KissMeData/001130/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183200	41476200	132600	132600	132600	132600	3
3	20240327	183100	41476200	132600	132600	132600	132600	0
4	20240327	183000	41476200	132600	132600	132600	132600	0
5	20240327	182900	41476200	132600	132600	132600	132600	0
6	20240327	182800	41476200	132600	132600	132600	132600	0
7	20240327	182700	41476200	132600	132600	132600	132600	0
8	20240327	182600	41476200	132600	132600	132600	132600	0
9	20240327	182500	41476200	132600	132600	132600	132600	0
10	20240327	182400	41476200	132600	132600	132600	132600	0
11	20240327	182300	41476200	132600	132600	132600	132600	0
12	20240327	182200	41476200	132600	132600	132600	132600	0
13	20240327	182100	41476200	132600	132600	132600	132600	0
14	20240327	182000	41476200	132600	132600	132600	132600	0
15	20240327	181900	41476200	132600	132600	132600	132600	0
16	20240327	181800	41476200	132600	132600	132600	132600	0
17	20240327	181700	41476200	132600	132600	132600	132600	0
18	20240327	181600	41476200	132600	132600	132600	132600	0
19	20240327	181500	41476200	132600	132600	132600	132600	0
20	20240327	181400	41476200	132600	132600	132600	132600	0
21	20240327	181300	41476200	132600	132600	132600	132600	0
22	20240327	181200	41476200	132600	132600	132600	132600	0
23	20240327	181100	41476200	132600	132600	132600	132600	0
24	20240327	181000	41476200	132600	132600	132600	132600	0
25	20240327	180900	41476200	132600	132600	132600	132600	0
26	20240327	180800	41476200	132600	132600	132600	132600	0
27	20240327	180700	41476200	132600	132600	132600	132600	0
28	20240327	180600	41476200	132600	132600	132600	132600	0
29	20240327	180500	41476200	132600	132600	132600	132600	0
30	20240327	180400	41476200	132600	132600	132600	132600	0
31	20240327	180300	41476200	132600	132600	132600	132600	0
32	20240327	180200	41476200	132600	132600	132600	132600	3
33	20240327	180100	41476200	132600	132600	132600	132600	0
34	20240327	180000	41476200	132600	132600	132600	132600	0
35	20240327	175900	41476200	132600	132600	132600	132600	0
36	20240327	175800	41476200	132600	132600	132600	132600	0
37	20240327	175700	41476200	132600	132600	132600	132600	0
38	20240327	175600	41476200	132600	132600	132600	132600	0
39	20240327	175500	41476200	132600	132600	132600	132600	0
40	20240327	175400	41476200	132600	132600	132600	132600	0
41	20240327	175300	41476200	132600	132600	132600	132600	0
42	20240327	175200	41476200	132600	132600	132600	132600	0
43	20240327	175100	41476200	132600	132600	132600	132600	0
44	20240327	175000	41476200	132600	132600	132600	132600	0
45	20240327	174900	41476200	132600	132600	132600	132600	0
46	20240327	174800	41476200	132600	132600	132600	132600	0
47	20240327	174700	41476200	132600	132600	132600	132600	0
48	20240327	174600	41476200	132600	132600	132600	132600	0
49	20240327	174500	41476200	132600	132600	132600	132600	0
50	20240327	174400	41476200	132600	132600	132600	132600	0
51	20240327	174300	41476200	132600	132600	132600	132600	0
52	20240327	174200	41476200	132600	132600	132600	132600	0
53	20240327	174100	41476200	132600	132600	132600	132600	0
54	20240327	174000	41476200	132600	132600	132600	132600	0
55	20240327	173900	41476200	132600	132600	132600	132600	0
56	20240327	173800	41476200	132600	132600	132600	132600	0
57	20240327	173700	41476200	132600	132600	132600	132600	0
58	20240327	173600	41476200	132600	132600	132600	132600	0
59	20240327	173500	41476200	132600	132600	132600	132600	0
60	20240327	173400	41476200	132600	132600	132600	132600	0
61	20240327	173300	41476200	132600	132600	132600	132600	0
62	20240327	173200	41476200	132600	132600	132600	132600	3
63	20240327	173100	41476200	132600	132600	132600	132600	0
64	20240327	173000	41476200	132600	132600	132600	132600	0
65	20240327	172900	41476200	132600	132600	132600	132600	0
66	20240327	172800	41476200	132600	132600	132600	132600	0
67	20240327	172700	41476200	132600	132600	132600	132600	0
68	20240327	172600	41476200	132600	132600	132600	132600	0
69	20240327	172500	41476200	132600	132600	132600	132600	0
70	20240327	172400	41476200	132600	132600	132600	132600	0
71	20240327	172300	41476200	132600	132600	132600	132600	0
72	20240327	172200	41476200	132600	132600	132600	132600	0
73	20240327	172100	41476200	132600	132600	132600	132600	0
74	20240327	172000	41476200	132600	132600	132600	132600	0
75	20240327	171900	41476200	132600	132600	132600	132600	0
76	20240327	171800	41476200	132600	132600	132600	132600	0
77	20240327	171700	41476200	132600	132600	132600	132600	0
78	20240327	171600	41476200	132600	132600	132600	132600	0
79	20240327	171500	41476200	132600	132600	132600	132600	0
80	20240327	171400	41476200	132600	132600	132600	132600	0
81	20240327	171300	41476200	132600	132600	132600	132600	0
82	20240327	171200	41476200	132600	132600	132600	132600	0
83	20240327	171100	41476200	132600	132600	132600	132600	0
84	20240327	171000	41476200	132600	132600	132600	132600	0
85	20240327	170900	41476200	132600	132600	132600	132600	0
86	20240327	170800	41476200	132600	132600	132600	132600	0
87	20240327	170700	41476200	132600	132600	132600	132600	0
88	20240327	170600	41476200	132600	132600	132600	132600	0
89	20240327	170500	41476200	132600	132600	132600	132600	0
90	20240327	170400	41476200	132600	132600	132600	132600	0
91	20240327	170300	41476200	132600	132600	132600	132600	0
92	20240327	170200	41476200	132600	132600	132600	132600	3
93	20240327	170100	41476200	132600	132600	132600	132600	0
94	20240327	170000	41476200	132600	132600	132600	132600	0
95	20240327	165900	41476200	132600	132600	132600	132600	0
96	20240327	165800	41476200	132600	132600	132600	132600	0
97	20240327	165700	41476200	132600	132600	132600	132600	0
98	20240327	165600	41476200	132600	132600	132600	132600	0
99	20240327	165500	41476200	132600	132600	132600	132600	0
100	20240327	165400	41476200	132600	132600	132600	132600	0
101	20240327	165300	41476200	132600	132600	132600	132600	0
102	20240327	165200	41476200	132600	132600	132600	132600	0
103	20240327	165100	41476200	132600	132600	132600	132600	0
104	20240327	165000	41476200	132600	132600	132600	132600	0
105	20240327	164900	41476200	132600	132600	132600	132600	0
106	20240327	164800	41476200	132600	132600	132600	132600	0
107	20240327	164700	41476200	132600	132600	132600	132600	0
108	20240327	164600	41476200	132600	132600	132600	132600	0
109	20240327	164500	41476200	132600	132600	132600	132600	0
110	20240327	164400	41476200	132600	132600	132600	132600	0
111	20240327	164300	41476200	132600	132600	132600	132600	0
112	20240327	164200	41476200	132600	132600	132600	132600	0
113	20240327	164100	41476200	132600	132600	132600	132600	0
114	20240327	164000	41476200	132600	132600	132600	132600	0
115	20240327	163900	41476200	132600	132600	132600	132600	0
116	20240327	163800	41476200	132600	132600	132600	132600	0
117	20240327	163700	41476200	132600	132600	132600	132600	0
118	20240327	163600	41476200	132600	132600	132600	132600	0
119	20240327	163500	41476200	132600	132600	132600	132600	0
120	20240327	163400	41476200	132600	132600	132600	132600	0
121	20240327	163300	41476200	132600	132600	132600	132600	0
122	20240327	163200	41476200	132600	132600	132600	132600	3
123	20240327	163100	41476200	132600	132600	132600	132600	0
124	20240327	163000	41476200	132600	132600	132600	132600	0
125	20240327	162900	41476200	132600	132600	132600	132600	0
126	20240327	162800	41476200	132600	132600	132600	132600	0
127	20240327	162700	41476200	132600	132600	132600	132600	0
128	20240327	162600	41476200	132600	132600	132600	132600	0
129	20240327	162500	41476200	132600	132600	132600	132600	0
130	20240327	162400	41476200	132600	132600	132600	132600	0
131	20240327	162300	41476200	132600	132600	132600	132600	0
132	20240327	162200	41476200	132600	132600	132600	132600	0
133	20240327	162100	41476200	132600	132600	132600	132600	0
134	20240327	162000	41476200	132600	132600	132600	132600	0
135	20240327	161900	41476200	132600	132600	132600	132600	0
136	20240327	161800	41476200	132600	132600	132600	132600	0
137	20240327	161700	41476200	132600	132600	132600	132600	0
138	20240327	161600	41476200	132600	132600	132600	132600	0
139	20240327	161500	41476200	132600	132600	132600	132600	0
140	20240327	161400	41476200	132600	132600	132600	132600	0
141	20240327	161300	41476200	132600	132600	132600	132600	0
142	20240327	161200	41476200	132600	132600	132600	132600	0
143	20240327	161100	41476200	132600	132600	132600	132600	0
144	20240327	161000	41476200	132600	132600	132600	132600	0
145	20240327	160900	41476200	132600	132600	132600	132600	0
146	20240327	160800	41476200	132600	132600	132600	132600	0
147	20240327	160700	41476200	132600	132600	132600	132600	0
148	20240327	160600	41476200	132600	132600	132600	132600	0
149	20240327	160500	41476200	132600	132600	132600	132600	0
150	20240327	160400	41476200	132600	132600	132600	132600	0
151	20240327	160300	41476200	132600	132600	132600	132600	0
152	20240327	160200	41476200	132600	132600	132600	132600	3
153	20240327	160100	41476200	132600	132600	132600	132600	0
154	20240327	160000	41476200	132600	132600	132600	132600	0
155	20240327	155900	41476200	132600	132600	132600	132600	0
156	20240327	155800	41476200	132600	132600	132600	132600	0
157	20240327	155700	41476200	132600	132600	132600	132600	0
158	20240327	155600	41476200	132600	132600	132600	132600	0
159	20240327	155500	41476200	132600	132600	132600	132600	0
160	20240327	155400	41476200	132600	132600	132600	132600	0
161	20240327	155300	41476200	132600	132600	132600	132600	0
162	20240327	155200	41476200	132600	132600	132600	132600	0
163	20240327	155100	41476200	132600	132600	132600	132600	0
164	20240327	155000	41476200	132600	132600	132600	132600	0
165	20240327	154900	41476200	132600	132600	132600	132600	0
166	20240327	154800	41476200	132600	132600	132600	132600	0
167	20240327	154700	41476200	132600	132600	132600	132600	0
168	20240327	154600	41476200	132600	132600	132600	132600	0
169	20240327	154500	41476200	132600	132600	132600	132600	0
170	20240327	154400	41476200	132600	132600	132600	132600	0
171	20240327	154300	41476200	132600	132600	132600	132600	0
172	20240327	154200	41476200	132600	132600	132600	132600	0
173	20240327	154100	41476200	132600	132600	132600	132600	0
174	20240327	154000	41476200	132600	132600	132600	132600	0
175	20240327	153900	41476200	132600	132600	132600	132600	0
176	20240327	153800	41476200	132600	132600	132600	132600	0
177	20240327	153700	41476200	132600	132600	132600	132600	0
178	20240327	153600	41476200	132600	132600	132600	132600	0
179	20240327	153500	41476200	132600	132600	132600	132600	0
180	20240327	153400	41476200	132600	132600	132600	132600	0
181	20240327	153300	41476200	132600	132600	132600	132600	0
182	20240327	153200	41476200	132600	132600	132600	132600	3
183	20240327	153100	41476200	132600	132600	132600	132600	0
184	20240327	153000	41476200	132600	132600	132600	132600	3
185	20240327	152900	41078400	132700	132700	132700	132700	0
186	20240327	152800	41078400	132700	132700	132700	132700	0
187	20240327	152700	41078400	132700	132700	132700	132700	0
188	20240327	152600	41078400	132700	132700	132700	132700	0
189	20240327	152500	41078400	132700	132700	132700	132700	0
190	20240327	152400	41078400	132700	132700	132700	132700	0
191	20240327	152300	41078400	132700	132700	132700	132700	0
192	20240327	152200	41078400	132700	132700	132700	132700	0
193	20240327	152100	41078400	132700	132700	132700	132700	0
194	20240327	152000	41078400	132700	132700	132700	132700	0
195	20240327	151900	41078400	132700	132700	132700	132700	0
196	20240327	151800	41078400	132700	132700	132700	132700	0
197	20240327	151700	41078400	132700	132700	132700	132700	0
198	20240327	151600	41078400	132700	132700	132700	132700	1
199	20240327	151500	40945700	132100	132100	132100	132100	0
200	20240327	151400	40945700	132100	132100	132100	132100	0
201	20240327	151300	40945700	132100	132100	132100	132100	13
202	20240327	151200	39228400	132100	132100	132100	132100	0
203	20240327	151100	39228400	132100	132100	132100	132100	0
204	20240327	151000	39228400	132100	132100	132100	132100	1
205	20240327	150900	39096300	132100	132100	132100	132100	0
206	20240327	150800	39096300	132100	132100	132100	132100	0
207	20240327	150700	39096300	132100	132100	132100	132100	0
208	20240327	150600	39096300	132100	132100	132100	132100	0
209	20240327	150500	39096300	132100	132100	132100	132100	0
210	20240327	150400	39096300	132100	132100	132100	132100	0
211	20240327	150300	39096300	132100	132100	132100	132100	0
212	20240327	150200	39096300	132100	132100	132100	132100	6
213	20240327	150100	38303700	132200	132200	132200	132200	0
214	20240327	150000	38303700	132200	132200	132200	132200	0
215	20240327	145900	38303700	132200	132200	132200	132200	0
216	20240327	145800	38303700	132200	132200	132200	132200	0
217	20240327	145700	38303700	132200	132200	132200	132200	0
218	20240327	145600	38303700	132200	132200	132200	132200	0
219	20240327	145500	38303700	132200	132200	132200	132200	25
220	20240327	145400	34998700	132200	132200	132200	132200	0
221	20240327	145300	34998700	132200	132200	132200	132200	0
222	20240327	145200	34998700	132200	132200	132200	132200	0
223	20240327	145100	34998700	132200	132200	132200	132200	0
224	20240327	145000	34998700	132200	132200	132200	132200	0
225	20240327	144900	34998700	132200	132200	132200	132200	0
226	20240327	144800	34998700	132200	132200	132200	132200	0
227	20240327	144700	34998700	132200	132200	132200	132200	0
228	20240327	144600	34998700	132200	132200	132200	132200	0
229	20240327	144500	34998700	132200	132200	132200	132200	0
230	20240327	144400	34998700	132200	132200	132200	132200	0
231	20240327	144300	34998700	132200	132200	132200	132200	0
232	20240327	144200	34998700	132200	132200	132200	132200	0
233	20240327	144100	34998700	132200	132200	132200	132200	0
234	20240327	144000	34998700	132200	132200	132200	132200	0
235	20240327	143900	34998700	132200	132200	132200	132200	0
236	20240327	143800	34998700	132200	132200	132200	132200	10
237	20240327	143700	33676700	132300	132300	132300	132300	0
238	20240327	143600	33676700	132300	132300	132300	132300	0
239	20240327	143500	33676700	132300	132300	132300	132300	0
240	20240327	143400	33676700	132300	132300	132300	132300	0
241	20240327	143300	33676700	132300	132300	132300	132300	0
242	20240327	143200	33676700	132300	132300	132300	132300	0
243	20240327	143100	33676700	132300	132300	132300	132300	0
244	20240327	143000	33676700	132300	132300	132300	132300	0
245	20240327	142900	33676700	132300	132300	132300	132300	0
246	20240327	142800	33676700	132300	132300	132300	132300	0
247	20240327	142700	33676700	132300	132300	132300	132300	0
248	20240327	142600	33676700	132300	132300	132300	132300	0
249	20240327	142500	33676700	132300	132300	132300	132300	3
250	20240327	142400	33279800	132100	132100	132100	132100	0
251	20240327	142300	33279800	132100	132100	132100	132100	0
252	20240327	142200	33279800	132100	132100	132100	132100	0
253	20240327	142100	33279800	132100	132100	132100	132100	0
254	20240327	142000	33279800	132100	132100	132100	132100	0
255	20240327	141900	33279800	132100	132100	132100	132100	0
256	20240327	141800	33279800	132100	132100	132100	132100	2
257	20240327	141700	33015600	132000	132000	132000	132000	0
258	20240327	141600	33015600	132000	132000	132000	132000	0
259	20240327	141500	33015600	132000	132000	132000	132000	0
260	20240327	141400	33015600	132000	132000	132000	132000	0
261	20240327	141300	33015600	132000	132000	132000	132000	0
262	20240327	141200	33015600	132000	132000	132000	132000	0
263	20240327	141100	33015600	132000	132000	132000	132000	0
264	20240327	141000	33015600	132000	132000	132000	132000	0
265	20240327	140900	33015600	132000	132000	132000	132000	0
266	20240327	140800	33015600	132000	132000	132000	132000	0
267	20240327	140700	33015600	132000	132000	132000	132000	1
268	20240327	140600	32883600	132000	132000	132000	132000	0
269	20240327	140500	32883600	132000	132000	132000	132000	0
270	20240327	140400	32883600	132000	132000	132000	132000	1
271	20240327	140300	32751600	131900	132100	132100	131900	18
272	20240327	140200	30375500	132200	132200	132200	132100	12
273	20240327	140100	28789300	132200	132200	132200	132200	0
274	20240327	140000	28789300	132200	132200	132200	132200	0
275	20240327	135900	28789300	132200	132200	132200	132200	0
276	20240327	135800	28789300	132200	132200	132200	132200	2
277	20240327	135700	28524900	132200	132200	132200	132200	0
278	20240327	135600	28524900	132200	132200	132200	132200	0
279	20240327	135500	28524900	132200	132200	132200	132200	0
280	20240327	135400	28524900	132200	132200	132200	132200	0
281	20240327	135300	28524900	132200	132200	132200	132200	0
282	20240327	135200	28524900	132200	132200	132200	132200	0
283	20240327	135100	28524900	132200	132200	132200	132200	0
284	20240327	135000	28524900	132200	132200	132200	132200	0
285	20240327	134900	28524900	132200	132200	132200	132200	0
286	20240327	134800	28524900	132200	132200	132200	132200	0
287	20240327	134700	28524900	132200	132200	132200	132200	0
288	20240327	134600	28524900	132200	132300	132300	132200	9
289	20240327	134500	27334300	132300	132300	132300	132300	0
290	20240327	134400	27334300	132300	132300	132300	132300	0
291	20240327	134300	27334300	132300	132300	132300	132300	0
292	20240327	134200	27334300	132300	132300	132300	132300	0
293	20240327	134100	27334300	132300	132300	132300	132300	0
294	20240327	134000	27334300	132300	132300	132300	132300	0
295	20240327	133900	27334300	132300	132300	132300	132300	0
296	20240327	133800	27334300	132300	132300	132300	132300	2
297	20240327	133700	27069700	132300	132300	132300	132300	0
298	20240327	133600	27069700	132300	132300	132300	132300	0
299	20240327	133500	27069700	132300	132300	132300	132300	0
300	20240327	133400	27069700	132300	132300	132300	132300	0
301	20240327	133300	27069700	132300	132300	132300	132300	0
302	20240327	133200	27069700	132300	132300	132300	132300	0
303	20240327	133100	27069700	132300	132200	132300	132200	8
304	20240327	133000	26011600	132200	132200	132200	132200	2
305	20240327	132900	25747200	132200	132200	132200	132200	0
306	20240327	132800	25747200	132200	132200	132200	132200	0
307	20240327	132700	25747200	132200	132200	132200	132200	0
308	20240327	132600	25747200	132200	132200	132200	132200	0
309	20240327	132500	25747200	132200	132200	132200	132200	1
310	20240327	132400	25615000	132300	132300	132300	132300	0
311	20240327	132300	25615000	132300	132300	132300	132300	0
312	20240327	132200	25615000	132300	132300	132300	132300	0
313	20240327	132100	25615000	132300	132300	132300	132300	0
314	20240327	132000	25615000	132300	132300	132300	132300	0
315	20240327	131900	25615000	132300	132300	132300	132300	0
316	20240327	131800	25615000	132300	132300	132300	132300	0
317	20240327	131700	25615000	132300	132300	132300	132300	0
318	20240327	131600	25615000	132300	132300	132300	132300	0
319	20240327	131500	25615000	132300	132300	132300	132300	0
320	20240327	131400	25615000	132300	132300	132300	132300	0
321	20240327	131300	25615000	132300	132300	132300	132300	0
322	20240327	131200	25615000	132300	132300	132300	132300	0
323	20240327	131100	25615000	132300	132300	132300	132300	0
324	20240327	131000	25615000	132300	132300	132300	132300	0
325	20240327	130900	25615000	132300	132300	132300	132300	0
326	20240327	130800	25615000	132300	132300	132300	132300	0
327	20240327	130700	25615000	132300	132300	132300	132300	0
328	20240327	130600	25615000	132300	132300	132300	132300	0
329	20240327	130500	25615000	132300	132300	132300	132300	0
330	20240327	130400	25615000	132300	132300	132300	132300	0
331	20240327	130300	25615000	132300	132300	132300	132300	0
332	20240327	130200	25615000	132300	132300	132300	132300	0
333	20240327	130100	25615000	132300	132300	132300	132300	0
334	20240327	130000	25615000	132300	132300	132300	132300	0
335	20240327	125900	25615000	132300	132300	132300	132300	0
336	20240327	125800	25615000	132300	132300	132300	132300	0
337	20240327	125700	25615000	132300	132300	132300	132300	0
338	20240327	125600	25615000	132300	132300	132300	132300	0
339	20240327	125500	25615000	132300	132300	132300	132300	0
340	20240327	125400	25615000	132300	132300	132300	132300	0
341	20240327	125300	25615000	132300	132300	132300	132300	0
342	20240327	125200	25615000	132300	132300	132300	132300	0
343	20240327	125100	25615000	132300	132300	132300	132300	0
344	20240327	125000	25615000	132300	132300	132300	132300	0
345	20240327	124900	25615000	132300	132300	132300	132300	0
346	20240327	124800	25615000	132300	132300	132300	132300	0
347	20240327	124700	25615000	132300	132300	132300	132300	0
348	20240327	124600	25615000	132300	132300	132300	132300	0
349	20240327	124500	25615000	132300	132300	132300	132300	0
350	20240327	124400	25615000	132300	132300	132300	132300	1
351	20240327	124300	25482700	132300	132300	132300	132300	0
352	20240327	124200	25482700	132300	132300	132300	132300	0
353	20240327	124100	25482700	132300	132300	132300	132300	1
354	20240327	124000	25350400	132300	132300	132300	132300	0
355	20240327	123900	25350400	132300	132300	132300	132300	0
356	20240327	123800	25350400	132300	132300	132300	132300	0
357	20240327	123700	25350400	132300	132300	132300	132300	0
358	20240327	123600	25350400	132300	132300	132300	132300	1
359	20240327	123500	25218100	132100	132100	132100	132100	0
360	20240327	123400	25218100	132100	132100	132100	132100	0
361	20240327	123300	25218100	132100	132100	132100	132100	0
362	20240327	123200	25218100	132100	132100	132100	132100	0
363	20240327	123100	25218100	132100	132100	132100	132100	0
364	20240327	123000	25218100	132100	132100	132100	132100	0
365	20240327	122900	25218100	132100	132100	132100	132100	0
366	20240327	122800	25218100	132100	132100	132100	132100	0
367	20240327	122700	25218100	132100	132100	132100	132100	0
368	20240327	122600	25218100	132100	132100	132100	132100	0
369	20240327	122500	25218100	132100	132100	132200	132100	10
370	20240327	122400	23896300	132100	132100	132100	132100	0
371	20240327	122300	23896300	132100	132100	132100	132100	0
372	20240327	122200	23896300	132100	132100	132100	132100	0
373	20240327	122100	23896300	132100	132100	132100	132100	0
374	20240327	122000	23896300	132100	132100	132100	132100	0
375	20240327	121900	23896300	132100	132100	132100	132100	0
376	20240327	121800	23896300	132100	132100	132100	132100	0
377	20240327	121700	23896300	132100	132100	132100	132100	0
378	20240327	121600	23896300	132100	132100	132100	132100	0
379	20240327	121500	23896300	132100	132100	132100	132100	0
380	20240327	121400	23896300	132100	132100	132100	132100	0
381	20240327	121300	23896300	132100	132100	132100	132100	0
382	20240327	121200	23896300	132100	132100	132100	132100	0
383	20240327	121100	23896300	132100	132100	132100	132100	0
384	20240327	121000	23896300	132100	132100	132100	132100	6
385	20240327	120900	23103700	132100	132100	132100	132100	0
386	20240327	120800	23103700	132100	132100	132100	132100	0
387	20240327	120700	23103700	132100	132100	132100	132100	0
388	20240327	120600	23103700	132100	132100	132100	132100	0
389	20240327	120500	23103700	132100	132100	132100	132100	0
390	20240327	120400	23103700	132100	132100	132100	132100	0
391	20240327	120300	23103700	132100	132100	132100	132100	0
392	20240327	120200	23103700	132100	132100	132100	132100	0
393	20240327	120100	23103700	132100	132100	132100	132100	0
394	20240327	120000	23103700	132100	132100	132100	132100	0
395	20240327	115900	23103700	132100	132100	132100	132100	0
396	20240327	115800	23103700	132100	132100	132100	132100	0
397	20240327	115700	23103700	132100	132100	132100	132100	0
398	20240327	115600	23103700	132100	132100	132100	132100	0
399	20240327	115500	23103700	132100	132100	132100	132100	1
400	20240327	115400	22971600	132100	132100	132100	132100	3
401	20240327	115300	22575300	132100	132100	132100	132100	0
402	20240327	115200	22575300	132100	132100	132100	132100	0
403	20240327	115100	22575300	132100	132100	132100	132100	0
404	20240327	115000	22575300	132100	132100	132100	132100	0
405	20240327	114900	22575300	132100	132100	132100	132100	0
406	20240327	114800	22575300	132100	132100	132100	132100	0
407	20240327	114700	22575300	132100	132100	132100	132100	0
408	20240327	114600	22575300	132100	132100	132100	132100	0
409	20240327	114500	22575300	132100	132100	132100	132100	0
410	20240327	114400	22575300	132100	132100	132100	132100	0
411	20240327	114300	22575300	132100	132100	132100	132100	0
412	20240327	114200	22575300	132100	132100	132100	132100	0
413	20240327	114100	22575300	132100	132100	132100	132100	0
414	20240327	114000	22575300	132100	132100	132100	132100	0
415	20240327	113900	22575300	132100	132100	132100	132100	0
416	20240327	113800	22575300	132100	132100	132100	132100	0
417	20240327	113700	22575300	132100	132100	132100	132100	0
418	20240327	113600	22575300	132100	132100	132100	132100	0
419	20240327	113500	22575300	132100	132100	132100	132100	0
420	20240327	113400	22575300	132100	132100	132100	132100	0
421	20240327	113300	22575300	132100	132100	132100	132100	0
422	20240327	113200	22575300	132100	132100	132100	132100	0
423	20240327	113100	22575300	132100	132100	132100	132100	0
424	20240327	113000	22575300	132100	132100	132100	132100	0
425	20240327	112900	22575300	132100	132100	132100	132100	0
426	20240327	112800	22575300	132100	132100	132100	132100	11
427	20240327	112700	21122200	132100	132100	132100	132100	0
428	20240327	112600	21122200	132100	132100	132100	132100	0
429	20240327	112500	21122200	132100	132100	132100	132100	2
430	20240327	112400	20858000	131700	131700	131700	131700	4
431	20240327	112300	20331200	131700	131700	131700	131700	0
432	20240327	112200	20331200	131700	131700	131700	131700	0
433	20240327	112100	20331200	131700	131700	131700	131700	0
434	20240327	112000	20331200	131700	131700	131700	131700	0
435	20240327	111900	20331200	131700	131700	131700	131700	0
436	20240327	111800	20331200	131700	131700	131700	131700	0
437	20240327	111700	20331200	131700	131700	131700	131700	3
438	20240327	111600	19936100	131700	131700	131700	131700	0
439	20240327	111500	19936100	131700	132100	132100	131700	62
440	20240327	111400	11753700	132100	132100	132100	132100	0
441	20240327	111300	11753700	132100	132100	132100	132100	0
442	20240327	111200	11753700	132100	132100	132100	132100	0
443	20240327	111100	11753700	132100	132100	132100	132100	0
444	20240327	111000	11753700	132100	132100	132100	132100	0
445	20240327	110900	11753700	132100	132100	132100	132100	0
446	20240327	110800	11753700	132100	132100	132100	132100	0
447	20240327	110700	11753700	132100	132100	132100	132100	0
448	20240327	110600	11753700	132100	132100	132100	132100	0
449	20240327	110500	11753700	132100	132100	132100	132100	0
450	20240327	110400	11753700	132100	132100	132100	132100	0
451	20240327	110300	11753700	132100	132100	132100	132100	0
452	20240327	110200	11753700	132100	132100	132100	132100	0
453	20240327	110100	11753700	132100	132100	132100	132100	0
454	20240327	110000	11753700	132100	132100	132100	132100	0
455	20240327	105900	11753700	132100	132100	132100	132100	0
456	20240327	105800	11753700	132100	132100	132100	132100	0
457	20240327	105700	11753700	132100	132100	132100	132100	9
458	20240327	105600	10564800	132100	132100	132100	132100	0
459	20240327	105500	10564800	132100	132100	132100	132100	1
460	20240327	105400	10432700	132100	132100	132100	132100	0
461	20240327	105300	10432700	132100	132100	132100	132100	0
462	20240327	105200	10432700	132100	132100	132100	132100	4
463	20240327	105100	9904300	132100	132100	132100	132100	6
464	20240327	105000	9111700	132100	132100	132100	132100	0
465	20240327	104900	9111700	132100	132100	132100	132100	0
466	20240327	104800	9111700	132100	132100	132100	132100	0
467	20240327	104700	9111700	132100	132100	132100	132100	0
468	20240327	104600	9111700	132100	132100	132100	132100	0
469	20240327	104500	9111700	132100	132100	132100	132100	0
470	20240327	104400	9111700	132100	132100	132100	132100	0
471	20240327	104300	9111700	132100	132100	132100	132100	0
472	20240327	104200	9111700	132100	132100	132100	132100	0
473	20240327	104100	9111700	132100	132100	132100	132100	0
474	20240327	104000	9111700	132100	132100	132100	132100	0
475	20240327	103900	9111700	132100	132100	132100	132100	0
476	20240327	103800	9111700	132100	132100	132100	132100	0
477	20240327	103700	9111700	132100	132100	132100	132100	0
478	20240327	103600	9111700	132100	132100	132100	132100	0
479	20240327	103500	9111700	132100	132100	132100	132100	0
480	20240327	103400	9111700	132100	132100	132100	132100	0
481	20240327	103300	9111700	132100	132100	132100	132100	0
482	20240327	103200	9111700	132100	132100	132100	132100	0
483	20240327	103100	9111700	132100	132100	132100	132100	0
484	20240327	103000	9111700	132100	132100	132100	132100	0
485	20240327	102900	9111700	132100	132100	132100	132100	0
486	20240327	102800	9111700	132100	132100	132100	132100	0
487	20240327	102700	9111700	132100	132100	132100	132100	1
488	20240327	102600	8979600	132100	132100	132100	132100	0
489	20240327	102500	8979600	132100	132100	132100	132100	1
490	20240327	102400	8847500	132000	132000	132000	132000	0
491	20240327	102300	8847500	132000	132000	132000	132000	0
492	20240327	102200	8847500	132000	132000	132000	132000	0
493	20240327	102100	8847500	132000	132000	132000	132000	0
494	20240327	102000	8847500	132000	132000	132000	132000	0
495	20240327	101900	8847500	132000	132000	132000	132000	0
496	20240327	101800	8847500	132000	132000	132000	132000	0
497	20240327	101700	8847500	132000	132000	132000	132000	2
498	20240327	101600	8583500	132500	132500	132500	132500	1
499	20240327	101500	8451000	132700	132700	132700	132700	0
500	20240327	101400	8451000	132700	132700	132700	132700	0
501	20240327	101300	8451000	132700	132700	132700	132700	0
502	20240327	101200	8451000	132700	132700	132700	132700	0
503	20240327	101100	8451000	132700	132700	132700	132700	0
504	20240327	101000	8451000	132700	132700	132700	132700	0
505	20240327	100900	8451000	132700	132700	132700	132700	0
506	20240327	100800	8451000	132700	132700	132700	132700	0
507	20240327	100700	8451000	132700	132700	132700	132700	0
508	20240327	100600	8451000	132700	132700	132700	132700	0
509	20240327	100500	8451000	132700	132700	132700	132700	0
510	20240327	100400	8451000	132700	132700	132700	132700	0
511	20240327	100300	8451000	132700	132700	132700	132700	0
512	20240327	100200	8451000	132700	132700	132700	132700	0
513	20240327	100100	8451000	132700	132700	132700	132700	0
514	20240327	100000	8451000	132700	132700	132700	132700	1
515	20240327	095900	8318300	132000	132000	132000	132000	0
516	20240327	095800	8318300	132000	132000	132000	132000	0
517	20240327	095700	8318300	132000	132000	132000	132000	0
518	20240327	095600	8318300	132000	132000	132000	132000	0
519	20240327	095500	8318300	132000	132000	132000	132000	0
520	20240327	095400	8318300	132000	132000	132000	132000	0
521	20240327	095300	8318300	132000	132000	132000	132000	0
522	20240327	095200	8318300	132000	132000	132000	132000	0
523	20240327	095100	8318300	132000	132000	132000	132000	0
524	20240327	095000	8318300	132000	132000	132000	132000	0
525	20240327	094900	8318300	132000	132000	132000	132000	0
526	20240327	094800	8318300	132000	132000	132000	132000	0
527	20240327	094700	8318300	132000	132000	132000	132000	32
528	20240327	094600	4094300	132000	132000	132000	132000	0
529	20240327	094500	4094300	132000	132000	132000	132000	0
530	20240327	094400	4094300	132000	132000	132000	132000	0
531	20240327	094300	4094300	132000	132000	132000	132000	0
532	20240327	094200	4094300	132000	132000	132000	132000	0
533	20240327	094100	4094300	132000	132000	132000	132000	0
534	20240327	094000	4094300	132000	132000	132000	132000	0
535	20240327	093900	4094300	132000	132000	132000	132000	0
536	20240327	093800	4094300	132000	132000	132000	132000	0
537	20240327	093700	4094300	132000	132000	132000	132000	0
538	20240327	093600	4094300	132000	132000	132000	132000	0
539	20240327	093500	4094300	132000	132000	132000	132000	0
540	20240327	093400	4094300	132000	132000	132000	132000	0
541	20240327	093300	4094300	132000	132000	132000	132000	2
542	20240327	093200	3830300	132000	132000	132000	132000	0
543	20240327	093100	3830300	132000	132000	132000	132000	0
544	20240327	093000	3830300	132000	132000	132000	132000	1
545	20240327	092900	3698300	132000	132000	132000	132000	0
546	20240327	092800	3698300	132000	132100	132100	132000	14
547	20240327	092700	1849200	131600	131600	131600	131600	0
548	20240327	092600	1849200	131600	131600	131600	131600	0
549	20240327	092500	1849200	131600	131600	131600	131600	0
550	20240327	092400	1849200	131600	131600	131600	131600	0
551	20240327	092300	1849200	131600	131600	131600	131600	0
552	20240327	092200	1849200	131600	131600	131600	131600	0
553	20240327	092100	1849200	131600	131600	131600	131600	0
554	20240327	092000	1849200	131600	131600	131600	131600	0
555	20240327	091900	1849200	131600	131600	131600	131600	0
556	20240327	091800	1849200	131600	131600	131600	131600	0
557	20240327	091700	1849200	131600	131600	131600	131600	0
558	20240327	091600	1849200	131600	131600	131600	131600	0
559	20240327	091500	1849200	131600	131600	131600	131600	0
560	20240327	091400	1849200	131600	131600	131600	131600	0
561	20240327	091300	1849200	131600	131600	131600	131600	2
562	20240327	091200	1586000	133000	133000	133000	133000	0
563	20240327	091100	1586000	133000	132000	133000	132000	12
564	20240327	091000	0	132500	132500	132500	132500	0
565	20240327	090900	0	132500	132500	132500	132500	0
566	20240327	090800	0	132500	132500	132500	132500	0
567	20240327	090700	0	132500	132500	132500	132500	0
568	20240327	090600	0	132500	132500	132500	132500	0
569	20240327	090500	0	132500	132500	132500	132500	0
570	20240327	090400	0	132500	132500	132500	132500	0
571	20240327	090300	0	132500	132500	132500	132500	0
572	20240327	090200	0	132500	132500	132500	132500	0
573	20240327	090100	0	132500	132500	132500	132500	0
574	20240327	090000	0	132500	132500	132500	132500	0