KissMeData/199800/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	203100	1342181150	50000	50000	50000	50000	521
3	20240313	203000	1342181150	50000	50000	50000	50000	0
4	20240313	202900	1342181150	50000	50000	50000	50000	0
5	20240313	202800	1342181150	50000	50000	50000	50000	0
6	20240313	202700	1342181150	50000	50000	50000	50000	0
7	20240313	202600	1342181150	50000	50000	50000	50000	0
8	20240313	202500	1342181150	50000	50000	50000	50000	0
9	20240313	202400	1342181150	50000	50000	50000	50000	0
10	20240313	202300	1342181150	50000	50000	50000	50000	0
11	20240313	202200	1342181150	50000	50000	50000	50000	0
12	20240313	202100	1342181150	50000	50000	50000	50000	0
13	20240313	202000	1342181150	50000	50000	50000	50000	0
14	20240313	201900	1342181150	50000	50000	50000	50000	0
15	20240313	201800	1342181150	50000	50000	50000	50000	0
16	20240313	201700	1342181150	50000	50000	50000	50000	0
17	20240313	201600	1342181150	50000	50000	50000	50000	0
18	20240313	201500	1342181150	50000	50000	50000	50000	0
19	20240313	201400	1342181150	50000	50000	50000	50000	0
20	20240313	201300	1342181150	50000	50000	50000	50000	0
21	20240313	201200	1342181150	50000	50000	50000	50000	0
22	20240313	201100	1342181150	50000	50000	50000	50000	0
23	20240313	201000	1342181150	50000	50000	50000	50000	0
24	20240313	200900	1342181150	50000	50000	50000	50000	0
25	20240313	200800	1342181150	50000	50000	50000	50000	0
26	20240313	200700	1342181150	50000	50000	50000	50000	0
27	20240313	200600	1342181150	50000	50000	50000	50000	0
28	20240313	200500	1342181150	50000	50000	50000	50000	0
29	20240313	200400	1342181150	50000	50000	50000	50000	0
30	20240313	200300	1342181150	50000	50000	50000	50000	0
31	20240313	200200	1342181150	50000	50000	50000	50000	0
32	20240313	200100	1342181150	50000	50000	50000	50000	521
33	20240313	200000	1342181150	50000	50000	50000	50000	0
34	20240313	195900	1342181150	50000	50000	50000	50000	0
35	20240313	195800	1342181150	50000	50000	50000	50000	0
36	20240313	195700	1342181150	50000	50000	50000	50000	0
37	20240313	195600	1342181150	50000	50000	50000	50000	0
38	20240313	195500	1342181150	50000	50000	50000	50000	0
39	20240313	195400	1342181150	50000	50000	50000	50000	0
40	20240313	195300	1342181150	50000	50000	50000	50000	0
41	20240313	195200	1342181150	50000	50000	50000	50000	0
42	20240313	195100	1342181150	50000	50000	50000	50000	0
43	20240313	195000	1342181150	50000	50000	50000	50000	0
44	20240313	194900	1342181150	50000	50000	50000	50000	0
45	20240313	194800	1342181150	50000	50000	50000	50000	0
46	20240313	194700	1342181150	50000	50000	50000	50000	0
47	20240313	194600	1342181150	50000	50000	50000	50000	0
48	20240313	194500	1342181150	50000	50000	50000	50000	0
49	20240313	194400	1342181150	50000	50000	50000	50000	0
50	20240313	194300	1342181150	50000	50000	50000	50000	0
51	20240313	194200	1342181150	50000	50000	50000	50000	0
52	20240313	194100	1342181150	50000	50000	50000	50000	0
53	20240313	194000	1342181150	50000	50000	50000	50000	0
54	20240313	193900	1342181150	50000	50000	50000	50000	0
55	20240313	193800	1342181150	50000	50000	50000	50000	0
56	20240313	193700	1342181150	50000	50000	50000	50000	0
57	20240313	193600	1342181150	50000	50000	50000	50000	0
58	20240313	193500	1342181150	50000	50000	50000	50000	0
59	20240313	193400	1342181150	50000	50000	50000	50000	0
60	20240313	193300	1342181150	50000	50000	50000	50000	0
61	20240313	193200	1342181150	50000	50000	50000	50000	0
62	20240313	193100	1342181150	50000	50000	50000	50000	521
63	20240313	193000	1342181150	50000	50000	50000	50000	0
64	20240313	192900	1342181150	50000	50000	50000	50000	0
65	20240313	192800	1342181150	50000	50000	50000	50000	0
66	20240313	192700	1342181150	50000	50000	50000	50000	0
67	20240313	192600	1342181150	50000	50000	50000	50000	0
68	20240313	192500	1342181150	50000	50000	50000	50000	0
69	20240313	192400	1342181150	50000	50000	50000	50000	0
70	20240313	192300	1342181150	50000	50000	50000	50000	0
71	20240313	192200	1342181150	50000	50000	50000	50000	0
72	20240313	192100	1342181150	50000	50000	50000	50000	0
73	20240313	192000	1342181150	50000	50000	50000	50000	0
74	20240313	191900	1342181150	50000	50000	50000	50000	0
75	20240313	191800	1342181150	50000	50000	50000	50000	0
76	20240313	191700	1342181150	50000	50000	50000	50000	0
77	20240313	191600	1342181150	50000	50000	50000	50000	0
78	20240313	191500	1342181150	50000	50000	50000	50000	0
79	20240313	191400	1342181150	50000	50000	50000	50000	0
80	20240313	191300	1342181150	50000	50000	50000	50000	0
81	20240313	191200	1342181150	50000	50000	50000	50000	0
82	20240313	191100	1342181150	50000	50000	50000	50000	0
83	20240313	191000	1342181150	50000	50000	50000	50000	0
84	20240313	190900	1342181150	50000	50000	50000	50000	0
85	20240313	190800	1342181150	50000	50000	50000	50000	0
86	20240313	190700	1342181150	50000	50000	50000	50000	0
87	20240313	190600	1342181150	50000	50000	50000	50000	0
88	20240313	190500	1342181150	50000	50000	50000	50000	0
89	20240313	190400	1342181150	50000	50000	50000	50000	0
90	20240313	190300	1342181150	50000	50000	50000	50000	0
91	20240313	190200	1342181150	50000	50000	50000	50000	0
92	20240313	190100	1342181150	50000	50000	50000	50000	521
93	20240313	190000	1342181150	50000	50000	50000	50000	0
94	20240313	185900	1342181150	50000	50000	50000	50000	0
95	20240313	185800	1342181150	50000	50000	50000	50000	0
96	20240313	185700	1342181150	50000	50000	50000	50000	0
97	20240313	185600	1342181150	50000	50000	50000	50000	0
98	20240313	185500	1342181150	50000	50000	50000	50000	0
99	20240313	185400	1342181150	50000	50000	50000	50000	0
100	20240313	185300	1342181150	50000	50000	50000	50000	0
101	20240313	185200	1342181150	50000	50000	50000	50000	0
102	20240313	185100	1342181150	50000	50000	50000	50000	0
103	20240313	185000	1342181150	50000	50000	50000	50000	0
104	20240313	184900	1342181150	50000	50000	50000	50000	0
105	20240313	184800	1342181150	50000	50000	50000	50000	0
106	20240313	184700	1342181150	50000	50000	50000	50000	0
107	20240313	184600	1342181150	50000	50000	50000	50000	0
108	20240313	184500	1342181150	50000	50000	50000	50000	0
109	20240313	184400	1342181150	50000	50000	50000	50000	0
110	20240313	184300	1342181150	50000	50000	50000	50000	0
111	20240313	184200	1342181150	50000	50000	50000	50000	0
112	20240313	184100	1342181150	50000	50000	50000	50000	0
113	20240313	184000	1342181150	50000	50000	50000	50000	0
114	20240313	183900	1342181150	50000	50000	50000	50000	0
115	20240313	183800	1342181150	50000	50000	50000	50000	0
116	20240313	183700	1342181150	50000	50000	50000	50000	0
117	20240313	183600	1342181150	50000	50000	50000	50000	0
118	20240313	183500	1342181150	50000	50000	50000	50000	0
119	20240313	183400	1342181150	50000	50000	50000	50000	0
120	20240313	183300	1342181150	50000	50000	50000	50000	0
121	20240313	183200	1342181150	50000	50000	50000	50000	0
122	20240313	183100	1342181150	50000	50000	50000	50000	521
123	20240313	183000	1342181150	50000	50000	50000	50000	0
124	20240313	182900	1342181150	50000	50000	50000	50000	0
125	20240313	182800	1342181150	50000	50000	50000	50000	0
126	20240313	182700	1342181150	50000	50000	50000	50000	0
127	20240313	182600	1342181150	50000	50000	50000	50000	0
128	20240313	182500	1342181150	50000	50000	50000	50000	0
129	20240313	182400	1342181150	50000	50000	50000	50000	0
130	20240313	182300	1342181150	50000	50000	50000	50000	0
131	20240313	182200	1342181150	50000	50000	50000	50000	0
132	20240313	182100	1342181150	50000	50000	50000	50000	0
133	20240313	182000	1342181150	50000	50000	50000	50000	0
134	20240313	181900	1342181150	50000	50000	50000	50000	0
135	20240313	181800	1342181150	50000	50000	50000	50000	0
136	20240313	181700	1342181150	50000	50000	50000	50000	0
137	20240313	181600	1342181150	50000	50000	50000	50000	0
138	20240313	181500	1342181150	50000	50000	50000	50000	0
139	20240313	181400	1342181150	50000	50000	50000	50000	0
140	20240313	181300	1342181150	50000	50000	50000	50000	0
141	20240313	181200	1342181150	50000	50000	50000	50000	0
142	20240313	181100	1342181150	50000	50000	50000	50000	0
143	20240313	181000	1342181150	50000	50000	50000	50000	0
144	20240313	180900	1342181150	50000	50000	50000	50000	0
145	20240313	180800	1342181150	50000	50000	50000	50000	0
146	20240313	180700	1342181150	50000	50000	50000	50000	0
147	20240313	180600	1342181150	50000	50000	50000	50000	0
148	20240313	180500	1342181150	50000	50000	50000	50000	0
149	20240313	180400	1342181150	50000	50000	50000	50000	0
150	20240313	180300	1342181150	50000	50000	50000	50000	0
151	20240313	180200	1342181150	50000	50000	50000	50000	0
152	20240313	180100	1342181150	50000	50000	50000	50000	521
153	20240313	180000	1342181150	50000	50000	50000	50000	0
154	20240313	175900	1342181150	50000	50000	50000	50000	0
155	20240313	175800	1342181150	50000	50000	50000	50000	0
156	20240313	175700	1342181150	50000	50000	50000	50000	0
157	20240313	175600	1342181150	50000	50000	50000	50000	0
158	20240313	175500	1342181150	50000	50000	50000	50000	0
159	20240313	175400	1342181150	50000	50000	50000	50000	0
160	20240313	175300	1342181150	50000	50000	50000	50000	0
161	20240313	175200	1342181150	50000	50000	50000	50000	0
162	20240313	175100	1342181150	50000	50000	50000	50000	0
163	20240313	175000	1342181150	50000	50000	50000	50000	0
164	20240313	174900	1342181150	50000	50000	50000	50000	0
165	20240313	174800	1342181150	50000	50000	50000	50000	0
166	20240313	174700	1342181150	50000	50000	50000	50000	0
167	20240313	174600	1342181150	50000	50000	50000	50000	0
168	20240313	174500	1342181150	50000	50000	50000	50000	0
169	20240313	174400	1342181150	50000	50000	50000	50000	0
170	20240313	174300	1342181150	50000	50000	50000	50000	0
171	20240313	174200	1342181150	50000	50000	50000	50000	0
172	20240313	174100	1342181150	50000	50000	50000	50000	0
173	20240313	174000	1342181150	50000	50000	50000	50000	0
174	20240313	173900	1342181150	50000	50000	50000	50000	0
175	20240313	173800	1342181150	50000	50000	50000	50000	0
176	20240313	173700	1342181150	50000	50000	50000	50000	0
177	20240313	173600	1342181150	50000	50000	50000	50000	0
178	20240313	173500	1342181150	50000	50000	50000	50000	0
179	20240313	173400	1342181150	50000	50000	50000	50000	0
180	20240313	173300	1342181150	50000	50000	50000	50000	0
181	20240313	173200	1342181150	50000	50000	50000	50000	0
182	20240313	173100	1342181150	50000	50000	50000	50000	521
183	20240313	173000	1342181150	50000	50000	50000	50000	0
184	20240313	172900	1342181150	50000	50000	50000	50000	0
185	20240313	172800	1342181150	50000	50000	50000	50000	0
186	20240313	172700	1342181150	50000	50000	50000	50000	0
187	20240313	172600	1342181150	50000	50000	50000	50000	0
188	20240313	172500	1342181150	50000	50000	50000	50000	0
189	20240313	172400	1342181150	50000	50000	50000	50000	0
190	20240313	172300	1342181150	50000	50000	50000	50000	0
191	20240313	172200	1342181150	50000	50000	50000	50000	0
192	20240313	172100	1342181150	50000	50000	50000	50000	0
193	20240313	172000	1342181150	50000	50000	50000	50000	0
194	20240313	171900	1342181150	50000	50000	50000	50000	0
195	20240313	171800	1342181150	50000	50000	50000	50000	0
196	20240313	171700	1342181150	50000	50000	50000	50000	0
197	20240313	171600	1342181150	50000	50000	50000	50000	0
198	20240313	171500	1342181150	50000	50000	50000	50000	0
199	20240313	171400	1342181150	50000	50000	50000	50000	0
200	20240313	171300	1342181150	50000	50000	50000	50000	0
201	20240313	171200	1342181150	50000	50000	50000	50000	0
202	20240313	171100	1342181150	50000	50000	50000	50000	0
203	20240313	171000	1342181150	50000	50000	50000	50000	0
204	20240313	170900	1342181150	50000	50000	50000	50000	0
205	20240313	170800	1342181150	50000	50000	50000	50000	0
206	20240313	170700	1342181150	50000	50000	50000	50000	0
207	20240313	170600	1342181150	50000	50000	50000	50000	0
208	20240313	170500	1342181150	50000	50000	50000	50000	0
209	20240313	170400	1342181150	50000	50000	50000	50000	0
210	20240313	170300	1342181150	50000	50000	50000	50000	0
211	20240313	170200	1342181150	50000	50000	50000	50000	0
212	20240313	170100	1342181150	50000	50000	50000	50000	521
213	20240313	170000	1342181150	50000	50000	50000	50000	0
214	20240313	165900	1342181150	50000	50000	50000	50000	0
215	20240313	165800	1342181150	50000	50000	50000	50000	0
216	20240313	165700	1342181150	50000	50000	50000	50000	0
217	20240313	165600	1342181150	50000	50000	50000	50000	0
218	20240313	165500	1342181150	50000	50000	50000	50000	0
219	20240313	165400	1342181150	50000	50000	50000	50000	0
220	20240313	165300	1342181150	50000	50000	50000	50000	0
221	20240313	165200	1342181150	50000	50000	50000	50000	0
222	20240313	165100	1342181150	50000	50000	50000	50000	0
223	20240313	165000	1342181150	50000	50000	50000	50000	0
224	20240313	164900	1342181150	50000	50000	50000	50000	0
225	20240313	164800	1342181150	50000	50000	50000	50000	0
226	20240313	164700	1342181150	50000	50000	50000	50000	0
227	20240313	164600	1342181150	50000	50000	50000	50000	0
228	20240313	164500	1342181150	50000	50000	50000	50000	0
229	20240313	164400	1342181150	50000	50000	50000	50000	0
230	20240313	164300	1342181150	50000	50000	50000	50000	0
231	20240313	164200	1342181150	50000	50000	50000	50000	0
232	20240313	164100	1342181150	50000	50000	50000	50000	0
233	20240313	164000	1342181150	50000	50000	50000	50000	0
234	20240313	163900	1342181150	50000	50000	50000	50000	0
235	20240313	163800	1342181150	50000	50000	50000	50000	0
236	20240313	163700	1342181150	50000	50000	50000	50000	0
237	20240313	163600	1342181150	50000	50000	50000	50000	0
238	20240313	163500	1342181150	50000	50000	50000	50000	0
239	20240313	163400	1342181150	50000	50000	50000	50000	0
240	20240313	163300	1342181150	50000	50000	50000	50000	0
241	20240313	163200	1342181150	50000	50000	50000	50000	0
242	20240313	163100	1342181150	50000	50000	50000	50000	521
243	20240313	163000	1342181150	50000	50000	50000	50000	0
244	20240313	162900	1342181150	50000	50000	50000	50000	0
245	20240313	162800	1342181150	50000	50000	50000	50000	0
246	20240313	162700	1342181150	50000	50000	50000	50000	0
247	20240313	162600	1342181150	50000	50000	50000	50000	0
248	20240313	162500	1342181150	50000	50000	50000	50000	0
249	20240313	162400	1342181150	50000	50000	50000	50000	0
250	20240313	162300	1342181150	50000	50000	50000	50000	0
251	20240313	162200	1342181150	50000	50000	50000	50000	0
252	20240313	162100	1342181150	50000	50000	50000	50000	0
253	20240313	162000	1342181150	50000	50000	50000	50000	0
254	20240313	161900	1342181150	50000	50000	50000	50000	0
255	20240313	161800	1342181150	50000	50000	50000	50000	0
256	20240313	161700	1342181150	50000	50000	50000	50000	0
257	20240313	161600	1342181150	50000	50000	50000	50000	0
258	20240313	161500	1342181150	50000	50000	50000	50000	0
259	20240313	161400	1342181150	50000	50000	50000	50000	0
260	20240313	161300	1342181150	50000	50000	50000	50000	0
261	20240313	161200	1342181150	50000	50000	50000	50000	0
262	20240313	161100	1342181150	50000	50000	50000	50000	0
263	20240313	161000	1342181150	50000	50000	50000	50000	0
264	20240313	160900	1342181150	50000	50000	50000	50000	0
265	20240313	160800	1342181150	50000	50000	50000	50000	0
266	20240313	160700	1342181150	50000	50000	50000	50000	0
267	20240313	160600	1342181150	50000	50000	50000	50000	0
268	20240313	160500	1342181150	50000	50000	50000	50000	0
269	20240313	160400	1342181150	50000	50000	50000	50000	0
270	20240313	160300	1342181150	50000	50000	50000	50000	0
271	20240313	160200	1342181150	50000	50000	50000	50000	0
272	20240313	160100	1342181150	50000	50000	50000	50000	521
273	20240313	160000	1342181150	50000	50000	50000	50000	0
274	20240313	155900	1342181150	50000	50000	50000	50000	0
275	20240313	155800	1342181150	50000	50000	50000	50000	0
276	20240313	155700	1342181150	50000	50000	50000	50000	0
277	20240313	155600	1342181150	50000	50000	50000	50000	0
278	20240313	155500	1342181150	50000	50000	50000	50000	0
279	20240313	155400	1342181150	50000	50000	50000	50000	0
280	20240313	155300	1342181150	50000	50000	50000	50000	0
281	20240313	155200	1342181150	50000	50000	50000	50000	0
282	20240313	155100	1342181150	50000	50000	50000	50000	0
283	20240313	155000	1342181150	50000	50000	50000	50000	0
284	20240313	154900	1342181150	50000	50000	50000	50000	0
285	20240313	154800	1342181150	50000	50000	50000	50000	0
286	20240313	154700	1342181150	50000	50000	50000	50000	0
287	20240313	154600	1342181150	50000	50000	50000	50000	0
288	20240313	154500	1342181150	50000	50000	50000	50000	0
289	20240313	154400	1342181150	50000	50000	50000	50000	0
290	20240313	154300	1342181150	50000	50000	50000	50000	0
291	20240313	154200	1342181150	50000	50000	50000	50000	0
292	20240313	154100	1342181150	50000	50000	50000	50000	0
293	20240313	154000	1342181150	50000	50000	50000	50000	0
294	20240313	153900	1342181150	50000	50000	50000	50000	0
295	20240313	153800	1342181150	50000	50000	50000	50000	0
296	20240313	153700	1342181150	50000	50000	50000	50000	0
297	20240313	153600	1342181150	50000	50000	50000	50000	0
298	20240313	153500	1342181150	50000	50000	50000	50000	0
299	20240313	153400	1342181150	50000	50000	50000	50000	0
300	20240313	153300	1342181150	50000	50000	50000	50000	0
301	20240313	153200	1342181150	50000	50000	50000	50000	0
302	20240313	153100	1342181150	50000	50000	50000	50000	521
303	20240313	153000	1342181150	50000	50000	50000	50000	521
304	20240313	152900	1316131150	50000	50000	50000	50000	0
305	20240313	152800	1316131150	50000	50000	50000	50000	0
306	20240313	152700	1316131150	50000	50000	50000	50000	0
307	20240313	152600	1316131150	50000	50000	50000	50000	0
308	20240313	152500	1316131150	50000	50000	50000	50000	0
309	20240313	152400	1316131150	50000	50000	50000	50000	0
310	20240313	152300	1316131150	50000	50000	50000	50000	0
311	20240313	152200	1316131150	50000	50000	50000	50000	0
312	20240313	152100	1316131150	50000	50000	50000	50000	0
313	20240313	152000	1316131150	50000	50000	50000	50000	0
314	20240313	151900	1316131150	50000	50000	50000	50000	35
315	20240313	151800	1314381150	50000	49950	50000	49900	30
316	20240313	151700	1312881450	49950	50000	50000	49950	51
317	20240313	151600	1310332950	50000	50000	50000	49950	29
318	20240313	151500	1308883950	50000	50000	50000	50000	17
319	20240313	151400	1308033950	50000	49950	50000	49950	68
320	20240313	151300	1304636950	50000	50000	50000	49950	20
321	20240313	151200	1303637150	50000	50000	50000	50000	7
322	20240313	151100	1303287150	49950	49950	49950	49950	0
323	20240313	151000	1303287150	49950	49950	49950	49950	6
324	20240313	150900	1302987450	50100	50100	50100	50100	50
325	20240313	150800	1300482450	50000	50000	50100	49950	657
326	20240313	150700	1267614100	50000	50000	50000	50000	5
327	20240313	150600	1267364100	50000	50000	50000	50000	0
328	20240313	150500	1267364100	50000	50000	50000	50000	5
329	20240313	150400	1267114100	50000	50000	50000	50000	0
330	20240313	150300	1267114100	50000	50000	50000	50000	200
331	20240313	150200	1257114100	50000	50100	50100	50000	7
332	20240313	150100	1256763900	50000	50000	50000	50000	0
333	20240313	150000	1256763900	50000	49950	50000	49950	56
334	20240313	145900	1253964200	49950	49950	49950	49950	29
335	20240313	145800	1252515650	49950	50100	50100	49950	41
336	20240313	145700	1250467550	50100	50100	50100	50100	42
337	20240313	145600	1248363350	50000	50000	50000	50000	19
338	20240313	145500	1247413350	49950	50000	50000	49950	187
339	20240313	145400	1238063650	49950	49950	49950	49950	0
340	20240313	145300	1238063650	49950	49950	49950	49950	5
341	20240313	145200	1237813900	50100	50000	50100	50000	41
342	20240313	145100	1235762400	49950	49950	49950	49950	5
343	20240313	145000	1235512650	50000	50000	50000	50000	1
344	20240313	144900	1235462650	49950	50000	50000	49950	21
345	20240313	144800	1234413500	50000	50000	50000	50000	1
346	20240313	144700	1234363500	50100	50000	50100	50000	66
347	20240313	144600	1231061400	50000	50000	50000	49950	11
348	20240313	144500	1230511650	50000	50000	50000	50000	1
349	20240313	144400	1230461650	49950	49950	49950	49950	6
350	20240313	144300	1230161950	49950	49950	49950	49950	0
351	20240313	144200	1230161950	49950	49950	49950	49950	0
352	20240313	144100	1230161950	49950	50000	50000	49950	6
353	20240313	144000	1229862200	49950	49950	49950	49950	0
354	20240313	143900	1229862200	49950	49950	49950	49950	5
355	20240313	143800	1229612450	50100	50100	50100	50100	0
356	20240313	143700	1229612450	50100	50000	50100	49950	12
357	20240313	143600	1229012650	50000	49950	50000	49950	132
358	20240313	143500	1222419150	49950	49950	49950	49950	8
359	20240313	143400	1222019550	49900	49950	49950	49900	13
360	20240313	143300	1221370450	49900	49900	49900	49900	0
361	20240313	143200	1221370450	49900	50000	50000	49900	520
362	20240313	143100	1195415900	50200	50000	50200	50000	2
363	20240313	143000	1195315700	49950	50000	50000	49950	33
364	20240313	142900	1193665950	50000	50000	50000	50000	0
365	20240313	142800	1193665950	50000	50000	50000	50000	0
366	20240313	142700	1193665950	50000	50000	50100	50000	31
367	20240313	142600	1192115450	50000	50000	50000	50000	0
368	20240313	142500	1192115450	50000	50000	50000	50000	23
369	20240313	142400	1190965450	50200	50100	50200	50100	2
370	20240313	142300	1190865150	50000	50000	50000	50000	12
371	20240313	142200	1190265150	50000	50000	50000	50000	109
372	20240313	142100	1184815150	50000	50000	50000	50000	41
373	20240313	142000	1182765150	49900	49950	49950	49900	89
374	20240313	141900	1178319850	49950	50000	50000	49950	10
375	20240313	141800	1177820100	49950	49950	49950	49950	5
376	20240313	141700	1177570350	50200	50000	50200	50000	15
377	20240313	141600	1176820150	50000	50000	50000	50000	8
378	20240313	141500	1176420150	50000	50000	50000	50000	5
379	20240313	141400	1176170150	50000	50000	50000	50000	2
380	20240313	141300	1176070150	50000	50000	50000	50000	5
381	20240313	141200	1175820150	50100	50100	50100	50100	20
382	20240313	141100	1174818150	49950	49950	49950	49950	5
383	20240313	141000	1174568400	49900	49950	49950	49900	33
384	20240313	140900	1172920700	49950	49950	49950	49950	2
385	20240313	140800	1172820800	49950	49950	49950	49950	16
386	20240313	140700	1172021600	50100	50100	50100	50100	1
387	20240313	140600	1171971500	50100	49900	50100	49900	6
388	20240313	140500	1171671900	50000	49900	50000	49900	166
389	20240313	140400	1163381900	49900	49900	49900	49900	5
390	20240313	140300	1163132400	49950	49950	49950	49950	5
391	20240313	140200	1162882650	49950	49950	49950	49950	2
392	20240313	140100	1162782750	49850	49900	49900	49850	107
393	20240313	140000	1157448600	49850	49900	49900	49850	76
394	20240313	135900	1153659800	49950	49950	49950	49950	3
395	20240313	135800	1153509950	49900	50000	50000	49900	47
396	20240313	135700	1151161650	50000	50000	50000	50000	38
397	20240313	135600	1149261650	50000	50000	50000	50000	12
398	20240313	135500	1148661650	50000	49900	50100	49900	205
399	20240313	135400	1138420250	49900	49900	49900	49850	35
400	20240313	135300	1136674750	49950	49950	49950	49950	62
401	20240313	135200	1133577850	49950	49900	49950	49900	87
402	20240313	135100	1129235950	49900	49950	49950	49850	193
403	20240313	135000	1119608150	49900	49900	49900	49900	6
404	20240313	134900	1119308750	49950	49950	49950	49950	0
405	20240313	134800	1119308750	49950	49950	49950	49900	122
406	20240313	134700	1113218300	49900	50000	50000	49900	346
407	20240313	134600	1095947000	49950	49950	49950	49950	0
408	20240313	134500	1095947000	49950	50000	50000	49950	31
409	20240313	134400	1094397400	50000	50000	50000	50000	7
410	20240313	134300	1094047400	50000	49950	50000	49950	201
411	20240313	134200	1084007100	50000	50000	50000	50000	9
412	20240313	134100	1083557100	50000	50000	50000	49950	33
413	20240313	134000	1081908050	50000	50100	50100	50000	2
414	20240313	133900	1081807950	50200	50100	50200	50100	365
415	20240313	133800	1063521250	50000	49950	50000	49850	181
416	20240313	133700	1054474900	49800	49800	49800	49800	30
417	20240313	133600	1052980900	49850	49850	49850	49850	197
418	20240313	133500	1043160450	49800	49800	49800	49800	5
419	20240313	133400	1042911450	49800	49800	49800	49800	162
420	20240313	133300	1034843850	49800	49850	49850	49800	141
421	20240313	133200	1027822000	49850	49800	49850	49800	22
422	20240313	133100	1026725800	49800	49800	49800	49800	45
423	20240313	133000	1024484800	49850	49850	49850	49850	30
424	20240313	132900	1022989300	49900	49900	49950	49800	324
425	20240313	132800	1006842650	49900	49950	50000	49900	1390
426	20240313	132700	937442950	49950	49950	49950	49950	6
427	20240313	132600	937143250	50000	50100	50100	50000	123
428	20240313	132500	930992050	50100	50000	50100	50000	52
429	20240313	132400	928387850	50000	50000	50000	50000	402
430	20240313	132300	908287850	50100	50000	50100	50000	64
431	20240313	132200	905087550	50000	50000	50000	50000	0
432	20240313	132100	905087550	50000	50100	50100	50000	12
433	20240313	132000	904486950	50000	50000	50000	50000	2
434	20240313	131900	904386950	50000	50000	50000	50000	9
435	20240313	131800	903936950	50200	50100	50200	50100	32
436	20240313	131700	902333650	50000	50000	50000	50000	12
437	20240313	131600	901733650	50100	50100	50100	50100	85
438	20240313	131500	897475150	50100	50100	50100	50100	1
439	20240313	131400	897425050	50100	50200	50200	50100	18
440	20240313	131300	896522050	50100	50100	50100	50100	30
441	20240313	131200	895019050	50100	50200	50200	50100	614
442	20240313	131100	864217050	50300	50300	50300	50300	303
443	20240313	131000	848976150	50300	50300	50300	50300	6
444	20240313	130900	848674350	50300	50300	50300	50300	0
445	20240313	130800	848674350	50300	50300	50300	50300	0
446	20240313	130700	848674350	50300	50300	50300	50300	5
447	20240313	130600	848422850	50400	50400	50400	50400	14
448	20240313	130500	847717250	50400	50400	50400	50400	4
449	20240313	130400	847515650	50400	50400	50400	50400	0
450	20240313	130300	847515650	50400	50400	50400	50400	96
451	20240313	130200	842677250	50400	50600	50600	50400	305
452	20240313	130100	827300450	50600	50500	50600	50500	63
453	20240313	130000	824114750	50400	50400	50400	50400	5
454	20240313	125900	823862750	50600	50500	50600	50500	64
455	20240313	125800	820625650	50600	50400	50600	50400	101
456	20240313	125700	815524550	50500	50500	50500	50500	113
457	20240313	125600	809818050	50300	50300	50300	50300	105
458	20240313	125500	804536550	50400	50400	50400	50400	159
459	20240313	125400	796522950	50200	50200	50200	50200	0
460	20240313	125300	796522950	50200	50200	50200	50200	9
461	20240313	125200	796071150	50100	50100	50100	50100	0
462	20240313	125100	796071150	50100	50200	50200	50100	15
463	20240313	125000	795318750	50100	50100	50100	50100	0
464	20240313	124900	795318750	50100	50100	50100	50100	0
465	20240313	124800	795318750	50100	50300	50300	50100	141
466	20240313	124700	788227450	50100	50100	50100	50100	0
467	20240313	124600	788227450	50100	50100	50100	50100	111
468	20240313	124500	782666350	50200	50200	50200	50200	2
469	20240313	124400	782565950	50100	50100	50100	50100	20
470	20240313	124300	781563950	50100	50100	50100	50100	0
471	20240313	124200	781563950	50100	50200	50200	50100	64
472	20240313	124100	778355850	50200	50200	50200	50100	52
473	20240313	124000	775748650	50100	50100	50100	50100	361
474	20240313	123900	757662550	50000	50000	50000	50000	6
475	20240313	123800	757362550	50000	50000	50000	50000	0
476	20240313	123700	757362550	50000	50000	50000	50000	5
477	20240313	123600	757112550	50000	50000	50000	50000	28
478	20240313	123500	755712550	50000	50100	50100	50000	35
479	20240313	123400	753962050	50000	50100	50100	50000	19
480	20240313	123300	753010750	50100	50100	50100	50100	14
481	20240313	123200	752309350	50000	50000	50000	50000	5
482	20240313	123100	752059350	50100	50100	50100	50100	7
483	20240313	123000	751708650	50100	50000	50100	50000	6
484	20240313	122900	751408550	50000	50000	50000	50000	5
485	20240313	122800	751158550	50100	50100	50100	50100	14
486	20240313	122700	750457150	50000	50000	50000	50000	6
487	20240313	122600	750157150	50100	50100	50100	50100	79
488	20240313	122500	746199250	50100	50100	50100	50100	5
489	20240313	122400	745948750	50100	50100	50100	50100	0
490	20240313	122300	745948750	50100	50100	50100	50100	6
491	20240313	122200	745648150	50100	50100	50100	50100	19
492	20240313	122100	744696250	50000	50000	50000	50000	0
493	20240313	122000	744696250	50000	50000	50000	50000	5
494	20240313	121900	744446250	50100	50100	50100	50100	2
495	20240313	121800	744346050	50100	50100	50100	50000	227
496	20240313	121700	732983850	50100	50100	50200	50100	35
497	20240313	121600	731227450	50100	50000	50100	50000	151
498	20240313	121500	723671950	50100	50100	50100	50100	2
499	20240313	121400	723571750	50000	50000	50000	50000	50
500	20240313	121300	721071750	50000	50200	50200	50000	25
501	20240313	121200	719817750	50200	50200	50200	50200	14
502	20240313	121100	719114950	50000	50000	50000	50000	6
503	20240313	121000	718814950	50000	50000	50000	50000	0
504	20240313	120900	718814950	50000	50000	50000	50000	0
505	20240313	120800	718814950	50000	50000	50000	50000	5
506	20240313	120700	718564950	50100	50100	50100	50100	100
507	20240313	120600	713554950	50000	50000	50000	50000	147
508	20240313	120500	706204950	50000	50000	50000	50000	52
509	20240313	120400	703604950	50000	50000	50000	50000	6
510	20240313	120300	703304950	50200	50300	50300	50200	51
511	20240313	120200	700739750	50100	50100	50100	50100	18
512	20240313	120100	699837950	50000	50000	50000	50000	6
513	20240313	120000	699537950	50000	50000	50000	50000	0
514	20240313	115900	699537950	50000	50000	50000	50000	6
515	20240313	115800	699237950	50100	50100	50100	50100	0
516	20240313	115700	699237950	50100	50100	50100	50100	50
517	20240313	115600	696732950	50100	50100	50100	50100	0
518	20240313	115500	696732950	50100	50100	50100	50100	0
519	20240313	115400	696732950	50100	50100	50100	50100	5
520	20240313	115300	696482450	50000	50100	50100	50000	10
521	20240313	115200	695981750	50100	50100	50100	50100	6
522	20240313	115100	695681150	50100	50200	50200	50100	3
523	20240313	115000	695530650	50300	50000	50300	50000	660
524	20240313	114900	662335350	49950	49950	49950	49950	0
525	20240313	114800	662335350	49950	49950	49950	49950	0
526	20240313	114700	662335350	49950	49950	49950	49950	6
527	20240313	114600	662035650	49950	49950	49950	49950	0
528	20240313	114500	662035650	49950	50000	50000	49950	673
529	20240313	114400	628401200	50100	50100	50100	50100	105
530	20240313	114300	623140700	50100	50100	50100	50100	26
531	20240313	114200	621838100	50100	50100	50100	50100	0
532	20240313	114100	621838100	50100	50100	50100	50100	0
533	20240313	114000	621838100	50100	50300	50300	50100	13
534	20240313	113900	621185500	50200	50300	50300	50200	16
535	20240313	113800	620380800	50000	50200	50200	50000	7
536	20240313	113700	620030400	50000	50000	50000	50000	10
537	20240313	113600	619530400	50000	50000	50000	50000	6
538	20240313	113500	619230400	50000	50000	50000	50000	0
539	20240313	113400	619230400	50000	50000	50000	50000	0
540	20240313	113300	619230400	50000	50000	50000	50000	5
541	20240313	113200	618980400	50000	50000	50000	50000	0
542	20240313	113100	618980400	50000	50000	50000	50000	136
543	20240313	113000	612180400	50000	50000	50000	50000	0
544	20240313	112900	612180400	50000	50000	50000	50000	6
545	20240313	112800	611880400	50000	50000	50000	50000	0
546	20240313	112700	611880400	50000	50000	50000	50000	0
547	20240313	112600	611880400	50000	50000	50000	50000	5
548	20240313	112500	611630400	50000	50000	50000	50000	0
549	20240313	112400	611630400	50000	50000	50000	50000	6
550	20240313	112300	611330400	50200	50200	50200	50200	8
551	20240313	112200	610928800	50000	50000	50000	50000	450
552	20240313	112100	588428800	50000	50000	50000	50000	735
553	20240313	112000	551678800	50000	50000	50000	50000	0
554	20240313	111900	551678800	50000	50000	50000	50000	5
555	20240313	111800	551428800	50100	50100	50100	50100	0
556	20240313	111700	551428800	50100	50100	50100	50100	6
557	20240313	111600	551128200	50100	50100	50100	50100	1
558	20240313	111500	551078100	50000	50000	50000	50000	0
559	20240313	111400	551078100	50000	50000	50000	50000	42
560	20240313	111300	548978100	50300	50300	50300	50300	0
561	20240313	111200	548978100	50300	50000	50300	50000	7
562	20240313	111100	548627800	50000	50000	50000	50000	0
563	20240313	111000	548627800	50000	50000	50000	50000	5
564	20240313	110900	548377800	50200	50200	50200	50200	155
565	20240313	110800	540596800	50200	50000	50200	50000	17
566	20240313	110700	539743800	50000	50000	50000	50000	12
567	20240313	110600	539143800	50000	50000	50000	50000	0
568	20240313	110500	539143800	50000	50000	50000	50000	6
569	20240313	110400	538843800	50000	50000	50000	50000	0
570	20240313	110300	538843800	50000	50200	50200	50000	605
571	20240313	110200	508584700	50200	50200	50200	50200	0
572	20240313	110100	508584700	50200	50200	50200	50200	0
573	20240313	110000	508584700	50200	50200	50200	50200	56
574	20240313	105900	505773500	50200	50200	50200	50200	0
575	20240313	105800	505773500	50200	50500	50500	50200	6
576	20240313	105700	505472000	50100	50200	50400	50100	269
577	20240313	105600	491980000	50200	50200	50200	50200	6
578	20240313	105500	491678800	50300	50300	50300	50300	17
579	20240313	105400	490823700	50300	50300	50300	50300	3
580	20240313	105300	490672800	50200	50200	50200	50200	6
581	20240313	105200	490371600	50100	50100	50100	50100	0
582	20240313	105100	490371600	50100	50100	50100	50100	5
583	20240313	105000	490121100	50100	50100	50100	50100	0
584	20240313	104900	490121100	50100	50200	50200	50100	226
585	20240313	104800	478791100	50200	50200	50200	50200	0
586	20240313	104700	478791100	50200	50200	50200	50200	0
587	20240313	104600	478791100	50200	50200	50200	50200	5
588	20240313	104500	478540100	50200	50200	50200	50200	11
589	20240313	104400	477987900	50100	50200	50200	50100	9
590	20240313	104300	477536600	50400	50400	50400	50400	3
591	20240313	104200	477385400	50400	50200	50400	50200	84
592	20240313	104100	473153800	50100	50100	50100	50100	6
593	20240313	104000	472853200	50100	50100	50100	50100	200
594	20240313	103900	462833200	50100	50300	50300	50100	34
595	20240313	103800	461124000	50300	50300	50300	50300	10
596	20240313	103700	460621000	50300	50400	50400	50300	444
597	20240313	103600	438273400	50500	50400	50500	50400	61
598	20240313	103500	435198500	50500	50300	50500	50300	7
599	20240313	103400	434846000	50300	50500	50500	50300	209
600	20240313	103300	424294500	50500	50500	50500	50500	2
601	20240313	103200	424193500	50500	50300	50500	50300	6
602	20240313	103100	423891500	50300	50400	50400	50200	455
603	20240313	103000	401020700	50300	50200	50300	50200	116
604	20240313	102900	395187500	50300	50300	50300	50300	0
605	20240313	102800	395187500	50300	50300	50300	50300	4
606	20240313	102700	394986300	50300	50200	50300	50200	166
607	20240313	102600	386638600	50200	50200	50200	50200	20
608	20240313	102500	385634600	50200	50200	50200	50200	11
609	20240313	102400	385082400	50200	50200	50200	50200	0
610	20240313	102300	385082400	50200	50100	50200	50100	29
611	20240313	102200	383627100	50200	50200	50200	50200	10
612	20240313	102100	383125100	50100	50100	50100	50100	0
613	20240313	102000	383125100	50100	50100	50100	50100	45
614	20240313	101900	380870600	50200	50200	50200	50200	140
615	20240313	101800	373842600	50000	50000	50000	50000	6
616	20240313	101700	373542600	50000	50000	50000	50000	100
617	20240313	101600	368542600	50000	50000	50000	50000	5
618	20240313	101500	368292600	50000	50000	50000	50000	0
619	20240313	101400	368292600	50000	50000	50000	50000	119
620	20240313	101300	362342600	50000	50100	50100	50000	77
621	20240313	101200	358492500	50100	50100	50100	50100	0
622	20240313	101100	358492500	50100	50100	50100	50100	13
623	20240313	101000	357841200	50300	50300	50300	50300	19
624	20240313	100900	356885500	50300	50100	50300	50100	6
625	20240313	100800	356584700	50300	50300	50300	50300	1
626	20240313	100700	356534400	50000	50000	50000	50000	0
627	20240313	100600	356534400	50000	50100	50100	50000	114
628	20240313	100500	350823600	50300	50300	50300	50100	116
629	20240313	100400	345002000	50200	50100	50200	50100	197
630	20240313	100300	335113100	50200	50200	50200	50200	10
631	20240313	100200	334611100	50100	50100	50100	50100	6
632	20240313	100100	334310500	50200	50200	50200	50200	10
633	20240313	100000	333808500	50100	50000	50100	50000	16
634	20240313	095900	333008400	50100	50000	50100	50000	6
635	20240313	095800	332708300	50200	50200	50200	50200	1
636	20240313	095700	332658100	50000	50000	50200	50000	7
637	20240313	095600	332307900	50200	50200	50200	50200	1
638	20240313	095500	332257700	50000	49900	50000	49900	164
639	20240313	095400	324073600	49900	49900	49900	49900	6
640	20240313	095300	323774200	50000	50000	50000	50000	77
641	20240313	095200	319924200	49900	49950	50000	49900	7
642	20240313	095100	319574750	49950	49950	49950	49950	23
643	20240313	095000	318425900	49950	49900	49950	49900	36
644	20240313	094900	316628000	49900	49900	49900	49900	20
645	20240313	094800	315630000	49900	49850	49900	49850	32
646	20240313	094700	314034550	49850	49900	49900	49850	35
647	20240313	094600	312288300	49850	49850	49850	49850	0
648	20240313	094500	312288300	49850	49850	49850	49850	56
649	20240313	094400	309496700	49850	49850	49850	49850	27
650	20240313	094300	308150750	49850	49850	49850	49850	162
651	20240313	094200	300075050	49850	49850	49850	49850	11
652	20240313	094100	299526700	50000	49900	50000	49900	207
653	20240313	094000	289197100	49900	49900	49900	49900	6
654	20240313	093900	288897700	49900	49900	49900	49900	0
655	20240313	093800	288897700	49900	50000	50000	49900	26
656	20240313	093700	287598200	50000	50000	50000	50000	5
657	20240313	093600	287348200	49850	49850	49850	49850	5
658	20240313	093500	287098950	50000	49900	50000	49900	108
659	20240313	093400	281709650	49900	50000	50000	49900	152
660	20240313	093300	274109850	50000	50100	50100	50000	6
661	20240313	093200	273809750	50100	50000	50100	50000	91
662	20240313	093100	269259650	50000	50100	50100	50000	56
663	20240313	093000	266454650	50100	50100	50100	50100	154
664	20240313	092900	258739250	50100	49950	50100	49950	62
665	20240313	092800	255634000	49950	50000	50000	49950	104
666	20240313	092700	250434050	50000	49950	50000	49850	129
667	20240313	092600	243994050	49850	49850	49850	49850	6
668	20240313	092500	243694950	49850	49850	49850	49850	5
669	20240313	092400	243445700	49850	49850	49850	49800	121
670	20240313	092300	237414100	49850	49850	49850	49850	86
671	20240313	092200	233127000	49850	49850	49850	49850	5
672	20240313	092100	232877750	50000	49950	50000	49800	18
673	20240313	092000	231979050	49850	49850	49850	49850	0
674	20240313	091900	231979050	49850	49850	49850	49800	94
675	20240313	091800	227295950	49800	49800	49800	49800	0
676	20240313	091700	227295950	49800	49700	49800	49700	48
677	20240313	091600	224908250	49700	49750	49750	49700	59
678	20240313	091500	221973550	49750	49750	49750	49750	44
679	20240313	091400	219784550	49700	49700	49700	49700	42
680	20240313	091300	217697150	49650	49650	49650	49650	0
681	20240313	091200	217697150	49650	49700	49950	49650	241
682	20240313	091100	205730350	49700	49950	49950	49700	1560
683	20240313	091000	128174250	49950	49800	49950	49800	198
684	20240313	090900	118295400	49800	49950	49950	49750	394
685	20240313	090800	98692150	49800	49750	49800	49750	110
686	20240313	090700	93217150	49750	49600	49750	49600	316
687	20240313	090600	77514800	49650	49700	49700	49600	173
688	20240313	090500	68926200	49700	49650	49700	49600	113
689	20240313	090400	63317750	49600	49600	49600	49600	184
690	20240313	090300	54191350	49600	49800	49800	49600	389
691	20240313	090200	34856050	50200	50100	50200	49750	295
692	20240313	090100	20138800	50100	50500	50500	50100	11
693	20240313	090000	19587300	50000	50100	50100	50000	281