KissMeData/095190/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200200	153406710	2500	2500	2500	2500	1518
3	20240314	200100	153406710	2500	2500	2500	2500	0
4	20240314	200000	153406710	2500	2500	2500	2500	0
5	20240314	195900	153406710	2500	2500	2500	2500	0
6	20240314	195800	153406710	2500	2500	2500	2500	0
7	20240314	195700	153406710	2500	2500	2500	2500	0
8	20240314	195600	153406710	2500	2500	2500	2500	0
9	20240314	195500	153406710	2500	2500	2500	2500	0
10	20240314	195400	153406710	2500	2500	2500	2500	0
11	20240314	195300	153406710	2500	2500	2500	2500	0
12	20240314	195200	153406710	2500	2500	2500	2500	0
13	20240314	195100	153406710	2500	2500	2500	2500	0
14	20240314	195000	153406710	2500	2500	2500	2500	0
15	20240314	194900	153406710	2500	2500	2500	2500	0
16	20240314	194800	153406710	2500	2500	2500	2500	0
17	20240314	194700	153406710	2500	2500	2500	2500	0
18	20240314	194600	153406710	2500	2500	2500	2500	0
19	20240314	194500	153406710	2500	2500	2500	2500	0
20	20240314	194400	153406710	2500	2500	2500	2500	0
21	20240314	194300	153406710	2500	2500	2500	2500	0
22	20240314	194200	153406710	2500	2500	2500	2500	0
23	20240314	194100	153406710	2500	2500	2500	2500	0
24	20240314	194000	153406710	2500	2500	2500	2500	0
25	20240314	193900	153406710	2500	2500	2500	2500	0
26	20240314	193800	153406710	2500	2500	2500	2500	0
27	20240314	193700	153406710	2500	2500	2500	2500	0
28	20240314	193600	153406710	2500	2500	2500	2500	0
29	20240314	193500	153406710	2500	2500	2500	2500	0
30	20240314	193400	153406710	2500	2500	2500	2500	0
31	20240314	193300	153406710	2500	2500	2500	2500	0
32	20240314	193200	153406710	2500	2500	2500	2500	1518
33	20240314	193100	153406710	2500	2500	2500	2500	0
34	20240314	193000	153406710	2500	2500	2500	2500	0
35	20240314	192900	153406710	2500	2500	2500	2500	0
36	20240314	192800	153406710	2500	2500	2500	2500	0
37	20240314	192700	153406710	2500	2500	2500	2500	0
38	20240314	192600	153406710	2500	2500	2500	2500	0
39	20240314	192500	153406710	2500	2500	2500	2500	0
40	20240314	192400	153406710	2500	2500	2500	2500	0
41	20240314	192300	153406710	2500	2500	2500	2500	0
42	20240314	192200	153406710	2500	2500	2500	2500	0
43	20240314	192100	153406710	2500	2500	2500	2500	0
44	20240314	192000	153406710	2500	2500	2500	2500	0
45	20240314	191900	153406710	2500	2500	2500	2500	0
46	20240314	191800	153406710	2500	2500	2500	2500	0
47	20240314	191700	153406710	2500	2500	2500	2500	0
48	20240314	191600	153406710	2500	2500	2500	2500	0
49	20240314	191500	153406710	2500	2500	2500	2500	0
50	20240314	191400	153406710	2500	2500	2500	2500	0
51	20240314	191300	153406710	2500	2500	2500	2500	0
52	20240314	191200	153406710	2500	2500	2500	2500	0
53	20240314	191100	153406710	2500	2500	2500	2500	0
54	20240314	191000	153406710	2500	2500	2500	2500	0
55	20240314	190900	153406710	2500	2500	2500	2500	0
56	20240314	190800	153406710	2500	2500	2500	2500	0
57	20240314	190700	153406710	2500	2500	2500	2500	0
58	20240314	190600	153406710	2500	2500	2500	2500	0
59	20240314	190500	153406710	2500	2500	2500	2500	0
60	20240314	190400	153406710	2500	2500	2500	2500	0
61	20240314	190300	153406710	2500	2500	2500	2500	0
62	20240314	190200	153406710	2500	2500	2500	2500	1518
63	20240314	190100	153406710	2500	2500	2500	2500	0
64	20240314	190000	153406710	2500	2500	2500	2500	0
65	20240314	185900	153406710	2500	2500	2500	2500	0
66	20240314	185800	153406710	2500	2500	2500	2500	0
67	20240314	185700	153406710	2500	2500	2500	2500	0
68	20240314	185600	153406710	2500	2500	2500	2500	0
69	20240314	185500	153406710	2500	2500	2500	2500	0
70	20240314	185400	153406710	2500	2500	2500	2500	0
71	20240314	185300	153406710	2500	2500	2500	2500	0
72	20240314	185200	153406710	2500	2500	2500	2500	0
73	20240314	185100	153406710	2500	2500	2500	2500	0
74	20240314	185000	153406710	2500	2500	2500	2500	0
75	20240314	184900	153406710	2500	2500	2500	2500	0
76	20240314	184800	153406710	2500	2500	2500	2500	0
77	20240314	184700	153406710	2500	2500	2500	2500	0
78	20240314	184600	153406710	2500	2500	2500	2500	0
79	20240314	184500	153406710	2500	2500	2500	2500	0
80	20240314	184400	153406710	2500	2500	2500	2500	0
81	20240314	184300	153406710	2500	2500	2500	2500	0
82	20240314	184200	153406710	2500	2500	2500	2500	0
83	20240314	184100	153406710	2500	2500	2500	2500	0
84	20240314	184000	153406710	2500	2500	2500	2500	0
85	20240314	183900	153406710	2500	2500	2500	2500	0
86	20240314	183800	153406710	2500	2500	2500	2500	0
87	20240314	183700	153406710	2500	2500	2500	2500	0
88	20240314	183600	153406710	2500	2500	2500	2500	0
89	20240314	183500	153406710	2500	2500	2500	2500	0
90	20240314	183400	153406710	2500	2500	2500	2500	0
91	20240314	183300	153406710	2500	2500	2500	2500	0
92	20240314	183200	153406710	2500	2500	2500	2500	1518
93	20240314	183100	153406710	2500	2500	2500	2500	0
94	20240314	183000	153406710	2500	2500	2500	2500	0
95	20240314	182900	153406710	2500	2500	2500	2500	0
96	20240314	182800	153406710	2500	2500	2500	2500	0
97	20240314	182700	153406710	2500	2500	2500	2500	0
98	20240314	182600	153406710	2500	2500	2500	2500	0
99	20240314	182500	153406710	2500	2500	2500	2500	0
100	20240314	182400	153406710	2500	2500	2500	2500	0
101	20240314	182300	153406710	2500	2500	2500	2500	0
102	20240314	182200	153406710	2500	2500	2500	2500	0
103	20240314	182100	153406710	2500	2500	2500	2500	0
104	20240314	182000	153406710	2500	2500	2500	2500	0
105	20240314	181900	153406710	2500	2500	2500	2500	0
106	20240314	181800	153406710	2500	2500	2500	2500	0
107	20240314	181700	153406710	2500	2500	2500	2500	0
108	20240314	181600	153406710	2500	2500	2500	2500	0
109	20240314	181500	153406710	2500	2500	2500	2500	0
110	20240314	181400	153406710	2500	2500	2500	2500	0
111	20240314	181300	153406710	2500	2500	2500	2500	0
112	20240314	181200	153406710	2500	2500	2500	2500	0
113	20240314	181100	153406710	2500	2500	2500	2500	0
114	20240314	181000	153406710	2500	2500	2500	2500	0
115	20240314	180900	153406710	2500	2500	2500	2500	0
116	20240314	180800	153406710	2500	2500	2500	2500	0
117	20240314	180700	153406710	2500	2500	2500	2500	0
118	20240314	180600	153406710	2500	2500	2500	2500	0
119	20240314	180500	153406710	2500	2500	2500	2500	0
120	20240314	180400	153406710	2500	2500	2500	2500	0
121	20240314	180300	153406710	2500	2500	2500	2500	0
122	20240314	180200	153406710	2500	2500	2500	2500	1518
123	20240314	180100	153406710	2500	2500	2500	2500	0
124	20240314	180000	153406710	2500	2500	2500	2500	0
125	20240314	175900	153406710	2500	2500	2500	2500	0
126	20240314	175800	153406710	2500	2500	2500	2500	0
127	20240314	175700	153406710	2500	2500	2500	2500	0
128	20240314	175600	153406710	2500	2500	2500	2500	0
129	20240314	175500	153406710	2500	2500	2500	2500	0
130	20240314	175400	153406710	2500	2500	2500	2500	0
131	20240314	175300	153406710	2500	2500	2500	2500	0
132	20240314	175200	153406710	2500	2500	2500	2500	0
133	20240314	175100	153406710	2500	2500	2500	2500	0
134	20240314	175000	153406710	2500	2500	2500	2500	0
135	20240314	174900	153406710	2500	2500	2500	2500	0
136	20240314	174800	153406710	2500	2500	2500	2500	0
137	20240314	174700	153406710	2500	2500	2500	2500	0
138	20240314	174600	153406710	2500	2500	2500	2500	0
139	20240314	174500	153406710	2500	2500	2500	2500	0
140	20240314	174400	153406710	2500	2500	2500	2500	0
141	20240314	174300	153406710	2500	2500	2500	2500	0
142	20240314	174200	153406710	2500	2500	2500	2500	0
143	20240314	174100	153406710	2500	2500	2500	2500	0
144	20240314	174000	153406710	2500	2500	2500	2500	0
145	20240314	173900	153406710	2500	2500	2500	2500	0
146	20240314	173800	153406710	2500	2500	2500	2500	0
147	20240314	173700	153406710	2500	2500	2500	2500	0
148	20240314	173600	153406710	2500	2500	2500	2500	0
149	20240314	173500	153406710	2500	2500	2500	2500	0
150	20240314	173400	153406710	2500	2500	2500	2500	0
151	20240314	173300	153406710	2500	2500	2500	2500	0
152	20240314	173200	153406710	2500	2500	2500	2500	1518
153	20240314	173100	153406710	2500	2500	2500	2500	0
154	20240314	173000	153406710	2500	2500	2500	2500	0
155	20240314	172900	153406710	2500	2500	2500	2500	0
156	20240314	172800	153406710	2500	2500	2500	2500	0
157	20240314	172700	153406710	2500	2500	2500	2500	0
158	20240314	172600	153406710	2500	2500	2500	2500	0
159	20240314	172500	153406710	2500	2500	2500	2500	0
160	20240314	172400	153406710	2500	2500	2500	2500	0
161	20240314	172300	153406710	2500	2500	2500	2500	0
162	20240314	172200	153406710	2500	2500	2500	2500	0
163	20240314	172100	153406710	2500	2500	2500	2500	0
164	20240314	172000	153406710	2500	2500	2500	2500	0
165	20240314	171900	153406710	2500	2500	2500	2500	0
166	20240314	171800	153406710	2500	2500	2500	2500	0
167	20240314	171700	153406710	2500	2500	2500	2500	0
168	20240314	171600	153406710	2500	2500	2500	2500	0
169	20240314	171500	153406710	2500	2500	2500	2500	0
170	20240314	171400	153406710	2500	2500	2500	2500	0
171	20240314	171300	153406710	2500	2500	2500	2500	0
172	20240314	171200	153406710	2500	2500	2500	2500	0
173	20240314	171100	153406710	2500	2500	2500	2500	0
174	20240314	171000	153406710	2500	2500	2500	2500	0
175	20240314	170900	153406710	2500	2500	2500	2500	0
176	20240314	170800	153406710	2500	2500	2500	2500	0
177	20240314	170700	153406710	2500	2500	2500	2500	0
178	20240314	170600	153406710	2500	2500	2500	2500	0
179	20240314	170500	153406710	2500	2500	2500	2500	0
180	20240314	170400	153406710	2500	2500	2500	2500	0
181	20240314	170300	153406710	2500	2500	2500	2500	0
182	20240314	170200	153406710	2500	2500	2500	2500	1518
183	20240314	170100	153406710	2500	2500	2500	2500	0
184	20240314	170000	153406710	2500	2500	2500	2500	0
185	20240314	165900	153406710	2500	2500	2500	2500	0
186	20240314	165800	153406710	2500	2500	2500	2500	0
187	20240314	165700	153406710	2500	2500	2500	2500	0
188	20240314	165600	153406710	2500	2500	2500	2500	0
189	20240314	165500	153406710	2500	2500	2500	2500	0
190	20240314	165400	153406710	2500	2500	2500	2500	0
191	20240314	165300	153406710	2500	2500	2500	2500	0
192	20240314	165200	153406710	2500	2500	2500	2500	0
193	20240314	165100	153406710	2500	2500	2500	2500	0
194	20240314	165000	153406710	2500	2500	2500	2500	0
195	20240314	164900	153406710	2500	2500	2500	2500	0
196	20240314	164800	153406710	2500	2500	2500	2500	0
197	20240314	164700	153406710	2500	2500	2500	2500	0
198	20240314	164600	153406710	2500	2500	2500	2500	0
199	20240314	164500	153406710	2500	2500	2500	2500	0
200	20240314	164400	153406710	2500	2500	2500	2500	0
201	20240314	164300	153406710	2500	2500	2500	2500	0
202	20240314	164200	153406710	2500	2500	2500	2500	0
203	20240314	164100	153406710	2500	2500	2500	2500	0
204	20240314	164000	153406710	2500	2500	2500	2500	0
205	20240314	163900	153406710	2500	2500	2500	2500	0
206	20240314	163800	153406710	2500	2500	2500	2500	0
207	20240314	163700	153406710	2500	2500	2500	2500	0
208	20240314	163600	153406710	2500	2500	2500	2500	0
209	20240314	163500	153406710	2500	2500	2500	2500	0
210	20240314	163400	153406710	2500	2500	2500	2500	0
211	20240314	163300	153406710	2500	2500	2500	2500	0
212	20240314	163200	153406710	2500	2500	2500	2500	1518
213	20240314	163100	153406710	2500	2500	2500	2500	0
214	20240314	163000	153406710	2500	2500	2500	2500	0
215	20240314	162900	153406710	2500	2500	2500	2500	0
216	20240314	162800	153406710	2500	2500	2500	2500	0
217	20240314	162700	153406710	2500	2500	2500	2500	0
218	20240314	162600	153406710	2500	2500	2500	2500	0
219	20240314	162500	153406710	2500	2500	2500	2500	0
220	20240314	162400	153406710	2500	2500	2500	2500	0
221	20240314	162300	153406710	2500	2500	2500	2500	0
222	20240314	162200	153406710	2500	2500	2500	2500	0
223	20240314	162100	153406710	2500	2500	2500	2500	0
224	20240314	162000	153406710	2500	2500	2500	2500	0
225	20240314	161900	153406710	2500	2500	2500	2500	0
226	20240314	161800	153406710	2500	2500	2500	2500	0
227	20240314	161700	153406710	2500	2500	2500	2500	0
228	20240314	161600	153406710	2500	2500	2500	2500	0
229	20240314	161500	153406710	2500	2500	2500	2500	0
230	20240314	161400	153406710	2500	2500	2500	2500	0
231	20240314	161300	153406710	2500	2500	2500	2500	0
232	20240314	161200	153406710	2500	2500	2500	2500	0
233	20240314	161100	153406710	2500	2500	2500	2500	0
234	20240314	161000	153406710	2500	2500	2500	2500	0
235	20240314	160900	153406710	2500	2500	2500	2500	0
236	20240314	160800	153406710	2500	2500	2500	2500	0
237	20240314	160700	153406710	2500	2500	2500	2500	0
238	20240314	160600	153406710	2500	2500	2500	2500	0
239	20240314	160500	153406710	2500	2500	2500	2500	0
240	20240314	160400	153406710	2500	2500	2500	2500	0
241	20240314	160300	153406710	2500	2500	2500	2500	0
242	20240314	160200	153406710	2500	2500	2500	2500	1518
243	20240314	160100	153406710	2500	2500	2500	2500	0
244	20240314	160000	153406710	2500	2500	2500	2500	0
245	20240314	155900	153406710	2500	2500	2500	2500	0
246	20240314	155800	153406710	2500	2500	2500	2500	0
247	20240314	155700	153406710	2500	2500	2500	2500	0
248	20240314	155600	153406710	2500	2500	2500	2500	0
249	20240314	155500	153406710	2500	2500	2500	2500	0
250	20240314	155400	153406710	2500	2500	2500	2500	0
251	20240314	155300	153406710	2500	2500	2500	2500	0
252	20240314	155200	153406710	2500	2500	2500	2500	0
253	20240314	155100	153406710	2500	2500	2500	2500	0
254	20240314	155000	153406710	2500	2500	2500	2500	0
255	20240314	154900	153406710	2500	2500	2500	2500	0
256	20240314	154800	153406710	2500	2500	2500	2500	0
257	20240314	154700	153406710	2500	2500	2500	2500	0
258	20240314	154600	153406710	2500	2500	2500	2500	0
259	20240314	154500	153406710	2500	2500	2500	2500	0
260	20240314	154400	153406710	2500	2500	2500	2500	0
261	20240314	154300	153406710	2500	2500	2500	2500	0
262	20240314	154200	153406710	2500	2500	2500	2500	0
263	20240314	154100	153406710	2500	2500	2500	2500	0
264	20240314	154000	153406710	2500	2500	2500	2500	0
265	20240314	153900	153406710	2500	2500	2500	2500	0
266	20240314	153800	153406710	2500	2500	2500	2500	0
267	20240314	153700	153406710	2500	2500	2500	2500	0
268	20240314	153600	153406710	2500	2500	2500	2500	0
269	20240314	153500	153406710	2500	2500	2500	2500	0
270	20240314	153400	153406710	2500	2500	2500	2500	0
271	20240314	153300	153406710	2500	2500	2500	2500	0
272	20240314	153200	153406710	2500	2500	2500	2500	1518
273	20240314	153100	153406710	2500	2500	2500	2500	0
274	20240314	153000	153406710	2500	2500	2500	2500	1518
275	20240314	152900	149611710	2500	2500	2500	2500	0
276	20240314	152800	149611710	2500	2500	2500	2500	0
277	20240314	152700	149611710	2500	2500	2500	2500	0
278	20240314	152600	149611710	2500	2500	2500	2500	0
279	20240314	152500	149611710	2500	2500	2500	2500	0
280	20240314	152400	149611710	2500	2500	2500	2500	0
281	20240314	152300	149611710	2500	2500	2500	2500	0
282	20240314	152200	149611710	2500	2500	2500	2500	0
283	20240314	152100	149611710	2500	2500	2500	2500	0
284	20240314	152000	149611710	2500	2500	2500	2500	0
285	20240314	151900	149611710	2500	2500	2500	2500	100
286	20240314	151800	149361710	2500	2500	2500	2500	0
287	20240314	151700	149361710	2500	2500	2500	2500	0
288	20240314	151600	149361710	2500	2505	2505	2500	213
289	20240314	151500	148829160	2500	2500	2500	2500	200
290	20240314	151400	148329160	2505	2505	2505	2505	0
291	20240314	151300	148329160	2505	2505	2505	2505	500
292	20240314	151200	147076660	2500	2500	2500	2500	0
293	20240314	151100	147076660	2500	2500	2500	2500	154
294	20240314	151000	146691660	2500	2505	2505	2500	1156
295	20240314	150900	143796030	2505	2505	2505	2505	1
296	20240314	150800	143793525	2500	2500	2500	2500	1
297	20240314	150700	143791025	2510	2510	2510	2510	0
298	20240314	150600	143791025	2510	2510	2510	2510	0
299	20240314	150500	143791025	2510	2510	2510	2510	0
300	20240314	150400	143791025	2510	2510	2510	2510	0
301	20240314	150300	143791025	2510	2510	2510	2510	0
302	20240314	150200	143791025	2510	2510	2510	2510	0
303	20240314	150100	143791025	2510	2505	2510	2505	1000
304	20240314	150000	141281040	2505	2505	2505	2505	1
305	20240314	145900	141278535	2505	2505	2505	2505	0
306	20240314	145800	141278535	2505	2505	2505	2505	0
307	20240314	145700	141278535	2505	2505	2505	2505	0
308	20240314	145600	141278535	2505	2505	2505	2505	0
309	20240314	145500	141278535	2505	2505	2505	2505	0
310	20240314	145400	141278535	2505	2505	2505	2505	6
311	20240314	145300	141263505	2505	2505	2505	2505	0
312	20240314	145200	141263505	2505	2505	2505	2505	0
313	20240314	145100	141263505	2505	2505	2505	2505	1
314	20240314	145000	141261000	2505	2505	2505	2505	2
315	20240314	144900	141255990	2510	2510	2510	2510	0
316	20240314	144800	141255990	2510	2510	2510	2510	0
317	20240314	144700	141255990	2510	2510	2510	2510	0
318	20240314	144600	141255990	2510	2510	2510	2510	0
319	20240314	144500	141255990	2510	2510	2510	2510	0
320	20240314	144400	141255990	2510	2510	2510	2510	0
321	20240314	144300	141255990	2510	2510	2510	2510	0
322	20240314	144200	141255990	2510	2505	2510	2505	2
323	20240314	144100	141250975	2500	2510	2510	2500	21
324	20240314	144000	141198465	2505	2505	2505	2505	1000
325	20240314	143900	138693465	2505	2505	2505	2505	0
326	20240314	143800	138693465	2505	2505	2505	2505	0
327	20240314	143700	138693465	2505	2505	2505	2505	10
328	20240314	143600	138668415	2510	2510	2510	2510	1
329	20240314	143500	138665905	2505	2505	2505	2505	1
330	20240314	143400	138663400	2505	2505	2505	2505	0
331	20240314	143300	138663400	2505	2505	2505	2505	50
332	20240314	143200	138538150	2505	2505	2505	2505	40
333	20240314	143100	138437950	2505	2505	2505	2505	2
334	20240314	143000	138432940	2505	2505	2505	2505	0
335	20240314	142900	138432940	2505	2505	2505	2505	0
336	20240314	142800	138432940	2505	2505	2505	2505	0
337	20240314	142700	138432940	2505	2505	2505	2505	0
338	20240314	142600	138432940	2505	2505	2505	2505	1
339	20240314	142500	138430435	2505	2505	2505	2505	1
340	20240314	142400	138427930	2505	2505	2505	2505	107
341	20240314	142300	138159895	2505	2505	2505	2505	0
342	20240314	142200	138159895	2505	2510	2510	2505	100
343	20240314	142100	137908975	2510	2510	2510	2510	100
344	20240314	142000	137657975	2510	2510	2510	2510	0
345	20240314	141900	137657975	2510	2510	2510	2510	0
346	20240314	141800	137657975	2510	2510	2510	2510	0
347	20240314	141700	137657975	2510	2510	2510	2510	0
348	20240314	141600	137657975	2510	2510	2510	2510	0
349	20240314	141500	137657975	2510	2510	2510	2510	1
350	20240314	141400	137655465	2500	2500	2500	2500	0
351	20240314	141300	137655465	2500	2500	2500	2500	1
352	20240314	141200	137652965	2505	2510	2510	2505	2152
353	20240314	141100	132262200	2500	2505	2505	2500	609
354	20240314	141000	130739505	2510	2510	2510	2510	0
355	20240314	140900	130739505	2510	2510	2510	2510	0
356	20240314	140800	130739505	2510	2510	2510	2510	80
357	20240314	140700	130538705	2510	2510	2510	2510	0
358	20240314	140600	130538705	2510	2510	2510	2510	0
359	20240314	140500	130538705	2510	2510	2510	2510	0
360	20240314	140400	130538705	2510	2510	2510	2510	0
361	20240314	140300	130538705	2510	2510	2510	2510	0
362	20240314	140200	130538705	2510	2510	2510	2510	0
363	20240314	140100	130538705	2510	2510	2510	2510	0
364	20240314	140000	130538705	2510	2510	2510	2510	1
365	20240314	135900	130536195	2510	2510	2510	2510	1
366	20240314	135800	130533685	2510	2510	2510	2510	0
367	20240314	135700	130533685	2510	2510	2510	2510	0
368	20240314	135600	130533685	2510	2510	2510	2510	0
369	20240314	135500	130533685	2510	2510	2510	2510	0
370	20240314	135400	130533685	2510	2510	2510	2510	0
371	20240314	135300	130533685	2510	2510	2510	2510	0
372	20240314	135200	130533685	2510	2510	2510	2510	0
373	20240314	135100	130533685	2510	2510	2510	2510	0
374	20240314	135000	130533685	2510	2510	2510	2510	9
375	20240314	134900	130511095	2515	2515	2515	2515	1
376	20240314	134800	130508580	2510	2510	2510	2510	1
377	20240314	134700	130506070	2515	2510	2515	2510	3
378	20240314	134600	130498530	2505	2505	2505	2505	0
379	20240314	134500	130498530	2505	2505	2505	2505	0
380	20240314	134400	130498530	2505	2505	2505	2505	0
381	20240314	134300	130498530	2505	2505	2505	2505	0
382	20240314	134200	130498530	2505	2505	2505	2505	0
383	20240314	134100	130498530	2505	2505	2505	2505	0
384	20240314	134000	130498530	2505	2505	2505	2505	0
385	20240314	133900	130498530	2505	2505	2505	2505	0
386	20240314	133800	130498530	2505	2505	2505	2505	0
387	20240314	133700	130498530	2505	2505	2505	2505	150
388	20240314	133600	130122780	2505	2505	2505	2505	0
389	20240314	133500	130122780	2505	2505	2505	2505	0
390	20240314	133400	130122780	2505	2505	2505	2505	0
391	20240314	133300	130122780	2505	2505	2505	2505	0
392	20240314	133200	130122780	2505	2505	2505	2505	0
393	20240314	133100	130122780	2505	2505	2505	2505	0
394	20240314	133000	130122780	2505	2505	2505	2505	0
395	20240314	132900	130122780	2505	2505	2505	2505	0
396	20240314	132800	130122780	2505	2505	2505	2505	8
397	20240314	132700	130102740	2515	2510	2515	2510	2
398	20240314	132600	130097715	2505	2505	2505	2505	1
399	20240314	132500	130095210	2505	2510	2510	2505	700
400	20240314	132400	128338950	2515	2515	2515	2515	0
401	20240314	132300	128338950	2515	2515	2515	2515	1
402	20240314	132200	128336435	2495	2500	2500	2495	1000
403	20240314	132100	125839725	2500	2505	2505	2500	1100
404	20240314	132000	123088510	2500	2505	2505	2495	3096
405	20240314	131900	115359220	2515	2515	2515	2515	0
406	20240314	131800	115359220	2515	2515	2515	2515	0
407	20240314	131700	115359220	2515	2515	2515	2515	0
408	20240314	131600	115359220	2515	2515	2515	2515	0
409	20240314	131500	115359220	2515	2515	2515	2515	2
410	20240314	131400	115354190	2515	2515	2515	2515	1
411	20240314	131300	115351675	2500	2510	2510	2500	2967
412	20240314	131200	107932895	2510	2510	2510	2510	100
413	20240314	131100	107681895	2510	2510	2510	2510	0
414	20240314	131000	107681895	2510	2510	2510	2510	1
415	20240314	130900	107679385	2515	2515	2515	2515	0
416	20240314	130800	107679385	2515	2515	2515	2515	0
417	20240314	130700	107679385	2515	2515	2515	2515	0
418	20240314	130600	107679385	2515	2515	2515	2515	4
419	20240314	130500	107669325	2515	2515	2515	2515	1466
420	20240314	130400	103982335	2515	2515	2515	2515	0
421	20240314	130300	103982335	2515	2515	2515	2515	1
422	20240314	130200	103979820	2505	2505	2505	2505	0
423	20240314	130100	103979820	2505	2505	2505	2505	3477
424	20240314	130000	95269935	2505	2505	2505	2505	408
425	20240314	125900	94247895	2510	2510	2510	2510	0
426	20240314	125800	94247895	2510	2510	2510	2510	0
427	20240314	125700	94247895	2510	2510	2510	2510	427
428	20240314	125600	93176125	2515	2515	2515	2515	31
429	20240314	125500	93098160	2515	2515	2515	2515	1
430	20240314	125400	93095645	2515	2515	2515	2515	4
431	20240314	125300	93085585	2515	2515	2515	2515	2
432	20240314	125200	93080555	2510	2510	2510	2510	0
433	20240314	125100	93080555	2510	2510	2510	2510	0
434	20240314	125000	93080555	2510	2510	2510	2510	0
435	20240314	124900	93080555	2510	2510	2510	2510	0
436	20240314	124800	93080555	2510	2510	2510	2510	300
437	20240314	124700	92327555	2515	2515	2515	2515	0
438	20240314	124600	92327555	2515	2515	2515	2515	50
439	20240314	124500	92201805	2515	2505	2515	2505	2
440	20240314	124400	92196785	2505	2505	2505	2505	400
441	20240314	124300	91194785	2515	2515	2515	2515	0
442	20240314	124200	91194785	2515	2515	2515	2515	30
443	20240314	124100	91119335	2515	2515	2515	2515	0
444	20240314	124000	91119335	2515	2515	2515	2515	1
445	20240314	123900	91116820	2510	2510	2510	2510	1
446	20240314	123800	91114310	2510	2510	2510	2510	0
447	20240314	123700	91114310	2510	2510	2510	2510	605
448	20240314	123600	89595760	2515	2515	2515	2515	19
449	20240314	123500	89547975	2515	2515	2515	2515	394
450	20240314	123400	88557065	2515	2520	2520	2515	89
451	20240314	123300	88333075	2520	2520	2520	2520	60
452	20240314	123200	88181875	2520	2520	2520	2520	10
453	20240314	123100	88156675	2520	2520	2520	2520	26
454	20240314	123000	88091155	2520	2520	2520	2520	0
455	20240314	122900	88091155	2520	2520	2520	2520	0
456	20240314	122800	88091155	2520	2520	2520	2520	0
457	20240314	122700	88091155	2520	2520	2520	2520	0
458	20240314	122600	88091155	2520	2520	2520	2520	0
459	20240314	122500	88091155	2520	2520	2520	2520	0
460	20240314	122400	88091155	2520	2520	2520	2520	0
461	20240314	122300	88091155	2520	2520	2520	2520	0
462	20240314	122200	88091155	2520	2520	2520	2520	0
463	20240314	122100	88091155	2520	2520	2520	2520	0
464	20240314	122000	88091155	2520	2520	2520	2520	1031
465	20240314	121900	85493035	2520	2520	2520	2520	26
466	20240314	121800	85427515	2520	2520	2520	2520	0
467	20240314	121700	85427515	2520	2520	2520	2520	11
468	20240314	121600	85399795	2525	2525	2525	2525	0
469	20240314	121500	85399795	2525	2525	2525	2525	300
470	20240314	121400	84642295	2525	2525	2525	2525	0
471	20240314	121300	84642295	2525	2525	2525	2525	0
472	20240314	121200	84642295	2525	2525	2525	2525	0
473	20240314	121100	84642295	2525	2525	2525	2525	50
474	20240314	121000	84516045	2525	2525	2525	2525	621
475	20240314	120900	82948020	2525	2525	2525	2525	0
476	20240314	120800	82948020	2525	2525	2525	2525	0
477	20240314	120700	82948020	2525	2525	2525	2525	0
478	20240314	120600	82948020	2525	2525	2525	2525	10
479	20240314	120500	82922770	2510	2510	2510	2510	1179
480	20240314	120400	79963480	2510	2510	2510	2510	0
481	20240314	120300	79963480	2510	2510	2510	2510	23
482	20240314	120200	79905750	2510	2510	2510	2510	7
483	20240314	120100	79888180	2520	2520	2520	2520	0
484	20240314	120000	79888180	2520	2525	2525	2520	17
485	20240314	115900	79845305	2525	2525	2525	2510	22
486	20240314	115800	79789770	2525	2520	2525	2520	4050
487	20240314	115700	69583740	2520	2520	2520	2520	1391
488	20240314	115600	66078420	2515	2515	2515	2515	101
489	20240314	115500	65824405	2515	2515	2515	2515	29
490	20240314	115400	65751470	2515	2510	2515	2510	4469
491	20240314	115300	54529180	2505	2505	2505	2505	0
492	20240314	115200	54529180	2505	2510	2510	2505	3838
493	20240314	115100	44914875	2505	2505	2505	2505	0
494	20240314	115000	44914875	2505	2505	2505	2505	0
495	20240314	114900	44914875	2505	2505	2505	2505	0
496	20240314	114800	44914875	2505	2505	2505	2505	0
497	20240314	114700	44914875	2505	2505	2505	2505	0
498	20240314	114600	44914875	2505	2505	2510	2505	118
499	20240314	114500	44619280	2505	2505	2505	2505	449
500	20240314	114400	43494535	2505	2505	2505	2505	0
501	20240314	114300	43494535	2505	2505	2505	2505	0
502	20240314	114200	43494535	2505	2505	2505	2505	48
503	20240314	114100	43374295	2505	2505	2505	2505	0
504	20240314	114000	43374295	2505	2505	2505	2505	0
505	20240314	113900	43374295	2505	2505	2505	2505	0
506	20240314	113800	43374295	2505	2505	2505	2505	0
507	20240314	113700	43374295	2505	2505	2505	2505	2
508	20240314	113600	43369285	2505	2505	2505	2505	100
509	20240314	113500	43118785	2505	2505	2505	2505	50
510	20240314	113400	42993535	2505	2505	2505	2505	0
511	20240314	113300	42993535	2505	2505	2505	2505	0
512	20240314	113200	42993535	2505	2505	2505	2505	5
513	20240314	113100	42981010	2505	2505	2505	2505	1
514	20240314	113000	42978505	2500	2500	2500	2500	0
515	20240314	112900	42978505	2500	2500	2500	2500	3433
516	20240314	112800	34396005	2495	2500	2500	2495	110
517	20240314	112700	34121055	2500	2500	2500	2500	0
518	20240314	112600	34121055	2500	2500	2500	2500	0
519	20240314	112500	34121055	2500	2500	2500	2500	10
520	20240314	112400	34096055	2495	2495	2495	2495	0
521	20240314	112300	34096055	2495	2495	2495	2495	0
522	20240314	112200	34096055	2495	2495	2495	2495	5
523	20240314	112100	34083580	2495	2500	2500	2495	1020
524	20240314	112000	31533680	2500	2500	2500	2500	0
525	20240314	111900	31533680	2500	2500	2500	2500	0
526	20240314	111800	31533680	2500	2500	2500	2500	0
527	20240314	111700	31533680	2500	2500	2500	2500	0
528	20240314	111600	31533680	2500	2500	2500	2500	0
529	20240314	111500	31533680	2500	2500	2500	2500	0
530	20240314	111400	31533680	2500	2500	2500	2500	1
531	20240314	111300	31531180	2490	2490	2490	2490	100
532	20240314	111200	31282180	2500	2500	2500	2500	3
533	20240314	111100	31274680	2500	2500	2500	2500	0
534	20240314	111000	31274680	2500	2500	2500	2500	0
535	20240314	110900	31274680	2500	2500	2500	2500	10
536	20240314	110800	31249680	2495	2495	2495	2495	0
537	20240314	110700	31249680	2495	2495	2495	2495	0
538	20240314	110600	31249680	2495	2495	2495	2495	55
539	20240314	110500	31112455	2495	2495	2495	2495	4
540	20240314	110400	31102475	2495	2495	2495	2495	5
541	20240314	110300	31090000	2500	2500	2500	2500	100
542	20240314	110200	30840000	2500	2500	2500	2500	1000
543	20240314	110100	28340000	2500	2500	2500	2500	0
544	20240314	110000	28340000	2500	2500	2500	2500	0
545	20240314	105900	28340000	2500	2500	2500	2500	0
546	20240314	105800	28340000	2500	2500	2500	2500	0
547	20240314	105700	28340000	2500	2500	2500	2495	91
548	20240314	105600	28112750	2500	2500	2500	2500	2
549	20240314	105500	28107750	2500	2500	2500	2500	25
550	20240314	105400	28045250	2500	2495	2500	2495	1147
551	20240314	105300	25178485	2500	2500	2500	2500	0
552	20240314	105200	25178485	2500	2500	2500	2500	1
553	20240314	105100	25175985	2500	2500	2500	2500	4
554	20240314	105000	25165985	2500	2500	2500	2500	0
555	20240314	104900	25165985	2500	2500	2500	2500	0
556	20240314	104800	25165985	2500	2500	2500	2500	25
557	20240314	104700	25103485	2500	2500	2500	2500	0
558	20240314	104600	25103485	2500	2500	2500	2500	0
559	20240314	104500	25103485	2500	2500	2500	2500	200
560	20240314	104400	24603485	2500	2500	2500	2500	200
561	20240314	104300	24103485	2500	2500	2500	2500	0
562	20240314	104200	24103485	2500	2500	2500	2500	0
563	20240314	104100	24103485	2500	2500	2500	2500	0
564	20240314	104000	24103485	2500	2500	2500	2500	0
565	20240314	103900	24103485	2500	2500	2500	2500	29
566	20240314	103800	24030985	2500	2500	2500	2500	0
567	20240314	103700	24030985	2500	2500	2500	2500	0
568	20240314	103600	24030985	2500	2500	2500	2500	0
569	20240314	103500	24030985	2500	2500	2500	2500	0
570	20240314	103400	24030985	2500	2500	2500	2500	0
571	20240314	103300	24030985	2500	2500	2500	2500	0
572	20240314	103200	24030985	2500	2495	2500	2495	20
573	20240314	103100	23981035	2500	2500	2500	2500	400
574	20240314	103000	22981035	2500	2500	2500	2500	0
575	20240314	102900	22981035	2500	2500	2500	2500	0
576	20240314	102800	22981035	2500	2500	2500	2500	0
577	20240314	102700	22981035	2500	2500	2500	2500	2
578	20240314	102600	22976035	2500	2500	2500	2500	0
579	20240314	102500	22976035	2500	2500	2500	2500	10
580	20240314	102400	22951035	2495	2500	2500	2495	150
581	20240314	102300	22576285	2500	2495	2500	2495	17
582	20240314	102200	22533820	2500	2500	2500	2500	0
583	20240314	102100	22533820	2500	2500	2500	2500	110
584	20240314	102000	22258820	2495	2495	2495	2495	50
585	20240314	101900	22134070	2495	2495	2495	2495	10
586	20240314	101800	22109120	2500	2500	2500	2500	0
587	20240314	101700	22109120	2500	2500	2500	2500	228
588	20240314	101600	21539120	2500	2495	2500	2495	6
589	20240314	101500	21524145	2485	2485	2485	2485	0
590	20240314	101400	21524145	2485	2485	2485	2485	700
591	20240314	101300	19784645	2485	2485	2485	2485	52
592	20240314	101200	19655425	2485	2485	2485	2485	0
593	20240314	101100	19655425	2485	2485	2485	2485	0
594	20240314	101000	19655425	2485	2485	2485	2485	50
595	20240314	100900	19531175	2500	2500	2500	2500	0
596	20240314	100800	19531175	2500	2500	2500	2500	0
597	20240314	100700	19531175	2500	2500	2500	2500	0
598	20240314	100600	19531175	2500	2500	2500	2500	0
599	20240314	100500	19531175	2500	2495	2500	2495	400
600	20240314	100400	18532800	2495	2495	2495	2495	0
601	20240314	100300	18532800	2495	2495	2495	2495	0
602	20240314	100200	18532800	2495	2495	2495	2495	0
603	20240314	100100	18532800	2495	2490	2495	2490	2
604	20240314	100000	18527815	2485	2485	2485	2485	0
605	20240314	095900	18527815	2485	2490	2490	2485	20
606	20240314	095800	18478110	2495	2495	2495	2495	210
607	20240314	095700	17954160	2495	2495	2495	2495	0
608	20240314	095600	17954160	2495	2495	2495	2495	0
609	20240314	095500	17954160	2495	2495	2495	2495	1094
610	20240314	095400	15224630	2495	2495	2495	2495	202
611	20240314	095300	14720640	2495	2495	2495	2495	3
612	20240314	095200	14713155	2495	2495	2495	2495	0
613	20240314	095100	14713155	2495	2490	2495	2490	108
614	20240314	095000	14444230	2490	2490	2490	2490	0
615	20240314	094900	14444230	2490	2490	2490	2490	0
616	20240314	094800	14444230	2490	2490	2490	2490	0
617	20240314	094700	14444230	2490	2490	2490	2490	769
618	20240314	094600	12529420	2490	2490	2490	2490	0
619	20240314	094500	12529420	2490	2490	2490	2490	0
620	20240314	094400	12529420	2490	2490	2495	2490	205
621	20240314	094300	12018870	2490	2490	2490	2490	30
622	20240314	094200	11944170	2490	2490	2490	2490	5
623	20240314	094100	11931720	2490	2490	2490	2490	0
624	20240314	094000	11931720	2490	2490	2490	2490	0
625	20240314	093900	11931720	2490	2490	2495	2490	4
626	20240314	093800	11921750	2490	2490	2490	2490	1
627	20240314	093700	11919260	2495	2495	2495	2495	500
628	20240314	093600	10671760	2485	2485	2495	2485	724
629	20240314	093500	8867615	2485	2485	2485	2485	0
630	20240314	093400	8867615	2485	2485	2485	2485	2
631	20240314	093300	8862645	2495	2495	2495	2495	0
632	20240314	093200	8862645	2495	2490	2495	2485	42
633	20240314	093100	8758165	2485	2485	2485	2485	0
634	20240314	093000	8758165	2485	2485	2485	2485	0
635	20240314	092900	8758165	2485	2490	2490	2485	271
636	20240314	092800	8083730	2495	2495	2495	2495	5
637	20240314	092700	8071255	2495	2495	2495	2495	1
638	20240314	092600	8068760	2500	2500	2500	2500	0
639	20240314	092500	8068760	2500	2500	2500	2500	52
640	20240314	092400	7938760	2500	2500	2500	2500	0
641	20240314	092300	7938760	2500	2500	2500	2500	1
642	20240314	092200	7936260	2495	2495	2495	2495	1
643	20240314	092100	7933765	2485	2495	2500	2485	405
644	20240314	092000	6925365	2500	2500	2500	2500	0
645	20240314	091900	6925365	2500	2495	2500	2495	111
646	20240314	091800	6648415	2495	2490	2495	2490	150
647	20240314	091700	6274170	2495	2495	2495	2495	0
648	20240314	091600	6274170	2495	2495	2495	2495	21
649	20240314	091500	6221775	2500	2495	2500	2495	4
650	20240314	091400	6211785	2500	2490	2500	2490	4
651	20240314	091300	6201810	2495	2495	2495	2495	270
652	20240314	091200	5528160	2495	2495	2495	2495	352
653	20240314	091100	4649920	2490	2495	2495	2475	349
654	20240314	091000	3779430	2495	2495	2495	2495	0
655	20240314	090900	3779430	2495	2495	2495	2495	1
656	20240314	090800	3776935	2480	2480	2480	2480	300
657	20240314	090700	3032935	2495	2490	2495	2480	231
658	20240314	090600	2460030	2490	2495	2495	2490	3
659	20240314	090500	2452550	2490	2485	2490	2485	239
660	20240314	090400	1857620	2490	2490	2490	2490	0
661	20240314	090300	1857620	2490	2490	2500	2490	364
662	20240314	090200	950660	2500	2500	2500	2500	41
663	20240314	090100	848160	2480	2480	2480	2480	203
664	20240314	090000	344720	2480	2480	2480	2480	139