KissMeData/199800/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	203300	1263781250	50000	50000	50000	50000	197
3	20240307	203200	1263781250	50000	50000	50000	50000	0
4	20240307	203100	1263781250	50000	50000	50000	50000	0
5	20240307	203000	1263781250	50000	50000	50000	50000	0
6	20240307	202900	1263781250	50000	50000	50000	50000	0
7	20240307	202800	1263781250	50000	50000	50000	50000	0
8	20240307	202700	1263781250	50000	50000	50000	50000	0
9	20240307	202600	1263781250	50000	50000	50000	50000	0
10	20240307	202500	1263781250	50000	50000	50000	50000	0
11	20240307	202400	1263781250	50000	50000	50000	50000	0
12	20240307	202300	1263781250	50000	50000	50000	50000	0
13	20240307	202200	1263781250	50000	50000	50000	50000	0
14	20240307	202100	1263781250	50000	50000	50000	50000	0
15	20240307	202000	1263781250	50000	50000	50000	50000	0
16	20240307	201900	1263781250	50000	50000	50000	50000	0
17	20240307	201800	1263781250	50000	50000	50000	50000	0
18	20240307	201700	1263781250	50000	50000	50000	50000	0
19	20240307	201600	1263781250	50000	50000	50000	50000	0
20	20240307	201500	1263781250	50000	50000	50000	50000	0
21	20240307	201400	1263781250	50000	50000	50000	50000	0
22	20240307	201300	1263781250	50000	50000	50000	50000	0
23	20240307	201200	1263781250	50000	50000	50000	50000	0
24	20240307	201100	1263781250	50000	50000	50000	50000	0
25	20240307	201000	1263781250	50000	50000	50000	50000	0
26	20240307	200900	1263781250	50000	50000	50000	50000	0
27	20240307	200800	1263781250	50000	50000	50000	50000	0
28	20240307	200700	1263781250	50000	50000	50000	50000	0
29	20240307	200600	1263781250	50000	50000	50000	50000	0
30	20240307	200500	1263781250	50000	50000	50000	50000	0
31	20240307	200400	1263781250	50000	50000	50000	50000	0
32	20240307	200300	1263781250	50000	50000	50000	50000	197
33	20240307	200200	1263781250	50000	50000	50000	50000	0
34	20240307	200100	1263781250	50000	50000	50000	50000	0
35	20240307	200000	1263781250	50000	50000	50000	50000	0
36	20240307	195900	1263781250	50000	50000	50000	50000	0
37	20240307	195800	1263781250	50000	50000	50000	50000	0
38	20240307	195700	1263781250	50000	50000	50000	50000	0
39	20240307	195600	1263781250	50000	50000	50000	50000	0
40	20240307	195500	1263781250	50000	50000	50000	50000	0
41	20240307	195400	1263781250	50000	50000	50000	50000	0
42	20240307	195300	1263781250	50000	50000	50000	50000	0
43	20240307	195200	1263781250	50000	50000	50000	50000	0
44	20240307	195100	1263781250	50000	50000	50000	50000	0
45	20240307	195000	1263781250	50000	50000	50000	50000	0
46	20240307	194900	1263781250	50000	50000	50000	50000	0
47	20240307	194800	1263781250	50000	50000	50000	50000	0
48	20240307	194700	1263781250	50000	50000	50000	50000	0
49	20240307	194600	1263781250	50000	50000	50000	50000	0
50	20240307	194500	1263781250	50000	50000	50000	50000	0
51	20240307	194400	1263781250	50000	50000	50000	50000	0
52	20240307	194300	1263781250	50000	50000	50000	50000	0
53	20240307	194200	1263781250	50000	50000	50000	50000	0
54	20240307	194100	1263781250	50000	50000	50000	50000	0
55	20240307	194000	1263781250	50000	50000	50000	50000	0
56	20240307	193900	1263781250	50000	50000	50000	50000	0
57	20240307	193800	1263781250	50000	50000	50000	50000	0
58	20240307	193700	1263781250	50000	50000	50000	50000	0
59	20240307	193600	1263781250	50000	50000	50000	50000	0
60	20240307	193500	1263781250	50000	50000	50000	50000	0
61	20240307	193400	1263781250	50000	50000	50000	50000	0
62	20240307	193300	1263781250	50000	50000	50000	50000	197
63	20240307	193200	1263781250	50000	50000	50000	50000	0
64	20240307	193100	1263781250	50000	50000	50000	50000	0
65	20240307	193000	1263781250	50000	50000	50000	50000	0
66	20240307	192900	1263781250	50000	50000	50000	50000	0
67	20240307	192800	1263781250	50000	50000	50000	50000	0
68	20240307	192700	1263781250	50000	50000	50000	50000	0
69	20240307	192600	1263781250	50000	50000	50000	50000	0
70	20240307	192500	1263781250	50000	50000	50000	50000	0
71	20240307	192400	1263781250	50000	50000	50000	50000	0
72	20240307	192300	1263781250	50000	50000	50000	50000	0
73	20240307	192200	1263781250	50000	50000	50000	50000	0
74	20240307	192100	1263781250	50000	50000	50000	50000	0
75	20240307	192000	1263781250	50000	50000	50000	50000	0
76	20240307	191900	1263781250	50000	50000	50000	50000	0
77	20240307	191800	1263781250	50000	50000	50000	50000	0
78	20240307	191700	1263781250	50000	50000	50000	50000	0
79	20240307	191600	1263781250	50000	50000	50000	50000	0
80	20240307	191500	1263781250	50000	50000	50000	50000	0
81	20240307	191400	1263781250	50000	50000	50000	50000	0
82	20240307	191300	1263781250	50000	50000	50000	50000	0
83	20240307	191200	1263781250	50000	50000	50000	50000	0
84	20240307	191100	1263781250	50000	50000	50000	50000	0
85	20240307	191000	1263781250	50000	50000	50000	50000	0
86	20240307	190900	1263781250	50000	50000	50000	50000	0
87	20240307	190800	1263781250	50000	50000	50000	50000	0
88	20240307	190700	1263781250	50000	50000	50000	50000	0
89	20240307	190600	1263781250	50000	50000	50000	50000	0
90	20240307	190500	1263781250	50000	50000	50000	50000	0
91	20240307	190400	1263781250	50000	50000	50000	50000	0
92	20240307	190300	1263781250	50000	50000	50000	50000	197
93	20240307	190200	1263781250	50000	50000	50000	50000	0
94	20240307	190100	1263781250	50000	50000	50000	50000	0
95	20240307	190000	1263781250	50000	50000	50000	50000	0
96	20240307	185900	1263781250	50000	50000	50000	50000	0
97	20240307	185800	1263781250	50000	50000	50000	50000	0
98	20240307	185700	1263781250	50000	50000	50000	50000	0
99	20240307	185600	1263781250	50000	50000	50000	50000	0
100	20240307	185500	1263781250	50000	50000	50000	50000	0
101	20240307	185400	1263781250	50000	50000	50000	50000	0
102	20240307	185300	1263781250	50000	50000	50000	50000	0
103	20240307	185200	1263781250	50000	50000	50000	50000	0
104	20240307	185100	1263781250	50000	50000	50000	50000	0
105	20240307	185000	1263781250	50000	50000	50000	50000	0
106	20240307	184900	1263781250	50000	50000	50000	50000	0
107	20240307	184800	1263781250	50000	50000	50000	50000	0
108	20240307	184700	1263781250	50000	50000	50000	50000	0
109	20240307	184600	1263781250	50000	50000	50000	50000	0
110	20240307	184500	1263781250	50000	50000	50000	50000	0
111	20240307	184400	1263781250	50000	50000	50000	50000	0
112	20240307	184300	1263781250	50000	50000	50000	50000	0
113	20240307	184200	1263781250	50000	50000	50000	50000	0
114	20240307	184100	1263781250	50000	50000	50000	50000	0
115	20240307	184000	1263781250	50000	50000	50000	50000	0
116	20240307	183900	1263781250	50000	50000	50000	50000	0
117	20240307	183800	1263781250	50000	50000	50000	50000	0
118	20240307	183700	1263781250	50000	50000	50000	50000	0
119	20240307	183600	1263781250	50000	50000	50000	50000	0
120	20240307	183500	1263781250	50000	50000	50000	50000	0
121	20240307	183400	1263781250	50000	50000	50000	50000	0
122	20240307	183300	1263781250	50000	50000	50000	50000	197
123	20240307	183200	1263781250	50000	50000	50000	50000	0
124	20240307	183100	1263781250	50000	50000	50000	50000	0
125	20240307	183000	1263781250	50000	50000	50000	50000	0
126	20240307	182900	1263781250	50000	50000	50000	50000	0
127	20240307	182800	1263781250	50000	50000	50000	50000	0
128	20240307	182700	1263781250	50000	50000	50000	50000	0
129	20240307	182600	1263781250	50000	50000	50000	50000	0
130	20240307	182500	1263781250	50000	50000	50000	50000	0
131	20240307	182400	1263781250	50000	50000	50000	50000	0
132	20240307	182300	1263781250	50000	50000	50000	50000	0
133	20240307	182200	1263781250	50000	50000	50000	50000	0
134	20240307	182100	1263781250	50000	50000	50000	50000	0
135	20240307	182000	1263781250	50000	50000	50000	50000	0
136	20240307	181900	1263781250	50000	50000	50000	50000	0
137	20240307	181800	1263781250	50000	50000	50000	50000	0
138	20240307	181700	1263781250	50000	50000	50000	50000	0
139	20240307	181600	1263781250	50000	50000	50000	50000	0
140	20240307	181500	1263781250	50000	50000	50000	50000	0
141	20240307	181400	1263781250	50000	50000	50000	50000	0
142	20240307	181300	1263781250	50000	50000	50000	50000	0
143	20240307	181200	1263781250	50000	50000	50000	50000	0
144	20240307	181100	1263781250	50000	50000	50000	50000	0
145	20240307	181000	1263781250	50000	50000	50000	50000	0
146	20240307	180900	1263781250	50000	50000	50000	50000	0
147	20240307	180800	1263781250	50000	50000	50000	50000	0
148	20240307	180700	1263781250	50000	50000	50000	50000	0
149	20240307	180600	1263781250	50000	50000	50000	50000	0
150	20240307	180500	1263781250	50000	50000	50000	50000	0
151	20240307	180400	1263781250	50000	50000	50000	50000	0
152	20240307	180300	1263781250	50000	50000	50000	50000	197
153	20240307	180200	1263781250	50000	50000	50000	50000	0
154	20240307	180100	1263781250	50000	50000	50000	50000	0
155	20240307	180000	1263781250	50000	50000	50000	50000	0
156	20240307	175900	1263781250	50000	50000	50000	50000	0
157	20240307	175800	1263781250	50000	50000	50000	50000	0
158	20240307	175700	1263781250	50000	50000	50000	50000	0
159	20240307	175600	1263781250	50000	50000	50000	50000	0
160	20240307	175500	1263781250	50000	50000	50000	50000	0
161	20240307	175400	1263781250	50000	50000	50000	50000	0
162	20240307	175300	1263781250	50000	50000	50000	50000	0
163	20240307	175200	1263781250	50000	50000	50000	50000	0
164	20240307	175100	1263781250	50000	50000	50000	50000	0
165	20240307	175000	1263781250	50000	50000	50000	50000	0
166	20240307	174900	1263781250	50000	50000	50000	50000	0
167	20240307	174800	1263781250	50000	50000	50000	50000	0
168	20240307	174700	1263781250	50000	50000	50000	50000	0
169	20240307	174600	1263781250	50000	50000	50000	50000	0
170	20240307	174500	1263781250	50000	50000	50000	50000	0
171	20240307	174400	1263781250	50000	50000	50000	50000	0
172	20240307	174300	1263781250	50000	50000	50000	50000	0
173	20240307	174200	1263781250	50000	50000	50000	50000	0
174	20240307	174100	1263781250	50000	50000	50000	50000	0
175	20240307	174000	1263781250	50000	50000	50000	50000	0
176	20240307	173900	1263781250	50000	50000	50000	50000	0
177	20240307	173800	1263781250	50000	50000	50000	50000	0
178	20240307	173700	1263781250	50000	50000	50000	50000	0
179	20240307	173600	1263781250	50000	50000	50000	50000	0
180	20240307	173500	1263781250	50000	50000	50000	50000	0
181	20240307	173400	1263781250	50000	50000	50000	50000	0
182	20240307	173300	1263781250	50000	50000	50000	50000	197
183	20240307	173200	1263781250	50000	50000	50000	50000	0
184	20240307	173100	1263781250	50000	50000	50000	50000	0
185	20240307	173000	1263781250	50000	50000	50000	50000	0
186	20240307	172900	1263781250	50000	50000	50000	50000	0
187	20240307	172800	1263781250	50000	50000	50000	50000	0
188	20240307	172700	1263781250	50000	50000	50000	50000	0
189	20240307	172600	1263781250	50000	50000	50000	50000	0
190	20240307	172500	1263781250	50000	50000	50000	50000	0
191	20240307	172400	1263781250	50000	50000	50000	50000	0
192	20240307	172300	1263781250	50000	50000	50000	50000	0
193	20240307	172200	1263781250	50000	50000	50000	50000	0
194	20240307	172100	1263781250	50000	50000	50000	50000	0
195	20240307	172000	1263781250	50000	50000	50000	50000	0
196	20240307	171900	1263781250	50000	50000	50000	50000	0
197	20240307	171800	1263781250	50000	50000	50000	50000	0
198	20240307	171700	1263781250	50000	50000	50000	50000	0
199	20240307	171600	1263781250	50000	50000	50000	50000	0
200	20240307	171500	1263781250	50000	50000	50000	50000	0
201	20240307	171400	1263781250	50000	50000	50000	50000	0
202	20240307	171300	1263781250	50000	50000	50000	50000	0
203	20240307	171200	1263781250	50000	50000	50000	50000	0
204	20240307	171100	1263781250	50000	50000	50000	50000	0
205	20240307	171000	1263781250	50000	50000	50000	50000	0
206	20240307	170900	1263781250	50000	50000	50000	50000	0
207	20240307	170800	1263781250	50000	50000	50000	50000	0
208	20240307	170700	1263781250	50000	50000	50000	50000	0
209	20240307	170600	1263781250	50000	50000	50000	50000	0
210	20240307	170500	1263781250	50000	50000	50000	50000	0
211	20240307	170400	1263781250	50000	50000	50000	50000	0
212	20240307	170300	1263781250	50000	50000	50000	50000	197
213	20240307	170200	1263781250	50000	50000	50000	50000	0
214	20240307	170100	1263781250	50000	50000	50000	50000	0
215	20240307	170000	1263781250	50000	50000	50000	50000	0
216	20240307	165900	1263781250	50000	50000	50000	50000	0
217	20240307	165800	1263781250	50000	50000	50000	50000	0
218	20240307	165700	1263781250	50000	50000	50000	50000	0
219	20240307	165600	1263781250	50000	50000	50000	50000	0
220	20240307	165500	1263781250	50000	50000	50000	50000	0
221	20240307	165400	1263781250	50000	50000	50000	50000	0
222	20240307	165300	1263781250	50000	50000	50000	50000	0
223	20240307	165200	1263781250	50000	50000	50000	50000	0
224	20240307	165100	1263781250	50000	50000	50000	50000	0
225	20240307	165000	1263781250	50000	50000	50000	50000	0
226	20240307	164900	1263781250	50000	50000	50000	50000	0
227	20240307	164800	1263781250	50000	50000	50000	50000	0
228	20240307	164700	1263781250	50000	50000	50000	50000	0
229	20240307	164600	1263781250	50000	50000	50000	50000	0
230	20240307	164500	1263781250	50000	50000	50000	50000	0
231	20240307	164400	1263781250	50000	50000	50000	50000	0
232	20240307	164300	1263781250	50000	50000	50000	50000	0
233	20240307	164200	1263781250	50000	50000	50000	50000	0
234	20240307	164100	1263781250	50000	50000	50000	50000	0
235	20240307	164000	1263781250	50000	50000	50000	50000	0
236	20240307	163900	1263781250	50000	50000	50000	50000	0
237	20240307	163800	1263781250	50000	50000	50000	50000	0
238	20240307	163700	1263781250	50000	50000	50000	50000	0
239	20240307	163600	1263781250	50000	50000	50000	50000	0
240	20240307	163500	1263781250	50000	50000	50000	50000	0
241	20240307	163400	1263781250	50000	50000	50000	50000	0
242	20240307	163300	1263781250	50000	50000	50000	50000	197
243	20240307	163200	1263781250	50000	50000	50000	50000	0
244	20240307	163100	1263781250	50000	50000	50000	50000	0
245	20240307	163000	1263781250	50000	50000	50000	50000	0
246	20240307	162900	1263781250	50000	50000	50000	50000	0
247	20240307	162800	1263781250	50000	50000	50000	50000	0
248	20240307	162700	1263781250	50000	50000	50000	50000	0
249	20240307	162600	1263781250	50000	50000	50000	50000	0
250	20240307	162500	1263781250	50000	50000	50000	50000	0
251	20240307	162400	1263781250	50000	50000	50000	50000	0
252	20240307	162300	1263781250	50000	50000	50000	50000	0
253	20240307	162200	1263781250	50000	50000	50000	50000	0
254	20240307	162100	1263781250	50000	50000	50000	50000	0
255	20240307	162000	1263781250	50000	50000	50000	50000	0
256	20240307	161900	1263781250	50000	50000	50000	50000	0
257	20240307	161800	1263781250	50000	50000	50000	50000	0
258	20240307	161700	1263781250	50000	50000	50000	50000	0
259	20240307	161600	1263781250	50000	50000	50000	50000	0
260	20240307	161500	1263781250	50000	50000	50000	50000	0
261	20240307	161400	1263781250	50000	50000	50000	50000	0
262	20240307	161300	1263781250	50000	50000	50000	50000	0
263	20240307	161200	1263781250	50000	50000	50000	50000	0
264	20240307	161100	1263781250	50000	50000	50000	50000	0
265	20240307	161000	1263781250	50000	50000	50000	50000	0
266	20240307	160900	1263781250	50000	50000	50000	50000	0
267	20240307	160800	1263781250	50000	50000	50000	50000	0
268	20240307	160700	1263781250	50000	50000	50000	50000	0
269	20240307	160600	1263781250	50000	50000	50000	50000	0
270	20240307	160500	1263781250	50000	50000	50000	50000	0
271	20240307	160400	1263781250	50000	50000	50000	50000	0
272	20240307	160300	1263781250	50000	50000	50000	50000	197
273	20240307	160200	1263781250	50000	50000	50000	50000	0
274	20240307	160100	1263781250	50000	50000	50000	50000	0
275	20240307	160000	1263781250	50000	50000	50000	50000	0
276	20240307	155900	1263781250	50000	50000	50000	50000	0
277	20240307	155800	1263781250	50000	50000	50000	50000	0
278	20240307	155700	1263781250	50000	50000	50000	50000	0
279	20240307	155600	1263781250	50000	50000	50000	50000	0
280	20240307	155500	1263781250	50000	50000	50000	50000	0
281	20240307	155400	1263781250	50000	50000	50000	50000	0
282	20240307	155300	1263781250	50000	50000	50000	50000	0
283	20240307	155200	1263781250	50000	50000	50000	50000	0
284	20240307	155100	1263781250	50000	50000	50000	50000	0
285	20240307	155000	1263781250	50000	50000	50000	50000	0
286	20240307	154900	1263781250	50000	50000	50000	50000	0
287	20240307	154800	1263781250	50000	50000	50000	50000	0
288	20240307	154700	1263781250	50000	50000	50000	50000	0
289	20240307	154600	1263781250	50000	50000	50000	50000	0
290	20240307	154500	1263781250	50000	50000	50000	50000	0
291	20240307	154400	1263781250	50000	50000	50000	50000	0
292	20240307	154300	1263781250	50000	50000	50000	50000	0
293	20240307	154200	1263781250	50000	50000	50000	50000	0
294	20240307	154100	1263781250	50000	50000	50000	50000	0
295	20240307	154000	1263781250	50000	50000	50000	50000	0
296	20240307	153900	1263781250	50000	50000	50000	50000	0
297	20240307	153800	1263781250	50000	50000	50000	50000	0
298	20240307	153700	1263781250	50000	50000	50000	50000	0
299	20240307	153600	1263781250	50000	50000	50000	50000	0
300	20240307	153500	1263781250	50000	50000	50000	50000	0
301	20240307	153400	1263781250	50000	50000	50000	50000	0
302	20240307	153300	1263781250	50000	50000	50000	50000	197
303	20240307	153200	1263781250	50000	50000	50000	50000	0
304	20240307	153100	1263781250	50000	50000	50000	50000	0
305	20240307	153000	1263781250	50000	50000	50000	50000	197
306	20240307	152900	1253931250	50000	50000	50000	50000	0
307	20240307	152800	1253931250	50000	50000	50000	50000	0
308	20240307	152700	1253931250	50000	50000	50000	50000	0
309	20240307	152600	1253931250	50000	50000	50000	50000	0
310	20240307	152500	1253931250	50000	50000	50000	50000	0
311	20240307	152400	1253931250	50000	50000	50000	50000	0
312	20240307	152300	1253931250	50000	50000	50000	50000	0
313	20240307	152200	1253931250	50000	50000	50000	50000	0
314	20240307	152100	1253931250	50000	50000	50000	50000	0
315	20240307	152000	1253931250	50000	50000	50000	50000	0
316	20240307	151900	1253931250	50000	50100	50100	50000	101
317	20240307	151800	1248871250	50200	50200	50200	50100	39
318	20240307	151700	1246913550	50200	50200	50200	50200	1
319	20240307	151600	1246863350	50300	50300	50300	50200	22
320	20240307	151500	1245756850	50200	50200	50200	50200	3
321	20240307	151400	1245606250	50300	50300	50300	50300	3
322	20240307	151300	1245455350	50400	50300	50400	50300	73
323	20240307	151200	1241781050	50200	50200	50200	50200	0
324	20240307	151100	1241781050	50200	50200	50200	50200	6
325	20240307	151000	1241479850	50200	50200	50200	50200	4
326	20240307	150900	1241279050	50300	50000	50300	50000	53
327	20240307	150800	1238628750	50100	50200	50200	50100	71
328	20240307	150700	1235071450	50200	50200	50200	50200	20
329	20240307	150600	1234067450	50200	50200	50200	50200	3
330	20240307	150500	1233916850	50200	50300	50300	50200	20
331	20240307	150400	1232912150	50300	50300	50300	50300	4
332	20240307	150300	1232710950	50300	50300	50300	50300	2
333	20240307	150200	1232610350	50200	50200	50200	50200	1
334	20240307	150100	1232560150	50300	50300	50300	50300	0
335	20240307	150000	1232560150	50300	50300	50300	50300	2
336	20240307	145900	1232459550	50300	50300	50300	50300	1
337	20240307	145800	1232409250	50100	50100	50100	50100	0
338	20240307	145700	1232409250	50100	50100	50100	50100	2
339	20240307	145600	1232309050	50200	50200	50200	50200	1
340	20240307	145500	1232258850	50200	50200	50200	50200	20
341	20240307	145400	1231254850	50200	50200	50200	50200	1
342	20240307	145300	1231204650	50300	50300	50300	50300	0
343	20240307	145200	1231204650	50300	50200	50300	50200	33
344	20240307	145100	1229547850	50200	50200	50200	50200	0
345	20240307	145000	1229547850	50200	50200	50200	50200	0
346	20240307	144900	1229547850	50200	50200	50200	50200	33
347	20240307	144800	1227891250	50200	50200	50200	50200	13
348	20240307	144700	1227238650	50300	50300	50300	50300	0
349	20240307	144600	1227238650	50300	50300	50300	50300	0
350	20240307	144500	1227238650	50300	50300	50300	50300	0
351	20240307	144400	1227238650	50300	50400	50400	50300	5
352	20240307	144300	1226986750	50400	50400	50400	50400	0
353	20240307	144200	1226986750	50400	50400	50400	50400	10
354	20240307	144100	1226482750	50300	50300	50300	50300	0
355	20240307	144000	1226482750	50300	50300	50300	50300	3
356	20240307	143900	1226331850	50400	50400	50400	50400	26
357	20240307	143800	1225021450	50400	50500	50500	50400	24
358	20240307	143700	1223809750	50500	50500	50500	50500	0
359	20240307	143600	1223809750	50500	50500	50500	50500	22
360	20240307	143500	1222698750	50400	50400	50400	50400	0
361	20240307	143400	1222698750	50400	50400	50400	50400	0
362	20240307	143300	1222698750	50400	50400	50400	50400	0
363	20240307	143200	1222698750	50400	50400	50400	50400	0
364	20240307	143100	1222698750	50400	50400	50400	50400	0
365	20240307	143000	1222698750	50400	50400	50400	50400	2
366	20240307	142900	1222597950	50400	50400	50400	50400	1
367	20240307	142800	1222547550	50300	50400	50400	50300	39
368	20240307	142700	1220582050	50600	50400	50600	50400	3
369	20240307	142600	1220430550	50500	50600	50600	50500	38
370	20240307	142500	1218507950	50600	50600	50600	50600	0
371	20240307	142400	1218507950	50600	50400	50600	50400	9
372	20240307	142300	1218054150	50400	50500	50500	50400	11
373	20240307	142200	1217499650	50700	50700	50700	50700	0
374	20240307	142100	1217499650	50700	50700	50700	50700	0
375	20240307	142000	1217499650	50700	50700	50700	50700	10
376	20240307	141900	1216992650	50700	50700	50700	50700	0
377	20240307	141800	1216992650	50700	50700	50700	50700	0
378	20240307	141700	1216992650	50700	50700	50700	50700	0
379	20240307	141600	1216992650	50700	50700	50700	50700	0
380	20240307	141500	1216992650	50700	50700	50700	50700	0
381	20240307	141400	1216992650	50700	50600	50700	50600	26
382	20240307	141300	1215675550	50600	50600	50600	50600	29
383	20240307	141200	1214208150	50500	50500	50500	50500	0
384	20240307	141100	1214208150	50500	50500	50500	50500	0
385	20240307	141000	1214208150	50500	50500	50500	50500	0
386	20240307	140900	1214208150	50500	50600	50700	50500	92
387	20240307	140800	1209557250	50700	50700	50700	50600	42
388	20240307	140700	1207429650	50700	50700	50700	50700	29
389	20240307	140600	1205959350	50700	50600	50700	50600	79
390	20240307	140500	1201959850	50600	50600	50600	50600	39
391	20240307	140400	1199986450	50600	50600	50600	50600	33
392	20240307	140300	1198316650	50600	50600	50600	50600	21
393	20240307	140200	1197254050	50600	50500	50600	50500	40
394	20240307	140100	1195231050	50500	50500	50500	50500	1
395	20240307	140000	1195180550	50500	50500	50500	50500	0
396	20240307	135900	1195180550	50500	50500	50500	50500	18
397	20240307	135800	1194271550	50600	50600	50700	50600	190
398	20240307	135700	1184657350	50700	50700	50700	50700	30
399	20240307	135600	1183136350	50700	50700	50700	50700	73
400	20240307	135500	1179435250	50700	50600	50800	50600	151
401	20240307	135400	1171785450	50900	50700	50900	50300	422
402	20240307	135300	1150365650	50700	50300	50700	50300	1532
403	20240307	135200	1072752250	50200	50200	50200	50200	2
404	20240307	135100	1072651850	50300	50300	50300	50300	0
405	20240307	135000	1072651850	50300	50300	50300	50300	0
406	20240307	134900	1072651850	50300	50300	50300	50300	0
407	20240307	134800	1072651850	50300	50500	50500	50300	68
408	20240307	134700	1069227250	50500	50400	50500	50400	253
409	20240307	134600	1056454350	50300	50100	50300	50100	430
410	20240307	134500	1034837450	50100	50100	50100	50100	0
411	20240307	134400	1034837450	50100	50000	50100	49950	241
412	20240307	134300	1022772000	50000	50000	50000	50000	1
413	20240307	134200	1022722000	49850	49850	49850	49850	0
414	20240307	134100	1022722000	49850	49850	49850	49850	0
415	20240307	134000	1022722000	49850	49850	49850	49850	0
416	20240307	133900	1022722000	49850	49900	49900	49850	5
417	20240307	133800	1022472600	50000	50000	50000	50000	0
418	20240307	133700	1022472600	50000	49950	50000	49950	2
419	20240307	133600	1022372650	49900	49900	49900	49900	3
420	20240307	133500	1022222950	49900	49900	49900	49900	1
421	20240307	133400	1022173050	50000	49950	50000	49950	2
422	20240307	133300	1022073100	50000	50000	50000	50000	26
423	20240307	133200	1020773100	50000	50000	50000	50000	1
424	20240307	133100	1020723100	50000	50000	50000	50000	10
425	20240307	133000	1020223100	49900	49900	49900	49900	0
426	20240307	132900	1020223100	49900	49900	49900	49900	0
427	20240307	132800	1020223100	49900	49900	49900	49900	0
428	20240307	132700	1020223100	49900	49800	49900	49800	33
429	20240307	132600	1018577650	49800	49850	49850	49800	8
430	20240307	132500	1018179200	49800	49900	49900	49800	195
431	20240307	132400	1008449600	49750	49750	49750	49750	25
432	20240307	132300	1007205850	49750	49900	49900	49750	8
433	20240307	132200	1006806900	49900	49900	49900	49900	2
434	20240307	132100	1006707100	49850	49850	49850	49850	65
435	20240307	132000	1003466850	49850	49750	49850	49750	14
436	20240307	131900	1002769350	49750	49750	49750	49750	8
437	20240307	131800	1002371350	49750	49800	49900	49750	119
438	20240307	131700	996444350	49800	49850	49850	49800	118
439	20240307	131600	990562250	49900	49900	49900	49900	0
440	20240307	131500	990562250	49900	49900	49900	49900	0
441	20240307	131400	990562250	49900	49900	49900	49900	0
442	20240307	131300	990562250	49900	49900	49900	49900	88
443	20240307	131200	986171050	49900	49900	49900	49900	3
444	20240307	131100	986021350	49900	49950	49950	49900	17
445	20240307	131000	985172250	49950	50000	50000	49950	73
446	20240307	130900	981522350	50000	50000	50000	50000	0
447	20240307	130800	981522350	50000	50000	50000	50000	0
448	20240307	130700	981522350	50000	50000	50000	50000	0
449	20240307	130600	981522350	50000	50000	50000	50000	0
450	20240307	130500	981522350	50000	50000	50000	50000	0
451	20240307	130400	981522350	50000	50000	50000	50000	0
452	20240307	130300	981522350	50000	50000	50000	50000	3
453	20240307	130200	981372350	50000	50000	50000	50000	0
454	20240307	130100	981372350	50000	50000	50000	50000	13
455	20240307	130000	980722350	50100	50100	50100	50100	0
456	20240307	125900	980722350	50100	50100	50100	50100	0
457	20240307	125800	980722350	50100	50100	50100	50100	0
458	20240307	125700	980722350	50100	50100	50100	50100	0
459	20240307	125600	980722350	50100	50100	50100	50100	0
460	20240307	125500	980722350	50100	50100	50100	50100	0
461	20240307	125400	980722350	50100	50100	50100	50100	0
462	20240307	125300	980722350	50100	50100	50100	50100	0
463	20240307	125200	980722350	50100	50100	50100	50100	0
464	20240307	125100	980722350	50100	50100	50100	50100	22
465	20240307	125000	979620150	49900	49900	49900	49900	0
466	20240307	124900	979620150	49900	49900	49900	49900	0
467	20240307	124800	979620150	49900	49950	49950	49900	20
468	20240307	124700	978622000	49900	49900	49900	49900	0
469	20240307	124600	978622000	49900	49900	49900	49900	0
470	20240307	124500	978622000	49900	49900	49900	49900	0
471	20240307	124400	978622000	49900	49900	49900	49900	3
472	20240307	124300	978472300	49900	49900	49900	49900	0
473	20240307	124200	978472300	49900	49900	49900	49900	1
474	20240307	124100	978422400	49900	49900	49900	49900	0
475	20240307	124000	978422400	49900	49900	49900	49900	0
476	20240307	123900	978422400	49900	49900	49900	49900	0
477	20240307	123800	978422400	49900	49900	49900	49900	0
478	20240307	123700	978422400	49900	49900	49900	49900	0
479	20240307	123600	978422400	49900	49900	49900	49900	0
480	20240307	123500	978422400	49900	49900	49900	49900	0
481	20240307	123400	978422400	49900	49900	49900	49900	10
482	20240307	123300	977923400	49900	49900	49900	49900	0
483	20240307	123200	977923400	49900	49900	49900	49900	14
484	20240307	123100	977224800	49900	49900	49900	49900	0
485	20240307	123000	977224800	49900	49900	49900	49900	0
486	20240307	122900	977224800	49900	49900	49900	49900	3
487	20240307	122800	977075100	49850	49850	49850	49850	0
488	20240307	122700	977075100	49850	49850	49850	49850	0
489	20240307	122600	977075100	49850	49850	49850	49850	2
490	20240307	122500	976975400	49800	49800	49800	49800	1
491	20240307	122400	976925600	49800	49850	49850	49800	4
492	20240307	122300	976726250	49850	49700	49850	49700	93
493	20240307	122200	972098050	49700	49800	49800	49700	65
494	20240307	122100	968861250	49800	49800	49800	49800	5
495	20240307	122000	968612250	49800	49750	49800	49750	51
496	20240307	121900	966074250	49700	49700	49700	49700	3
497	20240307	121800	965925150	49700	49700	49700	49700	6
498	20240307	121700	965626950	49700	49750	49750	49700	99
499	20240307	121600	960701900	49750	49750	49800	49750	18
500	20240307	121500	959806300	49750	49750	49750	49750	7
501	20240307	121400	959458050	49750	49750	49750	49750	56
502	20240307	121300	956672050	49800	49750	49800	49750	40
503	20240307	121200	954680500	49750	49750	49800	49750	132
504	20240307	121100	948113300	49800	49750	49800	49750	21
505	20240307	121000	947067700	49750	49800	49800	49750	92
506	20240307	120900	942486250	49850	49800	49850	49800	18
507	20240307	120800	941589750	49800	49850	49850	49800	125
508	20240307	120700	935358700	49900	49950	50000	49900	330
509	20240307	120600	918888450	50200	50200	50200	50200	0
510	20240307	120500	918888450	50200	50200	50200	50200	0
511	20240307	120400	918888450	50200	50000	50200	50000	2
512	20240307	120300	918788250	50100	50100	50100	50100	0
513	20240307	120200	918788250	50100	50100	50100	50100	19
514	20240307	120100	917836350	49950	50100	50100	49950	11
515	20240307	120000	917286450	49950	49950	49950	49950	11
516	20240307	115900	916737000	49950	49950	49950	49950	6
517	20240307	115800	916437300	50200	50200	50200	50200	200
518	20240307	115700	906397300	50300	50100	50300	50100	34
519	20240307	115600	904688100	50000	50000	50000	50000	0
520	20240307	115500	904688100	50000	50000	50000	50000	1
521	20240307	115400	904638100	50100	50000	50100	50000	29
522	20240307	115300	903185700	49950	49950	49950	49950	9
523	20240307	115200	902736150	49900	49900	49900	49900	16
524	20240307	115100	901937750	49850	49850	49850	49850	0
525	20240307	115000	901937750	49850	49850	49850	49850	4
526	20240307	114900	901738350	49850	49900	49900	49850	9
527	20240307	114800	901289550	49900	49800	49900	49800	119
528	20240307	114700	895353950	49900	49950	49950	49850	383
529	20240307	114600	876242900	49950	49950	49950	49950	9
530	20240307	114500	875793350	49900	49900	49900	49900	10
531	20240307	114400	875294350	49900	49950	49950	49900	314
532	20240307	114300	859610600	49950	49950	49950	49950	5
533	20240307	114200	859360850	50100	50000	50100	49950	150
534	20240307	114100	851857250	49950	49950	49950	49950	0
535	20240307	114000	851857250	49950	49950	49950	49950	0
536	20240307	113900	851857250	49950	49950	49950	49950	98
537	20240307	113800	846962150	49950	50200	50200	49950	353
538	20240307	113700	829308700	50300	50300	50300	50300	0
539	20240307	113600	829308700	50300	50200	50300	50000	52
540	20240307	113500	826699500	50300	50100	50300	50100	125
541	20240307	113400	820422300	50300	50200	50300	50100	77
542	20240307	113300	816555400	50200	50200	50200	50200	0
543	20240307	113200	816555400	50200	50200	50200	50200	0
544	20240307	113100	816555400	50200	50200	50200	50200	0
545	20240307	113000	816555400	50200	50200	50200	50200	1
546	20240307	112900	816505200	49950	49950	49950	49950	0
547	20240307	112800	816505200	49950	49950	49950	49950	0
548	20240307	112700	816505200	49950	50000	50000	49950	406
549	20240307	112600	796205600	50000	50100	50100	50000	104
550	20240307	112500	791000600	50000	50000	50000	50000	5
551	20240307	112400	790750600	50100	50100	50100	50100	0
552	20240307	112300	790750600	50100	50100	50100	50100	0
553	20240307	112200	790750600	50100	50100	50100	50100	0
554	20240307	112100	790750600	50100	50100	50100	50100	0
555	20240307	112000	790750600	50100	50100	50100	50100	36
556	20240307	111900	788947000	50000	50000	50000	50000	15
557	20240307	111800	788197000	50000	50100	50100	50000	8
558	20240307	111700	787796600	50300	50300	50300	50300	26
559	20240307	111600	786488800	50000	50000	50100	50000	136
560	20240307	111500	779677300	50000	50100	50100	50000	11
561	20240307	111400	779126300	50100	50100	50100	50100	32
562	20240307	111300	777523100	50100	50100	50100	50100	5
563	20240307	111200	777272600	50100	50100	50100	50100	0
564	20240307	111100	777272600	50100	50100	50100	50100	0
565	20240307	111000	777272600	50100	50200	50200	50100	13
566	20240307	110900	776621200	50100	50100	50100	50100	2
567	20240307	110800	776521000	50200	50200	50200	50200	5
568	20240307	110700	776270000	50100	50200	50200	50100	352
569	20240307	110600	758629600	50100	50100	50100	50100	1
570	20240307	110500	758579500	50000	50100	50100	50000	312
571	20240307	110400	742949500	50200	50200	50200	50200	16
572	20240307	110300	742146300	50200	50000	50200	50000	21
573	20240307	110200	741096100	50000	50100	50100	50000	131
574	20240307	110100	734539200	50100	50100	50100	50100	21
575	20240307	110000	733487100	50100	50100	50100	50100	29
576	20240307	105900	732034200	50000	50000	50000	50000	447
577	20240307	105800	709684200	50100	50100	50100	50100	21
578	20240307	105700	708632100	50100	50100	50100	50100	0
579	20240307	105600	708632100	50100	50100	50100	50100	0
580	20240307	105500	708632100	50100	50100	50100	50100	8
581	20240307	105400	708231300	50000	50000	50000	50000	0
582	20240307	105300	708231300	50000	50000	50000	50000	0
583	20240307	105200	708231300	50000	50000	50000	50000	20
584	20240307	105100	707231300	50100	50100	50100	50100	36
585	20240307	105000	705427700	50100	50100	50100	50000	64
586	20240307	104900	702226600	50100	50100	50100	50100	1
587	20240307	104800	702176500	50100	50100	50100	50100	0
588	20240307	104700	702176500	50100	50100	50100	50100	50
589	20240307	104600	699671500	50000	50000	50000	50000	5
590	20240307	104500	699421500	50000	50000	50000	50000	53
591	20240307	104400	696771500	50000	50000	50000	50000	12
592	20240307	104300	696171500	50100	50100	50100	50100	22
593	20240307	104200	695069300	50000	50100	50100	50000	85
594	20240307	104100	690814800	50300	50300	50300	50300	0
595	20240307	104000	690814800	50300	50300	50300	50300	0
596	20240307	103900	690814800	50300	50200	50300	50200	2
597	20240307	103800	690714300	50200	50200	50200	50200	20
598	20240307	103700	689710300	50200	50200	50200	50200	0
599	20240307	103600	689710300	50200	50200	50200	50200	0
600	20240307	103500	689710300	50200	50200	50200	50200	1
601	20240307	103400	689660100	50000	50000	50000	50000	0
602	20240307	103300	689660100	50000	50000	50000	50000	0
603	20240307	103200	689660100	50000	50000	50000	50000	0
604	20240307	103100	689660100	50000	50000	50000	50000	0
605	20240307	103000	689660100	50000	50000	50000	50000	7
606	20240307	102900	689310100	50000	50000	50000	49950	211
607	20240307	102800	678770100	49950	49950	49950	49950	10
608	20240307	102700	678270600	49950	49950	49950	49950	12
609	20240307	102600	677671200	49950	49950	49950	49950	6
610	20240307	102500	677371500	49950	49950	49950	49950	59
611	20240307	102400	674424450	50000	49900	50000	49900	125
612	20240307	102300	668176450	49900	49900	49900	49900	225
613	20240307	102200	656948950	50000	49900	50000	49900	35
614	20240307	102100	655201950	50000	50000	50000	49950	752
615	20240307	102000	617608200	50100	50100	50100	50100	147
616	20240307	101900	610243500	50300	50100	50300	50100	30
617	20240307	101800	608736500	50100	50200	50200	50100	132
618	20240307	101700	602122600	50300	50300	50300	50300	0
619	20240307	101600	602122600	50300	50300	50300	50300	0
620	20240307	101500	602122600	50300	50300	50300	50300	148
621	20240307	101400	594678200	50200	50300	50300	50100	58
622	20240307	101300	591771400	50300	50300	50300	50300	1
623	20240307	101200	591721100	50000	50000	50000	50000	0
624	20240307	101100	591721100	50000	50200	50300	50000	625
625	20240307	101000	560420800	50200	50200	50200	50200	1
626	20240307	100900	560370600	50200	50200	50200	50200	60
627	20240307	100800	557358600	50400	50200	50400	50200	15
628	20240307	100700	556605200	50200	50300	50300	50200	428
629	20240307	100600	535116300	50400	50300	50400	50300	167
630	20240307	100500	526716000	50300	50300	50300	50300	86
631	20240307	100400	522390200	50600	50400	50600	50400	10
632	20240307	100300	521885300	50400	50300	50400	50300	84
633	20240307	100200	517659500	50400	50400	50400	50400	0
634	20240307	100100	517659500	50400	50400	50400	50400	0
635	20240307	100000	517659500	50400	50500	50500	50400	4
636	20240307	095900	517457800	50400	50400	50400	50400	10
637	20240307	095800	516953800	50500	50500	50500	50500	0
638	20240307	095700	516953800	50500	50500	50500	50500	6
639	20240307	095600	516650800	50300	50500	50500	50300	44
640	20240307	095500	514437400	50500	50500	50500	50500	4
641	20240307	095400	514235400	50300	50300	50300	50300	42
642	20240307	095300	512122800	50400	50400	50400	50400	93
643	20240307	095200	507435600	50400	50400	50400	50400	85
644	20240307	095100	503151600	50300	50300	50300	50300	0
645	20240307	095000	503151600	50300	50200	50300	50200	76
646	20240307	094900	499336100	50200	50200	50200	50200	0
647	20240307	094800	499336100	50200	50500	50500	50200	576
648	20240307	094700	470373800	50800	50400	51000	50400	242
649	20240307	094600	458140100	50400	50300	50400	50300	38
650	20240307	094500	456225000	50300	50300	50300	50300	209
651	20240307	094400	445712300	50300	50700	50700	50300	837
652	20240307	094300	403461100	50700	50700	50700	50700	41
653	20240307	094200	401382400	50800	50800	50800	50800	0
654	20240307	094100	401382400	50800	51000	51000	50800	160
655	20240307	094000	393242800	51000	51000	51000	50800	60
656	20240307	093900	390193000	50900	50900	50900	50900	78
657	20240307	093800	386222800	50900	51000	51000	50900	16
658	20240307	093700	385408300	51000	51000	51000	50900	194
659	20240307	093600	375528500	51400	51000	51400	51000	97
660	20240307	093500	370578400	51000	51000	51000	51000	6
661	20240307	093400	370272400	51000	51000	51000	51000	32
662	20240307	093300	368640400	51000	51100	51100	51000	432
663	20240307	093200	346588500	51100	51100	51100	51100	26
664	20240307	093100	345259900	51400	51100	51400	51100	11
665	20240307	093000	344697500	51100	51200	51200	51100	218
666	20240307	092900	333544400	51200	51200	51200	51200	13
667	20240307	092800	332878800	51100	51200	51200	51100	198
668	20240307	092700	322741600	51600	51200	51600	51100	822
669	20240307	092600	280476500	51200	51200	51200	51100	204
670	20240307	092500	270032200	51200	51100	51200	51000	64
671	20240307	092400	266758400	51000	51300	51300	50900	667
672	20240307	092300	232702000	51200	51100	51200	51000	115
673	20240307	092200	226834000	51000	51000	51100	51000	425
674	20240307	092100	205119200	51000	50900	51000	50900	144
675	20240307	092000	197779600	50900	50800	50900	50800	62
676	20240307	091900	194625900	50800	50900	50900	50700	54
677	20240307	091800	191885300	50800	50800	50800	50800	19
678	20240307	091700	190920100	50800	50700	50800	50700	90
679	20240307	091600	186353100	50700	50600	50700	50600	56
680	20240307	091500	183519300	50800	50800	50800	50800	963
681	20240307	091400	134598900	50900	51100	51100	50900	253
682	20240307	091300	121702000	51100	51200	51400	51100	81
683	20240307	091200	117558300	51400	51300	51400	51300	225
684	20240307	091100	105995800	51200	51200	51300	51200	94
685	20240307	091000	101182800	51200	51000	51200	51000	264
686	20240307	090900	87689900	51000	50800	51000	50800	316
687	20240307	090800	71610700	50800	50900	50900	50800	64
688	20240307	090700	68358200	50800	50900	50900	50800	11
689	20240307	090600	67799300	50900	50900	50900	50900	269
690	20240307	090500	54107200	50500	50600	50600	50500	172
691	20240307	090400	45419000	50500	50600	50800	50500	181
692	20240307	090300	36271800	50700	50500	50700	50500	141
693	20240307	090200	29138200	50500	50700	50700	50500	48
694	20240307	090100	26707900	50700	50800	50800	50700	85
695	20240307	090000	22396400	50700	50800	50800	50700	435