KissMeData/272550/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	202500	122861510	17980	17980	17980	17980	231
3	20240326	202400	122861510	17980	17980	17980	17980	0
4	20240326	202300	122861510	17980	17980	17980	17980	0
5	20240326	202200	122861510	17980	17980	17980	17980	0
6	20240326	202100	122861510	17980	17980	17980	17980	0
7	20240326	202000	122861510	17980	17980	17980	17980	0
8	20240326	201900	122861510	17980	17980	17980	17980	0
9	20240326	201800	122861510	17980	17980	17980	17980	0
10	20240326	201700	122861510	17980	17980	17980	17980	0
11	20240326	201600	122861510	17980	17980	17980	17980	0
12	20240326	201500	122861510	17980	17980	17980	17980	0
13	20240326	201400	122861510	17980	17980	17980	17980	0
14	20240326	201300	122861510	17980	17980	17980	17980	0
15	20240326	201200	122861510	17980	17980	17980	17980	0
16	20240326	201100	122861510	17980	17980	17980	17980	0
17	20240326	201000	122861510	17980	17980	17980	17980	0
18	20240326	200900	122861510	17980	17980	17980	17980	0
19	20240326	200800	122861510	17980	17980	17980	17980	0
20	20240326	200700	122861510	17980	17980	17980	17980	0
21	20240326	200600	122861510	17980	17980	17980	17980	0
22	20240326	200500	122861510	17980	17980	17980	17980	0
23	20240326	200400	122861510	17980	17980	17980	17980	0
24	20240326	200300	122861510	17980	17980	17980	17980	0
25	20240326	200200	122861510	17980	17980	17980	17980	0
26	20240326	200100	122861510	17980	17980	17980	17980	0
27	20240326	200000	122861510	17980	17980	17980	17980	0
28	20240326	195900	122861510	17980	17980	17980	17980	0
29	20240326	195800	122861510	17980	17980	17980	17980	0
30	20240326	195700	122861510	17980	17980	17980	17980	0
31	20240326	195600	122861510	17980	17980	17980	17980	0
32	20240326	195500	122861510	17980	17980	17980	17980	231
33	20240326	195400	122861510	17980	17980	17980	17980	0
34	20240326	195300	122861510	17980	17980	17980	17980	0
35	20240326	195200	122861510	17980	17980	17980	17980	0
36	20240326	195100	122861510	17980	17980	17980	17980	0
37	20240326	195000	122861510	17980	17980	17980	17980	0
38	20240326	194900	122861510	17980	17980	17980	17980	0
39	20240326	194800	122861510	17980	17980	17980	17980	0
40	20240326	194700	122861510	17980	17980	17980	17980	0
41	20240326	194600	122861510	17980	17980	17980	17980	0
42	20240326	194500	122861510	17980	17980	17980	17980	0
43	20240326	194400	122861510	17980	17980	17980	17980	0
44	20240326	194300	122861510	17980	17980	17980	17980	0
45	20240326	194200	122861510	17980	17980	17980	17980	0
46	20240326	194100	122861510	17980	17980	17980	17980	0
47	20240326	194000	122861510	17980	17980	17980	17980	0
48	20240326	193900	122861510	17980	17980	17980	17980	0
49	20240326	193800	122861510	17980	17980	17980	17980	0
50	20240326	193700	122861510	17980	17980	17980	17980	0
51	20240326	193600	122861510	17980	17980	17980	17980	0
52	20240326	193500	122861510	17980	17980	17980	17980	0
53	20240326	193400	122861510	17980	17980	17980	17980	0
54	20240326	193300	122861510	17980	17980	17980	17980	0
55	20240326	193200	122861510	17980	17980	17980	17980	0
56	20240326	193100	122861510	17980	17980	17980	17980	0
57	20240326	193000	122861510	17980	17980	17980	17980	0
58	20240326	192900	122861510	17980	17980	17980	17980	0
59	20240326	192800	122861510	17980	17980	17980	17980	0
60	20240326	192700	122861510	17980	17980	17980	17980	0
61	20240326	192600	122861510	17980	17980	17980	17980	0
62	20240326	192500	122861510	17980	17980	17980	17980	231
63	20240326	192400	122861510	17980	17980	17980	17980	0
64	20240326	192300	122861510	17980	17980	17980	17980	0
65	20240326	192200	122861510	17980	17980	17980	17980	0
66	20240326	192100	122861510	17980	17980	17980	17980	0
67	20240326	192000	122861510	17980	17980	17980	17980	0
68	20240326	191900	122861510	17980	17980	17980	17980	0
69	20240326	191800	122861510	17980	17980	17980	17980	0
70	20240326	191700	122861510	17980	17980	17980	17980	0
71	20240326	191600	122861510	17980	17980	17980	17980	0
72	20240326	191500	122861510	17980	17980	17980	17980	0
73	20240326	191400	122861510	17980	17980	17980	17980	0
74	20240326	191300	122861510	17980	17980	17980	17980	0
75	20240326	191200	122861510	17980	17980	17980	17980	0
76	20240326	191100	122861510	17980	17980	17980	17980	0
77	20240326	191000	122861510	17980	17980	17980	17980	0
78	20240326	190900	122861510	17980	17980	17980	17980	0
79	20240326	190800	122861510	17980	17980	17980	17980	0
80	20240326	190700	122861510	17980	17980	17980	17980	0
81	20240326	190600	122861510	17980	17980	17980	17980	0
82	20240326	190500	122861510	17980	17980	17980	17980	0
83	20240326	190400	122861510	17980	17980	17980	17980	0
84	20240326	190300	122861510	17980	17980	17980	17980	0
85	20240326	190200	122861510	17980	17980	17980	17980	0
86	20240326	190100	122861510	17980	17980	17980	17980	0
87	20240326	190000	122861510	17980	17980	17980	17980	0
88	20240326	185900	122861510	17980	17980	17980	17980	0
89	20240326	185800	122861510	17980	17980	17980	17980	0
90	20240326	185700	122861510	17980	17980	17980	17980	0
91	20240326	185600	122861510	17980	17980	17980	17980	0
92	20240326	185500	122861510	17980	17980	17980	17980	231
93	20240326	185400	122861510	17980	17980	17980	17980	0
94	20240326	185300	122861510	17980	17980	17980	17980	0
95	20240326	185200	122861510	17980	17980	17980	17980	0
96	20240326	185100	122861510	17980	17980	17980	17980	0
97	20240326	185000	122861510	17980	17980	17980	17980	0
98	20240326	184900	122861510	17980	17980	17980	17980	0
99	20240326	184800	122861510	17980	17980	17980	17980	0
100	20240326	184700	122861510	17980	17980	17980	17980	0
101	20240326	184600	122861510	17980	17980	17980	17980	0
102	20240326	184500	122861510	17980	17980	17980	17980	0
103	20240326	184400	122861510	17980	17980	17980	17980	0
104	20240326	184300	122861510	17980	17980	17980	17980	0
105	20240326	184200	122861510	17980	17980	17980	17980	0
106	20240326	184100	122861510	17980	17980	17980	17980	0
107	20240326	184000	122861510	17980	17980	17980	17980	0
108	20240326	183900	122861510	17980	17980	17980	17980	0
109	20240326	183800	122861510	17980	17980	17980	17980	0
110	20240326	183700	122861510	17980	17980	17980	17980	0
111	20240326	183600	122861510	17980	17980	17980	17980	0
112	20240326	183500	122861510	17980	17980	17980	17980	0
113	20240326	183400	122861510	17980	17980	17980	17980	0
114	20240326	183300	122861510	17980	17980	17980	17980	0
115	20240326	183200	122861510	17980	17980	17980	17980	0
116	20240326	183100	122861510	17980	17980	17980	17980	0
117	20240326	183000	122861510	17980	17980	17980	17980	0
118	20240326	182900	122861510	17980	17980	17980	17980	0
119	20240326	182800	122861510	17980	17980	17980	17980	0
120	20240326	182700	122861510	17980	17980	17980	17980	0
121	20240326	182600	122861510	17980	17980	17980	17980	0
122	20240326	182500	122861510	17980	17980	17980	17980	231
123	20240326	182400	122861510	17980	17980	17980	17980	0
124	20240326	182300	122861510	17980	17980	17980	17980	0
125	20240326	182200	122861510	17980	17980	17980	17980	0
126	20240326	182100	122861510	17980	17980	17980	17980	0
127	20240326	182000	122861510	17980	17980	17980	17980	0
128	20240326	181900	122861510	17980	17980	17980	17980	0
129	20240326	181800	122861510	17980	17980	17980	17980	0
130	20240326	181700	122861510	17980	17980	17980	17980	0
131	20240326	181600	122861510	17980	17980	17980	17980	0
132	20240326	181500	122861510	17980	17980	17980	17980	0
133	20240326	181400	122861510	17980	17980	17980	17980	0
134	20240326	181300	122861510	17980	17980	17980	17980	0
135	20240326	181200	122861510	17980	17980	17980	17980	0
136	20240326	181100	122861510	17980	17980	17980	17980	0
137	20240326	181000	122861510	17980	17980	17980	17980	0
138	20240326	180900	122861510	17980	17980	17980	17980	0
139	20240326	180800	122861510	17980	17980	17980	17980	0
140	20240326	180700	122861510	17980	17980	17980	17980	0
141	20240326	180600	122861510	17980	17980	17980	17980	0
142	20240326	180500	122861510	17980	17980	17980	17980	0
143	20240326	180400	122861510	17980	17980	17980	17980	0
144	20240326	180300	122861510	17980	17980	17980	17980	0
145	20240326	180200	122861510	17980	17980	17980	17980	0
146	20240326	180100	122861510	17980	17980	17980	17980	0
147	20240326	180000	122861510	17980	17980	17980	17980	0
148	20240326	175900	122861510	17980	17980	17980	17980	0
149	20240326	175800	122861510	17980	17980	17980	17980	0
150	20240326	175700	122861510	17980	17980	17980	17980	0
151	20240326	175600	122861510	17980	17980	17980	17980	0
152	20240326	175500	122861510	17980	17980	17980	17980	231
153	20240326	175400	122861510	17980	17980	17980	17980	0
154	20240326	175300	122861510	17980	17980	17980	17980	0
155	20240326	175200	122861510	17980	17980	17980	17980	0
156	20240326	175100	122861510	17980	17980	17980	17980	0
157	20240326	175000	122861510	17980	17980	17980	17980	0
158	20240326	174900	122861510	17980	17980	17980	17980	0
159	20240326	174800	122861510	17980	17980	17980	17980	0
160	20240326	174700	122861510	17980	17980	17980	17980	0
161	20240326	174600	122861510	17980	17980	17980	17980	0
162	20240326	174500	122861510	17980	17980	17980	17980	0
163	20240326	174400	122861510	17980	17980	17980	17980	0
164	20240326	174300	122861510	17980	17980	17980	17980	0
165	20240326	174200	122861510	17980	17980	17980	17980	0
166	20240326	174100	122861510	17980	17980	17980	17980	0
167	20240326	174000	122861510	17980	17980	17980	17980	0
168	20240326	173900	122861510	17980	17980	17980	17980	0
169	20240326	173800	122861510	17980	17980	17980	17980	0
170	20240326	173700	122861510	17980	17980	17980	17980	0
171	20240326	173600	122861510	17980	17980	17980	17980	0
172	20240326	173500	122861510	17980	17980	17980	17980	0
173	20240326	173400	122861510	17980	17980	17980	17980	0
174	20240326	173300	122861510	17980	17980	17980	17980	0
175	20240326	173200	122861510	17980	17980	17980	17980	0
176	20240326	173100	122861510	17980	17980	17980	17980	0
177	20240326	173000	122861510	17980	17980	17980	17980	0
178	20240326	172900	122861510	17980	17980	17980	17980	0
179	20240326	172800	122861510	17980	17980	17980	17980	0
180	20240326	172700	122861510	17980	17980	17980	17980	0
181	20240326	172600	122861510	17980	17980	17980	17980	0
182	20240326	172500	122861510	17980	17980	17980	17980	231
183	20240326	172400	122861510	17980	17980	17980	17980	0
184	20240326	172300	122861510	17980	17980	17980	17980	0
185	20240326	172200	122861510	17980	17980	17980	17980	0
186	20240326	172100	122861510	17980	17980	17980	17980	0
187	20240326	172000	122861510	17980	17980	17980	17980	0
188	20240326	171900	122861510	17980	17980	17980	17980	0
189	20240326	171800	122861510	17980	17980	17980	17980	0
190	20240326	171700	122861510	17980	17980	17980	17980	0
191	20240326	171600	122861510	17980	17980	17980	17980	0
192	20240326	171500	122861510	17980	17980	17980	17980	0
193	20240326	171400	122861510	17980	17980	17980	17980	0
194	20240326	171300	122861510	17980	17980	17980	17980	0
195	20240326	171200	122861510	17980	17980	17980	17980	0
196	20240326	171100	122861510	17980	17980	17980	17980	0
197	20240326	171000	122861510	17980	17980	17980	17980	0
198	20240326	170900	122861510	17980	17980	17980	17980	0
199	20240326	170800	122861510	17980	17980	17980	17980	0
200	20240326	170700	122861510	17980	17980	17980	17980	0
201	20240326	170600	122861510	17980	17980	17980	17980	0
202	20240326	170500	122861510	17980	17980	17980	17980	0
203	20240326	170400	122861510	17980	17980	17980	17980	0
204	20240326	170300	122861510	17980	17980	17980	17980	0
205	20240326	170200	122861510	17980	17980	17980	17980	0
206	20240326	170100	122861510	17980	17980	17980	17980	0
207	20240326	170000	122861510	17980	17980	17980	17980	0
208	20240326	165900	122861510	17980	17980	17980	17980	0
209	20240326	165800	122861510	17980	17980	17980	17980	0
210	20240326	165700	122861510	17980	17980	17980	17980	0
211	20240326	165600	122861510	17980	17980	17980	17980	0
212	20240326	165500	122861510	17980	17980	17980	17980	231
213	20240326	165400	122861510	17980	17980	17980	17980	0
214	20240326	165300	122861510	17980	17980	17980	17980	0
215	20240326	165200	122861510	17980	17980	17980	17980	0
216	20240326	165100	122861510	17980	17980	17980	17980	0
217	20240326	165000	122861510	17980	17980	17980	17980	0
218	20240326	164900	122861510	17980	17980	17980	17980	0
219	20240326	164800	122861510	17980	17980	17980	17980	0
220	20240326	164700	122861510	17980	17980	17980	17980	0
221	20240326	164600	122861510	17980	17980	17980	17980	0
222	20240326	164500	122861510	17980	17980	17980	17980	0
223	20240326	164400	122861510	17980	17980	17980	17980	0
224	20240326	164300	122861510	17980	17980	17980	17980	0
225	20240326	164200	122861510	17980	17980	17980	17980	0
226	20240326	164100	122861510	17980	17980	17980	17980	0
227	20240326	164000	122861510	17980	17980	17980	17980	0
228	20240326	163900	122861510	17980	17980	17980	17980	0
229	20240326	163800	122861510	17980	17980	17980	17980	0
230	20240326	163700	122861510	17980	17980	17980	17980	0
231	20240326	163600	122861510	17980	17980	17980	17980	0
232	20240326	163500	122861510	17980	17980	17980	17980	0
233	20240326	163400	122861510	17980	17980	17980	17980	0
234	20240326	163300	122861510	17980	17980	17980	17980	0
235	20240326	163200	122861510	17980	17980	17980	17980	0
236	20240326	163100	122861510	17980	17980	17980	17980	0
237	20240326	163000	122861510	17980	17980	17980	17980	0
238	20240326	162900	122861510	17980	17980	17980	17980	0
239	20240326	162800	122861510	17980	17980	17980	17980	0
240	20240326	162700	122861510	17980	17980	17980	17980	0
241	20240326	162600	122861510	17980	17980	17980	17980	0
242	20240326	162500	122861510	17980	17980	17980	17980	231
243	20240326	162400	122861510	17980	17980	17980	17980	0
244	20240326	162300	122861510	17980	17980	17980	17980	0
245	20240326	162200	122861510	17980	17980	17980	17980	0
246	20240326	162100	122861510	17980	17980	17980	17980	0
247	20240326	162000	122861510	17980	17980	17980	17980	0
248	20240326	161900	122861510	17980	17980	17980	17980	0
249	20240326	161800	122861510	17980	17980	17980	17980	0
250	20240326	161700	122861510	17980	17980	17980	17980	0
251	20240326	161600	122861510	17980	17980	17980	17980	0
252	20240326	161500	122861510	17980	17980	17980	17980	0
253	20240326	161400	122861510	17980	17980	17980	17980	0
254	20240326	161300	122861510	17980	17980	17980	17980	0
255	20240326	161200	122861510	17980	17980	17980	17980	0
256	20240326	161100	122861510	17980	17980	17980	17980	0
257	20240326	161000	122861510	17980	17980	17980	17980	0
258	20240326	160900	122861510	17980	17980	17980	17980	0
259	20240326	160800	122861510	17980	17980	17980	17980	0
260	20240326	160700	122861510	17980	17980	17980	17980	0
261	20240326	160600	122861510	17980	17980	17980	17980	0
262	20240326	160500	122861510	17980	17980	17980	17980	0
263	20240326	160400	122861510	17980	17980	17980	17980	0
264	20240326	160300	122861510	17980	17980	17980	17980	0
265	20240326	160200	122861510	17980	17980	17980	17980	0
266	20240326	160100	122861510	17980	17980	17980	17980	0
267	20240326	160000	122861510	17980	17980	17980	17980	0
268	20240326	155900	122861510	17980	17980	17980	17980	0
269	20240326	155800	122861510	17980	17980	17980	17980	0
270	20240326	155700	122861510	17980	17980	17980	17980	0
271	20240326	155600	122861510	17980	17980	17980	17980	0
272	20240326	155500	122861510	17980	17980	17980	17980	231
273	20240326	155400	122861510	17980	17980	17980	17980	0
274	20240326	155300	122861510	17980	17980	17980	17980	0
275	20240326	155200	122861510	17980	17980	17980	17980	0
276	20240326	155100	122861510	17980	17980	17980	17980	0
277	20240326	155000	122861510	17980	17980	17980	17980	0
278	20240326	154900	122861510	17980	17980	17980	17980	0
279	20240326	154800	122861510	17980	17980	17980	17980	0
280	20240326	154700	122861510	17980	17980	17980	17980	0
281	20240326	154600	122861510	17980	17980	17980	17980	0
282	20240326	154500	122861510	17980	17980	17980	17980	0
283	20240326	154400	122861510	17980	17980	17980	17980	0
284	20240326	154300	122861510	17980	17980	17980	17980	0
285	20240326	154200	122861510	17980	17980	17980	17980	0
286	20240326	154100	122861510	17980	17980	17980	17980	0
287	20240326	154000	122861510	17980	17980	17980	17980	0
288	20240326	153900	122861510	17980	17980	17980	17980	0
289	20240326	153800	122861510	17980	17980	17980	17980	0
290	20240326	153700	122861510	17980	17980	17980	17980	0
291	20240326	153600	122861510	17980	17980	17980	17980	0
292	20240326	153500	122861510	17980	17980	17980	17980	0
293	20240326	153400	122861510	17980	17980	17980	17980	0
294	20240326	153300	122861510	17980	17980	17980	17980	0
295	20240326	153200	122861510	17980	17980	17980	17980	0
296	20240326	153100	122861510	17980	17980	17980	17980	0
297	20240326	153000	122861510	17980	17980	17980	17980	231
298	20240326	152900	118708130	17970	17970	17970	17970	0
299	20240326	152800	118708130	17970	17970	17970	17970	0
300	20240326	152700	118708130	17970	17970	17970	17970	0
301	20240326	152600	118708130	17970	17970	17970	17970	0
302	20240326	152500	118708130	17970	17970	17970	17970	0
303	20240326	152400	118708130	17970	17970	17970	17970	0
304	20240326	152300	118708130	17970	17970	17970	17970	0
305	20240326	152200	118708130	17970	17970	17970	17970	0
306	20240326	152100	118708130	17970	17970	17970	17970	0
307	20240326	152000	118708130	17970	17970	17970	17970	0
308	20240326	151900	118708130	17970	17980	17980	17970	3
309	20240326	151800	118654200	17960	17960	17960	17960	0
310	20240326	151700	118654200	17960	17960	17960	17960	3
311	20240326	151600	118600320	17960	17950	17980	17950	54
312	20240326	151500	117630460	17950	17950	17950	17950	2
313	20240326	151400	117594560	17950	17950	17950	17950	5
314	20240326	151300	117504810	17950	17950	17950	17950	2
315	20240326	151200	117468910	17950	17970	17970	17950	3
316	20240326	151100	117415040	17950	17950	17950	17950	5
317	20240326	151000	117325290	17950	17950	17950	17950	3
318	20240326	150900	117271440	17980	17950	17980	17950	5
319	20240326	150800	117181630	17950	17950	17950	17950	2
320	20240326	150700	117145730	17950	17950	17950	17950	5
321	20240326	150600	117055980	17950	17950	17950	17950	2
322	20240326	150500	117020080	17950	17950	17950	17950	2
323	20240326	150400	116984180	17950	17950	17970	17950	6
324	20240326	150300	116876460	17950	17950	17950	17950	2
325	20240326	150200	116840560	17950	17950	17950	17950	3
326	20240326	150100	116786710	17970	17960	17970	17960	251
327	20240326	150000	112277230	17950	17930	17950	17930	122
328	20240326	145900	110087370	17940	17940	17940	17940	10
329	20240326	145800	109907970	17930	17930	17930	17930	0
330	20240326	145700	109907970	17930	17930	17930	17930	0
331	20240326	145600	109907970	17930	17930	17930	17930	20
332	20240326	145500	109549370	17940	17940	17940	17940	0
333	20240326	145400	109549370	17940	17940	17940	17940	0
334	20240326	145300	109549370	17940	17940	17940	17940	0
335	20240326	145200	109549370	17940	17940	17940	17940	0
336	20240326	145100	109549370	17940	17940	17940	17940	0
337	20240326	145000	109549370	17940	17940	17940	17940	3
338	20240326	144900	109495550	17940	17940	17940	17940	7
339	20240326	144800	109369970	17950	17950	17950	17950	6
340	20240326	144700	109262270	17950	17950	17950	17950	6
341	20240326	144600	109154570	17950	17940	17950	17940	5
342	20240326	144500	109064840	17940	17950	17950	17940	11
343	20240326	144400	108867470	17950	17950	17950	17950	6
344	20240326	144300	108759770	17950	17940	17950	17940	4
345	20240326	144200	108687980	17940	17940	17940	17940	6
346	20240326	144100	108580340	17940	17950	17950	17940	9
347	20240326	144000	108418820	17950	17950	17950	17950	6
348	20240326	143900	108311120	17950	17940	17950	17940	6
349	20240326	143800	108203450	17940	17940	17940	17940	7
350	20240326	143700	108077870	17950	17940	17950	17940	6
351	20240326	143600	107970190	17940	17940	17940	17940	9
352	20240326	143500	107808730	17940	17950	17950	17940	83
353	20240326	143400	106319680	17950	17960	17960	17950	6
354	20240326	143300	106211950	17960	17960	17960	17960	6
355	20240326	143200	106104190	17960	17960	17960	17960	9
356	20240326	143100	105942550	17960	17960	17960	17960	6
357	20240326	143000	105834790	17950	17960	17960	17950	16
358	20240326	142900	105547530	17960	17960	17960	17960	113
359	20240326	142800	103518050	17960	17950	17960	17950	56
360	20240326	142700	102512320	17950	17960	17960	17950	10
361	20240326	142600	102332790	17960	17960	17960	17960	6
362	20240326	142500	102225030	17960	17960	17960	17960	6
363	20240326	142400	102117270	17950	17950	17950	17950	5
364	20240326	142300	102027520	17950	17950	17960	17950	9
365	20240326	142200	101865940	17950	17950	17950	17950	6
366	20240326	142100	101758240	17950	17950	17950	17950	12
367	20240326	142000	101542840	17950	17950	17950	17950	6
368	20240326	141900	101435140	17940	17960	17960	17940	26
369	20240326	141800	100968430	17960	17950	17960	17950	7
370	20240326	141700	100842720	17950	17950	17950	17950	6
371	20240326	141600	100735020	17950	17960	17960	17950	6
372	20240326	141500	100627290	17960	17960	17960	17960	6
373	20240326	141400	100519530	17960	17950	17960	17950	9
374	20240326	141300	100357920	17950	17930	17950	17930	186
375	20240326	141200	97019600	17940	17940	17940	17940	6
376	20240326	141100	96911960	17940	17940	17940	17940	6
377	20240326	141000	96804320	17940	17940	17940	17940	6
378	20240326	140900	96696680	17940	17950	17950	17940	10
379	20240326	140800	96517250	17950	17950	17950	17950	7
380	20240326	140700	96391600	17950	17950	17950	17950	6
381	20240326	140600	96283900	17950	17930	17950	17930	8
382	20240326	140500	96140340	17930	17940	17940	17910	60
383	20240326	140400	95065490	17940	17950	17950	17940	7
384	20240326	140300	94939850	17950	17940	17950	17940	5
385	20240326	140200	94850120	17940	17940	17940	17940	6
386	20240326	140100	94742480	17940	17950	17950	17940	6
387	20240326	140000	94634810	17940	17940	17940	17940	9
388	20240326	135900	94473350	17940	17940	17940	17940	6
389	20240326	135800	94365710	17940	17940	17940	17940	6
390	20240326	135700	94258070	17950	17950	17950	17950	7
391	20240326	135600	94132420	17950	17940	17950	17940	9
392	20240326	135500	93970900	17940	17940	17940	17940	6
393	20240326	135400	93863260	17940	17950	17950	17940	6
394	20240326	135300	93755590	17950	17950	17950	17950	6
395	20240326	135200	93647890	17950	17950	17950	17950	6
396	20240326	135100	93540190	17950	17930	17950	17930	7
397	20240326	135000	93414620	17920	17930	17930	17920	16
398	20240326	134900	93127840	17930	17930	17930	17930	6
399	20240326	134800	93020260	17930	17930	17930	17930	6
400	20240326	134700	92912680	17930	17930	17930	17920	16
401	20240326	134600	92625900	17930	17930	17930	17920	7
402	20240326	134500	92500400	17930	17930	17930	17930	6
403	20240326	134400	92392820	17930	17920	17930	17920	4
404	20240326	134300	92321110	17920	17930	17930	17920	12
405	20240326	134200	92106040	17930	17920	17930	17920	77
406	20240326	134100	90726130	17920	17910	17920	17910	5
407	20240326	134000	90636570	17910	17910	17910	17910	6
408	20240326	133900	90529110	17920	17900	17920	17900	146
409	20240326	133800	87914730	17910	17910	17910	17910	9
410	20240326	133700	87753540	17910	17910	17910	17910	6
411	20240326	133600	87646080	17910	17920	17920	17910	6
412	20240326	133500	87538590	17920	17920	17920	17920	6
413	20240326	133400	87431070	17920	17920	17920	17920	6
414	20240326	133300	87323550	17920	17930	17930	17920	15
415	20240326	133200	87054720	17920	17930	17930	17920	16
416	20240326	133100	86767940	17930	17930	17930	17930	6
417	20240326	133000	86660360	17930	17920	17930	17920	90
418	20240326	132900	85047500	17920	17920	17920	17910	572
419	20240326	132800	74798020	17920	17920	17920	17920	11
420	20240326	132700	74600900	17920	17920	17920	17920	6
421	20240326	132600	74493380	17920	17910	17920	17910	37
422	20240326	132500	73830640	17910	17920	17920	17910	10
423	20240326	132400	73651510	17920	17910	17920	17910	7
424	20240326	132300	73526080	17910	17910	17910	17910	6
425	20240326	132200	73418620	17910	17910	17910	17910	6
426	20240326	132100	73311160	17920	17920	17920	17920	8
427	20240326	132000	73167800	17920	17900	17920	17900	59
428	20240326	131900	72111580	17890	17890	17890	17890	5
429	20240326	131800	72022130	17890	17890	17890	17890	5
430	20240326	131700	71932680	17900	17890	17900	17890	5
431	20240326	131600	71843210	17890	17900	17900	17880	90
432	20240326	131500	70233730	17910	17910	17910	17910	7
433	20240326	131400	70108360	17910	17920	17920	17910	5
434	20240326	131300	70018790	17920	17920	17920	17920	5
435	20240326	131200	69929190	17920	17910	17920	17910	5
436	20240326	131100	69839610	17910	17910	17910	17910	8
437	20240326	131000	69696330	17920	17920	17920	17920	8
438	20240326	130900	69552970	17920	17920	17920	17920	65
439	20240326	130800	68388170	17910	17910	17910	17910	5
440	20240326	130700	68298620	17910	17920	17920	17890	13
441	20240326	130600	68065870	17900	17900	17900	17900	5
442	20240326	130500	67976370	17900	17890	17900	17890	119
443	20240326	130400	65846300	17890	17890	17890	17890	8
444	20240326	130300	65703180	17890	17900	17900	17890	6
445	20240326	130200	65595790	17900	17900	17900	17900	15
446	20240326	130100	65327290	17890	17890	17890	17890	4
447	20240326	130000	65255730	17890	17890	17890	17890	8
448	20240326	125900	65112610	17900	17900	17900	17900	5
449	20240326	125800	65023110	17900	17900	17900	17900	5
450	20240326	125700	64933610	17890	17890	17890	17890	9
451	20240326	125600	64772600	17870	17900	17900	17870	15
452	20240326	125500	64504420	17880	17900	17900	17880	35
453	20240326	125400	63878520	17900	17910	17910	17890	95
454	20240326	125300	62178800	17910	17910	17910	17910	5
455	20240326	125200	62089250	17910	17920	17920	17910	5
456	20240326	125100	61999680	17920	17920	17920	17920	8
457	20240326	125000	61856320	17910	17910	17910	17910	5
458	20240326	124900	61766770	17910	17910	17910	17910	5
459	20240326	124800	61677220	17920	17920	17920	17920	5
460	20240326	124700	61587620	17920	17920	17920	17920	7
461	20240326	124600	61462180	17920	17920	17920	17920	5
462	20240326	124500	61372580	17920	17920	17920	17910	15
463	20240326	124400	61103880	17920	17920	17920	17920	18
464	20240326	124300	60781320	17920	17910	17920	17910	106
465	20240326	124200	58881810	17910	17910	17910	17910	9
466	20240326	124100	58720620	17910	17920	17920	17910	7
467	20240326	124000	58595200	17920	17920	17920	17920	5
468	20240326	123900	58505600	17910	17910	17910	17910	5
469	20240326	123800	58416050	17910	17920	17920	17910	8
470	20240326	123700	58272740	17920	17920	17920	17920	5
471	20240326	123600	58183140	17920	17920	17920	17920	5
472	20240326	123500	58093540	17920	17920	17920	17920	5
473	20240326	123400	58003940	17900	17890	17900	17890	130
474	20240326	123300	55678220	17890	17930	17930	17890	240
475	20240326	123200	51384370	17930	17920	17930	17920	5
476	20240326	123100	51294740	17920	17920	17920	17910	9
477	20240326	123000	51133470	17920	17930	17930	17920	6
478	20240326	122900	51025900	17930	17930	17930	17930	5
479	20240326	122800	50936250	17920	17920	17920	17920	6
480	20240326	122700	50828730	17920	17930	17930	17920	6
481	20240326	122600	50721190	17930	17930	17930	17930	5
482	20240326	122500	50631540	17930	17930	17930	17930	8
483	20240326	122400	50488100	17930	17930	17930	17930	5
484	20240326	122300	50398450	17930	17900	17940	17900	6
485	20240326	122200	50290870	17900	17900	17900	17900	49
486	20240326	122100	49413770	17900	17890	17900	17890	7
487	20240326	122000	49288520	17890	17890	17890	17890	5
488	20240326	121900	49199070	17900	17900	17900	17900	5
489	20240326	121800	49109570	17900	17890	17900	17890	8
490	20240326	121700	48966400	17890	17890	17890	17890	5
491	20240326	121600	48876950	17890	17900	17900	17890	5
492	20240326	121500	48787470	17900	17900	17900	17900	7
493	20240326	121400	48662170	17900	17890	17900	17890	5
494	20240326	121300	48572690	17890	17890	17890	17890	5
495	20240326	121200	48483240	17890	17900	17900	17890	36
496	20240326	121100	47839170	17900	17900	17900	17900	5
497	20240326	121000	47749670	17900	17890	17900	17890	27
498	20240326	120900	47266520	17890	17890	17890	17890	5
499	20240326	120800	47177070	17900	17900	17900	17900	7
500	20240326	120700	47051770	17900	17890	17900	17890	5
501	20240326	120600	46962290	17880	17880	17880	17870	45
502	20240326	120500	46158090	17880	17890	17890	17860	103
503	20240326	120400	44317320	17890	17900	17900	17890	12
504	20240326	120300	44102590	17900	17890	17900	17890	4
505	20240326	120200	44031010	17890	17890	17890	17890	7
506	20240326	120100	43905780	17890	17900	17900	17890	6
507	20240326	120000	43798390	17900	17900	17900	17900	5
508	20240326	115900	43708890	17890	17890	17890	17890	8
509	20240326	115800	43565770	17890	17900	17900	17890	5
510	20240326	115700	43476290	17900	17900	17900	17900	5
511	20240326	115600	43386790	17900	17900	17900	17900	5
512	20240326	115500	43297290	17890	17890	17890	17890	7
513	20240326	115400	43172060	17890	17900	17900	17890	5
514	20240326	115300	43082590	17900	17900	17900	17900	5
515	20240326	115200	42993090	17900	17890	17900	17890	8
516	20240326	115100	42849940	17890	17890	17890	17890	5
517	20240326	115000	42760490	17900	17900	17900	17900	5
518	20240326	114900	42670990	17900	17900	17900	17900	7
519	20240326	114800	42545690	17890	17890	17890	17890	5
520	20240326	114700	42456240	17890	17890	17890	17890	5
521	20240326	114600	42366790	17890	17890	17890	17890	8
522	20240326	114500	42223670	17880	17890	17890	17880	6
523	20240326	114400	42116340	17890	17890	17890	17890	5
524	20240326	114300	42026890	17890	17900	17900	17890	6
525	20240326	114200	41919520	17900	17900	17900	17900	7
526	20240326	114100	41794220	17900	17890	17900	17890	4
527	20240326	114000	41722630	17890	17890	17890	17890	9
528	20240326	113900	41561620	17900	17900	17900	17900	8
529	20240326	113800	41418420	17900	17900	17900	17900	5
530	20240326	113700	41328920	17890	17890	17890	17890	5
531	20240326	113600	41239470	17890	17900	17900	17890	7
532	20240326	113500	41114220	17900	17900	17900	17900	5
533	20240326	113400	41024720	17900	17900	17900	17900	5
534	20240326	113300	40935220	17900	17890	17900	17890	12
535	20240326	113200	40720510	17890	17900	17900	17890	6
536	20240326	113100	40613120	17890	17890	17890	17890	4
537	20240326	113000	40541560	17890	17890	17890	17890	5
538	20240326	112900	40452110	17890	17890	17890	17890	8
539	20240326	112800	40308990	17900	17900	17900	17900	5
540	20240326	112700	40219490	17900	17900	17900	17900	5
541	20240326	112600	40129990	17900	17900	17900	17900	8
542	20240326	112500	39986790	17920	17930	17930	17920	6
543	20240326	112400	39879240	17930	17930	17930	17930	5
544	20240326	112300	39789590	17920	17920	17920	17920	6
545	20240326	112200	39682070	17920	17890	17920	17890	6
546	20240326	112100	39574580	17930	17930	17930	17890	16
547	20240326	112000	39287840	17930	17930	17930	17930	8
548	20240326	111900	39144400	17920	17920	17920	17920	5
549	20240326	111800	39054800	17920	17920	17920	17920	5
550	20240326	111700	38965200	17930	17930	17930	17930	5
551	20240326	111600	38875550	17930	17920	17930	17920	7
552	20240326	111500	38750060	17920	17920	17920	17920	5
553	20240326	111400	38660460	17920	17930	17930	17920	5
554	20240326	111300	38570840	17930	17930	17930	17930	8
555	20240326	111200	38427400	17920	17920	17920	17920	5
556	20240326	111100	38337800	17920	17920	17920	17920	5
557	20240326	111000	38248200	17930	17930	17930	17930	7
558	20240326	110900	38122690	17930	17930	17930	17930	6
559	20240326	110800	38015110	17920	17920	17920	17920	5
560	20240326	110700	37925510	17920	17920	17920	17920	8
561	20240326	110600	37782150	17920	17920	17920	17920	5
562	20240326	110500	37692550	17920	17920	17920	17920	5
563	20240326	110400	37602950	17920	17920	17920	17920	5
564	20240326	110300	37513350	17920	17930	17930	17920	7
565	20240326	110200	37387860	17930	17930	17930	17930	5
566	20240326	110100	37298210	17930	17920	17930	17920	5
567	20240326	110000	37208580	17920	17910	17920	17910	9
568	20240326	105900	37047310	17940	17940	17940	17940	61
569	20240326	105800	35952970	17910	17940	17940	17900	5
570	20240326	105700	35863340	17930	17930	17930	17930	7
571	20240326	105600	35737830	17930	17940	17940	17930	5
572	20240326	105500	35648160	17890	17880	17890	17880	267
573	20240326	105400	30872210	17880	17880	17880	17880	8
574	20240326	105300	30729170	17880	17880	17880	17880	5
575	20240326	105200	30639770	17880	17880	17880	17880	16
576	20240326	105100	30353690	17880	17880	17880	17880	5
577	20240326	105000	30264290	17880	17870	17880	17870	7
578	20240326	104900	30139180	17870	17870	17870	17870	5
579	20240326	104800	30049830	17880	17880	17880	17880	5
580	20240326	104700	29960430	17880	17860	17880	17860	8
581	20240326	104600	29817450	17860	17860	17860	17860	5
582	20240326	104500	29728150	17860	17870	17870	17860	5
583	20240326	104400	29638820	17870	17870	17870	17870	7
584	20240326	104300	29513730	17870	17860	17870	17860	5
585	20240326	104200	29424400	17860	17860	17860	17860	5
586	20240326	104100	29335100	17860	17870	17870	17860	8
587	20240326	104000	29192170	17870	17870	17870	17870	7
588	20240326	103900	29067080	17880	17880	17880	17880	5
589	20240326	103800	28977680	17880	17880	17880	17880	15
590	20240326	103700	28709480	17890	17880	17890	17880	7
591	20240326	103600	28584300	17880	17880	17880	17880	5
592	20240326	103500	28494900	17880	17880	17880	17880	5
593	20240326	103400	28405500	17880	17890	17890	17880	16
594	20240326	103300	28119370	17890	17890	17890	17890	7
595	20240326	103200	27994140	17890	17890	17890	17890	9
596	20240326	103100	27833130	17890	17880	17890	17880	22
597	20240326	103000	27439700	17870	17870	17870	17870	10
598	20240326	102900	27261000	17860	17860	17860	17860	0
599	20240326	102800	27261000	17860	17860	17860	17860	0
600	20240326	102700	27261000	17860	17860	17860	17860	0
601	20240326	102600	27261000	17860	17860	17860	17860	0
602	20240326	102500	27261000	17860	17860	17860	17860	8
603	20240326	102400	27118120	17860	17850	17860	17850	6
604	20240326	102300	27011000	17850	17850	17850	17850	0
605	20240326	102200	27011000	17850	17870	17870	17850	65
606	20240326	102100	25850220	17870	17870	17870	17870	5
607	20240326	102000	25760870	17870	17880	17880	17870	66
608	20240326	101900	24581300	17890	17890	17890	17890	5
609	20240326	101800	24491850	17890	17890	17890	17890	5
610	20240326	101700	24402400	17890	17890	17890	17890	8
611	20240326	101600	24259280	17890	17890	17890	17880	15
612	20240326	101500	23991030	17890	17890	17890	17890	5
613	20240326	101400	23901580	17890	17890	17890	17890	10
614	20240326	101300	23722680	17890	17890	17890	17890	5
615	20240326	101200	23633230	17890	17900	17900	17890	15
616	20240326	101100	23364800	17890	17890	17890	17890	0
617	20240326	101000	23364800	17890	17890	17890	17890	7
618	20240326	100900	23239570	17890	17890	17890	17890	6
619	20240326	100800	23132230	17900	17900	17900	17900	5
620	20240326	100700	23042730	17900	17900	17900	17900	12
621	20240326	100600	22827930	17900	17900	17900	17900	0
622	20240326	100500	22827930	17900	17910	17910	17900	14
623	20240326	100400	22577300	17900	17910	17910	17900	6
624	20240326	100300	22469850	17910	17910	17910	17910	5
625	20240326	100200	22380300	17910	17910	17910	17910	7
626	20240326	100100	22254930	17900	17900	17900	17900	1
627	20240326	100000	22237030	17900	17920	17920	17900	5
628	20240326	095900	22147510	17900	17900	17900	17900	5
629	20240326	095800	22058010	17900	17940	17940	17900	225
630	20240326	095700	18028010	17950	17940	17950	17940	28
631	20240326	095600	17525580	17930	17920	17930	17920	59
632	20240326	095500	16468270	17900	17900	17900	17900	0
633	20240326	095400	16468270	17900	17900	17900	17900	0
634	20240326	095300	16468270	17900	17900	17900	17900	0
635	20240326	095200	16468270	17900	17900	17900	17900	8
636	20240326	095100	16325070	17900	17900	17900	17900	3
637	20240326	095000	16271370	17890	17890	17890	17890	3
638	20240326	094900	16217700	17890	17890	17890	17890	5
639	20240326	094800	16128250	17890	17890	17890	17890	8
640	20240326	094700	15985130	17890	17900	17900	17880	8
641	20240326	094600	15842000	17900	17900	17900	17900	27
642	20240326	094500	15358700	17900	17910	17910	17900	21
643	20240326	094400	14982600	17900	17900	17900	17900	0
644	20240326	094300	14982600	17900	17900	17900	17900	0
645	20240326	094200	14982600	17900	17900	17900	17900	0
646	20240326	094100	14982600	17900	17900	17900	17900	6
647	20240326	094000	14875200	17900	17900	17900	17900	5
648	20240326	093900	14785700	17910	17910	17910	17910	5
649	20240326	093800	14696150	17910	17910	17910	17910	8
650	20240326	093700	14552870	17910	17910	17910	17910	6
651	20240326	093600	14445410	17910	17920	17920	17910	12
652	20240326	093500	14230460	17930	17940	17940	17890	307
653	20240326	093400	8734360	17940	17940	17940	17940	2
654	20240326	093300	8698480	17930	17930	17930	17930	0
655	20240326	093200	8698480	17930	17940	17940	17930	13
656	20240326	093100	8465360	17940	17940	17940	17940	8
657	20240326	093000	8321840	17930	17930	17930	17930	0
658	20240326	092900	8321840	17930	17930	17930	17930	10
659	20240326	092800	8142540	17940	17940	17940	17940	10
660	20240326	092700	7963140	17930	17930	17930	17930	0
661	20240326	092600	7963140	17930	17930	17930	17930	0
662	20240326	092500	7963140	17930	17940	17940	17930	17
663	20240326	092400	7658260	17930	17930	17930	17930	0
664	20240326	092300	7658260	17930	17930	17930	17930	1
665	20240326	092200	7640330	17930	17930	17930	17930	7
666	20240326	092100	7514820	17930	17930	17930	17930	6
667	20240326	092000	7407240	17930	17930	17930	17930	10
668	20240326	091900	7227940	17930	17930	17930	17930	3
669	20240326	091800	7174150	17930	17930	17930	17930	8
670	20240326	091700	7030710	17930	17930	17930	17930	9
671	20240326	091600	6869340	17930	17930	17930	17930	20
672	20240326	091500	6510740	17940	17940	17940	17940	11
673	20240326	091400	6313400	17930	17940	17940	17930	18
674	20240326	091300	5990580	17940	17940	17940	17940	5
675	20240326	091200	5900880	17940	17930	17940	17930	16
676	20240326	091100	5613890	17930	17930	17930	17930	5
677	20240326	091000	5524240	17940	17940	17940	17940	5
678	20240326	090900	5434540	17940	17940	17940	17940	7
679	20240326	090800	5308960	17940	17940	17940	17940	105
680	20240326	090700	3425260	17940	17940	17940	17940	105
681	20240326	090600	1541560	17940	17940	17940	17940	5
682	20240326	090500	1451860	17940	17940	17940	17940	8
683	20240326	090400	1308340	17940	17940	17940	17940	15
684	20240326	090300	1039240	17940	17990	17990	17940	9
685	20240326	090200	877550	17990	17990	17990	17990	7
686	20240326	090100	751620	17990	17900	17990	17900	12
687	20240326	090000	536120	17940	17860	17940	17860	30