KissMeData/243870/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	204700	43582440	13600	13670	13670	13600	2481
3	20240307	204600	43582440	13600	13600	13600	13600	0
4	20240307	204500	43582440	13600	13600	13600	13600	0
5	20240307	204400	43582440	13600	13600	13600	13600	0
6	20240307	204300	43582440	13600	13600	13600	13600	0
7	20240307	204200	43582440	13600	13600	13600	13600	0
8	20240307	204100	43582440	13600	13600	13600	13600	0
9	20240307	204000	43582440	13600	13600	13600	13600	0
10	20240307	203900	43582440	13600	13600	13600	13600	0
11	20240307	203800	43582440	13600	13600	13600	13600	0
12	20240307	203700	43582440	13600	13600	13600	13600	0
13	20240307	203600	43582440	13600	13600	13600	13600	0
14	20240307	203500	43582440	13600	13600	13600	13600	0
15	20240307	203400	43582440	13600	13600	13600	13600	0
16	20240307	203300	43582440	13600	13600	13600	13600	0
17	20240307	203200	43582440	13600	13600	13600	13600	0
18	20240307	203100	43582440	13600	13600	13600	13600	0
19	20240307	203000	43582440	13600	13600	13600	13600	0
20	20240307	202900	43582440	13600	13600	13600	13600	0
21	20240307	202800	43582440	13600	13600	13600	13600	0
22	20240307	202700	43582440	13600	13600	13600	13600	0
23	20240307	202600	43582440	13600	13600	13600	13600	0
24	20240307	202500	43582440	13600	13600	13600	13600	0
25	20240307	202400	43582440	13600	13600	13600	13600	0
26	20240307	202300	43582440	13600	13600	13600	13600	0
27	20240307	202200	43582440	13600	13600	13600	13600	0
28	20240307	202100	43582440	13600	13600	13600	13600	0
29	20240307	202000	43582440	13600	13600	13600	13600	0
30	20240307	201900	43582440	13600	13600	13600	13600	0
31	20240307	201800	43582440	13600	13600	13600	13600	0
32	20240307	201700	43582440	13600	13670	13670	13600	2481
33	20240307	201600	43582440	13600	13600	13600	13600	0
34	20240307	201500	43582440	13600	13600	13600	13600	0
35	20240307	201400	43582440	13600	13600	13600	13600	0
36	20240307	201300	43582440	13600	13600	13600	13600	0
37	20240307	201200	43582440	13600	13600	13600	13600	0
38	20240307	201100	43582440	13600	13600	13600	13600	0
39	20240307	201000	43582440	13600	13600	13600	13600	0
40	20240307	200900	43582440	13600	13600	13600	13600	0
41	20240307	200800	43582440	13600	13600	13600	13600	0
42	20240307	200700	43582440	13600	13600	13600	13600	0
43	20240307	200600	43582440	13600	13600	13600	13600	0
44	20240307	200500	43582440	13600	13600	13600	13600	0
45	20240307	200400	43582440	13600	13600	13600	13600	0
46	20240307	200300	43582440	13600	13600	13600	13600	0
47	20240307	200200	43582440	13600	13600	13600	13600	0
48	20240307	200100	43582440	13600	13600	13600	13600	0
49	20240307	200000	43582440	13600	13600	13600	13600	0
50	20240307	195900	43582440	13600	13600	13600	13600	0
51	20240307	195800	43582440	13600	13600	13600	13600	0
52	20240307	195700	43582440	13600	13600	13600	13600	0
53	20240307	195600	43582440	13600	13600	13600	13600	0
54	20240307	195500	43582440	13600	13600	13600	13600	0
55	20240307	195400	43582440	13600	13600	13600	13600	0
56	20240307	195300	43582440	13600	13600	13600	13600	0
57	20240307	195200	43582440	13600	13600	13600	13600	0
58	20240307	195100	43582440	13600	13600	13600	13600	0
59	20240307	195000	43582440	13600	13600	13600	13600	0
60	20240307	194900	43582440	13600	13600	13600	13600	0
61	20240307	194800	43582440	13600	13600	13600	13600	0
62	20240307	194700	43582440	13600	13670	13670	13600	2481
63	20240307	194600	43582440	13600	13600	13600	13600	0
64	20240307	194500	43582440	13600	13600	13600	13600	0
65	20240307	194400	43582440	13600	13600	13600	13600	0
66	20240307	194300	43582440	13600	13600	13600	13600	0
67	20240307	194200	43582440	13600	13600	13600	13600	0
68	20240307	194100	43582440	13600	13600	13600	13600	0
69	20240307	194000	43582440	13600	13600	13600	13600	0
70	20240307	193900	43582440	13600	13600	13600	13600	0
71	20240307	193800	43582440	13600	13600	13600	13600	0
72	20240307	193700	43582440	13600	13600	13600	13600	0
73	20240307	193600	43582440	13600	13600	13600	13600	0
74	20240307	193500	43582440	13600	13600	13600	13600	0
75	20240307	193400	43582440	13600	13600	13600	13600	0
76	20240307	193300	43582440	13600	13600	13600	13600	0
77	20240307	193200	43582440	13600	13600	13600	13600	0
78	20240307	193100	43582440	13600	13600	13600	13600	0
79	20240307	193000	43582440	13600	13600	13600	13600	0
80	20240307	192900	43582440	13600	13600	13600	13600	0
81	20240307	192800	43582440	13600	13600	13600	13600	0
82	20240307	192700	43582440	13600	13600	13600	13600	0
83	20240307	192600	43582440	13600	13600	13600	13600	0
84	20240307	192500	43582440	13600	13600	13600	13600	0
85	20240307	192400	43582440	13600	13600	13600	13600	0
86	20240307	192300	43582440	13600	13600	13600	13600	0
87	20240307	192200	43582440	13600	13600	13600	13600	0
88	20240307	192100	43582440	13600	13600	13600	13600	0
89	20240307	192000	43582440	13600	13600	13600	13600	0
90	20240307	191900	43582440	13600	13600	13600	13600	0
91	20240307	191800	43582440	13600	13600	13600	13600	0
92	20240307	191700	43582440	13600	13670	13670	13600	2481
93	20240307	191600	43582440	13600	13600	13600	13600	0
94	20240307	191500	43582440	13600	13600	13600	13600	0
95	20240307	191400	43582440	13600	13600	13600	13600	0
96	20240307	191300	43582440	13600	13600	13600	13600	0
97	20240307	191200	43582440	13600	13600	13600	13600	0
98	20240307	191100	43582440	13600	13600	13600	13600	0
99	20240307	191000	43582440	13600	13600	13600	13600	0
100	20240307	190900	43582440	13600	13600	13600	13600	0
101	20240307	190800	43582440	13600	13600	13600	13600	0
102	20240307	190700	43582440	13600	13600	13600	13600	0
103	20240307	190600	43582440	13600	13600	13600	13600	0
104	20240307	190500	43582440	13600	13600	13600	13600	0
105	20240307	190400	43582440	13600	13600	13600	13600	0
106	20240307	190300	43582440	13600	13600	13600	13600	0
107	20240307	190200	43582440	13600	13600	13600	13600	0
108	20240307	190100	43582440	13600	13600	13600	13600	0
109	20240307	190000	43582440	13600	13600	13600	13600	0
110	20240307	185900	43582440	13600	13600	13600	13600	0
111	20240307	185800	43582440	13600	13600	13600	13600	0
112	20240307	185700	43582440	13600	13600	13600	13600	0
113	20240307	185600	43582440	13600	13600	13600	13600	0
114	20240307	185500	43582440	13600	13600	13600	13600	0
115	20240307	185400	43582440	13600	13600	13600	13600	0
116	20240307	185300	43582440	13600	13600	13600	13600	0
117	20240307	185200	43582440	13600	13600	13600	13600	0
118	20240307	185100	43582440	13600	13600	13600	13600	0
119	20240307	185000	43582440	13600	13600	13600	13600	0
120	20240307	184900	43582440	13600	13600	13600	13600	0
121	20240307	184800	43582440	13600	13600	13600	13600	0
122	20240307	184700	43582440	13600	13670	13670	13600	2481
123	20240307	184600	43582440	13600	13600	13600	13600	0
124	20240307	184500	43582440	13600	13600	13600	13600	0
125	20240307	184400	43582440	13600	13600	13600	13600	0
126	20240307	184300	43582440	13600	13600	13600	13600	0
127	20240307	184200	43582440	13600	13600	13600	13600	0
128	20240307	184100	43582440	13600	13600	13600	13600	0
129	20240307	184000	43582440	13600	13600	13600	13600	0
130	20240307	183900	43582440	13600	13600	13600	13600	0
131	20240307	183800	43582440	13600	13600	13600	13600	0
132	20240307	183700	43582440	13600	13600	13600	13600	0
133	20240307	183600	43582440	13600	13600	13600	13600	0
134	20240307	183500	43582440	13600	13600	13600	13600	0
135	20240307	183400	43582440	13600	13600	13600	13600	0
136	20240307	183300	43582440	13600	13600	13600	13600	0
137	20240307	183200	43582440	13600	13600	13600	13600	0
138	20240307	183100	43582440	13600	13600	13600	13600	0
139	20240307	183000	43582440	13600	13600	13600	13600	0
140	20240307	182900	43582440	13600	13600	13600	13600	0
141	20240307	182800	43582440	13600	13600	13600	13600	0
142	20240307	182700	43582440	13600	13600	13600	13600	0
143	20240307	182600	43582440	13600	13600	13600	13600	0
144	20240307	182500	43582440	13600	13600	13600	13600	0
145	20240307	182400	43582440	13600	13600	13600	13600	0
146	20240307	182300	43582440	13600	13600	13600	13600	0
147	20240307	182200	43582440	13600	13600	13600	13600	0
148	20240307	182100	43582440	13600	13600	13600	13600	0
149	20240307	182000	43582440	13600	13600	13600	13600	0
150	20240307	181900	43582440	13600	13600	13600	13600	0
151	20240307	181800	43582440	13600	13600	13600	13600	0
152	20240307	181700	43582440	13600	13670	13670	13600	2481
153	20240307	181600	43582440	13600	13600	13600	13600	0
154	20240307	181500	43582440	13600	13600	13600	13600	0
155	20240307	181400	43582440	13600	13600	13600	13600	0
156	20240307	181300	43582440	13600	13600	13600	13600	0
157	20240307	181200	43582440	13600	13600	13600	13600	0
158	20240307	181100	43582440	13600	13600	13600	13600	0
159	20240307	181000	43582440	13600	13600	13600	13600	0
160	20240307	180900	43582440	13600	13600	13600	13600	0
161	20240307	180800	43582440	13600	13600	13600	13600	0
162	20240307	180700	43582440	13600	13600	13600	13600	0
163	20240307	180600	43582440	13600	13600	13600	13600	0
164	20240307	180500	43582440	13600	13600	13600	13600	0
165	20240307	180400	43582440	13600	13600	13600	13600	0
166	20240307	180300	43582440	13600	13600	13600	13600	0
167	20240307	180200	43582440	13600	13600	13600	13600	0
168	20240307	180100	43582440	13600	13600	13600	13600	0
169	20240307	180000	43582440	13600	13600	13600	13600	0
170	20240307	175900	43582440	13600	13600	13600	13600	0
171	20240307	175800	43582440	13600	13600	13600	13600	0
172	20240307	175700	43582440	13600	13600	13600	13600	0
173	20240307	175600	43582440	13600	13600	13600	13600	0
174	20240307	175500	43582440	13600	13600	13600	13600	0
175	20240307	175400	43582440	13600	13600	13600	13600	0
176	20240307	175300	43582440	13600	13600	13600	13600	0
177	20240307	175200	43582440	13600	13600	13600	13600	0
178	20240307	175100	43582440	13600	13600	13600	13600	0
179	20240307	175000	43582440	13600	13600	13600	13600	0
180	20240307	174900	43582440	13600	13600	13600	13600	0
181	20240307	174800	43582440	13600	13600	13600	13600	0
182	20240307	174700	43582440	13600	13670	13670	13600	2481
183	20240307	174600	43582440	13600	13600	13600	13600	0
184	20240307	174500	43582440	13600	13600	13600	13600	0
185	20240307	174400	43582440	13600	13600	13600	13600	0
186	20240307	174300	43582440	13600	13600	13600	13600	0
187	20240307	174200	43582440	13600	13600	13600	13600	0
188	20240307	174100	43582440	13600	13600	13600	13600	0
189	20240307	174000	43582440	13600	13600	13600	13600	0
190	20240307	173900	43582440	13600	13600	13600	13600	0
191	20240307	173800	43582440	13600	13600	13600	13600	0
192	20240307	173700	43582440	13600	13600	13600	13600	0
193	20240307	173600	43582440	13600	13600	13600	13600	0
194	20240307	173500	43582440	13600	13600	13600	13600	0
195	20240307	173400	43582440	13600	13600	13600	13600	0
196	20240307	173300	43582440	13600	13600	13600	13600	0
197	20240307	173200	43582440	13600	13600	13600	13600	0
198	20240307	173100	43582440	13600	13600	13600	13600	0
199	20240307	173000	43582440	13600	13600	13600	13600	0
200	20240307	172900	43582440	13600	13600	13600	13600	0
201	20240307	172800	43582440	13600	13600	13600	13600	0
202	20240307	172700	43582440	13600	13600	13600	13600	0
203	20240307	172600	43582440	13600	13600	13600	13600	0
204	20240307	172500	43582440	13600	13600	13600	13600	0
205	20240307	172400	43582440	13600	13600	13600	13600	0
206	20240307	172300	43582440	13600	13600	13600	13600	0
207	20240307	172200	43582440	13600	13600	13600	13600	0
208	20240307	172100	43582440	13600	13600	13600	13600	0
209	20240307	172000	43582440	13600	13600	13600	13600	0
210	20240307	171900	43582440	13600	13600	13600	13600	0
211	20240307	171800	43582440	13600	13600	13600	13600	0
212	20240307	171700	43582440	13600	13670	13670	13600	2481
213	20240307	171600	43582440	13600	13600	13600	13600	0
214	20240307	171500	43582440	13600	13600	13600	13600	0
215	20240307	171400	43582440	13600	13600	13600	13600	0
216	20240307	171300	43582440	13600	13600	13600	13600	0
217	20240307	171200	43582440	13600	13600	13600	13600	0
218	20240307	171100	43582440	13600	13600	13600	13600	0
219	20240307	171000	43582440	13600	13600	13600	13600	0
220	20240307	170900	43582440	13600	13600	13600	13600	0
221	20240307	170800	43582440	13600	13600	13600	13600	0
222	20240307	170700	43582440	13600	13600	13600	13600	0
223	20240307	170600	43582440	13600	13600	13600	13600	0
224	20240307	170500	43582440	13600	13600	13600	13600	0
225	20240307	170400	43582440	13600	13600	13600	13600	0
226	20240307	170300	43582440	13600	13600	13600	13600	0
227	20240307	170200	43582440	13600	13600	13600	13600	0
228	20240307	170100	43582440	13600	13600	13600	13600	0
229	20240307	170000	43582440	13600	13600	13600	13600	0
230	20240307	165900	43582440	13600	13600	13600	13600	0
231	20240307	165800	43582440	13600	13600	13600	13600	0
232	20240307	165700	43582440	13600	13600	13600	13600	0
233	20240307	165600	43582440	13600	13600	13600	13600	0
234	20240307	165500	43582440	13600	13600	13600	13600	0
235	20240307	165400	43582440	13600	13600	13600	13600	0
236	20240307	165300	43582440	13600	13600	13600	13600	0
237	20240307	165200	43582440	13600	13600	13600	13600	0
238	20240307	165100	43582440	13600	13600	13600	13600	0
239	20240307	165000	43582440	13600	13600	13600	13600	0
240	20240307	164900	43582440	13600	13600	13600	13600	0
241	20240307	164800	43582440	13600	13600	13600	13600	0
242	20240307	164700	43582440	13600	13670	13670	13600	2481
243	20240307	164600	43582440	13600	13600	13600	13600	0
244	20240307	164500	43582440	13600	13600	13600	13600	0
245	20240307	164400	43582440	13600	13600	13600	13600	0
246	20240307	164300	43582440	13600	13600	13600	13600	0
247	20240307	164200	43582440	13600	13600	13600	13600	0
248	20240307	164100	43582440	13600	13600	13600	13600	0
249	20240307	164000	43582440	13600	13600	13600	13600	0
250	20240307	163900	43582440	13600	13600	13600	13600	0
251	20240307	163800	43582440	13600	13600	13600	13600	0
252	20240307	163700	43582440	13600	13600	13600	13600	0
253	20240307	163600	43582440	13600	13600	13600	13600	0
254	20240307	163500	43582440	13600	13600	13600	13600	0
255	20240307	163400	43582440	13600	13600	13600	13600	0
256	20240307	163300	43582440	13600	13600	13600	13600	0
257	20240307	163200	43582440	13600	13600	13600	13600	0
258	20240307	163100	43582440	13600	13600	13600	13600	0
259	20240307	163000	43582440	13600	13600	13600	13600	0
260	20240307	162900	43582440	13600	13600	13600	13600	0
261	20240307	162800	43582440	13600	13600	13600	13600	0
262	20240307	162700	43582440	13600	13600	13600	13600	0
263	20240307	162600	43582440	13600	13600	13600	13600	0
264	20240307	162500	43582440	13600	13600	13600	13600	0
265	20240307	162400	43582440	13600	13600	13600	13600	0
266	20240307	162300	43582440	13600	13600	13600	13600	0
267	20240307	162200	43582440	13600	13600	13600	13600	0
268	20240307	162100	43582440	13600	13600	13600	13600	0
269	20240307	162000	43582440	13600	13600	13600	13600	0
270	20240307	161900	43582440	13600	13600	13600	13600	0
271	20240307	161800	43582440	13600	13600	13600	13600	0
272	20240307	161700	43582440	13600	13670	13670	13600	2481
273	20240307	161600	43582440	13600	13600	13600	13600	0
274	20240307	161500	43582440	13600	13600	13600	13600	0
275	20240307	161400	43582440	13600	13600	13600	13600	0
276	20240307	161300	43582440	13600	13600	13600	13600	0
277	20240307	161200	43582440	13600	13600	13600	13600	0
278	20240307	161100	43582440	13600	13600	13600	13600	0
279	20240307	161000	43582440	13600	13600	13600	13600	0
280	20240307	160900	43582440	13600	13600	13600	13600	0
281	20240307	160800	43582440	13600	13600	13600	13600	0
282	20240307	160700	43582440	13600	13600	13600	13600	0
283	20240307	160600	43582440	13600	13600	13600	13600	0
284	20240307	160500	43582440	13600	13600	13600	13600	0
285	20240307	160400	43582440	13600	13600	13600	13600	0
286	20240307	160300	43582440	13600	13600	13600	13600	0
287	20240307	160200	43582440	13600	13600	13600	13600	0
288	20240307	160100	43582440	13600	13600	13600	13600	0
289	20240307	160000	43582440	13600	13600	13600	13600	0
290	20240307	155900	43582440	13600	13600	13600	13600	0
291	20240307	155800	43582440	13600	13600	13600	13600	0
292	20240307	155700	43582440	13600	13600	13600	13600	0
293	20240307	155600	43582440	13600	13600	13600	13600	0
294	20240307	155500	43582440	13600	13600	13600	13600	0
295	20240307	155400	43582440	13600	13600	13600	13600	0
296	20240307	155300	43582440	13600	13600	13600	13600	0
297	20240307	155200	43582440	13600	13600	13600	13600	0
298	20240307	155100	43582440	13600	13600	13600	13600	0
299	20240307	155000	43582440	13600	13600	13600	13600	0
300	20240307	154900	43582440	13600	13600	13600	13600	0
301	20240307	154800	43582440	13600	13600	13600	13600	0
302	20240307	154700	43582440	13600	13670	13670	13600	2481
303	20240307	154600	43582440	13600	13600	13600	13600	0
304	20240307	154500	43582440	13600	13600	13600	13600	0
305	20240307	154400	43582440	13600	13600	13600	13600	0
306	20240307	154300	43582440	13600	13600	13600	13600	0
307	20240307	154200	43582440	13600	13600	13600	13600	0
308	20240307	154100	43582440	13600	13600	13600	13600	0
309	20240307	154000	43582440	13600	13600	13600	13600	0
310	20240307	153900	43582440	13600	13600	13600	13600	0
311	20240307	153800	43582440	13600	13600	13600	13600	0
312	20240307	153700	43582440	13600	13600	13600	13600	0
313	20240307	153600	43582440	13600	13600	13600	13600	0
314	20240307	153500	43582440	13600	13600	13600	13600	0
315	20240307	153400	43582440	13600	13600	13600	13600	0
316	20240307	153300	43582440	13600	13600	13600	13600	0
317	20240307	153200	43582440	13600	13600	13600	13600	0
318	20240307	153100	43582440	13600	13600	13600	13600	0
319	20240307	153000	43582440	13600	13600	13600	13600	0
320	20240307	152900	43582440	13600	13600	13600	13600	0
321	20240307	152800	43582440	13600	13600	13600	13600	0
322	20240307	152700	43582440	13600	13600	13600	13600	0
323	20240307	152600	43582440	13600	13600	13600	13600	0
324	20240307	152500	43582440	13600	13600	13600	13600	0
325	20240307	152400	43582440	13600	13600	13600	13600	0
326	20240307	152300	43582440	13600	13600	13600	13600	0
327	20240307	152200	43582440	13600	13600	13600	13600	0
328	20240307	152100	43582440	13600	13600	13600	13600	0
329	20240307	152000	43582440	13600	13600	13600	13600	0
330	20240307	151900	43582440	13600	13600	13600	13600	0
331	20240307	151800	43582440	13600	13600	13600	13600	0
332	20240307	151700	43582440	13600	13600	13600	13600	0
333	20240307	151600	43582440	13600	13600	13600	13600	0
334	20240307	151500	43582440	13600	13600	13600	13600	0
335	20240307	151400	43582440	13600	13600	13600	13600	0
336	20240307	151300	43582440	13600	13600	13600	13600	0
337	20240307	151200	43582440	13600	13600	13600	13600	0
338	20240307	151100	43582440	13600	13600	13600	13600	0
339	20240307	151000	43582440	13600	13600	13600	13600	0
340	20240307	150900	43582440	13600	13600	13600	13600	0
341	20240307	150800	43582440	13600	13600	13600	13600	0
342	20240307	150700	43582440	13600	13600	13600	13600	0
343	20240307	150600	43582440	13600	13600	13600	13600	0
344	20240307	150500	43582440	13600	13600	13600	13600	0
345	20240307	150400	43582440	13600	13670	13670	13600	2481
346	20240307	150300	9800000	14000	14000	14000	14000	0
347	20240307	150200	9800000	14000	14000	14000	14000	0
348	20240307	150100	9800000	14000	14000	14000	14000	0
349	20240307	150000	9800000	14000	14000	14000	14000	0
350	20240307	145900	9800000	14000	14000	14000	14000	0
351	20240307	145800	9800000	14000	14000	14000	14000	0
352	20240307	145700	9800000	14000	14000	14000	14000	0
353	20240307	145600	9800000	14000	14000	14000	14000	0
354	20240307	145500	9800000	14000	14000	14000	14000	0
355	20240307	145400	9800000	14000	14000	14000	14000	0
356	20240307	145300	9800000	14000	14000	14000	14000	0
357	20240307	145200	9800000	14000	14000	14000	14000	0
358	20240307	145100	9800000	14000	14000	14000	14000	0
359	20240307	145000	9800000	14000	14000	14000	14000	0
360	20240307	144900	9800000	14000	14000	14000	14000	0
361	20240307	144800	9800000	14000	14000	14000	14000	0
362	20240307	144700	9800000	14000	14000	14000	14000	0
363	20240307	144600	9800000	14000	14000	14000	14000	0
364	20240307	144500	9800000	14000	14000	14000	14000	0
365	20240307	144400	9800000	14000	14000	14000	14000	0
366	20240307	144300	9800000	14000	14000	14000	14000	0
367	20240307	144200	9800000	14000	14000	14000	14000	0
368	20240307	144100	9800000	14000	14000	14000	14000	0
369	20240307	144000	9800000	14000	14000	14000	14000	0
370	20240307	143900	9800000	14000	14000	14000	14000	0
371	20240307	143800	9800000	14000	14000	14000	14000	0
372	20240307	143700	9800000	14000	14000	14000	14000	0
373	20240307	143600	9800000	14000	14000	14000	14000	0
374	20240307	143500	9800000	14000	14000	14000	14000	0
375	20240307	143400	9800000	14000	14000	14000	14000	0
376	20240307	143300	9800000	14000	14000	14000	14000	0
377	20240307	143200	9800000	14000	14000	14000	14000	0
378	20240307	143100	9800000	14000	14000	14000	14000	0
379	20240307	143000	9800000	14000	14000	14000	14000	0
380	20240307	142900	9800000	14000	14000	14000	14000	0
381	20240307	142800	9800000	14000	14000	14000	14000	0
382	20240307	142700	9800000	14000	14000	14000	14000	0
383	20240307	142600	9800000	14000	14000	14000	14000	0
384	20240307	142500	9800000	14000	14000	14000	14000	0
385	20240307	142400	9800000	14000	14000	14000	14000	0
386	20240307	142300	9800000	14000	14000	14000	14000	0
387	20240307	142200	9800000	14000	14000	14000	14000	0
388	20240307	142100	9800000	14000	14000	14000	14000	0
389	20240307	142000	9800000	14000	14000	14000	14000	0
390	20240307	141900	9800000	14000	14000	14000	14000	0
391	20240307	141800	9800000	14000	14000	14000	14000	0
392	20240307	141700	9800000	14000	14000	14000	14000	0
393	20240307	141600	9800000	14000	14000	14000	14000	0
394	20240307	141500	9800000	14000	14000	14000	14000	0
395	20240307	141400	9800000	14000	14000	14000	14000	0
396	20240307	141300	9800000	14000	14000	14000	14000	0
397	20240307	141200	9800000	14000	14000	14000	14000	0
398	20240307	141100	9800000	14000	14000	14000	14000	0
399	20240307	141000	9800000	14000	14000	14000	14000	0
400	20240307	140900	9800000	14000	14000	14000	14000	0
401	20240307	140800	9800000	14000	14000	14000	14000	0
402	20240307	140700	9800000	14000	14000	14000	14000	0
403	20240307	140600	9800000	14000	14000	14000	14000	0
404	20240307	140500	9800000	14000	14000	14000	14000	0
405	20240307	140400	9800000	14000	14000	14000	14000	0
406	20240307	140300	9800000	14000	14000	14000	14000	0
407	20240307	140200	9800000	14000	14000	14000	14000	0
408	20240307	140100	9800000	14000	14000	14000	14000	0
409	20240307	140000	9800000	14000	14000	14000	14000	0
410	20240307	135900	9800000	14000	14000	14000	14000	0
411	20240307	135800	9800000	14000	14000	14000	14000	0
412	20240307	135700	9800000	14000	14000	14000	14000	0
413	20240307	135600	9800000	14000	14000	14000	14000	0
414	20240307	135500	9800000	14000	14000	14000	14000	0
415	20240307	135400	9800000	14000	14000	14000	14000	0
416	20240307	135300	9800000	14000	14000	14000	14000	0
417	20240307	135200	9800000	14000	14000	14000	14000	680
418	20240307	135100	280000	14000	14000	14000	14000	0
419	20240307	135000	280000	14000	14000	14000	14000	0
420	20240307	134900	280000	14000	14000	14000	14000	0
421	20240307	134800	280000	14000	14000	14000	14000	0
422	20240307	134700	280000	14000	14000	14000	14000	0
423	20240307	134600	280000	14000	14000	14000	14000	0
424	20240307	134500	280000	14000	14000	14000	14000	0
425	20240307	134400	280000	14000	14000	14000	14000	0
426	20240307	134300	280000	14000	14000	14000	14000	0
427	20240307	134200	280000	14000	14000	14000	14000	0
428	20240307	134100	280000	14000	14000	14000	14000	0
429	20240307	134000	280000	14000	14000	14000	14000	0
430	20240307	133900	280000	14000	14000	14000	14000	0
431	20240307	133800	280000	14000	14000	14000	14000	0
432	20240307	133700	280000	14000	14000	14000	14000	0
433	20240307	133600	280000	14000	14000	14000	14000	0
434	20240307	133500	280000	14000	14000	14000	14000	0
435	20240307	133400	280000	14000	14000	14000	14000	0
436	20240307	133300	280000	14000	14000	14000	14000	0
437	20240307	133200	280000	14000	14000	14000	14000	0
438	20240307	133100	280000	14000	14000	14000	14000	0
439	20240307	133000	280000	14000	14000	14000	14000	0
440	20240307	132900	280000	14000	14000	14000	14000	0
441	20240307	132800	280000	14000	14000	14000	14000	0
442	20240307	132700	280000	14000	14000	14000	14000	0
443	20240307	132600	280000	14000	14000	14000	14000	0
444	20240307	132500	280000	14000	14000	14000	14000	0
445	20240307	132400	280000	14000	14000	14000	14000	0
446	20240307	132300	280000	14000	14000	14000	14000	0
447	20240307	132200	280000	14000	14000	14000	14000	0
448	20240307	132100	280000	14000	14000	14000	14000	0
449	20240307	132000	280000	14000	14000	14000	14000	0
450	20240307	131900	280000	14000	14000	14000	14000	0
451	20240307	131800	280000	14000	14000	14000	14000	0
452	20240307	131700	280000	14000	14000	14000	14000	0
453	20240307	131600	280000	14000	14000	14000	14000	15
454	20240307	131500	70000	14000	14000	14000	14000	0
455	20240307	131400	70000	14000	14000	14000	14000	0
456	20240307	131300	70000	14000	14000	14000	14000	0
457	20240307	131200	70000	14000	14000	14000	14000	0
458	20240307	131100	70000	14000	14000	14000	14000	0
459	20240307	131000	70000	14000	14000	14000	14000	0
460	20240307	130900	70000	14000	14000	14000	14000	0
461	20240307	130800	70000	14000	14000	14000	14000	0
462	20240307	130700	70000	14000	14000	14000	14000	0
463	20240307	130600	70000	14000	14000	14000	14000	0
464	20240307	130500	70000	14000	14000	14000	14000	0
465	20240307	130400	70000	14000	14000	14000	14000	0
466	20240307	130300	70000	14000	14000	14000	14000	0
467	20240307	130200	70000	14000	14000	14000	14000	0
468	20240307	130100	70000	14000	14000	14000	14000	0
469	20240307	130000	70000	14000	14000	14000	14000	0
470	20240307	125900	70000	14000	14000	14000	14000	0
471	20240307	125800	70000	14000	14000	14000	14000	0
472	20240307	125700	70000	14000	14000	14000	14000	0
473	20240307	125600	70000	14000	14000	14000	14000	0
474	20240307	125500	70000	14000	14000	14000	14000	0
475	20240307	125400	70000	14000	14000	14000	14000	0
476	20240307	125300	70000	14000	14000	14000	14000	0
477	20240307	125200	70000	14000	14000	14000	14000	0
478	20240307	125100	70000	14000	14000	14000	14000	0
479	20240307	125000	70000	14000	14000	14000	14000	0
480	20240307	124900	70000	14000	14000	14000	14000	5
481	20240307	124800	0	14100	14100	14100	14100	0
482	20240307	124700	0	14100	14100	14100	14100	0
483	20240307	124600	0	14100	14100	14100	14100	0
484	20240307	124500	0	14100	14100	14100	14100	0
485	20240307	124400	0	14100	14100	14100	14100	0
486	20240307	124300	0	14100	14100	14100	14100	0
487	20240307	124200	0	14100	14100	14100	14100	0
488	20240307	124100	0	14100	14100	14100	14100	0
489	20240307	124000	0	14100	14100	14100	14100	0
490	20240307	123900	0	14100	14100	14100	14100	0
491	20240307	123800	0	14100	14100	14100	14100	0
492	20240307	123700	0	14100	14100	14100	14100	0
493	20240307	123600	0	14100	14100	14100	14100	0
494	20240307	123500	0	14100	14100	14100	14100	0
495	20240307	123400	0	14100	14100	14100	14100	0
496	20240307	123300	0	14100	14100	14100	14100	0
497	20240307	123200	0	14100	14100	14100	14100	0
498	20240307	123100	0	14100	14100	14100	14100	0
499	20240307	123000	0	14100	14100	14100	14100	0
500	20240307	122900	0	14100	14100	14100	14100	0
501	20240307	122800	0	14100	14100	14100	14100	0
502	20240307	122700	0	14100	14100	14100	14100	0
503	20240307	122600	0	14100	14100	14100	14100	0
504	20240307	122500	0	14100	14100	14100	14100	0
505	20240307	122400	0	14100	14100	14100	14100	0
506	20240307	122300	0	14100	14100	14100	14100	0
507	20240307	122200	0	14100	14100	14100	14100	0
508	20240307	122100	0	14100	14100	14100	14100	0
509	20240307	122000	0	14100	14100	14100	14100	0
510	20240307	121900	0	14100	14100	14100	14100	0
511	20240307	121800	0	14100	14100	14100	14100	0
512	20240307	121700	0	14100	14100	14100	14100	0
513	20240307	121600	0	14100	14100	14100	14100	0
514	20240307	121500	0	14100	14100	14100	14100	0
515	20240307	121400	0	14100	14100	14100	14100	0
516	20240307	121300	0	14100	14100	14100	14100	0
517	20240307	121200	0	14100	14100	14100	14100	0
518	20240307	121100	0	14100	14100	14100	14100	0
519	20240307	121000	0	14100	14100	14100	14100	0
520	20240307	120900	0	14100	14100	14100	14100	0
521	20240307	120800	0	14100	14100	14100	14100	0
522	20240307	120700	0	14100	14100	14100	14100	0
523	20240307	120600	0	14100	14100	14100	14100	0
524	20240307	120500	0	14100	14100	14100	14100	0
525	20240307	120400	0	14100	14100	14100	14100	0
526	20240307	120300	0	14100	14100	14100	14100	0
527	20240307	120200	0	14100	14100	14100	14100	0
528	20240307	120100	0	14100	14100	14100	14100	0
529	20240307	120000	0	14100	14100	14100	14100	0
530	20240307	115900	0	14100	14100	14100	14100	0
531	20240307	115800	0	14100	14100	14100	14100	0
532	20240307	115700	0	14100	14100	14100	14100	0
533	20240307	115600	0	14100	14100	14100	14100	0
534	20240307	115500	0	14100	14100	14100	14100	0
535	20240307	115400	0	14100	14100	14100	14100	0
536	20240307	115300	0	14100	14100	14100	14100	0
537	20240307	115200	0	14100	14100	14100	14100	0
538	20240307	115100	0	14100	14100	14100	14100	0
539	20240307	115000	0	14100	14100	14100	14100	0
540	20240307	114900	0	14100	14100	14100	14100	0
541	20240307	114800	0	14100	14100	14100	14100	0
542	20240307	114700	0	14100	14100	14100	14100	0
543	20240307	114600	0	14100	14100	14100	14100	0
544	20240307	114500	0	14100	14100	14100	14100	0
545	20240307	114400	0	14100	14100	14100	14100	0
546	20240307	114300	0	14100	14100	14100	14100	0
547	20240307	114200	0	14100	14100	14100	14100	0
548	20240307	114100	0	14100	14100	14100	14100	0
549	20240307	114000	0	14100	14100	14100	14100	0
550	20240307	113900	0	14100	14100	14100	14100	0
551	20240307	113800	0	14100	14100	14100	14100	0
552	20240307	113700	0	14100	14100	14100	14100	0
553	20240307	113600	0	14100	14100	14100	14100	0
554	20240307	113500	0	14100	14100	14100	14100	0
555	20240307	113400	0	14100	14100	14100	14100	0
556	20240307	113300	0	14100	14100	14100	14100	0
557	20240307	113200	0	14100	14100	14100	14100	0
558	20240307	113100	0	14100	14100	14100	14100	0
559	20240307	113000	0	14100	14100	14100	14100	0
560	20240307	112900	0	14100	14100	14100	14100	0
561	20240307	112800	0	14100	14100	14100	14100	0
562	20240307	112700	0	14100	14100	14100	14100	0
563	20240307	112600	0	14100	14100	14100	14100	0
564	20240307	112500	0	14100	14100	14100	14100	0
565	20240307	112400	0	14100	14100	14100	14100	0
566	20240307	112300	0	14100	14100	14100	14100	0
567	20240307	112200	0	14100	14100	14100	14100	0
568	20240307	112100	0	14100	14100	14100	14100	0
569	20240307	112000	0	14100	14100	14100	14100	0
570	20240307	111900	0	14100	14100	14100	14100	0
571	20240307	111800	0	14100	14100	14100	14100	0
572	20240307	111700	0	14100	14100	14100	14100	0
573	20240307	111600	0	14100	14100	14100	14100	0
574	20240307	111500	0	14100	14100	14100	14100	0
575	20240307	111400	0	14100	14100	14100	14100	0
576	20240307	111300	0	14100	14100	14100	14100	0
577	20240307	111200	0	14100	14100	14100	14100	0
578	20240307	111100	0	14100	14100	14100	14100	0
579	20240307	111000	0	14100	14100	14100	14100	0
580	20240307	110900	0	14100	14100	14100	14100	0
581	20240307	110800	0	14100	14100	14100	14100	0
582	20240307	110700	0	14100	14100	14100	14100	0
583	20240307	110600	0	14100	14100	14100	14100	0
584	20240307	110500	0	14100	14100	14100	14100	0
585	20240307	110400	0	14100	14100	14100	14100	0
586	20240307	110300	0	14100	14100	14100	14100	0
587	20240307	110200	0	14100	14100	14100	14100	0
588	20240307	110100	0	14100	14100	14100	14100	0
589	20240307	110000	0	14100	14100	14100	14100	0
590	20240307	105900	0	14100	14100	14100	14100	0
591	20240307	105800	0	14100	14100	14100	14100	0
592	20240307	105700	0	14100	14100	14100	14100	0
593	20240307	105600	0	14100	14100	14100	14100	0
594	20240307	105500	0	14100	14100	14100	14100	0
595	20240307	105400	0	14100	14100	14100	14100	0
596	20240307	105300	0	14100	14100	14100	14100	0
597	20240307	105200	0	14100	14100	14100	14100	0
598	20240307	105100	0	14100	14100	14100	14100	0
599	20240307	105000	0	14100	14100	14100	14100	0
600	20240307	104900	0	14100	14100	14100	14100	0
601	20240307	104800	0	14100	14100	14100	14100	0
602	20240307	104700	0	14100	14100	14100	14100	0
603	20240307	104600	0	14100	14100	14100	14100	0
604	20240307	104500	0	14100	14100	14100	14100	0
605	20240307	104400	0	14100	14100	14100	14100	0
606	20240307	104300	0	14100	14100	14100	14100	0
607	20240307	104200	0	14100	14100	14100	14100	0
608	20240307	104100	0	14100	14100	14100	14100	0
609	20240307	104000	0	14100	14100	14100	14100	0
610	20240307	103900	0	14100	14100	14100	14100	0
611	20240307	103800	0	14100	14100	14100	14100	0
612	20240307	103700	0	14100	14100	14100	14100	0
613	20240307	103600	0	14100	14100	14100	14100	0
614	20240307	103500	0	14100	14100	14100	14100	0
615	20240307	103400	0	14100	14100	14100	14100	0
616	20240307	103300	0	14100	14100	14100	14100	0
617	20240307	103200	0	14100	14100	14100	14100	0
618	20240307	103100	0	14100	14100	14100	14100	0
619	20240307	103000	0	14100	14100	14100	14100	0
620	20240307	102900	0	14100	14100	14100	14100	0
621	20240307	102800	0	14100	14100	14100	14100	0
622	20240307	102700	0	14100	14100	14100	14100	0
623	20240307	102600	0	14100	14100	14100	14100	0
624	20240307	102500	0	14100	14100	14100	14100	0
625	20240307	102400	0	14100	14100	14100	14100	0
626	20240307	102300	0	14100	14100	14100	14100	0
627	20240307	102200	0	14100	14100	14100	14100	0
628	20240307	102100	0	14100	14100	14100	14100	0
629	20240307	102000	0	14100	14100	14100	14100	0
630	20240307	101900	0	14100	14100	14100	14100	0
631	20240307	101800	0	14100	14100	14100	14100	0
632	20240307	101700	0	14100	14100	14100	14100	0
633	20240307	101600	0	14100	14100	14100	14100	0
634	20240307	101500	0	14100	14100	14100	14100	0
635	20240307	101400	0	14100	14100	14100	14100	0
636	20240307	101300	0	14100	14100	14100	14100	0
637	20240307	101200	0	14100	14100	14100	14100	0
638	20240307	101100	0	14100	14100	14100	14100	0
639	20240307	101000	0	14100	14100	14100	14100	0
640	20240307	100900	0	14100	14100	14100	14100	0
641	20240307	100800	0	14100	14100	14100	14100	0
642	20240307	100700	0	14100	14100	14100	14100	0
643	20240307	100600	0	14100	14100	14100	14100	0
644	20240307	100500	0	14100	14100	14100	14100	0
645	20240307	100400	0	14100	14100	14100	14100	0
646	20240307	100300	0	14100	14100	14100	14100	0
647	20240307	100200	0	14100	14100	14100	14100	0
648	20240307	100100	0	14100	14100	14100	14100	0
649	20240307	100000	0	14100	14100	14100	14100	0
650	20240307	095900	0	14100	14100	14100	14100	0
651	20240307	095800	0	14100	14100	14100	14100	0
652	20240307	095700	0	14100	14100	14100	14100	0
653	20240307	095600	0	14100	14100	14100	14100	0
654	20240307	095500	0	14100	14100	14100	14100	0
655	20240307	095400	0	14100	14100	14100	14100	0
656	20240307	095300	0	14100	14100	14100	14100	0
657	20240307	095200	0	14100	14100	14100	14100	0
658	20240307	095100	0	14100	14100	14100	14100	0
659	20240307	095000	0	14100	14100	14100	14100	0
660	20240307	094900	0	14100	14100	14100	14100	0
661	20240307	094800	0	14100	14100	14100	14100	0
662	20240307	094700	0	14100	14100	14100	14100	0
663	20240307	094600	0	14100	14100	14100	14100	0
664	20240307	094500	0	14100	14100	14100	14100	0
665	20240307	094400	0	14100	14100	14100	14100	0
666	20240307	094300	0	14100	14100	14100	14100	0
667	20240307	094200	0	14100	14100	14100	14100	0
668	20240307	094100	0	14100	14100	14100	14100	0
669	20240307	094000	0	14100	14100	14100	14100	0
670	20240307	093900	0	14100	14100	14100	14100	0
671	20240307	093800	0	14100	14100	14100	14100	0
672	20240307	093700	0	14100	14100	14100	14100	0
673	20240307	093600	0	14100	14100	14100	14100	0
674	20240307	093500	0	14100	14100	14100	14100	0
675	20240307	093400	0	14100	14100	14100	14100	0
676	20240307	093300	0	14100	14100	14100	14100	0
677	20240307	093200	0	14100	14100	14100	14100	0
678	20240307	093100	0	14100	14100	14100	14100	0
679	20240307	093000	0	14100	14100	14100	14100	0
680	20240307	092900	0	14100	14100	14100	14100	0
681	20240307	092800	0	14100	14100	14100	14100	0
682	20240307	092700	0	14100	14100	14100	14100	0
683	20240307	092600	0	14100	14100	14100	14100	0
684	20240307	092500	0	14100	14100	14100	14100	0
685	20240307	092400	0	14100	14100	14100	14100	0
686	20240307	092300	0	14100	14100	14100	14100	0
687	20240307	092200	0	14100	14100	14100	14100	0
688	20240307	092100	0	14100	14100	14100	14100	0
689	20240307	092000	0	14100	14100	14100	14100	0
690	20240307	091900	0	14100	14100	14100	14100	0
691	20240307	091800	0	14100	14100	14100	14100	0
692	20240307	091700	0	14100	14100	14100	14100	0
693	20240307	091600	0	14100	14100	14100	14100	0
694	20240307	091500	0	14100	14100	14100	14100	0
695	20240307	091400	0	14100	14100	14100	14100	0
696	20240307	091300	0	14100	14100	14100	14100	0
697	20240307	091200	0	14100	14100	14100	14100	0
698	20240307	091100	0	14100	14100	14100	14100	0
699	20240307	091000	0	14100	14100	14100	14100	0
700	20240307	090900	0	14100	14100	14100	14100	0
701	20240307	090800	0	14100	14100	14100	14100	0
702	20240307	090700	0	14100	14100	14100	14100	0
703	20240307	090600	0	14100	14100	14100	14100	0
704	20240307	090500	0	14100	14100	14100	14100	0
705	20240307	090400	0	14100	14100	14100	14100	0
706	20240307	090300	0	14100	14100	14100	14100	0
707	20240307	090200	0	14100	14100	14100	14100	0
708	20240307	090100	0	14100	14100	14100	14100	0
709	20240307	090000	0	14100	14100	14100	14100	0