KissMeData/017370/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190200	941686650	7990	7990	7990	7990	230
3	20240314	190100	941686650	7990	7990	7990	7990	0
4	20240314	190000	941686650	7990	7990	7990	7990	0
5	20240314	185900	941686650	7990	7990	7990	7990	0
6	20240314	185800	941686650	7990	7990	7990	7990	0
7	20240314	185700	941686650	7990	7990	7990	7990	0
8	20240314	185600	941686650	7990	7990	7990	7990	0
9	20240314	185500	941686650	7990	7990	7990	7990	0
10	20240314	185400	941686650	7990	7990	7990	7990	0
11	20240314	185300	941686650	7990	7990	7990	7990	0
12	20240314	185200	941686650	7990	7990	7990	7990	0
13	20240314	185100	941686650	7990	7990	7990	7990	0
14	20240314	185000	941686650	7990	7990	7990	7990	0
15	20240314	184900	941686650	7990	7990	7990	7990	0
16	20240314	184800	941686650	7990	7990	7990	7990	0
17	20240314	184700	941686650	7990	7990	7990	7990	0
18	20240314	184600	941686650	7990	7990	7990	7990	0
19	20240314	184500	941686650	7990	7990	7990	7990	0
20	20240314	184400	941686650	7990	7990	7990	7990	0
21	20240314	184300	941686650	7990	7990	7990	7990	0
22	20240314	184200	941686650	7990	7990	7990	7990	0
23	20240314	184100	941686650	7990	7990	7990	7990	0
24	20240314	184000	941686650	7990	7990	7990	7990	0
25	20240314	183900	941686650	7990	7990	7990	7990	0
26	20240314	183800	941686650	7990	7990	7990	7990	0
27	20240314	183700	941686650	7990	7990	7990	7990	0
28	20240314	183600	941686650	7990	7990	7990	7990	0
29	20240314	183500	941686650	7990	7990	7990	7990	0
30	20240314	183400	941686650	7990	7990	7990	7990	0
31	20240314	183300	941686650	7990	7990	7990	7990	0
32	20240314	183200	941686650	7990	7990	7990	7990	230
33	20240314	183100	941686650	7990	7990	7990	7990	0
34	20240314	183000	941686650	7990	7990	7990	7990	0
35	20240314	182900	941686650	7990	7990	7990	7990	0
36	20240314	182800	941686650	7990	7990	7990	7990	0
37	20240314	182700	941686650	7990	7990	7990	7990	0
38	20240314	182600	941686650	7990	7990	7990	7990	0
39	20240314	182500	941686650	7990	7990	7990	7990	0
40	20240314	182400	941686650	7990	7990	7990	7990	0
41	20240314	182300	941686650	7990	7990	7990	7990	0
42	20240314	182200	941686650	7990	7990	7990	7990	0
43	20240314	182100	941686650	7990	7990	7990	7990	0
44	20240314	182000	941686650	7990	7990	7990	7990	0
45	20240314	181900	941686650	7990	7990	7990	7990	0
46	20240314	181800	941686650	7990	7990	7990	7990	0
47	20240314	181700	941686650	7990	7990	7990	7990	0
48	20240314	181600	941686650	7990	7990	7990	7990	0
49	20240314	181500	941686650	7990	7990	7990	7990	0
50	20240314	181400	941686650	7990	7990	7990	7990	0
51	20240314	181300	941686650	7990	7990	7990	7990	0
52	20240314	181200	941686650	7990	7990	7990	7990	0
53	20240314	181100	941686650	7990	7990	7990	7990	0
54	20240314	181000	941686650	7990	7990	7990	7990	0
55	20240314	180900	941686650	7990	7990	7990	7990	0
56	20240314	180800	941686650	7990	7990	7990	7990	0
57	20240314	180700	941686650	7990	7990	7990	7990	0
58	20240314	180600	941686650	7990	7990	7990	7990	0
59	20240314	180500	941686650	7990	7990	7990	7990	0
60	20240314	180400	941686650	7990	7990	7990	7990	0
61	20240314	180300	941686650	7990	7990	7990	7990	0
62	20240314	180200	941686650	7990	7990	7990	7990	230
63	20240314	180100	941686650	7990	7990	7990	7990	0
64	20240314	180000	941686650	7990	7990	7990	7990	0
65	20240314	175900	941686650	7990	7990	7990	7990	0
66	20240314	175800	941686650	7990	7990	7990	7990	0
67	20240314	175700	941686650	7990	7990	7990	7990	0
68	20240314	175600	941686650	7990	7990	7990	7990	0
69	20240314	175500	941686650	7990	7990	7990	7990	0
70	20240314	175400	941686650	7990	7990	7990	7990	0
71	20240314	175300	941686650	7990	7990	7990	7990	0
72	20240314	175200	941686650	7990	7990	7990	7990	0
73	20240314	175100	941686650	7990	7990	7990	7990	0
74	20240314	175000	941686650	7990	7990	7990	7990	0
75	20240314	174900	941686650	7990	7990	7990	7990	0
76	20240314	174800	941686650	7990	7990	7990	7990	0
77	20240314	174700	941686650	7990	7990	7990	7990	0
78	20240314	174600	941686650	7990	7990	7990	7990	0
79	20240314	174500	941686650	7990	7990	7990	7990	0
80	20240314	174400	941686650	7990	7990	7990	7990	0
81	20240314	174300	941686650	7990	7990	7990	7990	0
82	20240314	174200	941686650	7990	7990	7990	7990	0
83	20240314	174100	941686650	7990	7990	7990	7990	0
84	20240314	174000	941686650	7990	7990	7990	7990	0
85	20240314	173900	941686650	7990	7990	7990	7990	0
86	20240314	173800	941686650	7990	7990	7990	7990	0
87	20240314	173700	941686650	7990	7990	7990	7990	0
88	20240314	173600	941686650	7990	7990	7990	7990	0
89	20240314	173500	941686650	7990	7990	7990	7990	0
90	20240314	173400	941686650	7990	7990	7990	7990	0
91	20240314	173300	941686650	7990	7990	7990	7990	0
92	20240314	173200	941686650	7990	7990	7990	7990	230
93	20240314	173100	941686650	7990	7990	7990	7990	0
94	20240314	173000	941686650	7990	7990	7990	7990	0
95	20240314	172900	941686650	7990	7990	7990	7990	0
96	20240314	172800	941686650	7990	7990	7990	7990	0
97	20240314	172700	941686650	7990	7990	7990	7990	0
98	20240314	172600	941686650	7990	7990	7990	7990	0
99	20240314	172500	941686650	7990	7990	7990	7990	0
100	20240314	172400	941686650	7990	7990	7990	7990	0
101	20240314	172300	941686650	7990	7990	7990	7990	0
102	20240314	172200	941686650	7990	7990	7990	7990	0
103	20240314	172100	941686650	7990	7990	7990	7990	0
104	20240314	172000	941686650	7990	7990	7990	7990	0
105	20240314	171900	941686650	7990	7990	7990	7990	0
106	20240314	171800	941686650	7990	7990	7990	7990	0
107	20240314	171700	941686650	7990	7990	7990	7990	0
108	20240314	171600	941686650	7990	7990	7990	7990	0
109	20240314	171500	941686650	7990	7990	7990	7990	0
110	20240314	171400	941686650	7990	7990	7990	7990	0
111	20240314	171300	941686650	7990	7990	7990	7990	0
112	20240314	171200	941686650	7990	7990	7990	7990	0
113	20240314	171100	941686650	7990	7990	7990	7990	0
114	20240314	171000	941686650	7990	7990	7990	7990	0
115	20240314	170900	941686650	7990	7990	7990	7990	0
116	20240314	170800	941686650	7990	7990	7990	7990	0
117	20240314	170700	941686650	7990	7990	7990	7990	0
118	20240314	170600	941686650	7990	7990	7990	7990	0
119	20240314	170500	941686650	7990	7990	7990	7990	0
120	20240314	170400	941686650	7990	7990	7990	7990	0
121	20240314	170300	941686650	7990	7990	7990	7990	0
122	20240314	170200	941686650	7990	7990	7990	7990	230
123	20240314	170100	941686650	7990	7990	7990	7990	0
124	20240314	170000	941686650	7990	7990	7990	7990	0
125	20240314	165900	941686650	7990	7990	7990	7990	0
126	20240314	165800	941686650	7990	7990	7990	7990	0
127	20240314	165700	941686650	7990	7990	7990	7990	0
128	20240314	165600	941686650	7990	7990	7990	7990	0
129	20240314	165500	941686650	7990	7990	7990	7990	0
130	20240314	165400	941686650	7990	7990	7990	7990	0
131	20240314	165300	941686650	7990	7990	7990	7990	0
132	20240314	165200	941686650	7990	7990	7990	7990	0
133	20240314	165100	941686650	7990	7990	7990	7990	0
134	20240314	165000	941686650	7990	7990	7990	7990	0
135	20240314	164900	941686650	7990	7990	7990	7990	0
136	20240314	164800	941686650	7990	7990	7990	7990	0
137	20240314	164700	941686650	7990	7990	7990	7990	0
138	20240314	164600	941686650	7990	7990	7990	7990	0
139	20240314	164500	941686650	7990	7990	7990	7990	0
140	20240314	164400	941686650	7990	7990	7990	7990	0
141	20240314	164300	941686650	7990	7990	7990	7990	0
142	20240314	164200	941686650	7990	7990	7990	7990	0
143	20240314	164100	941686650	7990	7990	7990	7990	0
144	20240314	164000	941686650	7990	7990	7990	7990	0
145	20240314	163900	941686650	7990	7990	7990	7990	0
146	20240314	163800	941686650	7990	7990	7990	7990	0
147	20240314	163700	941686650	7990	7990	7990	7990	0
148	20240314	163600	941686650	7990	7990	7990	7990	0
149	20240314	163500	941686650	7990	7990	7990	7990	0
150	20240314	163400	941686650	7990	7990	7990	7990	0
151	20240314	163300	941686650	7990	7990	7990	7990	0
152	20240314	163200	941686650	7990	7990	7990	7990	230
153	20240314	163100	941686650	7990	7990	7990	7990	0
154	20240314	163000	941686650	7990	7990	7990	7990	0
155	20240314	162900	941686650	7990	7990	7990	7990	0
156	20240314	162800	941686650	7990	7990	7990	7990	0
157	20240314	162700	941686650	7990	7990	7990	7990	0
158	20240314	162600	941686650	7990	7990	7990	7990	0
159	20240314	162500	941686650	7990	7990	7990	7990	0
160	20240314	162400	941686650	7990	7990	7990	7990	0
161	20240314	162300	941686650	7990	7990	7990	7990	0
162	20240314	162200	941686650	7990	7990	7990	7990	0
163	20240314	162100	941686650	7990	7990	7990	7990	0
164	20240314	162000	941686650	7990	7990	7990	7990	0
165	20240314	161900	941686650	7990	7990	7990	7990	0
166	20240314	161800	941686650	7990	7990	7990	7990	0
167	20240314	161700	941686650	7990	7990	7990	7990	0
168	20240314	161600	941686650	7990	7990	7990	7990	0
169	20240314	161500	941686650	7990	7990	7990	7990	0
170	20240314	161400	941686650	7990	7990	7990	7990	0
171	20240314	161300	941686650	7990	7990	7990	7990	0
172	20240314	161200	941686650	7990	7990	7990	7990	0
173	20240314	161100	941686650	7990	7990	7990	7990	0
174	20240314	161000	941686650	7990	7990	7990	7990	0
175	20240314	160900	941686650	7990	7990	7990	7990	0
176	20240314	160800	941686650	7990	7990	7990	7990	0
177	20240314	160700	941686650	7990	7990	7990	7990	0
178	20240314	160600	941686650	7990	7990	7990	7990	0
179	20240314	160500	941686650	7990	7990	7990	7990	0
180	20240314	160400	941686650	7990	7990	7990	7990	0
181	20240314	160300	941686650	7990	7990	7990	7990	0
182	20240314	160200	941686650	7990	7990	7990	7990	230
183	20240314	160100	941686650	7990	7990	7990	7990	0
184	20240314	160000	941686650	7990	7990	7990	7990	0
185	20240314	155900	941686650	7990	7990	7990	7990	0
186	20240314	155800	941686650	7990	7990	7990	7990	0
187	20240314	155700	941686650	7990	7990	7990	7990	0
188	20240314	155600	941686650	7990	7990	7990	7990	0
189	20240314	155500	941686650	7990	7990	7990	7990	0
190	20240314	155400	941686650	7990	7990	7990	7990	0
191	20240314	155300	941686650	7990	7990	7990	7990	0
192	20240314	155200	941686650	7990	7990	7990	7990	0
193	20240314	155100	941686650	7990	7990	7990	7990	0
194	20240314	155000	941686650	7990	7990	7990	7990	0
195	20240314	154900	941686650	7990	7990	7990	7990	0
196	20240314	154800	941686650	7990	7990	7990	7990	0
197	20240314	154700	941686650	7990	7990	7990	7990	0
198	20240314	154600	941686650	7990	7990	7990	7990	0
199	20240314	154500	941686650	7990	7990	7990	7990	0
200	20240314	154400	941686650	7990	7990	7990	7990	0
201	20240314	154300	941686650	7990	7990	7990	7990	0
202	20240314	154200	941686650	7990	7990	7990	7990	0
203	20240314	154100	941686650	7990	7990	7990	7990	0
204	20240314	154000	941686650	7990	7990	7990	7990	0
205	20240314	153900	941686650	7990	7990	7990	7990	0
206	20240314	153800	941686650	7990	7990	7990	7990	0
207	20240314	153700	941686650	7990	7990	7990	7990	0
208	20240314	153600	941686650	7990	7990	7990	7990	0
209	20240314	153500	941686650	7990	7990	7990	7990	0
210	20240314	153400	941686650	7990	7990	7990	7990	0
211	20240314	153300	941686650	7990	7990	7990	7990	0
212	20240314	153200	941686650	7990	7990	7990	7990	230
213	20240314	153100	941686650	7990	7990	7990	7990	0
214	20240314	153000	941686650	7990	7990	7990	7990	230
215	20240314	152900	939848950	8000	8000	8000	8000	0
216	20240314	152800	939848950	8000	8000	8000	8000	0
217	20240314	152700	939848950	8000	8000	8000	8000	0
218	20240314	152600	939848950	8000	8000	8000	8000	0
219	20240314	152500	939848950	8000	8000	8000	8000	0
220	20240314	152400	939848950	8000	8000	8000	8000	0
221	20240314	152300	939848950	8000	8000	8000	8000	0
222	20240314	152200	939848950	8000	8000	8000	8000	0
223	20240314	152100	939848950	8000	8000	8000	8000	0
224	20240314	152000	939848950	8000	8000	8000	8000	0
225	20240314	151900	939848950	8000	7950	8000	7940	1725
226	20240314	151800	926062290	7960	7920	7960	7920	102
227	20240314	151700	925253050	7970	7930	7970	7920	373
228	20240314	151600	922296130	7970	7970	7970	7970	1
229	20240314	151500	922288160	7930	7930	7970	7930	165
230	20240314	151400	920979220	7940	7910	7940	7910	1167
231	20240314	151300	911717390	7900	7890	7900	7890	154
232	20240314	151200	910501180	7890	7900	7900	7880	54
233	20240314	151100	910075390	7880	7880	7880	7880	1018
234	20240314	151000	902053550	7880	7880	7880	7870	74
235	20240314	150900	901470450	7880	7900	7900	7870	400
236	20240314	150800	898319040	7900	7860	7900	7860	349
237	20240314	150700	895568630	7860	7880	7880	7860	1201
238	20240314	150600	886121200	7880	7870	7880	7870	261
239	20240314	150500	884065690	7870	7870	7870	7870	97
240	20240314	150400	883302300	7870	7870	7890	7870	606
241	20240314	150300	878527460	7860	7870	7880	7860	791
242	20240314	150200	872304170	7880	7870	7880	7870	32
243	20240314	150100	872052020	7870	7880	7880	7870	223
244	20240314	150000	870296330	7870	7880	7890	7870	221
245	20240314	145900	868555510	7880	7870	7880	7870	198
246	20240314	145800	866996770	7870	7880	7880	7870	468
247	20240314	145700	863310150	7880	7880	7880	7880	618
248	20240314	145600	858440310	7880	7890	7890	7880	355
249	20240314	145500	855641420	7880	7890	7890	7880	401
250	20240314	145400	852479530	7900	7900	7910	7900	213
251	20240314	145300	850796810	7920	7910	7920	7900	170
252	20240314	145200	849452440	7910	7910	7930	7910	91
253	20240314	145100	848732590	7920	7910	7920	7910	360
254	20240314	145000	845883040	7920	7910	7920	7910	201
255	20240314	144900	844292630	7930	7910	7930	7910	82
256	20240314	144800	843643810	7930	7910	7930	7910	379
257	20240314	144700	840643780	7910	7910	7910	7910	129
258	20240314	144600	839623390	7910	7920	7920	7910	260
259	20240314	144500	837565690	7920	7920	7930	7910	868
260	20240314	144400	830689930	7920	7920	7930	7920	263
261	20240314	144300	828605970	7920	7920	7930	7920	383
262	20240314	144200	825570610	7920	7920	7950	7920	301
263	20240314	144100	823184290	7920	7920	7940	7920	161
264	20240314	144000	821907150	7940	7930	7940	7920	368
265	20240314	143900	818990030	7920	7930	7940	7920	125
266	20240314	143800	817998800	7930	7910	7930	7910	294
267	20240314	143700	815670210	7930	7930	7930	7910	312
268	20240314	143600	813197620	7940	7890	7940	7890	300
269	20240314	143500	810826970	7910	7890	7910	7880	319
270	20240314	143400	808310130	7910	7880	7910	7880	131
271	20240314	143300	807276410	7880	7900	7910	7880	1065
272	20240314	143200	798883930	7900	7880	7900	7870	578
273	20240314	143100	794329020	7870	7870	7870	7870	226
274	20240314	143000	792550400	7870	7870	7880	7870	362
275	20240314	142900	789700200	7870	7870	7870	7870	141
276	20240314	142800	788590530	7870	7870	7870	7870	211
277	20240314	142700	786929960	7860	7860	7860	7860	146
278	20240314	142600	785782400	7860	7860	7860	7860	286
279	20240314	142500	783534440	7870	7860	7870	7860	331
280	20240314	142400	780930400	7860	7860	7860	7860	854
281	20240314	142300	774217960	7860	7880	7890	7860	1936
282	20240314	142200	758974540	7890	7880	7890	7880	148
283	20240314	142100	757808250	7880	7880	7880	7880	267
284	20240314	142000	755704290	7880	7880	7890	7880	148
285	20240314	141900	754537800	7880	7890	7890	7880	153
286	20240314	141800	753331250	7890	7890	7910	7890	210
287	20240314	141700	751674030	7890	7880	7890	7880	105
288	20240314	141600	750846530	7880	7870	7880	7870	386
289	20240314	141500	747808500	7880	7880	7880	7860	560
290	20240314	141400	743401270	7880	7870	7880	7870	281
291	20240314	141300	741188380	7870	7880	7880	7870	278
292	20240314	141200	738998690	7870	7860	7870	7860	190
293	20240314	141100	737504520	7860	7860	7870	7860	297
294	20240314	141000	735169100	7860	7860	7860	7860	167
295	20240314	140900	733856480	7860	7860	7860	7860	159
296	20240314	140800	732606740	7860	7850	7860	7850	378
297	20240314	140700	729639140	7850	7850	7850	7850	1180
298	20240314	140600	720376140	7850	7860	7860	7850	135
299	20240314	140500	719315290	7860	7850	7860	7850	398
300	20240314	140400	716188610	7840	7840	7840	7840	140
301	20240314	140300	715091010	7840	7830	7840	7830	2918
302	20240314	140200	692241990	7820	7840	7850	7820	3088
303	20240314	140100	668052210	7840	7840	7840	7840	76
304	20240314	140000	667456370	7840	7840	7860	7840	416
305	20240314	135900	664193680	7850	7850	7850	7850	917
306	20240314	135800	656995230	7850	7850	7850	7850	163
307	20240314	135700	655715680	7860	7860	7870	7850	1687
308	20240314	135600	642464050	7870	7860	7870	7860	186
309	20240314	135500	641001020	7860	7870	7870	7860	292
310	20240314	135400	638704460	7870	7870	7880	7870	374
311	20240314	135300	635761060	7870	7860	7880	7860	242
312	20240314	135200	633857500	7860	7880	7880	7860	214
313	20240314	135100	632174110	7880	7880	7880	7880	111
314	20240314	135000	631299430	7880	7850	7880	7850	297
315	20240314	134900	628964620	7840	7830	7840	7830	605
316	20240314	134800	624223880	7840	7880	7890	7830	5289
317	20240314	134700	582661690	7880	7920	7920	7880	11863
318	20240314	134600	488897680	7920	7920	7920	7920	122
319	20240314	134500	487931440	7920	7920	7920	7920	160
320	20240314	134400	486664240	7920	7930	7930	7920	369
321	20240314	134300	483741540	7930	7930	7930	7930	142
322	20240314	134200	482615480	7930	7920	7930	7920	252
323	20240314	134100	480618580	7920	7920	7930	7920	399
324	20240314	134000	477457500	7920	7920	7920	7920	87
325	20240314	133900	476768460	7920	7920	7940	7920	583
326	20240314	133800	472149060	7920	7930	7930	7920	150
327	20240314	133700	470960660	7930	7930	7930	7930	280
328	20240314	133600	468740260	7920	7920	7920	7920	396
329	20240314	133500	465603940	7920	7930	7930	7920	141
330	20240314	133400	464486510	7930	7930	7930	7930	129
331	20240314	133300	463463540	7930	7920	7940	7920	465
332	20240314	133200	459776370	7920	7920	7920	7920	126
333	20240314	133100	458778450	7920	7920	7920	7920	359
334	20240314	133000	455935170	7920	7920	7920	7920	184
335	20240314	132900	454477890	7920	7920	7930	7920	282
336	20240314	132800	452242750	7920	7920	7920	7920	308
337	20240314	132700	449803390	7920	7920	7920	7920	145
338	20240314	132600	448654990	7920	7930	7930	7920	174
339	20240314	132500	447276860	7930	7920	7930	7920	234
340	20240314	132400	445422550	7930	7920	7930	7920	346
341	20240314	132300	442680730	7920	7920	7930	7920	470
342	20240314	132200	438956130	7920	7920	7920	7920	175
343	20240314	132100	437570130	7920	7920	7920	7920	124
344	20240314	132000	436588050	7920	7920	7930	7920	335
345	20240314	131900	433934430	7930	7930	7930	7920	468
346	20240314	131800	430224030	7930	7930	7930	7930	233
347	20240314	131700	428376340	7930	7930	7930	7930	440
348	20240314	131600	424887140	7930	7930	7930	7930	69
349	20240314	131500	424339970	7930	7930	7940	7930	404
350	20240314	131400	421136150	7940	7930	7940	7930	131
351	20240314	131300	420097170	7930	7930	7940	7930	623
352	20240314	131200	415156770	7930	7930	7940	7930	289
353	20240314	131100	412864980	7930	7930	7930	7930	102
354	20240314	131000	412056120	7930	7930	7930	7930	273
355	20240314	130900	409891230	7930	7930	7930	7930	149
356	20240314	130800	408709660	7930	7930	7940	7930	231
357	20240314	130700	406876770	7930	7930	7940	7930	499
358	20240314	130600	402918800	7930	7930	7930	7930	644
359	20240314	130500	397811880	7930	7930	7940	7930	164
360	20240314	130400	396511220	7930	7930	7940	7930	393
361	20240314	130300	393394430	7940	7930	7940	7930	162
362	20240314	130200	392109670	7930	7940	7940	7930	247
363	20240314	130100	390150090	7940	7940	7940	7940	126
364	20240314	130000	389149650	7940	7940	7940	7940	131
365	20240314	125900	388109510	7940	7950	7950	7940	710
366	20240314	125800	382472080	7940	7950	7950	7940	128
367	20240314	125700	381455250	7950	7940	7950	7940	5
368	20240314	125600	381415510	7940	7950	7950	7940	258
369	20240314	125500	379364610	7950	7950	7950	7950	28
370	20240314	125400	379142010	7950	7950	7950	7950	25
371	20240314	125300	378943260	7950	7960	7960	7950	663
372	20240314	125200	373672400	7950	7950	7950	7950	29
373	20240314	125100	373441850	7950	7950	7950	7950	48
374	20240314	125000	373060250	7950	7950	7950	7950	903
375	20240314	124900	365881400	7950	7950	7950	7950	73
376	20240314	124800	365301050	7950	7960	7960	7950	143
377	20240314	124700	364163200	7950	7950	7950	7950	872
378	20240314	124600	357230800	7950	7950	7960	7950	455
379	20240314	124500	353613500	7950	7950	7950	7950	17
380	20240314	124400	353478350	7950	7960	7960	7950	2501
381	20240314	124300	333584030	7960	7960	7960	7960	72
382	20240314	124200	333010910	7960	7960	7960	7960	92
383	20240314	124100	332278590	7960	7990	7990	7960	30
384	20240314	124000	332039760	7990	7990	7990	7990	9
385	20240314	123900	331967850	7960	7980	7990	7960	276
386	20240314	123800	329764510	7990	7990	7990	7980	566
387	20240314	123700	325247690	7990	7980	7990	7980	49
388	20240314	123600	324856640	7980	7980	7980	7980	102
389	20240314	123500	324042680	7980	7980	7980	7980	78
390	20240314	123400	323420240	7980	7980	7980	7980	0
391	20240314	123300	323420240	7980	7980	7980	7980	83
392	20240314	123200	322757900	7980	7980	7980	7980	50
393	20240314	123100	322358900	7980	7980	7980	7980	75
394	20240314	123000	321760400	7980	7980	7980	7980	139
395	20240314	122900	320651180	7980	7980	7980	7980	3
396	20240314	122800	320627240	7970	7970	7970	7970	43
397	20240314	122700	320284530	7970	7970	7970	7970	84
398	20240314	122600	319615050	7970	7970	7970	7970	0
399	20240314	122500	319615050	7970	7970	7970	7970	82
400	20240314	122400	318961510	7970	7970	7970	7970	56
401	20240314	122300	318515190	7970	7970	7970	7970	47
402	20240314	122200	318140600	7970	7970	7980	7970	53
403	20240314	122100	317718170	7970	7970	7970	7970	253
404	20240314	122000	315701760	7970	7970	7970	7970	26
405	20240314	121900	315494540	7970	7970	7970	7970	59
406	20240314	121800	315024310	7970	7960	7970	7960	149
407	20240314	121700	313837330	7960	7960	7960	7960	0
408	20240314	121600	313837330	7960	7960	7960	7960	132
409	20240314	121500	312786610	7960	7960	7960	7960	534
410	20240314	121400	308535970	7960	7960	7960	7960	0
411	20240314	121300	308535970	7960	7960	7960	7960	147
412	20240314	121200	307365850	7960	7960	7960	7960	39
413	20240314	121100	307055410	7960	7970	7970	7960	45
414	20240314	121000	306697000	7970	7970	7970	7970	82
415	20240314	120900	306043460	7960	7960	7960	7960	46
416	20240314	120800	305677300	7960	7960	7960	7960	38
417	20240314	120700	305374820	7960	7960	7960	7960	85
418	20240314	120600	304698220	7960	7960	7970	7960	64
419	20240314	120500	304188380	7960	7960	7960	7960	47
420	20240314	120400	303814260	7960	7960	7960	7960	103
421	20240314	120300	302994380	7960	7960	7960	7960	1
422	20240314	120200	302986420	7960	7960	7960	7960	77
423	20240314	120100	302373500	7990	7980	7990	7980	31
424	20240314	120000	302126070	7960	7960	7970	7960	5
425	20240314	115900	302086250	7960	7980	7980	7960	69
426	20240314	115800	301536900	7990	7970	7990	7970	6
427	20240314	115700	301489030	7960	7960	7960	7960	49
428	20240314	115600	301098990	7960	7960	7960	7960	94
429	20240314	115500	300350750	7960	7960	7960	7960	27
430	20240314	115400	300135830	7960	7960	7970	7960	65
431	20240314	115300	299618040	7960	7960	7970	7960	165
432	20240314	115200	298304140	7960	7960	7960	7960	51
433	20240314	115100	297898180	7970	7960	7970	7960	35
434	20240314	115000	297619570	7960	7960	7960	7960	112
435	20240314	114900	296728050	7960	7960	7960	7960	3
436	20240314	114800	296704170	7960	7960	7960	7960	81
437	20240314	114700	296059410	7960	7950	7960	7950	64
438	20240314	114600	295549990	7950	7950	7950	7950	4
439	20240314	114500	295518190	7950	7950	7950	7950	114
440	20240314	114400	294611890	7950	7950	7950	7950	33
441	20240314	114300	294349540	7950	7950	7960	7950	122
442	20240314	114200	293379040	7950	7950	7950	7950	80
443	20240314	114100	292743040	7950	7950	7950	7950	2
444	20240314	114000	292727140	7950	7950	7950	7950	46
445	20240314	113900	292361440	7950	7950	7950	7950	103
446	20240314	113800	291542590	7950	7950	7950	7950	47
447	20240314	113700	291168940	7950	7950	7950	7950	2
448	20240314	113600	291153040	7950	7950	7950	7950	129
449	20240314	113500	290127490	7950	7950	7950	7950	1
450	20240314	113400	290119540	7950	7950	7950	7950	38
451	20240314	113300	289817440	7950	7950	7950	7950	111
452	20240314	113200	288934990	7950	7950	7950	7950	3
453	20240314	113100	288911140	7960	7950	7960	7950	86
454	20240314	113000	288227420	7950	7950	7950	7950	59
455	20240314	112900	287758370	7950	7950	7950	7950	54
456	20240314	112800	287329070	7950	7950	7950	7950	70
457	20240314	112700	286772570	7950	7950	7950	7950	33
458	20240314	112600	286510220	7950	7960	7960	7950	67
459	20240314	112500	285977370	7960	7950	7960	7950	407
460	20240314	112400	282738720	7950	7950	7960	7950	80
461	20240314	112300	282102620	7950	7950	7950	7950	2
462	20240314	112200	282086720	7950	7950	7950	7950	115
463	20240314	112100	281172470	7950	7950	7950	7950	25
464	20240314	112000	280973720	7950	7950	7950	7950	6
465	20240314	111900	280926020	7950	7960	7960	7950	99
466	20240314	111800	280138960	7950	7950	7950	7950	3
467	20240314	111700	280115110	7950	7950	7950	7950	153
468	20240314	111600	278898760	7950	7950	7950	7950	94
469	20240314	111500	278151460	7950	7950	7950	7950	9
470	20240314	111400	278079910	7950	7950	7950	7950	79
471	20240314	111300	277451860	7950	7950	7950	7950	61
472	20240314	111200	276966910	7950	7950	7950	7950	56
473	20240314	111100	276521710	7950	7950	7950	7950	89
474	20240314	111000	275814160	7950	7950	7960	7950	239
475	20240314	110900	273913110	7950	7950	7950	7950	5
476	20240314	110800	273873360	7950	7940	7950	7940	381
477	20240314	110700	270845270	7940	7950	7950	7940	443
478	20240314	110600	267326850	7950	7940	7950	7940	2101
479	20240314	110500	250623910	7940	7940	7940	7940	139
480	20240314	110400	249520250	7940	7940	7940	7940	30
481	20240314	110300	249282050	7930	7930	7930	7930	46
482	20240314	110200	248917270	7930	7940	7940	7930	57
483	20240314	110100	248465230	7930	7930	7930	7930	0
484	20240314	110000	248465230	7930	7930	7930	7930	52
485	20240314	105900	248052870	7930	7930	7930	7930	94
486	20240314	105800	247307450	7930	7930	7930	7930	44
487	20240314	105700	246958530	7930	7930	7930	7930	20
488	20240314	105600	246799930	7930	7930	7930	7930	108
489	20240314	105500	245943490	7940	7940	7940	7940	20
490	20240314	105400	245784690	7940	7940	7950	7940	416
491	20240314	105300	242481500	7940	7940	7940	7940	445
492	20240314	105200	238948200	7940	7940	7940	7940	0
493	20240314	105100	238948200	7940	7940	7940	7940	129
494	20240314	105000	237923940	7940	7950	7950	7940	206
495	20240314	104900	236288240	7940	7940	7940	7940	23
496	20240314	104800	236105620	7940	7940	7940	7940	120
497	20240314	104700	235152820	7940	7940	7940	7940	200
498	20240314	104600	233564820	7940	7940	7940	7940	47
499	20240314	104500	233191640	7940	7940	7940	7940	469
500	20240314	104400	229467780	7940	7940	7940	7940	97
501	20240314	104300	228697600	7940	7950	7950	7940	1478
502	20240314	104200	216948320	7950	7950	7950	7950	99
503	20240314	104100	216161270	7950	7950	7950	7950	47
504	20240314	104000	215787620	7950	7950	7950	7950	99
505	20240314	103900	215000570	7950	7960	7960	7950	800
506	20240314	103800	208633330	7950	7950	7950	7950	0
507	20240314	103700	208633330	7950	7950	7950	7950	133
508	20240314	103600	207575980	7950	7950	7950	7950	90
509	20240314	103500	206860480	7960	7960	7960	7960	1
510	20240314	103400	206852520	7950	7950	7950	7950	2
511	20240314	103300	206836620	7950	7950	7950	7950	1
512	20240314	103200	206828670	7950	7950	7950	7950	300
513	20240314	103100	204443670	7950	7950	7950	7950	100
514	20240314	103000	203648670	7950	7950	7950	7950	1
515	20240314	102900	203640720	7950	7950	7950	7950	69
516	20240314	102800	203092170	7960	7960	7960	7960	511
517	20240314	102700	199024610	7960	7950	7960	7950	112
518	20240314	102600	198134160	7960	7960	7960	7960	0
519	20240314	102500	198134160	7960	7960	7960	7960	0
520	20240314	102400	198134160	7960	7960	7960	7950	3
521	20240314	102300	198110290	7960	7960	7960	7960	1
522	20240314	102200	198102330	7950	7950	7950	7950	0
523	20240314	102100	198102330	7950	7950	7950	7950	48
524	20240314	102000	197720730	7950	7950	7950	7950	0
525	20240314	101900	197720730	7950	7950	7950	7950	252
526	20240314	101800	195717330	7950	7950	7950	7950	0
527	20240314	101700	195717330	7950	7950	7950	7950	0
528	20240314	101600	195717330	7950	7950	7950	7950	281
529	20240314	101500	193483380	7950	7950	7950	7950	7
530	20240314	101400	193427730	7950	7950	7950	7950	117
531	20240314	101300	192497580	7950	7940	7950	7940	686
532	20240314	101200	187045380	7950	7960	7960	7950	1364
533	20240314	101100	176199070	7960	7960	7960	7960	0
534	20240314	101000	176199070	7960	7960	7960	7960	300
535	20240314	100900	173811070	7990	7990	7990	7990	0
536	20240314	100800	173811070	7990	7990	7990	7990	0
537	20240314	100700	173811070	7990	7990	7990	7990	0
538	20240314	100600	173811070	7990	7990	7990	7990	1
539	20240314	100500	173803080	7990	7990	7990	7990	0
540	20240314	100400	173803080	7990	7990	7990	7990	0
541	20240314	100300	173803080	7990	7990	7990	7980	21
542	20240314	100200	173635300	7980	7980	7980	7980	79
543	20240314	100100	173004880	7970	7970	7970	7970	202
544	20240314	100000	171394940	7960	7960	7960	7960	30
545	20240314	095900	171156140	7950	7950	7950	7950	0
546	20240314	095800	171156140	7950	7950	7950	7950	0
547	20240314	095700	171156140	7950	7950	7950	7950	1
548	20240314	095600	171148190	7960	7960	7960	7960	0
549	20240314	095500	171148190	7960	7960	7960	7960	15
550	20240314	095400	171028790	7950	7950	7960	7950	75
551	20240314	095300	170432040	7950	7940	7950	7940	204
552	20240314	095200	168810290	7940	7940	7940	7940	1051
553	20240314	095100	160465350	7940	7950	7950	7940	431
554	20240314	095000	157039070	7950	7950	7950	7950	123
555	20240314	094900	156061220	7950	7950	7950	7950	36
556	20240314	094800	155775020	7950	7950	7950	7950	68
557	20240314	094700	155234420	7950	7950	7950	7950	43
558	20240314	094600	154892570	7950	7950	7950	7950	42
559	20240314	094500	154558670	7950	7950	7950	7950	44
560	20240314	094400	154208870	7950	7940	7950	7940	84
561	20240314	094300	153541440	7940	7940	7950	7940	29
562	20240314	094200	153311080	7940	7940	7970	7940	49
563	20240314	094100	152921960	7940	7940	7940	7940	37
564	20240314	094000	152628180	7930	7930	7940	7930	92
565	20240314	093900	151898170	7940	7930	7940	7930	1213
566	20240314	093800	142278580	7930	7930	7930	7930	21
567	20240314	093700	142112050	7930	7930	7930	7930	36
568	20240314	093600	141826570	7930	7930	7930	7930	53
569	20240314	093500	141406280	7930	7930	7930	7930	337
570	20240314	093400	138733870	7930	7940	7940	7930	1085
571	20240314	093300	130128630	7940	7940	7940	7940	81
572	20240314	093200	129485490	7930	7940	7940	7930	92
573	20240314	093100	128755450	7940	7930	7940	7930	134
574	20240314	093000	127691740	7920	7930	7930	7920	182
575	20240314	092900	126248800	7930	7940	7940	7930	2588
576	20240314	092800	105721270	7940	7960	7960	7940	223
577	20240314	092700	103948660	7960	7960	7960	7960	434
578	20240314	092600	100494020	7960	7990	7990	7960	32
579	20240314	092500	100239270	7960	7960	7960	7960	17
580	20240314	092400	100103950	7960	7960	7960	7960	23
581	20240314	092300	99920870	7960	7960	7960	7960	507
582	20240314	092200	95885150	7960	7960	7960	7960	505
583	20240314	092100	91865350	7950	7950	7950	7950	0
584	20240314	092000	91865350	7950	7950	7950	7950	200
585	20240314	091900	90275350	7990	7970	7990	7970	1112
586	20240314	091800	81401590	7970	7930	7970	7930	256
587	20240314	091700	79365270	7970	7920	7970	7920	5303
588	20240314	091600	37212050	7930	7950	7950	7930	760
589	20240314	091500	31179070	7960	7970	7970	7950	796
590	20240314	091400	24841980	7960	7970	7970	7960	500
591	20240314	091300	20860060	7970	7970	7970	7970	9
592	20240314	091200	20788330	7970	7960	7970	7960	150
593	20240314	091100	19592840	7960	7960	7960	7960	0
594	20240314	091000	19592840	7960	7960	7960	7960	6
595	20240314	090900	19545080	7970	7970	7970	7970	860
596	20240314	090800	12690880	7970	8000	8000	7970	1281
597	20240314	090700	2443810	8010	8010	8010	8010	6
598	20240314	090600	2395750	8020	8020	8020	8020	200
599	20240314	090500	791750	8010	8010	8010	8010	4
600	20240314	090400	759710	8010	8010	8010	8010	50
601	20240314	090300	359210	8050	8050	8050	8050	0
602	20240314	090200	359210	8050	8050	8050	8050	0
603	20240314	090100	359210	8050	8050	8050	8050	0
604	20240314	090000	359210	8050	7970	8050	7970	45