17790	2
524	20250422	094700	52449750	17800	17800	17800	17800	0
525	20250422	094600	52449750	17800	17810	17810	17800	69
526	20250422	094500	51221530	17800	17820	17820	17800	33
527	20250422	094400	50633870	17820	17820	17820	17820	1
528	20250422	094300	50616050	17820	17810	17820	17800	125
529	20250422	094200	48390820	17820	17820	17820	17820	1
530	20250422	094100	48373000	17820	17800	17820	17800	121
531	20250422	094000	46218500	17800	17800	17800	17800	0
532	20250422	093900	46218500	17800	17800	17800	17800	9
533	20250422	093800	46058300	17800	17800	17800	17800	1
534	20250422	093700	46040500	17800	17800	17800	17800	1
535	20250422	093600	46022700	17800	17800	17800	17800	1
536	20250422	093500	46004900	17800	17800	17800	17800	2
537	20250422	093400	45969300	17800	17800	17800	17800	109
538	20250422	093300	44029100	17800	17770	17800	17770	833
539	20250422	093200	29214750	17770	17770	17770	17770	56
540	20250422	093100	28219630	17770	17750	17770	17750	122
541	20250422	093000	26053910	17750	17740	17750	17740	506
542	20250422	092900	17072440	17750	17750	17750	17740	11
543	20250422	092800	16877240	17740	17740	17750	17740	11
544	20250422	092700	16682050	17750	17735	17750	17735	13
545	20250422	092600	16451420	17750	17750	17750	17750	0
546	20250422	092500	16451420	17750	17750	17750	17750	0
547	20250422	092400	16451420	17750	17750	17750	17750	0
548	20250422	092300	16451420	17750	17740	17750	17740	395
549	20250422	092200	9440200	17750	17750	17750	17750	0
550	20250422	092100	9440200	17750	17750	17750	17750	0
551	20250422	092000	9440200	17750	17750	17750	17750	0
552	20250422	091900	9440200	17750	17750	17750	17750	0
553	20250422	091800	9440200	17750	17750	17750	17750	0
554	20250422	091700	9440200	17750	17750	17750	17750	1
555	20250422	091600	9422450	17760	17740	17760	17740	73
556	20250422	091500	8126310	17740	17760	17760	17740	100
557	20250422	091400	6351110	17750	17750	17750	17750	6
558	20250422	091300	6244610	17750	17750	17750	17750	168
559	20250422	091200	3262610	17730	17730	17730	17730	0
560	20250422	091100	3262610	17730	17730	17730	17730	0
561	20250422	091000	3262610	17730	17730	17730	17730	0
562	20250422	090900	3262610	17730	17730	17730	17730	0
563	20250422	090800	3262610	17730	17730	17730	17730	118
564	20250422	090700	1170470	17740	17740	17740	17740	0
565	20250422	090600	1170470	17740	17730	17740	17730	40
566	20250422	090500	460880	17710	17730	17730	17710	12
567	20250422	090400	248240	17720	17720	17720	17720	0
568	20250422	090300	248240	17720	17720	17720	17720	0
569	20250422	090200	248240	17720	17720	17720	17720	0
570	20250422	090100	248240	17720	17720	17720	17720	1
571	20250422	090000	230520	17700	17740	17740	17700	13