KissMeData/011760/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185100	246136700	17770	17770	17770	17770	366
3	20240326	185000	246136700	17770	17770	17770	17770	0
4	20240326	184900	246136700	17770	17770	17770	17770	0
5	20240326	184800	246136700	17770	17770	17770	17770	0
6	20240326	184700	246136700	17770	17770	17770	17770	0
7	20240326	184600	246136700	17770	17770	17770	17770	0
8	20240326	184500	246136700	17770	17770	17770	17770	0
9	20240326	184400	246136700	17770	17770	17770	17770	0
10	20240326	184300	246136700	17770	17770	17770	17770	0
11	20240326	184200	246136700	17770	17770	17770	17770	0
12	20240326	184100	246136700	17770	17770	17770	17770	0
13	20240326	184000	246136700	17770	17770	17770	17770	0
14	20240326	183900	246136700	17770	17770	17770	17770	0
15	20240326	183800	246136700	17770	17770	17770	17770	0
16	20240326	183700	246136700	17770	17770	17770	17770	0
17	20240326	183600	246136700	17770	17770	17770	17770	0
18	20240326	183500	246136700	17770	17770	17770	17770	0
19	20240326	183400	246136700	17770	17770	17770	17770	0
20	20240326	183300	246136700	17770	17770	17770	17770	0
21	20240326	183200	246136700	17770	17770	17770	17770	0
22	20240326	183100	246136700	17770	17770	17770	17770	0
23	20240326	183000	246136700	17770	17770	17770	17770	0
24	20240326	182900	246136700	17770	17770	17770	17770	0
25	20240326	182800	246136700	17770	17770	17770	17770	0
26	20240326	182700	246136700	17770	17770	17770	17770	0
27	20240326	182600	246136700	17770	17770	17770	17770	0
28	20240326	182500	246136700	17770	17770	17770	17770	0
29	20240326	182400	246136700	17770	17770	17770	17770	0
30	20240326	182300	246136700	17770	17770	17770	17770	0
31	20240326	182200	246136700	17770	17770	17770	17770	0
32	20240326	182100	246136700	17770	17770	17770	17770	366
33	20240326	182000	246136700	17770	17770	17770	17770	0
34	20240326	181900	246136700	17770	17770	17770	17770	0
35	20240326	181800	246136700	17770	17770	17770	17770	0
36	20240326	181700	246136700	17770	17770	17770	17770	0
37	20240326	181600	246136700	17770	17770	17770	17770	0
38	20240326	181500	246136700	17770	17770	17770	17770	0
39	20240326	181400	246136700	17770	17770	17770	17770	0
40	20240326	181300	246136700	17770	17770	17770	17770	0
41	20240326	181200	246136700	17770	17770	17770	17770	0
42	20240326	181100	246136700	17770	17770	17770	17770	0
43	20240326	181000	246136700	17770	17770	17770	17770	0
44	20240326	180900	246136700	17770	17770	17770	17770	0
45	20240326	180800	246136700	17770	17770	17770	17770	0
46	20240326	180700	246136700	17770	17770	17770	17770	0
47	20240326	180600	246136700	17770	17770	17770	17770	0
48	20240326	180500	246136700	17770	17770	17770	17770	0
49	20240326	180400	246136700	17770	17770	17770	17770	0
50	20240326	180300	246136700	17770	17770	17770	17770	0
51	20240326	180200	246136700	17770	17770	17770	17770	0
52	20240326	180100	246136700	17770	17770	17770	17770	0
53	20240326	180000	246136700	17770	17770	17770	17770	0
54	20240326	175900	246136700	17770	17770	17770	17770	0
55	20240326	175800	246136700	17770	17770	17770	17770	0
56	20240326	175700	246136700	17770	17770	17770	17770	0
57	20240326	175600	246136700	17770	17770	17770	17770	0
58	20240326	175500	246136700	17770	17770	17770	17770	0
59	20240326	175400	246136700	17770	17770	17770	17770	0
60	20240326	175300	246136700	17770	17770	17770	17770	0
61	20240326	175200	246136700	17770	17770	17770	17770	0
62	20240326	175100	246136700	17770	17770	17770	17770	366
63	20240326	175000	246136700	17770	17770	17770	17770	0
64	20240326	174900	246136700	17770	17770	17770	17770	0
65	20240326	174800	246136700	17770	17770	17770	17770	0
66	20240326	174700	246136700	17770	17770	17770	17770	0
67	20240326	174600	246136700	17770	17770	17770	17770	0
68	20240326	174500	246136700	17770	17770	17770	17770	0
69	20240326	174400	246136700	17770	17770	17770	17770	0
70	20240326	174300	246136700	17770	17770	17770	17770	0
71	20240326	174200	246136700	17770	17770	17770	17770	0
72	20240326	174100	246136700	17770	17770	17770	17770	0
73	20240326	174000	246136700	17770	17770	17770	17770	0
74	20240326	173900	246136700	17770	17770	17770	17770	0
75	20240326	173800	246136700	17770	17770	17770	17770	0
76	20240326	173700	246136700	17770	17770	17770	17770	0
77	20240326	173600	246136700	17770	17770	17770	17770	0
78	20240326	173500	246136700	17770	17770	17770	17770	0
79	20240326	173400	246136700	17770	17770	17770	17770	0
80	20240326	173300	246136700	17770	17770	17770	17770	0
81	20240326	173200	246136700	17770	17770	17770	17770	0
82	20240326	173100	246136700	17770	17770	17770	17770	0
83	20240326	173000	246136700	17770	17770	17770	17770	0
84	20240326	172900	246136700	17770	17770	17770	17770	0
85	20240326	172800	246136700	17770	17770	17770	17770	0
86	20240326	172700	246136700	17770	17770	17770	17770	0
87	20240326	172600	246136700	17770	17770	17770	17770	0
88	20240326	172500	246136700	17770	17770	17770	17770	0
89	20240326	172400	246136700	17770	17770	17770	17770	0
90	20240326	172300	246136700	17770	17770	17770	17770	0
91	20240326	172200	246136700	17770	17770	17770	17770	0
92	20240326	172100	246136700	17770	17770	17770	17770	366
93	20240326	172000	246136700	17770	17770	17770	17770	0
94	20240326	171900	246136700	17770	17770	17770	17770	0
95	20240326	171800	246136700	17770	17770	17770	17770	0
96	20240326	171700	246136700	17770	17770	17770	17770	0
97	20240326	171600	246136700	17770	17770	17770	17770	0
98	20240326	171500	246136700	17770	17770	17770	17770	0
99	20240326	171400	246136700	17770	17770	17770	17770	0
100	20240326	171300	246136700	17770	17770	17770	17770	0
101	20240326	171200	246136700	17770	17770	17770	17770	0
102	20240326	171100	246136700	17770	17770	17770	17770	0
103	20240326	171000	246136700	17770	17770	17770	17770	0
104	20240326	170900	246136700	17770	17770	17770	17770	0
105	20240326	170800	246136700	17770	17770	17770	17770	0
106	20240326	170700	246136700	17770	17770	17770	17770	0
107	20240326	170600	246136700	17770	17770	17770	17770	0
108	20240326	170500	246136700	17770	17770	17770	17770	0
109	20240326	170400	246136700	17770	17770	17770	17770	0
110	20240326	170300	246136700	17770	17770	17770	17770	0
111	20240326	170200	246136700	17770	17770	17770	17770	0
112	20240326	170100	246136700	17770	17770	17770	17770	0
113	20240326	170000	246136700	17770	17770	17770	17770	0
114	20240326	165900	246136700	17770	17770	17770	17770	0
115	20240326	165800	246136700	17770	17770	17770	17770	0
116	20240326	165700	246136700	17770	17770	17770	17770	0
117	20240326	165600	246136700	17770	17770	17770	17770	0
118	20240326	165500	246136700	17770	17770	17770	17770	0
119	20240326	165400	246136700	17770	17770	17770	17770	0
120	20240326	165300	246136700	17770	17770	17770	17770	0
121	20240326	165200	246136700	17770	17770	17770	17770	0
122	20240326	165100	246136700	17770	17770	17770	17770	366
123	20240326	165000	246136700	17770	17770	17770	17770	0
124	20240326	164900	246136700	17770	17770	17770	17770	0
125	20240326	164800	246136700	17770	17770	17770	17770	0
126	20240326	164700	246136700	17770	17770	17770	17770	0
127	20240326	164600	246136700	17770	17770	17770	17770	0
128	20240326	164500	246136700	17770	17770	17770	17770	0
129	20240326	164400	246136700	17770	17770	17770	17770	0
130	20240326	164300	246136700	17770	17770	17770	17770	0
131	20240326	164200	246136700	17770	17770	17770	17770	0
132	20240326	164100	246136700	17770	17770	17770	17770	0
133	20240326	164000	246136700	17770	17770	17770	17770	0
134	20240326	163900	246136700	17770	17770	17770	17770	0
135	20240326	163800	246136700	17770	17770	17770	17770	0
136	20240326	163700	246136700	17770	17770	17770	17770	0
137	20240326	163600	246136700	17770	17770	17770	17770	0
138	20240326	163500	246136700	17770	17770	17770	17770	0
139	20240326	163400	246136700	17770	17770	17770	17770	0
140	20240326	163300	246136700	17770	17770	17770	17770	0
141	20240326	163200	246136700	17770	17770	17770	17770	0
142	20240326	163100	246136700	17770	17770	17770	17770	0
143	20240326	163000	246136700	17770	17770	17770	17770	0
144	20240326	162900	246136700	17770	17770	17770	17770	0
145	20240326	162800	246136700	17770	17770	17770	17770	0
146	20240326	162700	246136700	17770	17770	17770	17770	0
147	20240326	162600	246136700	17770	17770	17770	17770	0
148	20240326	162500	246136700	17770	17770	17770	17770	0
149	20240326	162400	246136700	17770	17770	17770	17770	0
150	20240326	162300	246136700	17770	17770	17770	17770	0
151	20240326	162200	246136700	17770	17770	17770	17770	0
152	20240326	162100	246136700	17770	17770	17770	17770	366
153	20240326	162000	246136700	17770	17770	17770	17770	0
154	20240326	161900	246136700	17770	17770	17770	17770	0
155	20240326	161800	246136700	17770	17770	17770	17770	0
156	20240326	161700	246136700	17770	17770	17770	17770	0
157	20240326	161600	246136700	17770	17770	17770	17770	0
158	20240326	161500	246136700	17770	17770	17770	17770	0
159	20240326	161400	246136700	17770	17770	17770	17770	0
160	20240326	161300	246136700	17770	17770	17770	17770	0
161	20240326	161200	246136700	17770	17770	17770	17770	0
162	20240326	161100	246136700	17770	17770	17770	17770	0
163	20240326	161000	246136700	17770	17770	17770	17770	0
164	20240326	160900	246136700	17770	17770	17770	17770	0
165	20240326	160800	246136700	17770	17770	17770	17770	0
166	20240326	160700	246136700	17770	17770	17770	17770	0
167	20240326	160600	246136700	17770	17770	17770	17770	0
168	20240326	160500	246136700	17770	17770	17770	17770	0
169	20240326	160400	246136700	17770	17770	17770	17770	0
170	20240326	160300	246136700	17770	17770	17770	17770	0
171	20240326	160200	246136700	17770	17770	17770	17770	0
172	20240326	160100	246136700	17770	17770	17770	17770	0
173	20240326	160000	246136700	17770	17770	17770	17770	0
174	20240326	155900	246136700	17770	17770	17770	17770	0
175	20240326	155800	246136700	17770	17770	17770	17770	0
176	20240326	155700	246136700	17770	17770	17770	17770	0
177	20240326	155600	246136700	17770	17770	17770	17770	0
178	20240326	155500	246136700	17770	17770	17770	17770	0
179	20240326	155400	246136700	17770	17770	17770	17770	0
180	20240326	155300	246136700	17770	17770	17770	17770	0
181	20240326	155200	246136700	17770	17770	17770	17770	0
182	20240326	155100	246136700	17770	17770	17770	17770	366
183	20240326	155000	246136700	17770	17770	17770	17770	0
184	20240326	154900	246136700	17770	17770	17770	17770	0
185	20240326	154800	246136700	17770	17770	17770	17770	0
186	20240326	154700	246136700	17770	17770	17770	17770	0
187	20240326	154600	246136700	17770	17770	17770	17770	0
188	20240326	154500	246136700	17770	17770	17770	17770	0
189	20240326	154400	246136700	17770	17770	17770	17770	0
190	20240326	154300	246136700	17770	17770	17770	17770	0
191	20240326	154200	246136700	17770	17770	17770	17770	0
192	20240326	154100	246136700	17770	17770	17770	17770	0
193	20240326	154000	246136700	17770	17770	17770	17770	0
194	20240326	153900	246136700	17770	17770	17770	17770	0
195	20240326	153800	246136700	17770	17770	17770	17770	0
196	20240326	153700	246136700	17770	17770	17770	17770	0
197	20240326	153600	246136700	17770	17770	17770	17770	0
198	20240326	153500	246136700	17770	17770	17770	17770	0
199	20240326	153400	246136700	17770	17770	17770	17770	0
200	20240326	153300	246136700	17770	17770	17770	17770	0
201	20240326	153200	246136700	17770	17770	17770	17770	0
202	20240326	153100	246136700	17770	17770	17770	17770	0
203	20240326	153000	246136700	17770	17770	17770	17770	366
204	20240326	152900	239632880	17770	17770	17770	17770	0
205	20240326	152800	239632880	17770	17770	17770	17770	0
206	20240326	152700	239632880	17770	17770	17770	17770	0
207	20240326	152600	239632880	17770	17770	17770	17770	0
208	20240326	152500	239632880	17770	17770	17770	17770	0
209	20240326	152400	239632880	17770	17770	17770	17770	0
210	20240326	152300	239632880	17770	17770	17770	17770	0
211	20240326	152200	239632880	17770	17770	17770	17770	0
212	20240326	152100	239632880	17770	17770	17770	17770	0
213	20240326	152000	239632880	17770	17770	17770	17770	0
214	20240326	151900	239632880	17770	17770	17910	17760	154
215	20240326	151800	236895360	17920	17760	17920	17760	369
216	20240326	151700	230316740	17760	17760	17760	17760	48
217	20240326	151600	229464260	17770	17770	17770	17760	101
218	20240326	151500	227669930	17770	17770	17770	17770	40
219	20240326	151400	226959130	17770	17770	17770	17770	10
220	20240326	151300	226781430	17770	17770	17770	17770	56
221	20240326	151200	225786310	17770	17770	17770	17770	0
222	20240326	151100	225786310	17770	17770	17770	17770	0
223	20240326	151000	225786310	17770	17770	17780	17770	45
224	20240326	150900	224986650	17770	17770	17770	17770	0
225	20240326	150800	224986650	17770	17770	17770	17770	0
226	20240326	150700	224986650	17770	17770	17770	17770	123
227	20240326	150600	222800940	17770	17770	17770	17770	0
228	20240326	150500	222800940	17770	17780	17780	17770	36
229	20240326	150400	222161150	17780	17780	17780	17780	3
230	20240326	150300	222107810	17780	17780	17780	17780	35
231	20240326	150200	221485510	17790	17790	17790	17790	0
232	20240326	150100	221485510	17790	17790	17790	17790	1
233	20240326	150000	221467720	17790	17790	17790	17790	4
234	20240326	145900	221396560	17790	17780	17790	17780	14
235	20240326	145800	221147610	17790	17790	17790	17790	0
236	20240326	145700	221147610	17790	17790	17790	17790	1
237	20240326	145600	221129820	17790	17790	17790	17790	0
238	20240326	145500	221129820	17790	17790	17790	17790	0
239	20240326	145400	221129820	17790	17790	17790	17790	0
240	20240326	145300	221129820	17790	17790	17790	17790	10
241	20240326	145200	220951920	17790	17790	17790	17790	1
242	20240326	145100	220934130	17790	17790	17790	17790	92
243	20240326	145000	219297450	17790	17790	17790	17790	32
244	20240326	144900	218728170	17780	17780	17780	17780	0
245	20240326	144800	218728170	17780	17780	17780	17780	125
246	20240326	144700	216505670	17770	17770	17770	17770	0
247	20240326	144600	216505670	17770	17770	17770	17770	0
248	20240326	144500	216505670	17770	17770	17770	17770	36
249	20240326	144400	215865950	17770	17770	17770	17770	0
250	20240326	144300	215865950	17770	17770	17770	17770	0
251	20240326	144200	215865950	17770	17770	17770	17770	1
252	20240326	144100	215848180	17770	17770	17770	17770	66
253	20240326	144000	214675360	17760	17760	17760	17760	0
254	20240326	143900	214675360	17760	17760	17760	17760	0
255	20240326	143800	214675360	17760	17760	17760	17760	0
256	20240326	143700	214675360	17760	17760	17760	17760	0
257	20240326	143600	214675360	17760	17760	17760	17760	22
258	20240326	143500	214284640	17770	17770	17770	17770	31
259	20240326	143400	213733770	17770	17770	17770	17770	0
260	20240326	143300	213733770	17770	17770	17770	17770	0
261	20240326	143200	213733770	17770	17780	17780	17770	100
262	20240326	143100	211956760	17790	17790	17790	17790	0
263	20240326	143000	211956760	17790	17790	17790	17790	0
264	20240326	142900	211956760	17790	17790	17790	17790	1
265	20240326	142800	211938970	17790	17780	17790	17780	50
266	20240326	142700	211049960	17780	17780	17780	17780	0
267	20240326	142600	211049960	17780	17780	17780	17780	0
268	20240326	142500	211049960	17780	17780	17780	17780	227
269	20240326	142400	207013900	17770	17770	17770	17770	0
270	20240326	142300	207013900	17770	17770	17770	17770	0
271	20240326	142200	207013900	17770	17760	17770	17760	49
272	20240326	142100	206143560	17770	17770	17770	17770	5
273	20240326	142000	206054710	17770	17760	17770	17760	203
274	20240326	141900	202449400	17760	17760	17760	17760	9
275	20240326	141800	202289560	17760	17760	17760	17760	100
276	20240326	141700	200513560	17740	17740	17740	17740	6
277	20240326	141600	200407120	17740	17740	17750	17740	100
278	20240326	141500	198632870	17730	17730	17730	17730	0
279	20240326	141400	198632870	17730	17730	17730	17730	0
280	20240326	141300	198632870	17730	17730	17730	17730	0
281	20240326	141200	198632870	17730	17730	17730	17730	0
282	20240326	141100	198632870	17730	17730	17730	17730	62
283	20240326	141000	197533610	17730	17730	17730	17730	241
284	20240326	140900	193260680	17730	17730	17730	17730	0
285	20240326	140800	193260680	17730	17730	17730	17730	0
286	20240326	140700	193260680	17730	17730	17730	17730	0
287	20240326	140600	193260680	17730	17730	17730	17730	0
288	20240326	140500	193260680	17730	17730	17730	17730	0
289	20240326	140400	193260680	17730	17730	17730	17730	0
290	20240326	140300	193260680	17730	17730	17730	17730	70
291	20240326	140200	192019580	17730	17750	17750	17730	300
292	20240326	140100	186699280	17730	17730	17730	17730	0
293	20240326	140000	186699280	17730	17750	17750	17730	208
294	20240326	135900	183009790	17740	17740	17740	17740	0
295	20240326	135800	183009790	17740	17740	17740	17740	0
296	20240326	135700	183009790	17740	17740	17740	17740	47
297	20240326	135600	182176010	17730	17730	17730	17730	0
298	20240326	135500	182176010	17730	17730	17730	17730	0
299	20240326	135400	182176010	17730	17730	17730	17730	1
300	20240326	135300	182158280	17740	17740	17740	17740	0
301	20240326	135200	182158280	17740	17740	17740	17740	0
302	20240326	135100	182158280	17740	17740	17740	17740	0
303	20240326	135000	182158280	17740	17740	17740	17740	0
304	20240326	134900	182158280	17740	17740	17740	17740	101
305	20240326	134800	180366540	17760	17760	17760	17760	0
306	20240326	134700	180366540	17760	17760	17760	17760	0
307	20240326	134600	180366540	17760	17760	17760	17760	10
308	20240326	134500	180188940	17760	17760	17760	17760	0
309	20240326	134400	180188940	17760	17760	17760	17760	42
310	20240326	134300	179443020	17760	17760	17760	17760	0
311	20240326	134200	179443020	17760	17760	17760	17760	48
312	20240326	134100	178590540	17760	17760	17760	17760	410
313	20240326	134000	171308940	17760	17760	17760	17760	0
314	20240326	133900	171308940	17760	17740	17760	17740	50
315	20240326	133800	170421350	17730	17730	17730	17730	40
316	20240326	133700	169712150	17730	17730	17730	17730	0
317	20240326	133600	169712150	17730	17720	17730	17720	442
318	20240326	133500	161875500	17720	17720	17720	17720	8
319	20240326	133400	161733740	17720	17720	17720	17720	28
320	20240326	133300	161237580	17720	17720	17720	17720	0
321	20240326	133200	161237580	17720	17720	17720	17720	0
322	20240326	133100	161237580	17720	17720	17720	17720	100
323	20240326	133000	159465580	17730	17730	17730	17730	1
324	20240326	132900	159447850	17730	17720	17730	17720	137
325	20240326	132800	157020170	17730	17730	17730	17730	0
326	20240326	132700	157020170	17730	17730	17730	17730	10
327	20240326	132600	156842870	17730	17730	17730	17730	0
328	20240326	132500	156842870	17730	17730	17730	17730	0
329	20240326	132400	156842870	17730	17730	17730	17730	3
330	20240326	132300	156789680	17730	17730	17730	17730	0
331	20240326	132200	156789680	17730	17730	17730	17730	0
332	20240326	132100	156789680	17730	17730	17730	17730	0
333	20240326	132000	156789680	17730	17730	17730	17730	0
334	20240326	131900	156789680	17730	17730	17730	17730	122
335	20240326	131800	154626620	17760	17740	17760	17740	100
336	20240326	131700	152851010	17730	17730	17730	17730	27
337	20240326	131600	152372300	17730	17740	17740	17730	52
338	20240326	131500	151450320	17740	17740	17740	17740	0
339	20240326	131400	151450320	17740	17740	17740	17740	0
340	20240326	131300	151450320	17740	17740	17740	17740	33
341	20240326	131200	150864900	17740	17740	17740	17740	2
342	20240326	131100	150829420	17730	17730	17730	17730	1
343	20240326	131000	150811690	17730	17730	17730	17730	8
344	20240326	130900	150669850	17730	17730	17730	17730	47
345	20240326	130800	149836540	17730	17730	17730	17730	0
346	20240326	130700	149836540	17730	17750	17750	17730	729
347	20240326	130600	136897090	17750	17750	17750	17750	1
348	20240326	130500	136879340	17750	17750	17750	17750	0
349	20240326	130400	136879340	17750	17750	17750	17750	130
350	20240326	130300	134571840	17750	17750	17750	17750	0
351	20240326	130200	134571840	17750	17750	17750	17750	43
352	20240326	130100	133808590	17760	17750	17760	17750	11
353	20240326	130000	133613240	17750	17750	17750	17750	0
354	20240326	125900	133613240	17750	17750	17750	17750	0
355	20240326	125800	133613240	17750	17760	17760	17750	3
356	20240326	125700	133559970	17750	17750	17750	17750	39
357	20240326	125600	132867720	17750	17750	17750	17750	10
358	20240326	125500	132690220	17750	17750	17750	17750	0
359	20240326	125400	132690220	17750	17750	17750	17750	1
360	20240326	125300	132672470	17760	17760	17760	17760	1
361	20240326	125200	132654710	17750	17750	17750	17750	0
362	20240326	125100	132654710	17750	17750	17750	17750	1
363	20240326	125000	132636960	17750	17760	17760	17750	8
364	20240326	124900	132494930	17760	17760	17760	17760	0
365	20240326	124800	132494930	17760	17760	17760	17750	108
366	20240326	124700	130576930	17750	17750	17750	17750	0
367	20240326	124600	130576930	17750	17750	17750	17750	0
368	20240326	124500	130576930	17750	17750	17750	17750	0
369	20240326	124400	130576930	17750	17750	17750	17750	0
370	20240326	124300	130576930	17750	17750	17750	17750	0
371	20240326	124200	130576930	17750	17760	17760	17750	140
372	20240326	124100	128090720	17760	17760	17760	17760	0
373	20240326	124000	128090720	17760	17760	17760	17760	0
374	20240326	123900	128090720	17760	17760	17760	17760	0
375	20240326	123800	128090720	17760	17760	17760	17760	101
376	20240326	123700	126296960	17760	17760	17760	17760	29
377	20240326	123600	125781920	17760	17760	17760	17760	0
378	20240326	123500	125781920	17760	17760	17760	17760	0
379	20240326	123400	125781920	17760	17760	17760	17760	0
380	20240326	123300	125781920	17760	17760	17760	17760	0
381	20240326	123200	125781920	17760	17760	17760	17760	0
382	20240326	123100	125781920	17760	17760	17760	17760	0
383	20240326	123000	125781920	17760	17750	17760	17750	133
384	20240326	122900	123419940	17750	17750	17750	17750	37
385	20240326	122800	122763190	17760	17760	17760	17760	0
386	20240326	122700	122763190	17760	17760	17760	17760	0
387	20240326	122600	122763190	17760	17760	17760	17760	0
388	20240326	122500	122763190	17760	17760	17760	17760	0
389	20240326	122400	122763190	17760	17760	17760	17760	28
390	20240326	122300	122265910	17750	17750	17750	17750	20
391	20240326	122200	121910910	17750	17750	17750	17750	0
392	20240326	122100	121910910	17750	17720	17750	17720	377
393	20240326	122000	115227140	17730	17730	17730	17730	0
394	20240326	121900	115227140	17730	17720	17730	17720	6
395	20240326	121800	115120770	17730	17730	17730	17730	10
396	20240326	121700	114943470	17720	17720	17720	17720	0
397	20240326	121600	114943470	17720	17720	17720	17720	9
398	20240326	121500	114783990	17720	17720	17720	17720	1
399	20240326	121400	114766270	17730	17730	17730	17720	59
400	20240326	121300	113720650	17740	17730	17740	17730	124
401	20240326	121200	111521630	17730	17740	17740	17730	60
402	20240326	121100	110457400	17740	17740	17740	17740	0
403	20240326	121000	110457400	17740	17740	17740	17740	0
404	20240326	120900	110457400	17740	17740	17740	17740	10
405	20240326	120800	110280000	17740	17740	17740	17740	0
406	20240326	120700	110280000	17740	17730	17740	17730	12
407	20240326	120600	110067160	17730	17730	17730	17730	42
408	20240326	120500	109322500	17730	17730	17730	17730	0
409	20240326	120400	109322500	17730	17740	17740	17730	52
410	20240326	120300	108400080	17730	17730	17730	17730	1
411	20240326	120200	108382350	17730	17730	17730	17730	0
412	20240326	120100	108382350	17730	17730	17730	17730	1
413	20240326	120000	108364620	17730	17730	17730	17730	0
414	20240326	115900	108364620	17730	17730	17730	17730	0
415	20240326	115800	108364620	17730	17730	17730	17730	53
416	20240326	115700	107424930	17730	17730	17730	17730	0
417	20240326	115600	107424930	17730	17730	17730	17730	0
418	20240326	115500	107424930	17730	17730	17730	17730	1
419	20240326	115400	107407200	17750	17750	17750	17750	0
420	20240326	115300	107407200	17750	17750	17750	17750	0
421	20240326	115200	107407200	17750	17750	17750	17750	2
422	20240326	115100	107371700	17760	17760	17760	17760	0
423	20240326	115000	107371700	17760	17760	17760	17760	0
424	20240326	114900	107371700	17760	17760	17760	17760	0
425	20240326	114800	107371700	17760	17760	17760	17760	0
426	20240326	114700	107371700	17760	17760	17760	17760	50
427	20240326	114600	106483700	17760	17760	17760	17760	3
428	20240326	114500	106430420	17760	17760	17760	17760	0
429	20240326	114400	106430420	17760	17760	17760	17760	0
430	20240326	114300	106430420	17760	17760	17760	17760	0
431	20240326	114200	106430420	17760	17760	17760	17760	0
432	20240326	114100	106430420	17760	17760	17760	17760	0
433	20240326	114000	106430420	17760	17760	17760	17760	0
434	20240326	113900	106430420	17760	17740	17760	17720	171
435	20240326	113800	103395850	17720	17720	17720	17720	13
436	20240326	113700	103165490	17720	17720	17720	17720	45
437	20240326	113600	102368090	17720	17720	17720	17720	0
438	20240326	113500	102368090	17720	17720	17720	17720	0
439	20240326	113400	102368090	17720	17720	17720	17720	0
440	20240326	113300	102368090	17720	17730	17730	17720	99
441	20240326	113200	100612900	17730	17720	17730	17720	50
442	20240326	113100	99726760	17740	17740	17740	17740	0
443	20240326	113000	99726760	17740	17740	17740	17740	0
444	20240326	112900	99726760	17740	17740	17740	17740	0
445	20240326	112800	99726760	17740	17740	17740	17740	0
446	20240326	112700	99726760	17740	17730	17740	17730	14
447	20240326	112600	99478510	17720	17720	17720	17720	57
448	20240326	112500	98468470	17740	17740	17740	17740	2
449	20240326	112400	98432990	17740	17730	17740	17730	2
450	20240326	112300	98397520	17720	17720	17720	17720	47
451	20240326	112200	97564680	17720	17720	17720	17720	0
452	20240326	112100	97564680	17720	17720	17720	17720	0
453	20240326	112000	97564680	17720	17730	17730	17720	102
454	20240326	111900	95756680	17740	17740	17740	17740	0
455	20240326	111800	95756680	17740	17740	17740	17740	5
456	20240326	111700	95667980	17740	17740	17740	17740	5
457	20240326	111600	95579280	17750	17750	17750	17750	1
458	20240326	111500	95561530	17740	17740	17740	17740	11
459	20240326	111400	95366390	17730	17730	17730	17730	47
460	20240326	111300	94533080	17740	17740	17740	17740	10
461	20240326	111200	94355680	17740	17740	17740	17740	10
462	20240326	111100	94178280	17730	17730	17730	17730	1
463	20240326	111000	94160550	17730	17730	17730	17730	37
464	20240326	110900	93504540	17730	17730	17730	17730	0
465	20240326	110800	93504540	17730	17730	17730	17730	41
466	20240326	110700	92777610	17730	17730	17730	17730	0
467	20240326	110600	92777610	17730	17730	17730	17730	0
468	20240326	110500	92777610	17730	17730	17730	17730	35
469	20240326	110400	92157060	17730	17740	17740	17730	60
470	20240326	110300	91092760	17740	17740	17740	17740	0
471	20240326	110200	91092760	17740	17740	17740	17740	0
472	20240326	110100	91092760	17740	17740	17740	17740	0
473	20240326	110000	91092760	17740	17740	17740	17740	1
474	20240326	105900	91075020	17730	17730	17730	17730	21
475	20240326	105800	90702690	17750	17750	17750	17750	0
476	20240326	105700	90702690	17750	17750	17750	17750	0
477	20240326	105600	90702690	17750	17740	17750	17740	2
478	20240326	105500	90667200	17730	17730	17730	17730	0
479	20240326	105400	90667200	17730	17730	17730	17730	0
480	20240326	105300	90667200	17730	17730	17730	17730	0
481	20240326	105200	90667200	17730	17740	17740	17730	61
482	20240326	105100	89585170	17740	17730	17740	17730	16
483	20240326	105000	89301340	17740	17740	17740	17740	0
484	20240326	104900	89301340	17740	17740	17740	17740	25
485	20240326	104800	88857840	17730	17730	17730	17730	1
486	20240326	104700	88840110	17740	17740	17740	17740	4
487	20240326	104600	88769150	17730	17730	17730	17730	0
488	20240326	104500	88769150	17730	17730	17730	17730	1
489	20240326	104400	88751420	17730	17730	17730	17730	0
490	20240326	104300	88751420	17730	17730	17730	17730	1
491	20240326	104200	88733690	17740	17740	17740	17740	38
492	20240326	104100	88059570	17730	17730	17740	17730	81
493	20240326	104000	86623060	17730	17730	17730	17730	1
494	20240326	103900	86605330	17720	17720	17720	17720	0
495	20240326	103800	86605330	17720	17720	17720	17720	0
496	20240326	103700	86605330	17720	17720	17720	17720	35
497	20240326	103600	85985130	17720	17720	17720	17720	189
498	20240326	103500	82636050	17720	17730	17740	17720	114
499	20240326	103400	80614940	17730	17730	17730	17730	0
500	20240326	103300	80614940	17730	17730	17730	17730	4
501	20240326	103200	80544020	17720	17720	17720	17720	55
502	20240326	103100	79569420	17720	17730	17730	17720	103
503	20240326	103000	77743810	17730	17730	17730	17730	0
504	20240326	102900	77743810	17730	17730	17730	17730	1
505	20240326	102800	77726080	17740	17740	17740	17740	4
506	20240326	102700	77655120	17730	17730	17730	17730	1
507	20240326	102600	77637390	17730	17730	17730	17730	6
508	20240326	102500	77531010	17730	17730	17730	17730	0
509	20240326	102400	77531010	17730	17740	17740	17730	3
510	20240326	102300	77477800	17730	17730	17730	17730	0
511	20240326	102200	77477800	17730	17730	17730	17730	1
512	20240326	102100	77460070	17720	17720	17720	17720	0
513	20240326	102000	77460070	17720	17720	17720	17720	5
514	20240326	101900	77371470	17740	17730	17740	17730	158
515	20240326	101800	74568560	17720	17720	17720	17720	38
516	20240326	101700	73895200	17720	17730	17740	17720	33
517	20240326	101600	73310350	17730	17730	17730	17730	2
518	20240326	101500	73274890	17730	17730	17730	17730	1
519	20240326	101400	73257160	17720	17730	17730	17720	220
520	20240326	101300	69358640	17720	17720	17720	17720	49
521	20240326	101200	68490360	17740	17740	17740	17740	3
522	20240326	101100	68437140	17740	17720	17740	17720	3
523	20240326	101000	68383950	17740	17730	17740	17730	3
524	20240326	100900	68330740	17740	17730	17740	17730	2
525	20240326	100800	68295270	17720	17740	17740	17720	41
526	20240326	100700	67568730	17730	17730	17730	17730	2
527	20240326	100600	67533270	17730	17730	17730	17730	0
528	20240326	100500	67533270	17730	17740	17740	17730	117
529	20240326	100400	65457860	17730	17730	17730	17730	6
530	20240326	100300	65351480	17720	17730	17730	17720	48
531	20240326	100200	64500900	17720	17720	17720	17720	1
532	20240326	100100	64483180	17740	17740	17740	17740	1
533	20240326	100000	64465440	17720	17720	17720	17720	0
534	20240326	095900	64465440	17720	17720	17720	17720	0
535	20240326	095800	64465440	17720	17720	17720	17720	46
536	20240326	095700	63650320	17730	17730	17730	17730	32
537	20240326	095600	63082960	17730	17730	17730	17730	0
538	20240326	095500	63082960	17730	17730	17730	17730	0
539	20240326	095400	63082960	17730	17730	17730	17730	35
540	20240326	095300	62462410	17730	17730	17730	17730	0
541	20240326	095200	62462410	17730	17730	17730	17730	0
542	20240326	095100	62462410	17730	17730	17730	17730	0
543	20240326	095000	62462410	17730	17730	17730	17730	26
544	20240326	094900	62001430	17730	17730	17760	17730	72
545	20240326	094800	60724840	17730	17730	17730	17730	0
546	20240326	094700	60724840	17730	17730	17730	17730	0
547	20240326	094600	60724840	17730	17730	17730	17730	32
548	20240326	094500	60157480	17720	17720	17720	17720	0
549	20240326	094400	60157480	17720	17720	17720	17720	0
550	20240326	094300	60157480	17720	17760	17760	17720	81
551	20240326	094200	58720160	17760	17760	17760	17760	1
552	20240326	094100	58702400	17720	17760	17760	17720	30
553	20240326	094000	58170760	17760	17760	17760	17760	1
554	20240326	093900	58153000	17720	17720	17720	17720	0
555	20240326	093800	58153000	17720	17720	17720	17720	0
556	20240326	093700	58153000	17720	17720	17720	17720	5
557	20240326	093600	58064400	17720	17720	17760	17720	116
558	20240326	093500	56008840	17720	17720	17720	17720	332
559	20240326	093400	50125800	17720	17720	17720	17720	23
560	20240326	093300	49718240	17720	17720	17720	17720	34
561	20240326	093200	49115760	17710	17710	17710	17710	0
562	20240326	093100	49115760	17710	17720	17720	17710	251
563	20240326	093000	44670490	17780	17730	17780	17720	13
564	20240326	092900	44439770	17710	17720	17720	17710	500
565	20240326	092800	35580230	17720	17730	17730	17720	104
566	20240326	092700	33737080	17730	17730	17730	17730	30
567	20240326	092600	33205180	17730	17730	17730	17730	2
568	20240326	092500	33169720	17730	17730	17730	17730	40
569	20240326	092400	32460520	17730	17730	17730	17730	0
570	20240326	092300	32460520	17730	17730	17730	17730	0
571	20240326	092200	32460520	17730	17730	17740	17730	46
572	20240326	092100	31644910	17720	17720	17720	17720	0
573	20240326	092000	31644910	17720	17740	17740	17720	54
574	20240326	091900	30687620	17730	17720	17730	17720	39
575	20240326	091800	29996160	17720	17740	17740	17720	100
576	20240326	091700	28223740	17720	17730	17730	17720	40
577	20240326	091600	27514930	17720	17720	17720	17720	5
578	20240326	091500	27426330	17720	17720	17720	17720	3
579	20240326	091400	27373170	17710	17750	17750	17710	235
580	20240326	091300	23207970	17750	17750	17750	17750	40
581	20240326	091200	22497970	17710	17760	17760	17710	1002
582	20240326	091100	4730560	17760	17770	17770	17760	45
583	20240326	091000	3931310	17790	17790	17790	17790	1
584	20240326	090900	3913520	17790	17760	17790	17760	37
585	20240326	090800	3256250	17760	17760	17760	17760	0
586	20240326	090700	3256250	17760	17760	17760	17760	0
587	20240326	090600	3256250	17760	17770	17770	17760	55
588	20240326	090500	2279380	17790	17790	17790	17790	0
589	20240326	090400	2279380	17790	17790	17790	17790	0
590	20240326	090300	2279380	17790	17790	17790	17790	0
591	20240326	090200	2279380	17790	17790	17790	17790	20
592	20240326	090100	1923580	17790	17790	17790	17790	16
593	20240326	090000	1638940	17810	17820	17820	17810	92