KissMeData/278990/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202300	13910000	10000	10000	10000	10000	100
3	20240327	202200	13910000	10000	10000	10000	10000	0
4	20240327	202100	13910000	10000	10000	10000	10000	0
5	20240327	202000	13910000	10000	10000	10000	10000	0
6	20240327	201900	13910000	10000	10000	10000	10000	0
7	20240327	201800	13910000	10000	10000	10000	10000	0
8	20240327	201700	13910000	10000	10000	10000	10000	0
9	20240327	201600	13910000	10000	10000	10000	10000	0
10	20240327	201500	13910000	10000	10000	10000	10000	0
11	20240327	201400	13910000	10000	10000	10000	10000	0
12	20240327	201300	13910000	10000	10000	10000	10000	0
13	20240327	201200	13910000	10000	10000	10000	10000	0
14	20240327	201100	13910000	10000	10000	10000	10000	0
15	20240327	201000	13910000	10000	10000	10000	10000	0
16	20240327	200900	13910000	10000	10000	10000	10000	0
17	20240327	200800	13910000	10000	10000	10000	10000	0
18	20240327	200700	13910000	10000	10000	10000	10000	0
19	20240327	200600	13910000	10000	10000	10000	10000	0
20	20240327	200500	13910000	10000	10000	10000	10000	0
21	20240327	200400	13910000	10000	10000	10000	10000	0
22	20240327	200300	13910000	10000	10000	10000	10000	0
23	20240327	200200	13910000	10000	10000	10000	10000	0
24	20240327	200100	13910000	10000	10000	10000	10000	0
25	20240327	200000	13910000	10000	10000	10000	10000	0
26	20240327	195900	13910000	10000	10000	10000	10000	0
27	20240327	195800	13910000	10000	10000	10000	10000	0
28	20240327	195700	13910000	10000	10000	10000	10000	0
29	20240327	195600	13910000	10000	10000	10000	10000	0
30	20240327	195500	13910000	10000	10000	10000	10000	0
31	20240327	195400	13910000	10000	10000	10000	10000	0
32	20240327	195300	13910000	10000	10000	10000	10000	100
33	20240327	195200	13910000	10000	10000	10000	10000	0
34	20240327	195100	13910000	10000	10000	10000	10000	0
35	20240327	195000	13910000	10000	10000	10000	10000	0
36	20240327	194900	13910000	10000	10000	10000	10000	0
37	20240327	194800	13910000	10000	10000	10000	10000	0
38	20240327	194700	13910000	10000	10000	10000	10000	0
39	20240327	194600	13910000	10000	10000	10000	10000	0
40	20240327	194500	13910000	10000	10000	10000	10000	0
41	20240327	194400	13910000	10000	10000	10000	10000	0
42	20240327	194300	13910000	10000	10000	10000	10000	0
43	20240327	194200	13910000	10000	10000	10000	10000	0
44	20240327	194100	13910000	10000	10000	10000	10000	0
45	20240327	194000	13910000	10000	10000	10000	10000	0
46	20240327	193900	13910000	10000	10000	10000	10000	0
47	20240327	193800	13910000	10000	10000	10000	10000	0
48	20240327	193700	13910000	10000	10000	10000	10000	0
49	20240327	193600	13910000	10000	10000	10000	10000	0
50	20240327	193500	13910000	10000	10000	10000	10000	0
51	20240327	193400	13910000	10000	10000	10000	10000	0
52	20240327	193300	13910000	10000	10000	10000	10000	0
53	20240327	193200	13910000	10000	10000	10000	10000	0
54	20240327	193100	13910000	10000	10000	10000	10000	0
55	20240327	193000	13910000	10000	10000	10000	10000	0
56	20240327	192900	13910000	10000	10000	10000	10000	0
57	20240327	192800	13910000	10000	10000	10000	10000	0
58	20240327	192700	13910000	10000	10000	10000	10000	0
59	20240327	192600	13910000	10000	10000	10000	10000	0
60	20240327	192500	13910000	10000	10000	10000	10000	0
61	20240327	192400	13910000	10000	10000	10000	10000	0
62	20240327	192300	13910000	10000	10000	10000	10000	100
63	20240327	192200	13910000	10000	10000	10000	10000	0
64	20240327	192100	13910000	10000	10000	10000	10000	0
65	20240327	192000	13910000	10000	10000	10000	10000	0
66	20240327	191900	13910000	10000	10000	10000	10000	0
67	20240327	191800	13910000	10000	10000	10000	10000	0
68	20240327	191700	13910000	10000	10000	10000	10000	0
69	20240327	191600	13910000	10000	10000	10000	10000	0
70	20240327	191500	13910000	10000	10000	10000	10000	0
71	20240327	191400	13910000	10000	10000	10000	10000	0
72	20240327	191300	13910000	10000	10000	10000	10000	0
73	20240327	191200	13910000	10000	10000	10000	10000	0
74	20240327	191100	13910000	10000	10000	10000	10000	0
75	20240327	191000	13910000	10000	10000	10000	10000	0
76	20240327	190900	13910000	10000	10000	10000	10000	0
77	20240327	190800	13910000	10000	10000	10000	10000	0
78	20240327	190700	13910000	10000	10000	10000	10000	0
79	20240327	190600	13910000	10000	10000	10000	10000	0
80	20240327	190500	13910000	10000	10000	10000	10000	0
81	20240327	190400	13910000	10000	10000	10000	10000	0
82	20240327	190300	13910000	10000	10000	10000	10000	0
83	20240327	190200	13910000	10000	10000	10000	10000	0
84	20240327	190100	13910000	10000	10000	10000	10000	0
85	20240327	190000	13910000	10000	10000	10000	10000	0
86	20240327	185900	13910000	10000	10000	10000	10000	0
87	20240327	185800	13910000	10000	10000	10000	10000	0
88	20240327	185700	13910000	10000	10000	10000	10000	0
89	20240327	185600	13910000	10000	10000	10000	10000	0
90	20240327	185500	13910000	10000	10000	10000	10000	0
91	20240327	185400	13910000	10000	10000	10000	10000	0
92	20240327	185300	13910000	10000	10000	10000	10000	100
93	20240327	185200	13910000	10000	10000	10000	10000	0
94	20240327	185100	13910000	10000	10000	10000	10000	0
95	20240327	185000	13910000	10000	10000	10000	10000	0
96	20240327	184900	13910000	10000	10000	10000	10000	0
97	20240327	184800	13910000	10000	10000	10000	10000	0
98	20240327	184700	13910000	10000	10000	10000	10000	0
99	20240327	184600	13910000	10000	10000	10000	10000	0
100	20240327	184500	13910000	10000	10000	10000	10000	0
101	20240327	184400	13910000	10000	10000	10000	10000	0
102	20240327	184300	13910000	10000	10000	10000	10000	0
103	20240327	184200	13910000	10000	10000	10000	10000	0
104	20240327	184100	13910000	10000	10000	10000	10000	0
105	20240327	184000	13910000	10000	10000	10000	10000	0
106	20240327	183900	13910000	10000	10000	10000	10000	0
107	20240327	183800	13910000	10000	10000	10000	10000	0
108	20240327	183700	13910000	10000	10000	10000	10000	0
109	20240327	183600	13910000	10000	10000	10000	10000	0
110	20240327	183500	13910000	10000	10000	10000	10000	0
111	20240327	183400	13910000	10000	10000	10000	10000	0
112	20240327	183300	13910000	10000	10000	10000	10000	0
113	20240327	183200	13910000	10000	10000	10000	10000	0
114	20240327	183100	13910000	10000	10000	10000	10000	0
115	20240327	183000	13910000	10000	10000	10000	10000	0
116	20240327	182900	13910000	10000	10000	10000	10000	0
117	20240327	182800	13910000	10000	10000	10000	10000	0
118	20240327	182700	13910000	10000	10000	10000	10000	0
119	20240327	182600	13910000	10000	10000	10000	10000	0
120	20240327	182500	13910000	10000	10000	10000	10000	0
121	20240327	182400	13910000	10000	10000	10000	10000	0
122	20240327	182300	13910000	10000	10000	10000	10000	100
123	20240327	182200	13910000	10000	10000	10000	10000	0
124	20240327	182100	13910000	10000	10000	10000	10000	0
125	20240327	182000	13910000	10000	10000	10000	10000	0
126	20240327	181900	13910000	10000	10000	10000	10000	0
127	20240327	181800	13910000	10000	10000	10000	10000	0
128	20240327	181700	13910000	10000	10000	10000	10000	0
129	20240327	181600	13910000	10000	10000	10000	10000	0
130	20240327	181500	13910000	10000	10000	10000	10000	0
131	20240327	181400	13910000	10000	10000	10000	10000	0
132	20240327	181300	13910000	10000	10000	10000	10000	0
133	20240327	181200	13910000	10000	10000	10000	10000	0
134	20240327	181100	13910000	10000	10000	10000	10000	0
135	20240327	181000	13910000	10000	10000	10000	10000	0
136	20240327	180900	13910000	10000	10000	10000	10000	0
137	20240327	180800	13910000	10000	10000	10000	10000	0
138	20240327	180700	13910000	10000	10000	10000	10000	0
139	20240327	180600	13910000	10000	10000	10000	10000	0
140	20240327	180500	13910000	10000	10000	10000	10000	0
141	20240327	180400	13910000	10000	10000	10000	10000	0
142	20240327	180300	13910000	10000	10000	10000	10000	0
143	20240327	180200	13910000	10000	10000	10000	10000	0
144	20240327	180100	13910000	10000	10000	10000	10000	0
145	20240327	180000	13910000	10000	10000	10000	10000	0
146	20240327	175900	13910000	10000	10000	10000	10000	0
147	20240327	175800	13910000	10000	10000	10000	10000	0
148	20240327	175700	13910000	10000	10000	10000	10000	0
149	20240327	175600	13910000	10000	10000	10000	10000	0
150	20240327	175500	13910000	10000	10000	10000	10000	0
151	20240327	175400	13910000	10000	10000	10000	10000	0
152	20240327	175300	13910000	10000	10000	10000	10000	100
153	20240327	175200	13910000	10000	10000	10000	10000	0
154	20240327	175100	13910000	10000	10000	10000	10000	0
155	20240327	175000	13910000	10000	10000	10000	10000	0
156	20240327	174900	13910000	10000	10000	10000	10000	0
157	20240327	174800	13910000	10000	10000	10000	10000	0
158	20240327	174700	13910000	10000	10000	10000	10000	0
159	20240327	174600	13910000	10000	10000	10000	10000	0
160	20240327	174500	13910000	10000	10000	10000	10000	0
161	20240327	174400	13910000	10000	10000	10000	10000	0
162	20240327	174300	13910000	10000	10000	10000	10000	0
163	20240327	174200	13910000	10000	10000	10000	10000	0
164	20240327	174100	13910000	10000	10000	10000	10000	0
165	20240327	174000	13910000	10000	10000	10000	10000	0
166	20240327	173900	13910000	10000	10000	10000	10000	0
167	20240327	173800	13910000	10000	10000	10000	10000	0
168	20240327	173700	13910000	10000	10000	10000	10000	0
169	20240327	173600	13910000	10000	10000	10000	10000	0
170	20240327	173500	13910000	10000	10000	10000	10000	0
171	20240327	173400	13910000	10000	10000	10000	10000	0
172	20240327	173300	13910000	10000	10000	10000	10000	0
173	20240327	173200	13910000	10000	10000	10000	10000	0
174	20240327	173100	13910000	10000	10000	10000	10000	0
175	20240327	173000	13910000	10000	10000	10000	10000	0
176	20240327	172900	13910000	10000	10000	10000	10000	0
177	20240327	172800	13910000	10000	10000	10000	10000	0
178	20240327	172700	13910000	10000	10000	10000	10000	0
179	20240327	172600	13910000	10000	10000	10000	10000	0
180	20240327	172500	13910000	10000	10000	10000	10000	0
181	20240327	172400	13910000	10000	10000	10000	10000	0
182	20240327	172300	13910000	10000	10000	10000	10000	100
183	20240327	172200	13910000	10000	10000	10000	10000	0
184	20240327	172100	13910000	10000	10000	10000	10000	0
185	20240327	172000	13910000	10000	10000	10000	10000	0
186	20240327	171900	13910000	10000	10000	10000	10000	0
187	20240327	171800	13910000	10000	10000	10000	10000	0
188	20240327	171700	13910000	10000	10000	10000	10000	0
189	20240327	171600	13910000	10000	10000	10000	10000	0
190	20240327	171500	13910000	10000	10000	10000	10000	0
191	20240327	171400	13910000	10000	10000	10000	10000	0
192	20240327	171300	13910000	10000	10000	10000	10000	0
193	20240327	171200	13910000	10000	10000	10000	10000	0
194	20240327	171100	13910000	10000	10000	10000	10000	0
195	20240327	171000	13910000	10000	10000	10000	10000	0
196	20240327	170900	13910000	10000	10000	10000	10000	0
197	20240327	170800	13910000	10000	10000	10000	10000	0
198	20240327	170700	13910000	10000	10000	10000	10000	0
199	20240327	170600	13910000	10000	10000	10000	10000	0
200	20240327	170500	13910000	10000	10000	10000	10000	0
201	20240327	170400	13910000	10000	10000	10000	10000	0
202	20240327	170300	13910000	10000	10000	10000	10000	0
203	20240327	170200	13910000	10000	10000	10000	10000	0
204	20240327	170100	13910000	10000	10000	10000	10000	0
205	20240327	170000	13910000	10000	10000	10000	10000	0
206	20240327	165900	13910000	10000	10000	10000	10000	0
207	20240327	165800	13910000	10000	10000	10000	10000	0
208	20240327	165700	13910000	10000	10000	10000	10000	0
209	20240327	165600	13910000	10000	10000	10000	10000	0
210	20240327	165500	13910000	10000	10000	10000	10000	0
211	20240327	165400	13910000	10000	10000	10000	10000	0
212	20240327	165300	13910000	10000	10000	10000	10000	100
213	20240327	165200	13910000	10000	10000	10000	10000	0
214	20240327	165100	13910000	10000	10000	10000	10000	0
215	20240327	165000	13910000	10000	10000	10000	10000	0
216	20240327	164900	13910000	10000	10000	10000	10000	0
217	20240327	164800	13910000	10000	10000	10000	10000	0
218	20240327	164700	13910000	10000	10000	10000	10000	0
219	20240327	164600	13910000	10000	10000	10000	10000	0
220	20240327	164500	13910000	10000	10000	10000	10000	0
221	20240327	164400	13910000	10000	10000	10000	10000	0
222	20240327	164300	13910000	10000	10000	10000	10000	0
223	20240327	164200	13910000	10000	10000	10000	10000	0
224	20240327	164100	13910000	10000	10000	10000	10000	0
225	20240327	164000	13910000	10000	10000	10000	10000	0
226	20240327	163900	13910000	10000	10000	10000	10000	0
227	20240327	163800	13910000	10000	10000	10000	10000	0
228	20240327	163700	13910000	10000	10000	10000	10000	0
229	20240327	163600	13910000	10000	10000	10000	10000	0
230	20240327	163500	13910000	10000	10000	10000	10000	0
231	20240327	163400	13910000	10000	10000	10000	10000	0
232	20240327	163300	13910000	10000	10000	10000	10000	0
233	20240327	163200	13910000	10000	10000	10000	10000	0
234	20240327	163100	13910000	10000	10000	10000	10000	0
235	20240327	163000	13910000	10000	10000	10000	10000	0
236	20240327	162900	13910000	10000	10000	10000	10000	0
237	20240327	162800	13910000	10000	10000	10000	10000	0
238	20240327	162700	13910000	10000	10000	10000	10000	0
239	20240327	162600	13910000	10000	10000	10000	10000	0
240	20240327	162500	13910000	10000	10000	10000	10000	0
241	20240327	162400	13910000	10000	10000	10000	10000	0
242	20240327	162300	13910000	10000	10000	10000	10000	100
243	20240327	162200	13910000	10000	10000	10000	10000	0
244	20240327	162100	13910000	10000	10000	10000	10000	0
245	20240327	162000	13910000	10000	10000	10000	10000	0
246	20240327	161900	13910000	10000	10000	10000	10000	0
247	20240327	161800	13910000	10000	10000	10000	10000	0
248	20240327	161700	13910000	10000	10000	10000	10000	0
249	20240327	161600	13910000	10000	10000	10000	10000	0
250	20240327	161500	13910000	10000	10000	10000	10000	0
251	20240327	161400	13910000	10000	10000	10000	10000	0
252	20240327	161300	13910000	10000	10000	10000	10000	0
253	20240327	161200	13910000	10000	10000	10000	10000	0
254	20240327	161100	13910000	10000	10000	10000	10000	0
255	20240327	161000	13910000	10000	10000	10000	10000	0
256	20240327	160900	13910000	10000	10000	10000	10000	0
257	20240327	160800	13910000	10000	10000	10000	10000	0
258	20240327	160700	13910000	10000	10000	10000	10000	0
259	20240327	160600	13910000	10000	10000	10000	10000	0
260	20240327	160500	13910000	10000	10000	10000	10000	0
261	20240327	160400	13910000	10000	10000	10000	10000	0
262	20240327	160300	13910000	10000	10000	10000	10000	0
263	20240327	160200	13910000	10000	10000	10000	10000	0
264	20240327	160100	13910000	10000	10000	10000	10000	0
265	20240327	160000	13910000	10000	10000	10000	10000	0
266	20240327	155900	13910000	10000	10000	10000	10000	0
267	20240327	155800	13910000	10000	10000	10000	10000	0
268	20240327	155700	13910000	10000	10000	10000	10000	0
269	20240327	155600	13910000	10000	10000	10000	10000	0
270	20240327	155500	13910000	10000	10000	10000	10000	0
271	20240327	155400	13910000	10000	10000	10000	10000	0
272	20240327	155300	13910000	10000	10000	10000	10000	100
273	20240327	155200	13910000	10000	10000	10000	10000	0
274	20240327	155100	13910000	10000	10000	10000	10000	0
275	20240327	155000	13910000	10000	10000	10000	10000	0
276	20240327	154900	13910000	10000	10000	10000	10000	0
277	20240327	154800	13910000	10000	10000	10000	10000	0
278	20240327	154700	13910000	10000	10000	10000	10000	0
279	20240327	154600	13910000	10000	10000	10000	10000	0
280	20240327	154500	13910000	10000	10000	10000	10000	0
281	20240327	154400	13910000	10000	10000	10000	10000	0
282	20240327	154300	13910000	10000	10000	10000	10000	0
283	20240327	154200	13910000	10000	10000	10000	10000	0
284	20240327	154100	13910000	10000	10000	10000	10000	0
285	20240327	154000	13910000	10000	10000	10000	10000	0
286	20240327	153900	13910000	10000	10000	10000	10000	0
287	20240327	153800	13910000	10000	10000	10000	10000	0
288	20240327	153700	13910000	10000	10000	10000	10000	0
289	20240327	153600	13910000	10000	10000	10000	10000	0
290	20240327	153500	13910000	10000	10000	10000	10000	0
291	20240327	153400	13910000	10000	10000	10000	10000	0
292	20240327	153300	13910000	10000	10000	10000	10000	0
293	20240327	153200	13910000	10000	10000	10000	10000	0
294	20240327	153100	13910000	10000	10000	10000	10000	0
295	20240327	153000	13910000	10000	10000	10000	10000	0
296	20240327	152900	13910000	10000	10000	10000	10000	0
297	20240327	152800	13910000	10000	10000	10000	10000	0
298	20240327	152700	13910000	10000	10000	10000	10000	0
299	20240327	152600	13910000	10000	10000	10000	10000	0
300	20240327	152500	13910000	10000	10000	10000	10000	0
301	20240327	152400	13910000	10000	10000	10000	10000	0
302	20240327	152300	13910000	10000	10000	10000	10000	0
303	20240327	152200	13910000	10000	10000	10000	10000	0
304	20240327	152100	13910000	10000	10000	10000	10000	0
305	20240327	152000	13910000	10000	10000	10000	10000	0
306	20240327	151900	13910000	10000	10000	10000	10000	0
307	20240327	151800	13910000	10000	10000	10000	10000	0
308	20240327	151700	13910000	10000	10000	10000	10000	0
309	20240327	151600	13910000	10000	10000	10000	10000	0
310	20240327	151500	13910000	10000	10000	10000	10000	0
311	20240327	151400	13910000	10000	10000	10000	10000	0
312	20240327	151300	13910000	10000	10000	10000	10000	0
313	20240327	151200	13910000	10000	10000	10000	10000	0
314	20240327	151100	13910000	10000	10000	10000	10000	0
315	20240327	151000	13910000	10000	10000	10000	10000	0
316	20240327	150900	13910000	10000	10000	10000	10000	0
317	20240327	150800	13910000	10000	10000	10000	10000	0
318	20240327	150700	13910000	10000	10000	10000	10000	100
319	20240327	150600	12910000	10000	10000	10000	10000	0
320	20240327	150500	12910000	10000	10000	10000	10000	150
321	20240327	150400	11410000	10000	10000	10000	10000	0
322	20240327	150300	11410000	10000	10000	10000	10000	0
323	20240327	150200	11410000	10000	10000	10000	10000	100
324	20240327	150100	10410000	10000	10000	10000	10000	0
325	20240327	150000	10410000	10000	10000	10000	10000	0
326	20240327	145900	10410000	10000	10000	10000	10000	0
327	20240327	145800	10410000	10000	10000	10000	10000	0
328	20240327	145700	10410000	10000	10000	10000	10000	0
329	20240327	145600	10410000	10000	10000	10000	10000	0
330	20240327	145500	10410000	10000	10000	10000	10000	0
331	20240327	145400	10410000	10000	10000	10000	10000	0
332	20240327	145300	10410000	10000	10000	10000	10000	69
333	20240327	145200	9720000	10000	10000	10000	10000	0
334	20240327	145100	9720000	10000	10000	10000	10000	0
335	20240327	145000	9720000	10000	10000	10000	10000	0
336	20240327	144900	9720000	10000	10000	10000	10000	0
337	20240327	144800	9720000	10000	10000	10000	10000	0
338	20240327	144700	9720000	10000	10000	10000	10000	0
339	20240327	144600	9720000	10000	10000	10000	10000	0
340	20240327	144500	9720000	10000	10000	10000	10000	0
341	20240327	144400	9720000	10000	10000	10000	10000	0
342	20240327	144300	9720000	10000	10000	10000	10000	0
343	20240327	144200	9720000	10000	10000	10000	10000	0
344	20240327	144100	9720000	10000	10000	10000	10000	0
345	20240327	144000	9720000	10000	10000	10000	10000	0
346	20240327	143900	9720000	10000	10000	10000	10000	0
347	20240327	143800	9720000	10000	10000	10000	10000	0
348	20240327	143700	9720000	10000	10000	10000	10000	0
349	20240327	143600	9720000	10000	10000	10000	10000	0
350	20240327	143500	9720000	10000	10000	10000	10000	0
351	20240327	143400	9720000	10000	10000	10000	10000	0
352	20240327	143300	9720000	10000	10000	10000	10000	81
353	20240327	143200	8910000	10000	10000	10000	10000	0
354	20240327	143100	8910000	10000	10000	10000	10000	0
355	20240327	143000	8910000	10000	10000	10000	10000	0
356	20240327	142900	8910000	10000	10000	10000	10000	0
357	20240327	142800	8910000	10000	10000	10000	10000	0
358	20240327	142700	8910000	10000	10000	10000	10000	0
359	20240327	142600	8910000	10000	10000	10000	10000	0
360	20240327	142500	8910000	10000	10000	10000	10000	0
361	20240327	142400	8910000	10000	10000	10000	10000	0
362	20240327	142300	8910000	10000	10000	10000	10000	0
363	20240327	142200	8910000	10000	10000	10000	10000	0
364	20240327	142100	8910000	10000	10000	10000	10000	0
365	20240327	142000	8910000	10000	10000	10000	10000	0
366	20240327	141900	8910000	10000	10000	10000	10000	0
367	20240327	141800	8910000	10000	10000	10000	10000	0
368	20240327	141700	8910000	10000	10000	10000	10000	0
369	20240327	141600	8910000	10000	10000	10000	10000	0
370	20240327	141500	8910000	10000	10000	10000	10000	0
371	20240327	141400	8910000	10000	10000	10000	10000	0
372	20240327	141300	8910000	10000	10000	10000	10000	0
373	20240327	141200	8910000	10000	10000	10000	10000	0
374	20240327	141100	8910000	10000	10000	10000	10000	0
375	20240327	141000	8910000	10000	10000	10000	10000	0
376	20240327	140900	8910000	10000	10000	10000	10000	0
377	20240327	140800	8910000	10000	10000	10000	10000	0
378	20240327	140700	8910000	10000	10000	10000	10000	0
379	20240327	140600	8910000	10000	10000	10000	10000	0
380	20240327	140500	8910000	10000	10000	10000	10000	0
381	20240327	140400	8910000	10000	10000	10000	10000	0
382	20240327	140300	8910000	10000	10000	10000	10000	0
383	20240327	140200	8910000	10000	10000	10000	10000	0
384	20240327	140100	8910000	10000	10000	10000	10000	0
385	20240327	140000	8910000	10000	10000	10000	10000	0
386	20240327	135900	8910000	10000	10000	10000	10000	0
387	20240327	135800	8910000	10000	10000	10000	10000	0
388	20240327	135700	8910000	10000	10000	10000	10000	0
389	20240327	135600	8910000	10000	10000	10000	10000	0
390	20240327	135500	8910000	10000	10000	10000	10000	0
391	20240327	135400	8910000	10000	10000	10000	10000	0
392	20240327	135300	8910000	10000	10000	10000	10000	0
393	20240327	135200	8910000	10000	10000	10000	10000	0
394	20240327	135100	8910000	10000	10000	10000	10000	0
395	20240327	135000	8910000	10000	10000	10000	10000	0
396	20240327	134900	8910000	10000	10000	10000	10000	0
397	20240327	134800	8910000	10000	10000	10000	10000	0
398	20240327	134700	8910000	10000	10000	10000	10000	0
399	20240327	134600	8910000	10000	10000	10000	10000	0
400	20240327	134500	8910000	10000	10000	10000	10000	0
401	20240327	134400	8910000	10000	10000	10000	10000	0
402	20240327	134300	8910000	10000	10000	10000	10000	0
403	20240327	134200	8910000	10000	10000	10000	10000	0
404	20240327	134100	8910000	10000	10000	10000	10000	0
405	20240327	134000	8910000	10000	10000	10000	10000	0
406	20240327	133900	8910000	10000	10000	10000	10000	0
407	20240327	133800	8910000	10000	10000	10000	10000	0
408	20240327	133700	8910000	10000	10000	10000	10000	0
409	20240327	133600	8910000	10000	10000	10000	10000	0
410	20240327	133500	8910000	10000	10000	10000	10000	0
411	20240327	133400	8910000	10000	10000	10000	10000	0
412	20240327	133300	8910000	10000	10000	10000	10000	0
413	20240327	133200	8910000	10000	10000	10000	10000	0
414	20240327	133100	8910000	10000	10000	10000	10000	0
415	20240327	133000	8910000	10000	10000	10000	10000	0
416	20240327	132900	8910000	10000	10000	10000	10000	0
417	20240327	132800	8910000	10000	10000	10000	10000	10
418	20240327	132700	8810000	10000	10000	10000	10000	0
419	20240327	132600	8810000	10000	10000	10000	10000	0
420	20240327	132500	8810000	10000	10000	10000	10000	0
421	20240327	132400	8810000	10000	10000	10000	10000	0
422	20240327	132300	8810000	10000	10000	10000	10000	0
423	20240327	132200	8810000	10000	10000	10000	10000	0
424	20240327	132100	8810000	10000	10000	10000	10000	0
425	20240327	132000	8810000	10000	10000	10000	10000	0
426	20240327	131900	8810000	10000	10000	10000	10000	0
427	20240327	131800	8810000	10000	10000	10000	10000	0
428	20240327	131700	8810000	10000	10000	10000	10000	0
429	20240327	131600	8810000	10000	10000	10000	10000	0
430	20240327	131500	8810000	10000	10000	10000	10000	0
431	20240327	131400	8810000	10000	10000	10000	10000	16
432	20240327	131300	8650000	10000	10000	10000	10000	0
433	20240327	131200	8650000	10000	10000	10000	10000	0
434	20240327	131100	8650000	10000	10000	10000	10000	0
435	20240327	131000	8650000	10000	10000	10000	10000	0
436	20240327	130900	8650000	10000	10000	10000	10000	0
437	20240327	130800	8650000	10000	10000	10000	10000	0
438	20240327	130700	8650000	10000	10000	10000	10000	0
439	20240327	130600	8650000	10000	10000	10000	10000	0
440	20240327	130500	8650000	10000	10000	10000	10000	0
441	20240327	130400	8650000	10000	10000	10000	10000	100
442	20240327	130300	7650000	10000	10000	10000	10000	0
443	20240327	130200	7650000	10000	10000	10000	10000	0
444	20240327	130100	7650000	10000	10000	10000	10000	0
445	20240327	130000	7650000	10000	10000	10000	10000	0
446	20240327	125900	7650000	10000	10000	10000	10000	0
447	20240327	125800	7650000	10000	10000	10000	10000	0
448	20240327	125700	7650000	10000	10000	10000	10000	0
449	20240327	125600	7650000	10000	10000	10000	10000	0
450	20240327	125500	7650000	10000	10000	10000	10000	0
451	20240327	125400	7650000	10000	10000	10000	10000	0
452	20240327	125300	7650000	10000	10000	10000	10000	0
453	20240327	125200	7650000	10000	10000	10000	10000	0
454	20240327	125100	7650000	10000	10000	10000	10000	0
455	20240327	125000	7650000	10000	10000	10000	10000	0
456	20240327	124900	7650000	10000	10000	10000	10000	0
457	20240327	124800	7650000	10000	10000	10000	10000	0
458	20240327	124700	7650000	10000	10000	10000	10000	0
459	20240327	124600	7650000	10000	10000	10000	10000	0
460	20240327	124500	7650000	10000	10000	10000	10000	0
461	20240327	124400	7650000	10000	10000	10000	10000	0
462	20240327	124300	7650000	10000	10000	10000	10000	0
463	20240327	124200	7650000	10000	10000	10000	10000	0
464	20240327	124100	7650000	10000	10000	10000	10000	0
465	20240327	124000	7650000	10000	10000	10000	10000	0
466	20240327	123900	7650000	10000	10000	10000	10000	0
467	20240327	123800	7650000	10000	10000	10000	10000	0
468	20240327	123700	7650000	10000	10000	10000	10000	0
469	20240327	123600	7650000	10000	10000	10000	10000	0
470	20240327	123500	7650000	10000	10000	10000	10000	0
471	20240327	123400	7650000	10000	10000	10000	10000	0
472	20240327	123300	7650000	10000	10000	10000	10000	0
473	20240327	123200	7650000	10000	10000	10000	10000	0
474	20240327	123100	7650000	10000	10000	10000	10000	0
475	20240327	123000	7650000	10000	10000	10000	10000	0
476	20240327	122900	7650000	10000	10000	10000	10000	0
477	20240327	122800	7650000	10000	10000	10000	10000	0
478	20240327	122700	7650000	10000	10000	10000	10000	0
479	20240327	122600	7650000	10000	10000	10000	10000	0
480	20240327	122500	7650000	10000	10000	10000	10000	0
481	20240327	122400	7650000	10000	10000	10000	10000	0
482	20240327	122300	7650000	10000	10000	10000	10000	0
483	20240327	122200	7650000	10000	10000	10000	10000	0
484	20240327	122100	7650000	10000	10000	10000	10000	0
485	20240327	122000	7650000	10000	10000	10000	10000	0
486	20240327	121900	7650000	10000	10000	10000	10000	0
487	20240327	121800	7650000	10000	10000	10000	10000	0
488	20240327	121700	7650000	10000	10000	10000	10000	0
489	20240327	121600	7650000	10000	10000	10000	10000	0
490	20240327	121500	7650000	10000	10000	10000	10000	0
491	20240327	121400	7650000	10000	10000	10000	10000	0
492	20240327	121300	7650000	10000	10000	10000	10000	0
493	20240327	121200	7650000	10000	10000	10000	10000	0
494	20240327	121100	7650000	10000	10000	10000	10000	0
495	20240327	121000	7650000	10000	10000	10000	10000	0
496	20240327	120900	7650000	10000	10000	10000	10000	0
497	20240327	120800	7650000	10000	10000	10000	10000	0
498	20240327	120700	7650000	10000	10000	10000	10000	0
499	20240327	120600	7650000	10000	10000	10000	10000	0
500	20240327	120500	7650000	10000	10000	10000	10000	0
501	20240327	120400	7650000	10000	10000	10000	10000	0
502	20240327	120300	7650000	10000	10000	10000	10000	0
503	20240327	120200	7650000	10000	10000	10000	10000	0
504	20240327	120100	7650000	10000	10000	10000	10000	0
505	20240327	120000	7650000	10000	10000	10000	10000	0
506	20240327	115900	7650000	10000	10000	10000	10000	0
507	20240327	115800	7650000	10000	10000	10000	10000	0
508	20240327	115700	7650000	10000	10000	10000	10000	0
509	20240327	115600	7650000	10000	10000	10000	10000	0
510	20240327	115500	7650000	10000	10000	10000	10000	0
511	20240327	115400	7650000	10000	10000	10000	10000	0
512	20240327	115300	7650000	10000	10000	10000	10000	0
513	20240327	115200	7650000	10000	10000	10000	10000	0
514	20240327	115100	7650000	10000	10000	10000	10000	0
515	20240327	115000	7650000	10000	10000	10000	10000	0
516	20240327	114900	7650000	10000	10000	10000	10000	0
517	20240327	114800	7650000	10000	10000	10000	10000	0
518	20240327	114700	7650000	10000	10000	10000	10000	0
519	20240327	114600	7650000	10000	10000	10000	10000	0
520	20240327	114500	7650000	10000	10000	10000	10000	0
521	20240327	114400	7650000	10000	10000	10000	10000	0
522	20240327	114300	7650000	10000	10000	10000	10000	0
523	20240327	114200	7650000	10000	10000	10000	10000	0
524	20240327	114100	7650000	10000	10000	10000	10000	0
525	20240327	114000	7650000	10000	10000	10000	10000	0
526	20240327	113900	7650000	10000	10000	10000	10000	0
527	20240327	113800	7650000	10000	10000	10000	10000	0
528	20240327	113700	7650000	10000	10000	10000	10000	0
529	20240327	113600	7650000	10000	10000	10000	10000	0
530	20240327	113500	7650000	10000	10000	10000	10000	0
531	20240327	113400	7650000	10000	10000	10000	10000	0
532	20240327	113300	7650000	10000	10000	10000	10000	0
533	20240327	113200	7650000	10000	10000	10000	10000	0
534	20240327	113100	7650000	10000	10000	10000	10000	0
535	20240327	113000	7650000	10000	10000	10000	10000	0
536	20240327	112900	7650000	10000	10000	10000	10000	0
537	20240327	112800	7650000	10000	10000	10000	10000	0
538	20240327	112700	7650000	10000	10000	10000	10000	0
539	20240327	112600	7650000	10000	10000	10000	10000	50
540	20240327	112500	7150000	10000	10000	10000	10000	0
541	20240327	112400	7150000	10000	10000	10000	10000	0
542	20240327	112300	7150000	10000	10000	10000	10000	0
543	20240327	112200	7150000	10000	10000	10000	10000	0
544	20240327	112100	7150000	10000	10000	10000	10000	0
545	20240327	112000	7150000	10000	10000	10000	10000	0
546	20240327	111900	7150000	10000	10000	10000	10000	0
547	20240327	111800	7150000	10000	10000	10000	10000	0
548	20240327	111700	7150000	10000	10000	10000	10000	0
549	20240327	111600	7150000	10000	10000	10000	10000	0
550	20240327	111500	7150000	10000	10000	10000	10000	0
551	20240327	111400	7150000	10000	10000	10000	10000	0
552	20240327	111300	7150000	10000	10000	10000	10000	0
553	20240327	111200	7150000	10000	10000	10000	10000	0
554	20240327	111100	7150000	10000	10000	10000	10000	24
555	20240327	111000	6910000	10000	10000	10000	10000	0
556	20240327	110900	6910000	10000	10000	10000	10000	0
557	20240327	110800	6910000	10000	10000	10000	10000	0
558	20240327	110700	6910000	10000	10000	10000	10000	0
559	20240327	110600	6910000	10000	10000	10000	10000	0
560	20240327	110500	6910000	10000	10000	10000	10000	0
561	20240327	110400	6910000	10000	10000	10000	10000	260
562	20240327	110300	4310000	10000	10000	10000	10000	0
563	20240327	110200	4310000	10000	10000	10000	10000	0
564	20240327	110100	4310000	10000	10000	10000	10000	0
565	20240327	110000	4310000	10000	10000	10000	10000	0
566	20240327	105900	4310000	10000	10000	10000	10000	0
567	20240327	105800	4310000	10000	10000	10000	10000	0
568	20240327	105700	4310000	10000	10000	10000	10000	0
569	20240327	105600	4310000	10000	10000	10000	10000	0
570	20240327	105500	4310000	10000	10000	10000	10000	0
571	20240327	105400	4310000	10000	10000	10000	10000	0
572	20240327	105300	4310000	10000	10000	10000	10000	0
573	20240327	105200	4310000	10000	10000	10000	10000	0
574	20240327	105100	4310000	10000	10000	10000	10000	5
575	20240327	105000	4260000	10000	10000	10000	10000	5
576	20240327	104900	4210000	10000	10000	10000	10000	0
577	20240327	104800	4210000	10000	10000	10000	10000	0
578	20240327	104700	4210000	10000	10000	10000	10000	0
579	20240327	104600	4210000	10000	10000	10000	10000	0
580	20240327	104500	4210000	10000	10000	10000	10000	5
581	20240327	104400	4160000	10000	10000	10000	10000	0
582	20240327	104300	4160000	10000	10000	10000	10000	0
583	20240327	104200	4160000	10000	10000	10000	10000	0
584	20240327	104100	4160000	10000	10000	10000	10000	0
585	20240327	104000	4160000	10000	10000	10000	10000	0
586	20240327	103900	4160000	10000	10000	10000	10000	0
587	20240327	103800	4160000	10000	10000	10000	10000	0
588	20240327	103700	4160000	10000	10000	10000	10000	0
589	20240327	103600	4160000	10000	10000	10000	10000	0
590	20240327	103500	4160000	10000	10000	10000	10000	0
591	20240327	103400	4160000	10000	10000	10000	10000	0
592	20240327	103300	4160000	10000	10000	10000	10000	0
593	20240327	103200	4160000	10000	10000	10000	10000	0
594	20240327	103100	4160000	10000	10000	10000	10000	0
595	20240327	103000	4160000	10000	10000	10000	10000	0
596	20240327	102900	4160000	10000	10000	10000	10000	28
597	20240327	102800	3880000	10000	10000	10000	10000	0
598	20240327	102700	3880000	10000	10000	10000	10000	0
599	20240327	102600	3880000	10000	10000	10000	10000	0
600	20240327	102500	3880000	10000	10000	10000	10000	0
601	20240327	102400	3880000	10000	10000	10000	10000	0
602	20240327	102300	3880000	10000	10000	10000	10000	0
603	20240327	102200	3880000	10000	10000	10000	10000	0
604	20240327	102100	3880000	10000	10000	10000	10000	0
605	20240327	102000	3880000	10000	10000	10000	10000	0
606	20240327	101900	3880000	10000	10000	10000	10000	0
607	20240327	101800	3880000	10000	10000	10000	10000	0
608	20240327	101700	3880000	10000	10000	10000	10000	0
609	20240327	101600	3880000	10000	10000	10000	10000	0
610	20240327	101500	3880000	10000	10000	10000	10000	0
611	20240327	101400	3880000	10000	10000	10000	10000	0
612	20240327	101300	3880000	10000	10000	10000	10000	4
613	20240327	101200	3840000	10000	10000	10000	10000	0
614	20240327	101100	3840000	10000	10000	10000	10000	11
615	20240327	101000	3730000	10000	10000	10000	10000	0
616	20240327	100900	3730000	10000	10000	10000	10000	0
617	20240327	100800	3730000	10000	10000	10000	10000	0
618	20240327	100700	3730000	10000	10000	10000	10000	0
619	20240327	100600	3730000	10000	10000	10000	10000	0
620	20240327	100500	3730000	10000	10000	10000	10000	0
621	20240327	100400	3730000	10000	10000	10000	10000	0
622	20240327	100300	3730000	10000	10000	10000	10000	0
623	20240327	100200	3730000	10000	10000	10000	10000	0
624	20240327	100100	3730000	10000	10000	10000	10000	0
625	20240327	100000	3730000	10000	10000	10000	10000	3
626	20240327	095900	3700000	10000	10000	10000	10000	0
627	20240327	095800	3700000	10000	10000	10000	10000	0
628	20240327	095700	3700000	10000	10000	10000	10000	0
629	20240327	095600	3700000	10000	10000	10000	10000	0
630	20240327	095500	3700000	10000	10000	10000	10000	0
631	20240327	095400	3700000	10000	10000	10000	10000	0
632	20240327	095300	3700000	10000	10000	10000	10000	0
633	20240327	095200	3700000	10000	10000	10000	10000	0
634	20240327	095100	3700000	10000	10000	10000	10000	100
635	20240327	095000	2700000	10000	10000	10000	10000	48
636	20240327	094900	2220000	10000	10000	10000	10000	0
637	20240327	094800	2220000	10000	10000	10000	10000	0
638	20240327	094700	2220000	10000	10000	10000	10000	0
639	20240327	094600	2220000	10000	10000	10000	10000	0
640	20240327	094500	2220000	10000	10000	10000	10000	0
641	20240327	094400	2220000	10000	10000	10000	10000	0
642	20240327	094300	2220000	10000	10000	10000	10000	0
643	20240327	094200	2220000	10000	10000	10000	10000	0
644	20240327	094100	2220000	10000	10000	10000	10000	0
645	20240327	094000	2220000	10000	10000	10000	10000	0
646	20240327	093900	2220000	10000	10000	10000	10000	0
647	20240327	093800	2220000	10000	10000	10000	10000	0
648	20240327	093700	2220000	10000	10000	10000	10000	0
649	20240327	093600	2220000	10000	10000	10000	10000	1
650	20240327	093500	2210000	10000	10000	10000	10000	0
651	20240327	093400	2210000	10000	10000	10000	10000	0
652	20240327	093300	2210000	10000	10000	10000	10000	24
653	20240327	093200	1970000	10000	10000	10000	10000	0
654	20240327	093100	1970000	10000	10000	10000	10000	0
655	20240327	093000	1970000	10000	10000	10000	10000	0
656	20240327	092900	1970000	10000	10000	10000	10000	0
657	20240327	092800	1970000	10000	10000	10000	10000	0
658	20240327	092700	1970000	10000	10000	10000	10000	0
659	20240327	092600	1970000	10000	10000	10000	10000	0
660	20240327	092500	1970000	10000	10000	10000	10000	0
661	20240327	092400	1970000	10000	10000	10000	10000	0
662	20240327	092300	1970000	10000	10000	10000	10000	4
663	20240327	092200	1930000	10000	10000	10000	10000	91
664	20240327	092100	1020000	10200	10200	10200	10200	0
665	20240327	092000	1020000	10200	10200	10200	10200	0
666	20240327	091900	1020000	10200	10200	10200	10200	0
667	20240327	091800	1020000	10200	10200	10200	10200	0
668	20240327	091700	1020000	10200	10200	10200	10200	0
669	20240327	091600	1020000	10200	10200	10200	10200	0
670	20240327	091500	1020000	10200	10200	10200	10200	0
671	20240327	091400	1020000	10200	10200	10200	10200	100
672	20240327	091300	0	10280	10280	10280	10280	0
673	20240327	091200	0	10280	10280	10280	10280	0
674	20240327	091100	0	10280	10280	10280	10280	0
675	20240327	091000	0	10280	10280	10280	10280	0
676	20240327	090900	0	10280	10280	10280	10280	0
677	20240327	090800	0	10280	10280	10280	10280	0
678	20240327	090700	0	10280	10280	10280	10280	0
679	20240327	090600	0	10280	10280	10280	10280	0
680	20240327	090500	0	10280	10280	10280	10280	0
681	20240327	090400	0	10280	10280	10280	10280	0
682	20240327	090300	0	10280	10280	10280	10280	0
683	20240327	090200	0	10280	10280	10280	10280	0
684	20240327	090100	0	10280	10280	10280	10280	0
685	20240327	090000	0	10280	10280	10280	10280	0