KissMeData/011760/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185100	343188020	17770	17770	17770	17770	361
3	20240327	185000	343188020	17770	17770	17770	17770	0
4	20240327	184900	343188020	17770	17770	17770	17770	0
5	20240327	184800	343188020	17770	17770	17770	17770	0
6	20240327	184700	343188020	17770	17770	17770	17770	0
7	20240327	184600	343188020	17770	17770	17770	17770	0
8	20240327	184500	343188020	17770	17770	17770	17770	0
9	20240327	184400	343188020	17770	17770	17770	17770	0
10	20240327	184300	343188020	17770	17770	17770	17770	0
11	20240327	184200	343188020	17770	17770	17770	17770	0
12	20240327	184100	343188020	17770	17770	17770	17770	0
13	20240327	184000	343188020	17770	17770	17770	17770	0
14	20240327	183900	343188020	17770	17770	17770	17770	0
15	20240327	183800	343188020	17770	17770	17770	17770	0
16	20240327	183700	343188020	17770	17770	17770	17770	0
17	20240327	183600	343188020	17770	17770	17770	17770	0
18	20240327	183500	343188020	17770	17770	17770	17770	0
19	20240327	183400	343188020	17770	17770	17770	17770	0
20	20240327	183300	343188020	17770	17770	17770	17770	0
21	20240327	183200	343188020	17770	17770	17770	17770	0
22	20240327	183100	343188020	17770	17770	17770	17770	0
23	20240327	183000	343188020	17770	17770	17770	17770	0
24	20240327	182900	343188020	17770	17770	17770	17770	0
25	20240327	182800	343188020	17770	17770	17770	17770	0
26	20240327	182700	343188020	17770	17770	17770	17770	0
27	20240327	182600	343188020	17770	17770	17770	17770	0
28	20240327	182500	343188020	17770	17770	17770	17770	0
29	20240327	182400	343188020	17770	17770	17770	17770	0
30	20240327	182300	343188020	17770	17770	17770	17770	0
31	20240327	182200	343188020	17770	17770	17770	17770	0
32	20240327	182100	343188020	17770	17770	17770	17770	361
33	20240327	182000	343188020	17770	17770	17770	17770	0
34	20240327	181900	343188020	17770	17770	17770	17770	0
35	20240327	181800	343188020	17770	17770	17770	17770	0
36	20240327	181700	343188020	17770	17770	17770	17770	0
37	20240327	181600	343188020	17770	17770	17770	17770	0
38	20240327	181500	343188020	17770	17770	17770	17770	0
39	20240327	181400	343188020	17770	17770	17770	17770	0
40	20240327	181300	343188020	17770	17770	17770	17770	0
41	20240327	181200	343188020	17770	17770	17770	17770	0
42	20240327	181100	343188020	17770	17770	17770	17770	0
43	20240327	181000	343188020	17770	17770	17770	17770	0
44	20240327	180900	343188020	17770	17770	17770	17770	0
45	20240327	180800	343188020	17770	17770	17770	17770	0
46	20240327	180700	343188020	17770	17770	17770	17770	0
47	20240327	180600	343188020	17770	17770	17770	17770	0
48	20240327	180500	343188020	17770	17770	17770	17770	0
49	20240327	180400	343188020	17770	17770	17770	17770	0
50	20240327	180300	343188020	17770	17770	17770	17770	0
51	20240327	180200	343188020	17770	17770	17770	17770	0
52	20240327	180100	343188020	17770	17770	17770	17770	0
53	20240327	180000	343188020	17770	17770	17770	17770	0
54	20240327	175900	343188020	17770	17770	17770	17770	0
55	20240327	175800	343188020	17770	17770	17770	17770	0
56	20240327	175700	343188020	17770	17770	17770	17770	0
57	20240327	175600	343188020	17770	17770	17770	17770	0
58	20240327	175500	343188020	17770	17770	17770	17770	0
59	20240327	175400	343188020	17770	17770	17770	17770	0
60	20240327	175300	343188020	17770	17770	17770	17770	0
61	20240327	175200	343188020	17770	17770	17770	17770	0
62	20240327	175100	343188020	17770	17770	17770	17770	361
63	20240327	175000	343188020	17770	17770	17770	17770	0
64	20240327	174900	343188020	17770	17770	17770	17770	0
65	20240327	174800	343188020	17770	17770	17770	17770	0
66	20240327	174700	343188020	17770	17770	17770	17770	0
67	20240327	174600	343188020	17770	17770	17770	17770	0
68	20240327	174500	343188020	17770	17770	17770	17770	0
69	20240327	174400	343188020	17770	17770	17770	17770	0
70	20240327	174300	343188020	17770	17770	17770	17770	0
71	20240327	174200	343188020	17770	17770	17770	17770	0
72	20240327	174100	343188020	17770	17770	17770	17770	0
73	20240327	174000	343188020	17770	17770	17770	17770	0
74	20240327	173900	343188020	17770	17770	17770	17770	0
75	20240327	173800	343188020	17770	17770	17770	17770	0
76	20240327	173700	343188020	17770	17770	17770	17770	0
77	20240327	173600	343188020	17770	17770	17770	17770	0
78	20240327	173500	343188020	17770	17770	17770	17770	0
79	20240327	173400	343188020	17770	17770	17770	17770	0
80	20240327	173300	343188020	17770	17770	17770	17770	0
81	20240327	173200	343188020	17770	17770	17770	17770	0
82	20240327	173100	343188020	17770	17770	17770	17770	0
83	20240327	173000	343188020	17770	17770	17770	17770	0
84	20240327	172900	343188020	17770	17770	17770	17770	0
85	20240327	172800	343188020	17770	17770	17770	17770	0
86	20240327	172700	343188020	17770	17770	17770	17770	0
87	20240327	172600	343188020	17770	17770	17770	17770	0
88	20240327	172500	343188020	17770	17770	17770	17770	0
89	20240327	172400	343188020	17770	17770	17770	17770	0
90	20240327	172300	343188020	17770	17770	17770	17770	0
91	20240327	172200	343188020	17770	17770	17770	17770	0
92	20240327	172100	343188020	17770	17770	17770	17770	361
93	20240327	172000	343188020	17770	17770	17770	17770	0
94	20240327	171900	343188020	17770	17770	17770	17770	0
95	20240327	171800	343188020	17770	17770	17770	17770	0
96	20240327	171700	343188020	17770	17770	17770	17770	0
97	20240327	171600	343188020	17770	17770	17770	17770	0
98	20240327	171500	343188020	17770	17770	17770	17770	0
99	20240327	171400	343188020	17770	17770	17770	17770	0
100	20240327	171300	343188020	17770	17770	17770	17770	0
101	20240327	171200	343188020	17770	17770	17770	17770	0
102	20240327	171100	343188020	17770	17770	17770	17770	0
103	20240327	171000	343188020	17770	17770	17770	17770	0
104	20240327	170900	343188020	17770	17770	17770	17770	0
105	20240327	170800	343188020	17770	17770	17770	17770	0
106	20240327	170700	343188020	17770	17770	17770	17770	0
107	20240327	170600	343188020	17770	17770	17770	17770	0
108	20240327	170500	343188020	17770	17770	17770	17770	0
109	20240327	170400	343188020	17770	17770	17770	17770	0
110	20240327	170300	343188020	17770	17770	17770	17770	0
111	20240327	170200	343188020	17770	17770	17770	17770	0
112	20240327	170100	343188020	17770	17770	17770	17770	0
113	20240327	170000	343188020	17770	17770	17770	17770	0
114	20240327	165900	343188020	17770	17770	17770	17770	0
115	20240327	165800	343188020	17770	17770	17770	17770	0
116	20240327	165700	343188020	17770	17770	17770	17770	0
117	20240327	165600	343188020	17770	17770	17770	17770	0
118	20240327	165500	343188020	17770	17770	17770	17770	0
119	20240327	165400	343188020	17770	17770	17770	17770	0
120	20240327	165300	343188020	17770	17770	17770	17770	0
121	20240327	165200	343188020	17770	17770	17770	17770	0
122	20240327	165100	343188020	17770	17770	17770	17770	361
123	20240327	165000	343188020	17770	17770	17770	17770	0
124	20240327	164900	343188020	17770	17770	17770	17770	0
125	20240327	164800	343188020	17770	17770	17770	17770	0
126	20240327	164700	343188020	17770	17770	17770	17770	0
127	20240327	164600	343188020	17770	17770	17770	17770	0
128	20240327	164500	343188020	17770	17770	17770	17770	0
129	20240327	164400	343188020	17770	17770	17770	17770	0
130	20240327	164300	343188020	17770	17770	17770	17770	0
131	20240327	164200	343188020	17770	17770	17770	17770	0
132	20240327	164100	343188020	17770	17770	17770	17770	0
133	20240327	164000	343188020	17770	17770	17770	17770	0
134	20240327	163900	343188020	17770	17770	17770	17770	0
135	20240327	163800	343188020	17770	17770	17770	17770	0
136	20240327	163700	343188020	17770	17770	17770	17770	0
137	20240327	163600	343188020	17770	17770	17770	17770	0
138	20240327	163500	343188020	17770	17770	17770	17770	0
139	20240327	163400	343188020	17770	17770	17770	17770	0
140	20240327	163300	343188020	17770	17770	17770	17770	0
141	20240327	163200	343188020	17770	17770	17770	17770	0
142	20240327	163100	343188020	17770	17770	17770	17770	0
143	20240327	163000	343188020	17770	17770	17770	17770	0
144	20240327	162900	343188020	17770	17770	17770	17770	0
145	20240327	162800	343188020	17770	17770	17770	17770	0
146	20240327	162700	343188020	17770	17770	17770	17770	0
147	20240327	162600	343188020	17770	17770	17770	17770	0
148	20240327	162500	343188020	17770	17770	17770	17770	0
149	20240327	162400	343188020	17770	17770	17770	17770	0
150	20240327	162300	343188020	17770	17770	17770	17770	0
151	20240327	162200	343188020	17770	17770	17770	17770	0
152	20240327	162100	343188020	17770	17770	17770	17770	361
153	20240327	162000	343188020	17770	17770	17770	17770	0
154	20240327	161900	343188020	17770	17770	17770	17770	0
155	20240327	161800	343188020	17770	17770	17770	17770	0
156	20240327	161700	343188020	17770	17770	17770	17770	0
157	20240327	161600	343188020	17770	17770	17770	17770	0
158	20240327	161500	343188020	17770	17770	17770	17770	0
159	20240327	161400	343188020	17770	17770	17770	17770	0
160	20240327	161300	343188020	17770	17770	17770	17770	0
161	20240327	161200	343188020	17770	17770	17770	17770	0
162	20240327	161100	343188020	17770	17770	17770	17770	0
163	20240327	161000	343188020	17770	17770	17770	17770	0
164	20240327	160900	343188020	17770	17770	17770	17770	0
165	20240327	160800	343188020	17770	17770	17770	17770	0
166	20240327	160700	343188020	17770	17770	17770	17770	0
167	20240327	160600	343188020	17770	17770	17770	17770	0
168	20240327	160500	343188020	17770	17770	17770	17770	0
169	20240327	160400	343188020	17770	17770	17770	17770	0
170	20240327	160300	343188020	17770	17770	17770	17770	0
171	20240327	160200	343188020	17770	17770	17770	17770	0
172	20240327	160100	343188020	17770	17770	17770	17770	0
173	20240327	160000	343188020	17770	17770	17770	17770	0
174	20240327	155900	343188020	17770	17770	17770	17770	0
175	20240327	155800	343188020	17770	17770	17770	17770	0
176	20240327	155700	343188020	17770	17770	17770	17770	0
177	20240327	155600	343188020	17770	17770	17770	17770	0
178	20240327	155500	343188020	17770	17770	17770	17770	0
179	20240327	155400	343188020	17770	17770	17770	17770	0
180	20240327	155300	343188020	17770	17770	17770	17770	0
181	20240327	155200	343188020	17770	17770	17770	17770	0
182	20240327	155100	343188020	17770	17770	17770	17770	361
183	20240327	155000	343188020	17770	17770	17770	17770	0
184	20240327	154900	343188020	17770	17770	17770	17770	0
185	20240327	154800	343188020	17770	17770	17770	17770	0
186	20240327	154700	343188020	17770	17770	17770	17770	0
187	20240327	154600	343188020	17770	17770	17770	17770	0
188	20240327	154500	343188020	17770	17770	17770	17770	0
189	20240327	154400	343188020	17770	17770	17770	17770	0
190	20240327	154300	343188020	17770	17770	17770	17770	0
191	20240327	154200	343188020	17770	17770	17770	17770	0
192	20240327	154100	343188020	17770	17770	17770	17770	0
193	20240327	154000	343188020	17770	17770	17770	17770	0
194	20240327	153900	343188020	17770	17770	17770	17770	0
195	20240327	153800	343188020	17770	17770	17770	17770	0
196	20240327	153700	343188020	17770	17770	17770	17770	0
197	20240327	153600	343188020	17770	17770	17770	17770	0
198	20240327	153500	343188020	17770	17770	17770	17770	0
199	20240327	153400	343188020	17770	17770	17770	17770	0
200	20240327	153300	343188020	17770	17770	17770	17770	0
201	20240327	153200	343188020	17770	17770	17770	17770	0
202	20240327	153100	343188020	17770	17770	17770	17770	0
203	20240327	153000	343188020	17770	17770	17770	17770	361
204	20240327	152900	336773050	17770	17770	17770	17770	0
205	20240327	152800	336773050	17770	17770	17770	17770	0
206	20240327	152700	336773050	17770	17770	17770	17770	0
207	20240327	152600	336773050	17770	17770	17770	17770	0
208	20240327	152500	336773050	17770	17770	17770	17770	0
209	20240327	152400	336773050	17770	17770	17770	17770	0
210	20240327	152300	336773050	17770	17770	17770	17770	0
211	20240327	152200	336773050	17770	17770	17770	17770	0
212	20240327	152100	336773050	17770	17770	17770	17770	0
213	20240327	152000	336773050	17770	17770	17770	17770	0
214	20240327	151900	336773050	17770	17790	17810	17770	116
215	20240327	151800	334709950	17790	17800	17810	17770	614
216	20240327	151700	323792810	17800	17810	17810	17790	51
217	20240327	151600	322884790	17780	17780	17780	17780	15
218	20240327	151500	322618090	17770	17780	17780	17770	234
219	20240327	151400	318459090	17780	17800	17810	17780	80
220	20240327	151300	317035360	17780	17780	17780	17780	10
221	20240327	151200	316857560	17780	17780	17780	17780	0
222	20240327	151100	316857560	17780	17810	17810	17780	145
223	20240327	151000	314277460	17810	17800	17810	17800	32
224	20240327	150900	313707570	17800	17800	17800	17800	0
225	20240327	150800	313707570	17800	17820	17820	17800	43
226	20240327	150700	312941710	17800	17820	17820	17800	125
227	20240327	150600	310716110	17810	17810	17810	17810	0
228	20240327	150500	310716110	17810	17800	17810	17800	25
229	20240327	150400	310270890	17800	17800	17800	17800	0
230	20240327	150300	310270890	17800	17800	17820	17770	197
231	20240327	150200	306764620	17800	17800	17800	17800	23
232	20240327	150100	306355220	17800	17790	17800	17790	25
233	20240327	150000	305910430	17780	17780	17780	17780	4
234	20240327	145900	305839310	17800	17770	17800	17770	51
235	20240327	145800	304932350	17770	17790	17790	17770	110
236	20240327	145700	302977110	17800	17800	17800	17800	23
237	20240327	145600	302567710	17790	17780	17790	17780	64
238	20240327	145500	301429710	17780	17780	17780	17780	7
239	20240327	145400	301305250	17780	17800	17800	17780	79
240	20240327	145300	299900150	17810	17810	17810	17810	0
241	20240327	145200	299900150	17810	17810	17810	17810	0
242	20240327	145100	299900150	17810	17810	17810	17810	23
243	20240327	145000	299490520	17770	17770	17810	17770	83
244	20240327	144900	298014450	17770	17810	17810	17770	193
245	20240327	144800	294580750	17800	17800	17800	17800	18
246	20240327	144700	294260350	17790	17790	17790	17790	0
247	20240327	144600	294260350	17790	17790	17790	17790	0
248	20240327	144500	294260350	17790	17790	17800	17790	123
249	20240327	144400	292071370	17790	17790	17790	17790	21
250	20240327	144300	291697780	17800	17800	17800	17800	0
251	20240327	144200	291697780	17800	17800	17800	17800	24
252	20240327	144100	291270580	17800	17780	17800	17780	205
253	20240327	144000	287622870	17780	17770	17780	17770	18
254	20240327	143900	287303000	17780	17790	17790	17780	33
255	20240327	143800	286716170	17790	17790	17790	17790	29
256	20240327	143700	286200260	17770	17790	17790	17770	259
257	20240327	143600	281597220	17790	17790	17790	17790	4
258	20240327	143500	281526060	17790	17790	17790	17790	5
259	20240327	143400	281437110	17790	17790	17790	17790	77
260	20240327	143300	280067280	17790	17790	17790	17790	1
261	20240327	143200	280049490	17780	17780	17780	17780	0
262	20240327	143100	280049490	17780	17780	17790	17780	63
263	20240327	143000	278928820	17790	17790	17790	17790	0
264	20240327	142900	278928820	17790	17780	17790	17770	233
265	20240327	142800	274788230	17780	17780	17780	17780	106
266	20240327	142700	272903550	17780	17780	17790	17780	78
267	20240327	142600	271516420	17780	17780	17780	17780	1
268	20240327	142500	271498640	17790	17780	17790	17780	33
269	20240327	142400	270911670	17790	17790	17790	17790	29
270	20240327	142300	270395760	17780	17780	17780	17780	60
271	20240327	142200	269328960	17790	17780	17790	17780	72
272	20240327	142100	268048570	17790	17790	17790	17790	6
273	20240327	142000	267941830	17800	17790	17800	17790	42
274	20240327	141900	267194360	17800	17800	17800	17800	24
275	20240327	141800	266767160	17790	17790	17790	17790	7
276	20240327	141700	266642630	17800	17800	17800	17790	31
277	20240327	141600	266090860	17790	17790	17790	17790	0
278	20240327	141500	266090860	17790	17790	17790	17790	164
279	20240327	141400	263173300	17800	17790	17800	17790	395
280	20240327	141300	256145970	17790	17790	17800	17790	97
281	20240327	141200	254420050	17790	17790	17790	17790	0
282	20240327	141100	254420050	17790	17800	17800	17790	24
283	20240327	141000	253992860	17800	17800	17800	17800	95
284	20240327	140900	252301860	17820	17810	17820	17810	5
285	20240327	140800	252212790	17810	17800	17810	17800	59
286	20240327	140700	251162020	17800	17800	17800	17800	0
287	20240327	140600	251162020	17800	17800	17800	17800	30
288	20240327	140500	250628020	17820	17800	17820	17790	149
289	20240327	140400	247975610	17800	17800	17800	17800	0
290	20240327	140300	247975610	17800	17810	17820	17800	104
291	20240327	140200	246122460	17810	17810	17810	17810	52
292	20240327	140100	245196340	17800	17800	17800	17800	28
293	20240327	140000	244697940	17800	17800	17800	17790	69
294	20240327	135900	243469810	17790	17800	17800	17790	49
295	20240327	135800	242597810	17800	17800	17800	17800	55
296	20240327	135700	241618810	17800	17820	17820	17800	34
297	20240327	135600	241013130	17800	17800	17800	17800	0
298	20240327	135500	241013130	17800	17790	17800	17790	15
299	20240327	135400	240746260	17810	17800	17810	17800	125
300	20240327	135300	238520390	17790	17790	17790	17790	7
301	20240327	135200	238395860	17790	17790	17790	17790	0
302	20240327	135100	238395860	17790	17800	17800	17790	62
303	20240327	135000	237292360	17790	17800	17800	17790	16
304	20240327	134900	237007670	17800	17800	17800	17800	3
305	20240327	134800	236954270	17790	17800	17800	17790	60
306	20240327	134700	235886350	17800	17800	17800	17800	0
307	20240327	134600	235886350	17800	17800	17800	17800	10
308	20240327	134500	235708350	17800	17800	17800	17800	36
309	20240327	134400	235067550	17800	17800	17800	17790	45
310	20240327	134300	234266650	17800	17800	17800	17800	0
311	20240327	134200	234266650	17800	17800	17800	17800	29
312	20240327	134100	233750450	17800	17800	17800	17800	85
313	20240327	134000	232237450	17790	17800	17800	17790	48
314	20240327	133900	231383300	17800	17800	17800	17800	0
315	20240327	133800	231383300	17800	17800	17800	17800	0
316	20240327	133700	231383300	17800	17800	17800	17800	52
317	20240327	133600	230457700	17790	17790	17790	17790	6
318	20240327	133500	230350960	17800	17790	17800	17790	10
319	20240327	133400	230173050	17800	17800	17800	17800	52
320	20240327	133300	229247450	17790	17790	17790	17790	0
321	20240327	133200	229247450	17790	17790	17790	17790	0
322	20240327	133100	229247450	17790	17810	17810	17790	30
323	20240327	133000	228713260	17800	17800	17800	17800	29
324	20240327	132900	228197060	17800	17800	17800	17800	33
325	20240327	132800	227609660	17810	17810	17810	17810	23
326	20240327	132700	227200030	17810	17800	17810	17800	16
327	20240327	132600	226915130	17810	17800	17810	17800	115
328	20240327	132500	224867740	17800	17790	17800	17790	27
329	20240327	132400	224387180	17800	17800	17800	17800	29
330	20240327	132300	223870980	17790	17800	17800	17790	40
331	20240327	132200	223159090	17800	17800	17800	17800	33
332	20240327	132100	222571690	17790	17790	17790	17790	36
333	20240327	132000	221931250	17780	17790	17790	17780	26
334	20240327	131900	221468730	17790	17780	17790	17780	35
335	20240327	131800	220846140	17790	17790	17790	17790	0
336	20240327	131700	220846140	17790	17790	17790	17790	23
337	20240327	131600	220436970	17790	17790	17790	17790	29
338	20240327	131500	219921060	17780	17780	17780	17780	4
339	20240327	131400	219849940	17780	17790	17790	17780	53
340	20240327	131300	218907370	17790	17790	17790	17790	0
341	20240327	131200	218907370	17790	17800	17800	17790	42
342	20240327	131100	218159900	17790	17790	17790	17790	19
343	20240327	131000	217821890	17780	17780	17780	17780	53
344	20240327	130900	216879550	17780	17780	17780	17780	10
345	20240327	130800	216701750	17770	17780	17790	17770	173
346	20240327	130700	213624800	17780	17780	17780	17780	0
347	20240327	130600	213624800	17780	17780	17780	17780	0
348	20240327	130500	213624800	17780	17770	17800	17770	51
349	20240327	130400	212717660	17800	17800	17800	17800	29
350	20240327	130300	212201460	17790	17790	17790	17790	0
351	20240327	130200	212201460	17790	17770	17790	17760	215
352	20240327	130100	208380290	17770	17770	17770	17770	17
353	20240327	130000	208078200	17760	17770	17770	17760	31
354	20240327	125900	207527370	17770	17770	17770	17770	0
355	20240327	125800	207527370	17770	17770	17770	17770	29
356	20240327	125700	207012040	17770	17770	17770	17770	25
357	20240327	125600	206567790	17770	17770	17770	17770	1
358	20240327	125500	206550020	17770	17770	17770	17770	30
359	20240327	125400	206016920	17770	17770	17770	17770	27
360	20240327	125300	205537130	17780	17780	17780	17780	1
361	20240327	125200	205519350	17780	17780	17780	17780	0
362	20240327	125100	205519350	17780	17770	17780	17770	52
363	20240327	125000	204595080	17760	17760	17760	17760	13
364	20240327	124900	204364200	17780	17780	17780	17780	0
365	20240327	124800	204364200	17780	17780	17780	17780	52
366	20240327	124700	203439640	17770	17770	17770	17770	29
367	20240327	124600	202924310	17780	17780	17780	17780	0
368	20240327	124500	202924310	17780	17770	17780	17760	30
369	20240327	124400	202390990	17770	17780	17780	17770	30
370	20240327	124300	201857630	17780	17770	17780	17770	6
371	20240327	124200	201750980	17770	17770	17770	17770	12
372	20240327	124100	201537740	17770	17770	17770	17770	0
373	20240327	124000	201537740	17770	17780	17780	17770	63
374	20240327	123900	200417890	17780	17780	17780	17780	9
375	20240327	123800	200257870	17780	17780	17780	17780	0
376	20240327	123700	200257870	17780	17770	17780	17770	49
377	20240327	123600	199386910	17770	17770	17770	17770	3
378	20240327	123500	199333600	17760	17760	17760	17760	35
379	20240327	123400	198712000	17780	17780	17780	17780	28
380	20240327	123300	198214160	17770	17770	17780	17770	30
381	20240327	123200	197681010	17770	17770	17770	17770	7
382	20240327	123100	197556620	17770	17770	17770	17770	16
383	20240327	123000	197272300	17770	17770	17770	17770	29
384	20240327	122900	196756970	17770	17770	17770	17770	1
385	20240327	122800	196739200	17770	17780	17780	17770	31
386	20240327	122700	196188070	17780	17780	17780	17780	0
387	20240327	122600	196188070	17780	17780	17780	17780	17
388	20240327	122500	195885810	17780	17780	17790	17780	35
389	20240327	122400	195263220	17770	17770	17770	17770	0
390	20240327	122300	195263220	17770	17780	17780	17770	33
391	20240327	122200	194676570	17770	17760	17770	17760	60
392	20240327	122100	193610560	17760	17760	17760	17760	0
393	20240327	122000	193610560	17760	17760	17760	17760	26
394	20240327	121900	193148800	17750	17750	17750	17750	7
395	20240327	121800	193024550	17740	17740	17740	17740	0
396	20240327	121700	193024550	17740	17750	17760	17740	86
397	20240327	121600	191497880	17750	17750	17750	17750	22
398	20240327	121500	191107380	17750	17750	17750	17750	22
399	20240327	121400	190716880	17770	17770	17770	17770	23
400	20240327	121300	190308170	17740	17760	17760	17740	36
401	20240327	121200	189668940	17770	17770	17770	17770	0
402	20240327	121100	189668940	17770	17750	17770	17750	39
403	20240327	121000	188976230	17750	17750	17750	17750	28
404	20240327	120900	188479230	17780	17780	17780	17780	0
405	20240327	120800	188479230	17780	17780	17780	17780	24
406	20240327	120700	188052510	17740	17740	17740	17740	15
407	20240327	120600	187786410	17800	17800	17800	17800	1
408	20240327	120500	187768610	17800	17740	17800	17740	47
409	20240327	120400	186933440	17740	17740	17740	17720	124
410	20240327	120300	184734850	17780	17730	17860	17730	886
411	20240327	120200	168943770	17730	17730	17730	17730	26
412	20240327	120100	168482790	17730	17730	17730	17730	6
413	20240327	120000	168376410	17730	17760	17760	17730	26
414	20240327	115900	167914740	17730	17730	17730	17730	0
415	20240327	115800	167914740	17730	17730	17730	17730	0
416	20240327	115700	167914740	17730	17740	17770	17730	62
417	20240327	115600	166813330	17730	17730	17730	17730	0
418	20240327	115500	166813330	17730	17760	17780	17730	205
419	20240327	115400	163173110	17770	17760	17770	17760	29
420	20240327	115300	162657840	17760	17760	17760	17760	1
421	20240327	115200	162640080	17750	17750	17750	17750	0
422	20240327	115100	162640080	17750	17770	17770	17750	25
423	20240327	115000	162195870	17750	17750	17750	17750	6
424	20240327	114900	162089370	17740	17740	17740	17740	3
425	20240327	114800	162036150	17780	17780	17780	17780	23
426	20240327	114700	161627210	17720	17720	17720	17720	0
427	20240327	114600	161627210	17720	17730	17730	17720	5
428	20240327	114500	161538570	17780	17740	17780	17730	35
429	20240327	114400	160916770	17740	17760	17790	17730	16
430	20240327	114300	160632480	17780	17780	17780	17780	63
431	20240327	114200	159512340	17770	17770	17770	17770	25
432	20240327	114100	159068090	17760	17760	17760	17760	10
433	20240327	114000	158890490	17760	17760	17760	17760	5
434	20240327	113900	158801690	17760	17740	17760	17740	23
435	20240327	113800	158393400	17730	17730	17730	17730	0
436	20240327	113700	158393400	17730	17730	17750	17730	28
437	20240327	113600	157896500	17730	17730	17730	17730	2
438	20240327	113500	157861040	17730	17720	17730	17720	7
439	20240327	113400	157736970	17720	17760	17770	17720	39
440	20240327	113300	157044290	17760	17770	17770	17760	6
441	20240327	113200	156937690	17770	17770	17770	17770	25
442	20240327	113100	156493440	17760	17760	17760	17760	11
443	20240327	113000	156298080	17720	17720	17720	17720	7
444	20240327	112900	156174040	17720	17760	17760	17720	35
445	20240327	112800	155552940	17760	17750	17760	17740	85
446	20240327	112700	154043710	17760	17760	17760	17760	0
447	20240327	112600	154043710	17760	17760	17760	17760	12
448	20240327	112500	153830590	17760	17750	17760	17750	23
449	20240327	112400	153422230	17750	17740	17750	17740	36
450	20240327	112300	152783310	17740	17740	17740	17740	12
451	20240327	112200	152570430	17730	17730	17730	17730	2
452	20240327	112100	152534970	17730	17730	17730	17730	16
453	20240327	112000	152251290	17720	17740	17740	17720	29
454	20240327	111900	151736950	17720	17720	17720	17720	10
455	20240327	111800	151559750	17720	17720	17720	17720	0
456	20240327	111700	151559750	17720	17740	17740	17720	54
457	20240327	111600	150602120	17740	17740	17740	17740	50
458	20240327	111500	149715120	17740	17740	17740	17740	18
459	20240327	111400	149395800	17760	17750	17760	17750	52
460	20240327	111300	148472300	17740	17750	17750	17740	34
461	20240327	111200	147868820	17740	17740	17740	17740	0
462	20240327	111100	147868820	17740	17730	17740	17730	21
463	20240327	111000	147496350	17730	17720	17730	17720	23
464	20240327	110900	147088580	17720	17720	17720	17720	5
465	20240327	110800	146999980	17720	17730	17730	17720	35
466	20240327	110700	146379550	17730	17730	17730	17730	29
467	20240327	110600	145865380	17720	17730	17730	17720	62
468	20240327	110500	144766230	17720	17720	17720	17720	4
469	20240327	110400	144695350	17720	17720	17720	17720	0
470	20240327	110300	144695350	17720	17710	17720	17680	277
471	20240327	110200	139795100	17690	17710	17710	17690	21
472	20240327	110100	139423290	17690	17690	17690	17690	2
473	20240327	110000	139387910	17690	17690	17720	17680	165
474	20240327	105900	136468590	17680	17760	17760	17680	276
475	20240327	105800	131581130	17760	17760	17760	17760	26
476	20240327	105700	131119370	17760	17760	17770	17750	206
477	20240327	105600	127459760	17730	17730	17730	17730	1
478	20240327	105500	127442030	17760	17730	17760	17730	6
479	20240327	105400	127335620	17730	17740	17770	17730	30
480	20240327	105300	126802780	17730	17730	17730	17730	0
481	20240327	105200	126802780	17730	17730	17730	17730	11
482	20240327	105100	126607750	17720	17720	17720	17710	35
483	20240327	105000	125987580	17710	17710	17710	17710	3
484	20240327	104900	125934450	17710	17700	17710	17700	9
485	20240327	104800	125775140	17700	17720	17720	17700	79
486	20240327	104700	124375600	17700	17700	17700	17700	0
487	20240327	104600	124375600	17700	17710	17710	17700	31
488	20240327	104500	123826640	17700	17690	17700	17690	8
489	20240327	104400	123685090	17690	17690	17690	17690	0
490	20240327	104300	123685090	17690	17700	17700	17690	29
491	20240327	104200	123171850	17690	17690	17690	17690	3
492	20240327	104100	123118780	17690	17690	17690	17690	8
493	20240327	104000	122977260	17680	17690	17690	17680	31
494	20240327	103900	122428950	17690	17690	17690	17690	1
495	20240327	103800	122411260	17670	17670	17670	17670	0
496	20240327	103700	122411260	17670	17680	17700	17670	28
497	20240327	103600	121915800	17680	17680	17680	17680	2
498	20240327	103500	121880440	17680	17680	17680	17670	9
499	20240327	103400	121721390	17670	17680	17700	17670	71
500	20240327	103300	120465450	17680	17680	17680	17670	37
501	20240327	103200	119811520	17680	17670	17680	17670	4
502	20240327	103100	119740810	17670	17680	17680	17670	33
503	20240327	103000	119157380	17670	17680	17690	17670	195
504	20240327	102900	115709920	17680	17690	17690	17680	162
505	20240327	102800	112844990	17690	17690	17690	17690	5
506	20240327	102700	112756540	17680	17680	17680	17680	0
507	20240327	102600	112756540	17680	17680	17680	17680	1
508	20240327	102500	112738860	17690	17690	17690	17680	4
509	20240327	102400	112668110	17690	17690	17690	17690	23
510	20240327	102300	112261240	17680	17680	17680	17680	2
511	20240327	102200	112225880	17690	17690	17690	17690	1
512	20240327	102100	112208190	17680	17690	17690	17680	3
513	20240327	102000	112155130	17680	17690	17690	17680	12
514	20240327	101900	111942920	17680	17680	17680	17680	1
515	20240327	101800	111925240	17690	17690	17690	17680	15
516	20240327	101700	111659900	17680	17680	17680	17680	17
517	20240327	101600	111359340	17680	17680	17680	17680	0
518	20240327	101500	111359340	17680	17690	17690	17680	15
519	20240327	101400	111094090	17680	17680	17680	17680	0
520	20240327	101300	111094090	17680	17680	17680	17680	3
521	20240327	101200	111041050	17670	17670	17670	17670	18
522	20240327	101100	110722990	17670	17670	17670	17670	1
523	20240327	101000	110705320	17670	17670	17670	17670	0
524	20240327	100900	110705320	17670	17670	17670	17670	0
525	20240327	100800	110705320	17670	17670	17670	17670	0
526	20240327	100700	110705320	17670	17680	17690	17670	75
527	20240327	100600	109379160	17690	17690	17690	17690	1
528	20240327	100500	109361470	17700	17700	17700	17700	0
529	20240327	100400	109361470	17700	17690	17700	17690	7
530	20240327	100300	109237580	17690	17690	17690	17690	46
531	20240327	100200	108423840	17690	17690	17690	17690	0
532	20240327	100100	108423840	17690	17690	17690	17690	41
533	20240327	100000	107698550	17670	17690	17690	17670	12
534	20240327	095900	107486490	17670	17680	17690	17670	19
535	20240327	095800	107150580	17660	17660	17660	17660	1
536	20240327	095700	107132920	17660	17670	17670	17660	10
537	20240327	095600	106956300	17660	17660	17660	17660	0
538	20240327	095500	106956300	17660	17670	17690	17660	77
539	20240327	095400	105595420	17660	17680	17680	17660	21
540	20240327	095300	105224180	17680	17660	17680	17660	52
541	20240327	095200	104305100	17660	17660	17660	17660	0
542	20240327	095100	104305100	17660	17660	17660	17660	10
543	20240327	095000	104128500	17660	17670	17670	17660	18
544	20240327	094900	103810590	17670	17690	17690	17670	2
545	20240327	094800	103775230	17660	17690	17690	17660	326
546	20240327	094700	98009510	17690	17690	17690	17690	0
547	20240327	094600	98009510	17690	17700	17700	17690	11
548	20240327	094500	97814890	17700	17700	17700	17700	5
549	20240327	094400	97726390	17700	17690	17700	17690	17
550	20240327	094300	97425630	17690	17660	17690	17660	46
551	20240327	094200	96613240	17690	17690	17690	17690	0
552	20240327	094100	96613240	17690	17690	17690	17690	4
553	20240327	094000	96542480	17700	17700	17700	17700	0
554	20240327	093900	96542480	17700	17700	17700	17700	0
555	20240327	093800	96542480	17700	17700	17700	17700	1
556	20240327	093700	96524780	17660	17660	17690	17660	337
557	20240327	093600	90567030	17670	17680	17680	17650	114
558	20240327	093500	88554240	17680	17680	17680	17650	23
559	20240327	093400	88148020	17680	17670	17680	17650	40
560	20240327	093300	87441390	17670	17660	17680	17660	166
561	20240327	093200	84509420	17670	17690	17690	17670	81
562	20240327	093100	83078130	17670	17670	17670	17670	26
563	20240327	093000	82618710	17670	17700	17700	17670	11
564	20240327	092900	82424310	17670	17670	17670	17670	54
565	20240327	092800	81470130	17670	17680	17680	17670	631
566	20240327	092700	70315520	17680	17720	17720	17680	19
567	20240327	092600	69979480	17680	17720	17720	17680	42
568	20240327	092500	69235920	17680	17680	17720	17680	182
569	20240327	092400	66017760	17680	17680	17680	17680	20
570	20240327	092300	65664160	17720	17720	17720	17720	1
571	20240327	092200	65646440	17680	17680	17680	17680	18
572	20240327	092100	65328200	17680	17680	17690	17680	42
573	20240327	092000	64585590	17680	17680	17750	17680	51
574	20240327	091900	63683840	17680	17690	17690	17680	27
575	20240327	091800	63206470	17750	17680	17750	17680	11
576	20240327	091700	63011920	17680	17750	17750	17680	46
577	20240327	091600	62198170	17690	17680	17690	17680	25
578	20240327	091500	61756040	17680	17700	17700	17680	51
579	20240327	091400	60853400	17700	17700	17700	17700	24
580	20240327	091300	60428600	17700	17700	17700	17700	51
581	20240327	091200	59525900	17700	17700	17700	17700	26
582	20240327	091100	59065700	17790	17710	17790	17700	29
583	20240327	091000	58552200	17790	17790	17790	17790	0
584	20240327	090900	58552200	17790	17790	17790	17790	0
585	20240327	090800	58552200	17790	17780	17790	17780	28
586	20240327	090700	58054320	17800	17790	17800	17790	42
587	20240327	090600	57306830	17800	17720	17800	17550	2109
588	20240327	090500	20087640	17810	17810	17810	17810	1
589	20240327	090400	20069830	17700	17770	17770	17700	1101
590	20240327	090300	569220	17830	17830	17830	17830	0
591	20240327	090200	569220	17830	17830	17830	17830	0
592	20240327	090100	569220	17830	17830	17830	17830	0
593	20240327	090000	569220	17830	17790	17830	17770	32