KissMeData/003830/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183900	71869600	116200	116200	116200	116200	101
3	20240328	183800	71869600	116200	116200	116200	116200	0
4	20240328	183700	71869600	116200	116200	116200	116200	0
5	20240328	183600	71869600	116200	116200	116200	116200	0
6	20240328	183500	71869600	116200	116200	116200	116200	0
7	20240328	183400	71869600	116200	116200	116200	116200	0
8	20240328	183300	71869600	116200	116200	116200	116200	0
9	20240328	183200	71869600	116200	116200	116200	116200	0
10	20240328	183100	71869600	116200	116200	116200	116200	0
11	20240328	183000	71869600	116200	116200	116200	116200	0
12	20240328	182900	71869600	116200	116200	116200	116200	0
13	20240328	182800	71869600	116200	116200	116200	116200	0
14	20240328	182700	71869600	116200	116200	116200	116200	0
15	20240328	182600	71869600	116200	116200	116200	116200	0
16	20240328	182500	71869600	116200	116200	116200	116200	0
17	20240328	182400	71869600	116200	116200	116200	116200	0
18	20240328	182300	71869600	116200	116200	116200	116200	0
19	20240328	182200	71869600	116200	116200	116200	116200	0
20	20240328	182100	71869600	116200	116200	116200	116200	0
21	20240328	182000	71869600	116200	116200	116200	116200	0
22	20240328	181900	71869600	116200	116200	116200	116200	0
23	20240328	181800	71869600	116200	116200	116200	116200	0
24	20240328	181700	71869600	116200	116200	116200	116200	0
25	20240328	181600	71869600	116200	116200	116200	116200	0
26	20240328	181500	71869600	116200	116200	116200	116200	0
27	20240328	181400	71869600	116200	116200	116200	116200	0
28	20240328	181300	71869600	116200	116200	116200	116200	0
29	20240328	181200	71869600	116200	116200	116200	116200	0
30	20240328	181100	71869600	116200	116200	116200	116200	0
31	20240328	181000	71869600	116200	116200	116200	116200	0
32	20240328	180900	71869600	116200	116200	116200	116200	101
33	20240328	180800	71869600	116200	116200	116200	116200	0
34	20240328	180700	71869600	116200	116200	116200	116200	0
35	20240328	180600	71869600	116200	116200	116200	116200	0
36	20240328	180500	71869600	116200	116200	116200	116200	0
37	20240328	180400	71869600	116200	116200	116200	116200	0
38	20240328	180300	71869600	116200	116200	116200	116200	0
39	20240328	180200	71869600	116200	116200	116200	116200	0
40	20240328	180100	71869600	116200	116200	116200	116200	0
41	20240328	180000	71869600	116200	116200	116200	116200	0
42	20240328	175900	71869600	116200	116200	116200	116200	0
43	20240328	175800	71869600	116200	116200	116200	116200	0
44	20240328	175700	71869600	116200	116200	116200	116200	0
45	20240328	175600	71869600	116200	116200	116200	116200	0
46	20240328	175500	71869600	116200	116200	116200	116200	0
47	20240328	175400	71869600	116200	116200	116200	116200	0
48	20240328	175300	71869600	116200	116200	116200	116200	0
49	20240328	175200	71869600	116200	116200	116200	116200	0
50	20240328	175100	71869600	116200	116200	116200	116200	0
51	20240328	175000	71869600	116200	116200	116200	116200	0
52	20240328	174900	71869600	116200	116200	116200	116200	0
53	20240328	174800	71869600	116200	116200	116200	116200	0
54	20240328	174700	71869600	116200	116200	116200	116200	0
55	20240328	174600	71869600	116200	116200	116200	116200	0
56	20240328	174500	71869600	116200	116200	116200	116200	0
57	20240328	174400	71869600	116200	116200	116200	116200	0
58	20240328	174300	71869600	116200	116200	116200	116200	0
59	20240328	174200	71869600	116200	116200	116200	116200	0
60	20240328	174100	71869600	116200	116200	116200	116200	0
61	20240328	174000	71869600	116200	116200	116200	116200	0
62	20240328	173900	71869600	116200	116200	116200	116200	101
63	20240328	173800	71869600	116200	116200	116200	116200	0
64	20240328	173700	71869600	116200	116200	116200	116200	0
65	20240328	173600	71869600	116200	116200	116200	116200	0
66	20240328	173500	71869600	116200	116200	116200	116200	0
67	20240328	173400	71869600	116200	116200	116200	116200	0
68	20240328	173300	71869600	116200	116200	116200	116200	0
69	20240328	173200	71869600	116200	116200	116200	116200	0
70	20240328	173100	71869600	116200	116200	116200	116200	0
71	20240328	173000	71869600	116200	116200	116200	116200	0
72	20240328	172900	71869600	116200	116200	116200	116200	0
73	20240328	172800	71869600	116200	116200	116200	116200	0
74	20240328	172700	71869600	116200	116200	116200	116200	0
75	20240328	172600	71869600	116200	116200	116200	116200	0
76	20240328	172500	71869600	116200	116200	116200	116200	0
77	20240328	172400	71869600	116200	116200	116200	116200	0
78	20240328	172300	71869600	116200	116200	116200	116200	0
79	20240328	172200	71869600	116200	116200	116200	116200	0
80	20240328	172100	71869600	116200	116200	116200	116200	0
81	20240328	172000	71869600	116200	116200	116200	116200	0
82	20240328	171900	71869600	116200	116200	116200	116200	0
83	20240328	171800	71869600	116200	116200	116200	116200	0
84	20240328	171700	71869600	116200	116200	116200	116200	0
85	20240328	171600	71869600	116200	116200	116200	116200	0
86	20240328	171500	71869600	116200	116200	116200	116200	0
87	20240328	171400	71869600	116200	116200	116200	116200	0
88	20240328	171300	71869600	116200	116200	116200	116200	0
89	20240328	171200	71869600	116200	116200	116200	116200	0
90	20240328	171100	71869600	116200	116200	116200	116200	0
91	20240328	171000	71869600	116200	116200	116200	116200	0
92	20240328	170900	71869600	116200	116200	116200	116200	101
93	20240328	170800	71869600	116200	116200	116200	116200	0
94	20240328	170700	71869600	116200	116200	116200	116200	0
95	20240328	170600	71869600	116200	116200	116200	116200	0
96	20240328	170500	71869600	116200	116200	116200	116200	0
97	20240328	170400	71869600	116200	116200	116200	116200	0
98	20240328	170300	71869600	116200	116200	116200	116200	0
99	20240328	170200	71869600	116200	116200	116200	116200	0
100	20240328	170100	71869600	116200	116200	116200	116200	0
101	20240328	170000	71869600	116200	116200	116200	116200	0
102	20240328	165900	71869600	116200	116200	116200	116200	0
103	20240328	165800	71869600	116200	116200	116200	116200	0
104	20240328	165700	71869600	116200	116200	116200	116200	0
105	20240328	165600	71869600	116200	116200	116200	116200	0
106	20240328	165500	71869600	116200	116200	116200	116200	0
107	20240328	165400	71869600	116200	116200	116200	116200	0
108	20240328	165300	71869600	116200	116200	116200	116200	0
109	20240328	165200	71869600	116200	116200	116200	116200	0
110	20240328	165100	71869600	116200	116200	116200	116200	0
111	20240328	165000	71869600	116200	116200	116200	116200	0
112	20240328	164900	71869600	116200	116200	116200	116200	0
113	20240328	164800	71869600	116200	116200	116200	116200	0
114	20240328	164700	71869600	116200	116200	116200	116200	0
115	20240328	164600	71869600	116200	116200	116200	116200	0
116	20240328	164500	71869600	116200	116200	116200	116200	0
117	20240328	164400	71869600	116200	116200	116200	116200	0
118	20240328	164300	71869600	116200	116200	116200	116200	0
119	20240328	164200	71869600	116200	116200	116200	116200	0
120	20240328	164100	71869600	116200	116200	116200	116200	0
121	20240328	164000	71869600	116200	116200	116200	116200	0
122	20240328	163900	71869600	116200	116200	116200	116200	101
123	20240328	163800	71869600	116200	116200	116200	116200	0
124	20240328	163700	71869600	116200	116200	116200	116200	0
125	20240328	163600	71869600	116200	116200	116200	116200	0
126	20240328	163500	71869600	116200	116200	116200	116200	0
127	20240328	163400	71869600	116200	116200	116200	116200	0
128	20240328	163300	71869600	116200	116200	116200	116200	0
129	20240328	163200	71869600	116200	116200	116200	116200	0
130	20240328	163100	71869600	116200	116200	116200	116200	0
131	20240328	163000	71869600	116200	116200	116200	116200	0
132	20240328	162900	71869600	116200	116200	116200	116200	0
133	20240328	162800	71869600	116200	116200	116200	116200	0
134	20240328	162700	71869600	116200	116200	116200	116200	0
135	20240328	162600	71869600	116200	116200	116200	116200	0
136	20240328	162500	71869600	116200	116200	116200	116200	0
137	20240328	162400	71869600	116200	116200	116200	116200	0
138	20240328	162300	71869600	116200	116200	116200	116200	0
139	20240328	162200	71869600	116200	116200	116200	116200	0
140	20240328	162100	71869600	116200	116200	116200	116200	0
141	20240328	162000	71869600	116200	116200	116200	116200	0
142	20240328	161900	71869600	116200	116200	116200	116200	0
143	20240328	161800	71869600	116200	116200	116200	116200	0
144	20240328	161700	71869600	116200	116200	116200	116200	0
145	20240328	161600	71869600	116200	116200	116200	116200	0
146	20240328	161500	71869600	116200	116200	116200	116200	0
147	20240328	161400	71869600	116200	116200	116200	116200	0
148	20240328	161300	71869600	116200	116200	116200	116200	0
149	20240328	161200	71869600	116200	116200	116200	116200	0
150	20240328	161100	71869600	116200	116200	116200	116200	0
151	20240328	161000	71869600	116200	116200	116200	116200	0
152	20240328	160900	71869600	116200	116200	116200	116200	101
153	20240328	160800	71869600	116200	116200	116200	116200	0
154	20240328	160700	71869600	116200	116200	116200	116200	0
155	20240328	160600	71869600	116200	116200	116200	116200	0
156	20240328	160500	71869600	116200	116200	116200	116200	0
157	20240328	160400	71869600	116200	116200	116200	116200	0
158	20240328	160300	71869600	116200	116200	116200	116200	0
159	20240328	160200	71869600	116200	116200	116200	116200	0
160	20240328	160100	71869600	116200	116200	116200	116200	0
161	20240328	160000	71869600	116200	116200	116200	116200	0
162	20240328	155900	71869600	116200	116200	116200	116200	0
163	20240328	155800	71869600	116200	116200	116200	116200	0
164	20240328	155700	71869600	116200	116200	116200	116200	0
165	20240328	155600	71869600	116200	116200	116200	116200	0
166	20240328	155500	71869600	116200	116200	116200	116200	0
167	20240328	155400	71869600	116200	116200	116200	116200	0
168	20240328	155300	71869600	116200	116200	116200	116200	0
169	20240328	155200	71869600	116200	116200	116200	116200	0
170	20240328	155100	71869600	116200	116200	116200	116200	0
171	20240328	155000	71869600	116200	116200	116200	116200	0
172	20240328	154900	71869600	116200	116200	116200	116200	0
173	20240328	154800	71869600	116200	116200	116200	116200	0
174	20240328	154700	71869600	116200	116200	116200	116200	0
175	20240328	154600	71869600	116200	116200	116200	116200	0
176	20240328	154500	71869600	116200	116200	116200	116200	0
177	20240328	154400	71869600	116200	116200	116200	116200	0
178	20240328	154300	71869600	116200	116200	116200	116200	0
179	20240328	154200	71869600	116200	116200	116200	116200	0
180	20240328	154100	71869600	116200	116200	116200	116200	0
181	20240328	154000	71869600	116200	116200	116200	116200	0
182	20240328	153900	71869600	116200	116200	116200	116200	101
183	20240328	153800	71869600	116200	116200	116200	116200	0
184	20240328	153700	71869600	116200	116200	116200	116200	0
185	20240328	153600	71869600	116200	116200	116200	116200	0
186	20240328	153500	71869600	116200	116200	116200	116200	0
187	20240328	153400	71869600	116200	116200	116200	116200	0
188	20240328	153300	71869600	116200	116200	116200	116200	0
189	20240328	153200	71869600	116200	116200	116200	116200	0
190	20240328	153100	71869600	116200	116200	116200	116200	0
191	20240328	153000	71869600	116200	116200	116200	116200	101
192	20240328	152900	60133400	116100	116100	116100	116100	0
193	20240328	152800	60133400	116100	116100	116100	116100	0
194	20240328	152700	60133400	116100	116100	116100	116100	0
195	20240328	152600	60133400	116100	116100	116100	116100	0
196	20240328	152500	60133400	116100	116100	116100	116100	0
197	20240328	152400	60133400	116100	116100	116100	116100	0
198	20240328	152300	60133400	116100	116100	116100	116100	0
199	20240328	152200	60133400	116100	116100	116100	116100	0
200	20240328	152100	60133400	116100	116100	116100	116100	0
201	20240328	152000	60133400	116100	116100	116100	116100	0
202	20240328	151900	60133400	116100	116200	116200	116100	7
203	20240328	151800	59320200	116300	116300	116300	116300	0
204	20240328	151700	59320200	116300	116300	116300	116300	0
205	20240328	151600	59320200	116300	116300	116300	116300	5
206	20240328	151500	58738700	116300	116300	116300	116300	0
207	20240328	151400	58738700	116300	116300	116300	116300	0
208	20240328	151300	58738700	116300	116300	116300	116300	0
209	20240328	151200	58738700	116300	116300	116300	116300	0
210	20240328	151100	58738700	116300	116300	116300	116300	0
211	20240328	151000	58738700	116300	116300	116300	116300	0
212	20240328	150900	58738700	116300	116300	116300	116300	0
213	20240328	150800	58738700	116300	116300	116300	116300	0
214	20240328	150700	58738700	116300	116300	116300	116300	0
215	20240328	150600	58738700	116300	116300	116300	116300	0
216	20240328	150500	58738700	116300	116300	116300	116300	0
217	20240328	150400	58738700	116300	116300	116300	116300	0
218	20240328	150300	58738700	116300	116300	116300	116300	0
219	20240328	150200	58738700	116300	116300	116300	116300	0
220	20240328	150100	58738700	116300	116300	116300	116300	0
221	20240328	150000	58738700	116300	116300	116300	116300	0
222	20240328	145900	58738700	116300	116300	116300	116300	0
223	20240328	145800	58738700	116300	116300	116300	116300	0
224	20240328	145700	58738700	116300	116300	116300	116300	0
225	20240328	145600	58738700	116300	116300	116300	116300	0
226	20240328	145500	58738700	116300	116300	116300	116300	0
227	20240328	145400	58738700	116300	116300	116300	116300	0
228	20240328	145300	58738700	116300	116300	116300	116300	0
229	20240328	145200	58738700	116300	116300	116300	116300	0
230	20240328	145100	58738700	116300	116300	116300	116300	0
231	20240328	145000	58738700	116300	116300	116300	116300	0
232	20240328	144900	58738700	116300	116300	116300	116300	0
233	20240328	144800	58738700	116300	116300	116300	116300	0
234	20240328	144700	58738700	116300	116300	116300	116300	0
235	20240328	144600	58738700	116300	116300	116300	116300	0
236	20240328	144500	58738700	116300	116300	116300	116300	0
237	20240328	144400	58738700	116300	116300	116300	116300	0
238	20240328	144300	58738700	116300	116300	116300	116300	0
239	20240328	144200	58738700	116300	116300	116300	116300	0
240	20240328	144100	58738700	116300	116300	116300	116300	0
241	20240328	144000	58738700	116300	116300	116300	116300	0
242	20240328	143900	58738700	116300	116300	116300	116300	0
243	20240328	143800	58738700	116300	116300	116300	116300	0
244	20240328	143700	58738700	116300	116300	116300	116300	0
245	20240328	143600	58738700	116300	116300	116300	116300	0
246	20240328	143500	58738700	116300	116300	116300	116300	0
247	20240328	143400	58738700	116300	116300	116300	116300	0
248	20240328	143300	58738700	116300	116300	116300	116300	0
249	20240328	143200	58738700	116300	116300	116300	116300	0
250	20240328	143100	58738700	116300	116300	116300	116300	0
251	20240328	143000	58738700	116300	116300	116300	116300	0
252	20240328	142900	58738700	116300	116300	116300	116300	0
253	20240328	142800	58738700	116300	116300	116300	116300	0
254	20240328	142700	58738700	116300	116300	116300	116300	0
255	20240328	142600	58738700	116300	116300	116300	116300	0
256	20240328	142500	58738700	116300	116300	116300	116300	0
257	20240328	142400	58738700	116300	116300	116300	116300	0
258	20240328	142300	58738700	116300	116300	116300	116300	0
259	20240328	142200	58738700	116300	116300	116300	116300	0
260	20240328	142100	58738700	116300	116300	116300	116300	0
261	20240328	142000	58738700	116300	116300	116300	116300	0
262	20240328	141900	58738700	116300	116300	116300	116300	0
263	20240328	141800	58738700	116300	116300	116300	116300	0
264	20240328	141700	58738700	116300	116300	116300	116300	0
265	20240328	141600	58738700	116300	116300	116300	116300	0
266	20240328	141500	58738700	116300	116300	116300	116300	0
267	20240328	141400	58738700	116300	116300	116300	116300	0
268	20240328	141300	58738700	116300	116300	116300	116300	0
269	20240328	141200	58738700	116300	116300	116300	116300	0
270	20240328	141100	58738700	116300	116300	116300	116300	0
271	20240328	141000	58738700	116300	116300	116300	116300	0
272	20240328	140900	58738700	116300	116300	116300	116300	0
273	20240328	140800	58738700	116300	116300	116300	116300	0
274	20240328	140700	58738700	116300	116000	116300	116000	50
275	20240328	140600	52933000	116100	116100	116100	116100	0
276	20240328	140500	52933000	116100	116100	116100	116100	0
277	20240328	140400	52933000	116100	116100	116100	116100	0
278	20240328	140300	52933000	116100	116100	116100	116100	0
279	20240328	140200	52933000	116100	116100	116100	116100	0
280	20240328	140100	52933000	116100	116100	116100	116100	0
281	20240328	140000	52933000	116100	116100	116100	116100	0
282	20240328	135900	52933000	116100	116100	116100	116100	0
283	20240328	135800	52933000	116100	116100	116100	116100	0
284	20240328	135700	52933000	116100	116100	116100	116100	0
285	20240328	135600	52933000	116100	116100	116100	116100	0
286	20240328	135500	52933000	116100	116100	116100	116100	0
287	20240328	135400	52933000	116100	116100	116100	116100	0
288	20240328	135300	52933000	116100	116100	116100	116100	0
289	20240328	135200	52933000	116100	116100	116100	116100	0
290	20240328	135100	52933000	116100	116100	116100	116100	0
291	20240328	135000	52933000	116100	116100	116100	116100	0
292	20240328	134900	52933000	116100	116100	116100	116100	0
293	20240328	134800	52933000	116100	116100	116100	116100	0
294	20240328	134700	52933000	116100	116100	116100	116100	0
295	20240328	134600	52933000	116100	116100	116100	116100	0
296	20240328	134500	52933000	116100	116100	116100	116100	0
297	20240328	134400	52933000	116100	116100	116100	116100	0
298	20240328	134300	52933000	116100	116100	116100	116100	0
299	20240328	134200	52933000	116100	116100	116100	116100	0
300	20240328	134100	52933000	116100	116100	116100	116100	0
301	20240328	134000	52933000	116100	116100	116100	116100	0
302	20240328	133900	52933000	116100	116100	116100	116100	0
303	20240328	133800	52933000	116100	116100	116100	116100	0
304	20240328	133700	52933000	116100	116100	116100	116100	0
305	20240328	133600	52933000	116100	116100	116100	116100	0
306	20240328	133500	52933000	116100	116100	116100	116100	0
307	20240328	133400	52933000	116100	116100	116100	116100	0
308	20240328	133300	52933000	116100	116100	116100	116100	0
309	20240328	133200	52933000	116100	116100	116100	116100	0
310	20240328	133100	52933000	116100	116100	116100	116100	0
311	20240328	133000	52933000	116100	116100	116100	116100	0
312	20240328	132900	52933000	116100	116100	116100	116100	0
313	20240328	132800	52933000	116100	116100	116100	116100	0
314	20240328	132700	52933000	116100	116100	116100	116100	0
315	20240328	132600	52933000	116100	116100	116100	116100	0
316	20240328	132500	52933000	116100	116100	116100	116100	0
317	20240328	132400	52933000	116100	116100	116100	116100	0
318	20240328	132300	52933000	116100	116100	116100	116100	0
319	20240328	132200	52933000	116100	116100	116100	116100	0
320	20240328	132100	52933000	116100	116100	116100	116100	0
321	20240328	132000	52933000	116100	116100	116100	116100	0
322	20240328	131900	52933000	116100	116100	116100	116100	0
323	20240328	131800	52933000	116100	116100	116100	116100	0
324	20240328	131700	52933000	116100	116100	116100	116100	0
325	20240328	131600	52933000	116100	116100	116100	116100	0
326	20240328	131500	52933000	116100	116100	116100	116100	0
327	20240328	131400	52933000	116100	116100	116100	116100	0
328	20240328	131300	52933000	116100	116100	116100	116100	0
329	20240328	131200	52933000	116100	116100	116100	116100	0
330	20240328	131100	52933000	116100	116100	116100	116100	0
331	20240328	131000	52933000	116100	116100	116100	116100	0
332	20240328	130900	52933000	116100	116100	116100	116100	0
333	20240328	130800	52933000	116100	116100	116100	116100	0
334	20240328	130700	52933000	116100	116100	116100	116100	0
335	20240328	130600	52933000	116100	116100	116100	116100	0
336	20240328	130500	52933000	116100	116100	116100	116100	0
337	20240328	130400	52933000	116100	116100	116100	116100	0
338	20240328	130300	52933000	116100	116100	116100	116100	0
339	20240328	130200	52933000	116100	116100	116100	116100	0
340	20240328	130100	52933000	116100	116100	116100	116100	0
341	20240328	130000	52933000	116100	116100	116100	116100	0
342	20240328	125900	52933000	116100	116100	116100	116100	0
343	20240328	125800	52933000	116100	116100	116100	116100	0
344	20240328	125700	52933000	116100	116100	116100	116100	0
345	20240328	125600	52933000	116100	116100	116100	116100	0
346	20240328	125500	52933000	116100	116100	116100	116100	0
347	20240328	125400	52933000	116100	116100	116100	116100	0
348	20240328	125300	52933000	116100	116100	116100	116100	0
349	20240328	125200	52933000	116100	116100	116100	116100	0
350	20240328	125100	52933000	116100	116100	116100	116100	0
351	20240328	125000	52933000	116100	116100	116100	116100	0
352	20240328	124900	52933000	116100	116100	116100	116100	0
353	20240328	124800	52933000	116100	116100	116100	116100	0
354	20240328	124700	52933000	116100	116100	116100	116100	0
355	20240328	124600	52933000	116100	116100	116100	116100	0
356	20240328	124500	52933000	116100	116100	116100	116100	0
357	20240328	124400	52933000	116100	116100	116100	116100	0
358	20240328	124300	52933000	116100	116100	116100	116100	0
359	20240328	124200	52933000	116100	116100	116100	116100	0
360	20240328	124100	52933000	116100	116100	116100	116100	0
361	20240328	124000	52933000	116100	116100	116100	116100	0
362	20240328	123900	52933000	116100	116100	116100	116100	0
363	20240328	123800	52933000	116100	116100	116100	116100	0
364	20240328	123700	52933000	116100	116100	116100	116100	0
365	20240328	123600	52933000	116100	116100	116100	116100	0
366	20240328	123500	52933000	116100	116100	116100	116100	0
367	20240328	123400	52933000	116100	116100	116100	116100	0
368	20240328	123300	52933000	116100	116100	116100	116100	0
369	20240328	123200	52933000	116100	116100	116100	116100	0
370	20240328	123100	52933000	116100	116100	116100	116100	0
371	20240328	123000	52933000	116100	116100	116100	116100	0
372	20240328	122900	52933000	116100	116100	116100	116100	0
373	20240328	122800	52933000	116100	116100	116100	116100	0
374	20240328	122700	52933000	116100	116100	116100	116100	0
375	20240328	122600	52933000	116100	116100	116100	116100	0
376	20240328	122500	52933000	116100	116100	116100	116100	0
377	20240328	122400	52933000	116100	116100	116100	116100	0
378	20240328	122300	52933000	116100	116100	116100	116100	0
379	20240328	122200	52933000	116100	116100	116100	116100	0
380	20240328	122100	52933000	116100	116100	116100	116100	0
381	20240328	122000	52933000	116100	116100	116100	116100	0
382	20240328	121900	52933000	116100	116100	116100	116100	0
383	20240328	121800	52933000	116100	116100	116100	116100	0
384	20240328	121700	52933000	116100	116100	116100	116100	0
385	20240328	121600	52933000	116100	116100	116100	116100	0
386	20240328	121500	52933000	116100	116100	116100	116100	0
387	20240328	121400	52933000	116100	116100	116100	116100	0
388	20240328	121300	52933000	116100	116100	116100	116100	0
389	20240328	121200	52933000	116100	116100	116100	116100	0
390	20240328	121100	52933000	116100	116100	116100	116100	0
391	20240328	121000	52933000	116100	116100	116100	116100	0
392	20240328	120900	52933000	116100	116100	116100	116100	0
393	20240328	120800	52933000	116100	116100	116100	116100	0
394	20240328	120700	52933000	116100	116100	116100	116100	0
395	20240328	120600	52933000	116100	116100	116100	116100	0
396	20240328	120500	52933000	116100	116100	116100	116100	0
397	20240328	120400	52933000	116100	116100	116100	116100	0
398	20240328	120300	52933000	116100	116100	116100	116100	0
399	20240328	120200	52933000	116100	116100	116100	116100	0
400	20240328	120100	52933000	116100	116100	116100	116100	0
401	20240328	120000	52933000	116100	116100	116100	116100	0
402	20240328	115900	52933000	116100	116100	116100	116100	0
403	20240328	115800	52933000	116100	116100	116100	116100	0
404	20240328	115700	52933000	116100	116100	116100	116100	0
405	20240328	115600	52933000	116100	116100	116100	116100	0
406	20240328	115500	52933000	116100	116100	116100	116100	0
407	20240328	115400	52933000	116100	116100	116100	116100	0
408	20240328	115300	52933000	116100	116100	116100	116100	0
409	20240328	115200	52933000	116100	116100	116100	116100	0
410	20240328	115100	52933000	116100	116100	116100	116100	0
411	20240328	115000	52933000	116100	116100	116100	116100	0
412	20240328	114900	52933000	116100	116100	116100	116100	0
413	20240328	114800	52933000	116100	116100	116100	116100	0
414	20240328	114700	52933000	116100	116100	116100	116100	0
415	20240328	114600	52933000	116100	116100	116100	116100	0
416	20240328	114500	52933000	116100	116100	116100	116100	0
417	20240328	114400	52933000	116100	116100	116100	116100	0
418	20240328	114300	52933000	116100	116100	116100	116100	0
419	20240328	114200	52933000	116100	116100	116100	116100	0
420	20240328	114100	52933000	116100	116100	116100	116100	0
421	20240328	114000	52933000	116100	116100	116100	116100	0
422	20240328	113900	52933000	116100	116100	116100	116100	0
423	20240328	113800	52933000	116100	116100	116100	116100	0
424	20240328	113700	52933000	116100	116100	116100	116100	0
425	20240328	113600	52933000	116100	116100	116100	116100	0
426	20240328	113500	52933000	116100	116100	116100	116100	0
427	20240328	113400	52933000	116100	116100	116100	116100	0
428	20240328	113300	52933000	116100	116100	116100	116100	0
429	20240328	113200	52933000	116100	116100	116100	116100	0
430	20240328	113100	52933000	116100	116100	116100	116100	0
431	20240328	113000	52933000	116100	116100	116100	116100	0
432	20240328	112900	52933000	116100	116100	116100	116100	0
433	20240328	112800	52933000	116100	116100	116100	116100	0
434	20240328	112700	52933000	116100	116100	116100	116100	0
435	20240328	112600	52933000	116100	116100	116100	116100	0
436	20240328	112500	52933000	116100	116100	116100	116100	0
437	20240328	112400	52933000	116100	116100	116100	116100	0
438	20240328	112300	52933000	116100	116100	116100	116100	0
439	20240328	112200	52933000	116100	116100	116100	116100	0
440	20240328	112100	52933000	116100	116100	116100	116100	0
441	20240328	112000	52933000	116100	116100	116100	116100	0
442	20240328	111900	52933000	116100	116100	116100	116100	0
443	20240328	111800	52933000	116100	116100	116100	116100	0
444	20240328	111700	52933000	116100	116100	116100	116100	0
445	20240328	111600	52933000	116100	116100	116100	116100	0
446	20240328	111500	52933000	116100	116100	116100	116100	0
447	20240328	111400	52933000	116100	116100	116100	116100	0
448	20240328	111300	52933000	116100	116100	116100	116100	0
449	20240328	111200	52933000	116100	116100	116100	116100	0
450	20240328	111100	52933000	116100	116100	116100	116100	0
451	20240328	111000	52933000	116100	116100	116100	116100	0
452	20240328	110900	52933000	116100	116100	116100	116100	0
453	20240328	110800	52933000	116100	116100	116100	116100	0
454	20240328	110700	52933000	116100	116100	116100	116100	0
455	20240328	110600	52933000	116100	116100	116100	116100	1
456	20240328	110500	52816900	116100	116100	116100	116100	0
457	20240328	110400	52816900	116100	116100	116100	116100	0
458	20240328	110300	52816900	116100	116100	116100	116100	0
459	20240328	110200	52816900	116100	116100	116100	116100	0
460	20240328	110100	52816900	116100	116100	116100	116100	0
461	20240328	110000	52816900	116100	116100	116100	116100	0
462	20240328	105900	52816900	116100	116100	116100	116100	0
463	20240328	105800	52816900	116100	116100	116100	116100	0
464	20240328	105700	52816900	116100	116100	116100	116100	0
465	20240328	105600	52816900	116100	116100	116100	116100	0
466	20240328	105500	52816900	116100	116100	116100	116100	0
467	20240328	105400	52816900	116100	116100	116100	116100	0
468	20240328	105300	52816900	116100	116100	116100	116100	0
469	20240328	105200	52816900	116100	116100	116100	116100	0
470	20240328	105100	52816900	116100	116100	116100	116100	0
471	20240328	105000	52816900	116100	116100	116100	116100	0
472	20240328	104900	52816900	116100	116100	116100	116100	0
473	20240328	104800	52816900	116100	116100	116100	116100	0
474	20240328	104700	52816900	116100	116100	116100	116100	400
475	20240328	104600	6376900	116100	116100	116100	116100	0
476	20240328	104500	6376900	116100	116100	116100	116100	0
477	20240328	104400	6376900	116100	116100	116100	116100	0
478	20240328	104300	6376900	116100	116100	116100	116100	0
479	20240328	104200	6376900	116100	116100	116100	116100	0
480	20240328	104100	6376900	116100	116100	116100	116100	0
481	20240328	104000	6376900	116100	116100	116100	116100	0
482	20240328	103900	6376900	116100	116000	116100	116000	2
483	20240328	103800	6144800	116000	116000	116000	116000	0
484	20240328	103700	6144800	116000	116000	116000	116000	1
485	20240328	103600	6028800	114100	114100	114100	114100	0
486	20240328	103500	6028800	114100	114100	114100	114100	0
487	20240328	103400	6028800	114100	114100	114100	114100	0
488	20240328	103300	6028800	114100	114100	114100	114100	0
489	20240328	103200	6028800	114100	114100	114100	114100	0
490	20240328	103100	6028800	114100	114100	114100	114100	0
491	20240328	103000	6028800	114100	114100	114100	114100	0
492	20240328	102900	6028800	114100	114100	114100	114100	0
493	20240328	102800	6028800	114100	114100	114100	114100	0
494	20240328	102700	6028800	114100	114100	114100	114100	0
495	20240328	102600	6028800	114100	114100	114100	114100	0
496	20240328	102500	6028800	114100	114100	114100	114100	0
497	20240328	102400	6028800	114100	114100	114100	114100	0
498	20240328	102300	6028800	114100	114100	114100	114100	0
499	20240328	102200	6028800	114100	114100	114100	114100	0
500	20240328	102100	6028800	114100	114100	114100	114100	1
501	20240328	102000	5914700	116100	116100	116100	116100	0
502	20240328	101900	5914700	116100	116100	116100	116100	0
503	20240328	101800	5914700	116100	116100	116100	116100	0
504	20240328	101700	5914700	116100	116100	116100	116100	0
505	20240328	101600	5914700	116100	116100	116100	116100	0
506	20240328	101500	5914700	116100	116100	116100	116100	0
507	20240328	101400	5914700	116100	116100	116100	116100	0
508	20240328	101300	5914700	116100	116100	116100	116100	0
509	20240328	101200	5914700	116100	116100	116100	116100	39
510	20240328	101100	1386800	116100	116100	116100	116100	0
511	20240328	101000	1386800	116100	116100	116100	116100	0
512	20240328	100900	1386800	116100	116100	116100	116100	0
513	20240328	100800	1386800	116100	116100	116100	116100	0
514	20240328	100700	1386800	116100	116100	116100	116100	0
515	20240328	100600	1386800	116100	116100	116100	116100	0
516	20240328	100500	1386800	116100	116100	116100	116100	0
517	20240328	100400	1386800	116100	116100	116100	116100	0
518	20240328	100300	1386800	116100	116100	116100	116100	0
519	20240328	100200	1386800	116100	116100	116100	116100	0
520	20240328	100100	1386800	116100	116100	116100	116100	0
521	20240328	100000	1386800	116100	116100	116100	116100	1
522	20240328	095900	1270700	116300	116300	116300	116300	0
523	20240328	095800	1270700	116300	116300	116300	116300	0
524	20240328	095700	1270700	116300	116300	116300	116300	0
525	20240328	095600	1270700	116300	116300	116300	116300	0
526	20240328	095500	1270700	116300	116300	116300	116300	0
527	20240328	095400	1270700	116300	116300	116300	116300	0
528	20240328	095300	1270700	116300	116300	116300	116300	0
529	20240328	095200	1270700	116300	116300	116300	116300	0
530	20240328	095100	1270700	116300	116300	116300	116300	0
531	20240328	095000	1270700	116300	116300	116300	116300	0
532	20240328	094900	1270700	116300	116300	116300	116300	0
533	20240328	094800	1270700	116300	116300	116300	116300	0
534	20240328	094700	1270700	116300	116300	116300	116300	0
535	20240328	094600	1270700	116300	116300	116300	116300	0
536	20240328	094500	1270700	116300	116300	116300	116300	0
537	20240328	094400	1270700	116300	116300	116300	116300	0
538	20240328	094300	1270700	116300	116300	116300	116300	0
539	20240328	094200	1270700	116300	116300	116300	116300	0
540	20240328	094100	1270700	116300	116300	116300	116300	0
541	20240328	094000	1270700	116300	116300	116300	116300	0
542	20240328	093900	1270700	116300	116300	116300	116300	0
543	20240328	093800	1270700	116300	116300	116300	116300	0
544	20240328	093700	1270700	116300	116300	116300	116300	0
545	20240328	093600	1270700	116300	116300	116300	116300	0
546	20240328	093500	1270700	116300	116300	116300	116300	0
547	20240328	093400	1270700	116300	116300	116300	116300	0
548	20240328	093300	1270700	116300	116300	116300	116300	0
549	20240328	093200	1270700	116300	116300	116300	116300	0
550	20240328	093100	1270700	116300	116300	116300	116300	0
551	20240328	093000	1270700	116300	116300	116300	116300	0
552	20240328	092900	1270700	116300	116300	116300	116300	0
553	20240328	092800	1270700	116300	116300	116300	116300	0
554	20240328	092700	1270700	116300	116300	116300	116300	0
555	20240328	092600	1270700	116300	116300	116300	116300	0
556	20240328	092500	1270700	116300	116300	116300	116300	0
557	20240328	092400	1270700	116300	116300	116300	116300	0
558	20240328	092300	1270700	116300	116300	116300	116300	0
559	20240328	092200	1270700	116300	116300	116300	116300	0
560	20240328	092100	1270700	116300	116300	116300	116300	0
561	20240328	092000	1270700	116300	116300	116300	116300	1
562	20240328	091900	1154400	116300	116300	116300	116300	0
563	20240328	091800	1154400	116300	116300	116300	116300	0
564	20240328	091700	1154400	116300	116300	116300	116300	0
565	20240328	091600	1154400	116300	116300	116300	116300	1
566	20240328	091500	1038100	114800	114800	114800	114800	0
567	20240328	091400	1038100	114800	115000	115000	114800	4
568	20240328	091300	578500	116300	116300	116300	116300	0
569	20240328	091200	578500	116300	116300	116300	116300	0
570	20240328	091100	578500	116300	116300	116300	116300	0
571	20240328	091000	578500	116300	116300	116300	116300	0
572	20240328	090900	578500	116300	116300	116300	116300	0
573	20240328	090800	578500	116300	116300	116300	116300	0
574	20240328	090700	578500	116300	116300	116300	116300	0
575	20240328	090600	578500	116300	116300	116300	116300	0
576	20240328	090500	578500	116300	116300	116300	116300	0
577	20240328	090400	578500	116300	115100	116300	115100	2
578	20240328	090300	347100	115100	115100	115100	115100	0
579	20240328	090200	347100	115100	115100	115100	115100	1
580	20240328	090100	232000	116000	116000	116000	116000	0
581	20240328	090000	232000	116000	116000	116000	116000	2