KissMeData/039340/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	191200	79651590	5750	5750	5750	5750	2344
3	20240328	191100	79651590	5750	5750	5750	5750	0
4	20240328	191000	79651590	5750	5750	5750	5750	0
5	20240328	190900	79651590	5750	5750	5750	5750	0
6	20240328	190800	79651590	5750	5750	5750	5750	0
7	20240328	190700	79651590	5750	5750	5750	5750	0
8	20240328	190600	79651590	5750	5750	5750	5750	0
9	20240328	190500	79651590	5750	5750	5750	5750	0
10	20240328	190400	79651590	5750	5750	5750	5750	0
11	20240328	190300	79651590	5750	5750	5750	5750	0
12	20240328	190200	79651590	5750	5750	5750	5750	0
13	20240328	190100	79651590	5750	5750	5750	5750	0
14	20240328	190000	79651590	5750	5750	5750	5750	0
15	20240328	185900	79651590	5750	5750	5750	5750	0
16	20240328	185800	79651590	5750	5750	5750	5750	0
17	20240328	185700	79651590	5750	5750	5750	5750	0
18	20240328	185600	79651590	5750	5750	5750	5750	0
19	20240328	185500	79651590	5750	5750	5750	5750	0
20	20240328	185400	79651590	5750	5750	5750	5750	0
21	20240328	185300	79651590	5750	5750	5750	5750	0
22	20240328	185200	79651590	5750	5750	5750	5750	0
23	20240328	185100	79651590	5750	5750	5750	5750	0
24	20240328	185000	79651590	5750	5750	5750	5750	0
25	20240328	184900	79651590	5750	5750	5750	5750	0
26	20240328	184800	79651590	5750	5750	5750	5750	0
27	20240328	184700	79651590	5750	5750	5750	5750	0
28	20240328	184600	79651590	5750	5750	5750	5750	0
29	20240328	184500	79651590	5750	5750	5750	5750	0
30	20240328	184400	79651590	5750	5750	5750	5750	0
31	20240328	184300	79651590	5750	5750	5750	5750	0
32	20240328	184200	79651590	5750	5750	5750	5750	2344
33	20240328	184100	79651590	5750	5750	5750	5750	0
34	20240328	184000	79651590	5750	5750	5750	5750	0
35	20240328	183900	79651590	5750	5750	5750	5750	0
36	20240328	183800	79651590	5750	5750	5750	5750	0
37	20240328	183700	79651590	5750	5750	5750	5750	0
38	20240328	183600	79651590	5750	5750	5750	5750	0
39	20240328	183500	79651590	5750	5750	5750	5750	0
40	20240328	183400	79651590	5750	5750	5750	5750	0
41	20240328	183300	79651590	5750	5750	5750	5750	0
42	20240328	183200	79651590	5750	5750	5750	5750	0
43	20240328	183100	79651590	5750	5750	5750	5750	0
44	20240328	183000	79651590	5750	5750	5750	5750	0
45	20240328	182900	79651590	5750	5750	5750	5750	0
46	20240328	182800	79651590	5750	5750	5750	5750	0
47	20240328	182700	79651590	5750	5750	5750	5750	0
48	20240328	182600	79651590	5750	5750	5750	5750	0
49	20240328	182500	79651590	5750	5750	5750	5750	0
50	20240328	182400	79651590	5750	5750	5750	5750	0
51	20240328	182300	79651590	5750	5750	5750	5750	0
52	20240328	182200	79651590	5750	5750	5750	5750	0
53	20240328	182100	79651590	5750	5750	5750	5750	0
54	20240328	182000	79651590	5750	5750	5750	5750	0
55	20240328	181900	79651590	5750	5750	5750	5750	0
56	20240328	181800	79651590	5750	5750	5750	5750	0
57	20240328	181700	79651590	5750	5750	5750	5750	0
58	20240328	181600	79651590	5750	5750	5750	5750	0
59	20240328	181500	79651590	5750	5750	5750	5750	0
60	20240328	181400	79651590	5750	5750	5750	5750	0
61	20240328	181300	79651590	5750	5750	5750	5750	0
62	20240328	181200	79651590	5750	5750	5750	5750	2344
63	20240328	181100	79651590	5750	5750	5750	5750	0
64	20240328	181000	79651590	5750	5750	5750	5750	0
65	20240328	180900	79651590	5750	5750	5750	5750	0
66	20240328	180800	79651590	5750	5750	5750	5750	0
67	20240328	180700	79651590	5750	5750	5750	5750	0
68	20240328	180600	79651590	5750	5750	5750	5750	0
69	20240328	180500	79651590	5750	5750	5750	5750	0
70	20240328	180400	79651590	5750	5750	5750	5750	0
71	20240328	180300	79651590	5750	5750	5750	5750	0
72	20240328	180200	79651590	5750	5750	5750	5750	0
73	20240328	180100	79651590	5750	5750	5750	5750	0
74	20240328	180000	79651590	5750	5750	5750	5750	0
75	20240328	175900	79651590	5750	5750	5750	5750	0
76	20240328	175800	79651590	5750	5750	5750	5750	0
77	20240328	175700	79651590	5750	5750	5750	5750	0
78	20240328	175600	79651590	5750	5750	5750	5750	0
79	20240328	175500	79651590	5750	5750	5750	5750	0
80	20240328	175400	79651590	5750	5750	5750	5750	0
81	20240328	175300	79651590	5750	5750	5750	5750	0
82	20240328	175200	79651590	5750	5750	5750	5750	0
83	20240328	175100	79651590	5750	5750	5750	5750	0
84	20240328	175000	79651590	5750	5750	5750	5750	0
85	20240328	174900	79651590	5750	5750	5750	5750	0
86	20240328	174800	79651590	5750	5750	5750	5750	0
87	20240328	174700	79651590	5750	5750	5750	5750	0
88	20240328	174600	79651590	5750	5750	5750	5750	0
89	20240328	174500	79651590	5750	5750	5750	5750	0
90	20240328	174400	79651590	5750	5750	5750	5750	0
91	20240328	174300	79651590	5750	5750	5750	5750	0
92	20240328	174200	79651590	5750	5750	5750	5750	2344
93	20240328	174100	79651590	5750	5750	5750	5750	0
94	20240328	174000	79651590	5750	5750	5750	5750	0
95	20240328	173900	79651590	5750	5750	5750	5750	0
96	20240328	173800	79651590	5750	5750	5750	5750	0
97	20240328	173700	79651590	5750	5750	5750	5750	0
98	20240328	173600	79651590	5750	5750	5750	5750	0
99	20240328	173500	79651590	5750	5750	5750	5750	0
100	20240328	173400	79651590	5750	5750	5750	5750	0
101	20240328	173300	79651590	5750	5750	5750	5750	0
102	20240328	173200	79651590	5750	5750	5750	5750	0
103	20240328	173100	79651590	5750	5750	5750	5750	0
104	20240328	173000	79651590	5750	5750	5750	5750	0
105	20240328	172900	79651590	5750	5750	5750	5750	0
106	20240328	172800	79651590	5750	5750	5750	5750	0
107	20240328	172700	79651590	5750	5750	5750	5750	0
108	20240328	172600	79651590	5750	5750	5750	5750	0
109	20240328	172500	79651590	5750	5750	5750	5750	0
110	20240328	172400	79651590	5750	5750	5750	5750	0
111	20240328	172300	79651590	5750	5750	5750	5750	0
112	20240328	172200	79651590	5750	5750	5750	5750	0
113	20240328	172100	79651590	5750	5750	5750	5750	0
114	20240328	172000	79651590	5750	5750	5750	5750	0
115	20240328	171900	79651590	5750	5750	5750	5750	0
116	20240328	171800	79651590	5750	5750	5750	5750	0
117	20240328	171700	79651590	5750	5750	5750	5750	0
118	20240328	171600	79651590	5750	5750	5750	5750	0
119	20240328	171500	79651590	5750	5750	5750	5750	0
120	20240328	171400	79651590	5750	5750	5750	5750	0
121	20240328	171300	79651590	5750	5750	5750	5750	0
122	20240328	171200	79651590	5750	5750	5750	5750	2344
123	20240328	171100	79651590	5750	5750	5750	5750	0
124	20240328	171000	79651590	5750	5750	5750	5750	0
125	20240328	170900	79651590	5750	5750	5750	5750	0
126	20240328	170800	79651590	5750	5750	5750	5750	0
127	20240328	170700	79651590	5750	5750	5750	5750	0
128	20240328	170600	79651590	5750	5750	5750	5750	0
129	20240328	170500	79651590	5750	5750	5750	5750	0
130	20240328	170400	79651590	5750	5750	5750	5750	0
131	20240328	170300	79651590	5750	5750	5750	5750	0
132	20240328	170200	79651590	5750	5750	5750	5750	0
133	20240328	170100	79651590	5750	5750	5750	5750	0
134	20240328	170000	79651590	5750	5750	5750	5750	0
135	20240328	165900	79651590	5750	5750	5750	5750	0
136	20240328	165800	79651590	5750	5750	5750	5750	0
137	20240328	165700	79651590	5750	5750	5750	5750	0
138	20240328	165600	79651590	5750	5750	5750	5750	0
139	20240328	165500	79651590	5750	5750	5750	5750	0
140	20240328	165400	79651590	5750	5750	5750	5750	0
141	20240328	165300	79651590	5750	5750	5750	5750	0
142	20240328	165200	79651590	5750	5750	5750	5750	0
143	20240328	165100	79651590	5750	5750	5750	5750	0
144	20240328	165000	79651590	5750	5750	5750	5750	0
145	20240328	164900	79651590	5750	5750	5750	5750	0
146	20240328	164800	79651590	5750	5750	5750	5750	0
147	20240328	164700	79651590	5750	5750	5750	5750	0
148	20240328	164600	79651590	5750	5750	5750	5750	0
149	20240328	164500	79651590	5750	5750	5750	5750	0
150	20240328	164400	79651590	5750	5750	5750	5750	0
151	20240328	164300	79651590	5750	5750	5750	5750	0
152	20240328	164200	79651590	5750	5750	5750	5750	2344
153	20240328	164100	79651590	5750	5750	5750	5750	0
154	20240328	164000	79651590	5750	5750	5750	5750	0
155	20240328	163900	79651590	5750	5750	5750	5750	0
156	20240328	163800	79651590	5750	5750	5750	5750	0
157	20240328	163700	79651590	5750	5750	5750	5750	0
158	20240328	163600	79651590	5750	5750	5750	5750	0
159	20240328	163500	79651590	5750	5750	5750	5750	0
160	20240328	163400	79651590	5750	5750	5750	5750	0
161	20240328	163300	79651590	5750	5750	5750	5750	0
162	20240328	163200	79651590	5750	5750	5750	5750	0
163	20240328	163100	79651590	5750	5750	5750	5750	0
164	20240328	163000	79651590	5750	5750	5750	5750	0
165	20240328	162900	79651590	5750	5750	5750	5750	0
166	20240328	162800	79651590	5750	5750	5750	5750	0
167	20240328	162700	79651590	5750	5750	5750	5750	0
168	20240328	162600	79651590	5750	5750	5750	5750	0
169	20240328	162500	79651590	5750	5750	5750	5750	0
170	20240328	162400	79651590	5750	5750	5750	5750	0
171	20240328	162300	79651590	5750	5750	5750	5750	0
172	20240328	162200	79651590	5750	5750	5750	5750	0
173	20240328	162100	79651590	5750	5750	5750	5750	0
174	20240328	162000	79651590	5750	5750	5750	5750	0
175	20240328	161900	79651590	5750	5750	5750	5750	0
176	20240328	161800	79651590	5750	5750	5750	5750	0
177	20240328	161700	79651590	5750	5750	5750	5750	0
178	20240328	161600	79651590	5750	5750	5750	5750	0
179	20240328	161500	79651590	5750	5750	5750	5750	0
180	20240328	161400	79651590	5750	5750	5750	5750	0
181	20240328	161300	79651590	5750	5750	5750	5750	0
182	20240328	161200	79651590	5750	5750	5750	5750	2344
183	20240328	161100	79651590	5750	5750	5750	5750	0
184	20240328	161000	79651590	5750	5750	5750	5750	0
185	20240328	160900	79651590	5750	5750	5750	5750	0
186	20240328	160800	79651590	5750	5750	5750	5750	0
187	20240328	160700	79651590	5750	5750	5750	5750	0
188	20240328	160600	79651590	5750	5750	5750	5750	0
189	20240328	160500	79651590	5750	5750	5750	5750	0
190	20240328	160400	79651590	5750	5750	5750	5750	0
191	20240328	160300	79651590	5750	5750	5750	5750	0
192	20240328	160200	79651590	5750	5750	5750	5750	0
193	20240328	160100	79651590	5750	5750	5750	5750	0
194	20240328	160000	79651590	5750	5750	5750	5750	0
195	20240328	155900	79651590	5750	5750	5750	5750	0
196	20240328	155800	79651590	5750	5750	5750	5750	0
197	20240328	155700	79651590	5750	5750	5750	5750	0
198	20240328	155600	79651590	5750	5750	5750	5750	0
199	20240328	155500	79651590	5750	5750	5750	5750	0
200	20240328	155400	79651590	5750	5750	5750	5750	0
201	20240328	155300	79651590	5750	5750	5750	5750	0
202	20240328	155200	79651590	5750	5750	5750	5750	0
203	20240328	155100	79651590	5750	5750	5750	5750	0
204	20240328	155000	79651590	5750	5750	5750	5750	0
205	20240328	154900	79651590	5750	5750	5750	5750	0
206	20240328	154800	79651590	5750	5750	5750	5750	0
207	20240328	154700	79651590	5750	5750	5750	5750	0
208	20240328	154600	79651590	5750	5750	5750	5750	0
209	20240328	154500	79651590	5750	5750	5750	5750	0
210	20240328	154400	79651590	5750	5750	5750	5750	0
211	20240328	154300	79651590	5750	5750	5750	5750	0
212	20240328	154200	79651590	5750	5750	5750	5750	2344
213	20240328	154100	79651590	5750	5750	5750	5750	0
214	20240328	154000	79651590	5750	5750	5750	5750	0
215	20240328	153900	79651590	5750	5750	5750	5750	0
216	20240328	153800	79651590	5750	5750	5750	5750	0
217	20240328	153700	79651590	5750	5750	5750	5750	0
218	20240328	153600	79651590	5750	5750	5750	5750	0
219	20240328	153500	79651590	5750	5750	5750	5750	0
220	20240328	153400	79651590	5750	5750	5750	5750	0
221	20240328	153300	79651590	5750	5750	5750	5750	0
222	20240328	153200	79651590	5750	5750	5750	5750	0
223	20240328	153100	79651590	5750	5750	5750	5750	0
224	20240328	153000	79651590	5750	5750	5750	5750	2344
225	20240328	152900	66173590	5750	5750	5750	5750	0
226	20240328	152800	66173590	5750	5750	5750	5750	0
227	20240328	152700	66173590	5750	5750	5750	5750	0
228	20240328	152600	66173590	5750	5750	5750	5750	0
229	20240328	152500	66173590	5750	5750	5750	5750	0
230	20240328	152400	66173590	5750	5750	5750	5750	0
231	20240328	152300	66173590	5750	5750	5750	5750	0
232	20240328	152200	66173590	5750	5750	5750	5750	0
233	20240328	152100	66173590	5750	5750	5750	5750	0
234	20240328	152000	66173590	5750	5750	5750	5750	0
235	20240328	151900	66173590	5750	5700	5750	5700	2822
236	20240328	151800	50021260	5700	5670	5700	5670	1081
237	20240328	151700	43867370	5690	5680	5690	5680	3000
238	20240328	151600	26797620	5680	5630	5680	5630	509
239	20240328	151500	23906950	5690	5690	5690	5690	0
240	20240328	151400	23906950	5690	5690	5690	5690	0
241	20240328	151300	23906950	5690	5690	5690	5690	0
242	20240328	151200	23906950	5690	5690	5690	5660	3
243	20240328	151100	23889910	5650	5650	5650	5650	1
244	20240328	151000	23884260	5680	5680	5680	5680	1
245	20240328	150900	23878580	5700	5700	5700	5640	4
246	20240328	150800	23855850	5650	5670	5700	5650	2511
247	20240328	150700	9569830	5670	5670	5670	5670	0
248	20240328	150600	9569830	5670	5670	5670	5670	0
249	20240328	150500	9569830	5670	5670	5670	5670	0
250	20240328	150400	9569830	5670	5670	5670	5670	0
251	20240328	150300	9569830	5670	5670	5670	5670	0
252	20240328	150200	9569830	5670	5670	5670	5670	0
253	20240328	150100	9569830	5670	5670	5670	5670	0
254	20240328	150000	9569830	5670	5670	5670	5670	0
255	20240328	145900	9569830	5670	5670	5670	5670	0
256	20240328	145800	9569830	5670	5670	5670	5670	0
257	20240328	145700	9569830	5670	5670	5670	5670	0
258	20240328	145600	9569830	5670	5670	5670	5670	0
259	20240328	145500	9569830	5670	5670	5670	5670	0
260	20240328	145400	9569830	5670	5670	5670	5670	0
261	20240328	145300	9569830	5670	5670	5670	5670	0
262	20240328	145200	9569830	5670	5670	5670	5670	0
263	20240328	145100	9569830	5670	5670	5670	5670	0
264	20240328	145000	9569830	5670	5670	5670	5670	0
265	20240328	144900	9569830	5670	5670	5670	5670	0
266	20240328	144800	9569830	5670	5670	5670	5670	0
267	20240328	144700	9569830	5670	5670	5670	5670	0
268	20240328	144600	9569830	5670	5670	5670	5670	0
269	20240328	144500	9569830	5670	5670	5670	5670	0
270	20240328	144400	9569830	5670	5670	5670	5670	0
271	20240328	144300	9569830	5670	5670	5670	5670	0
272	20240328	144200	9569830	5670	5670	5670	5670	0
273	20240328	144100	9569830	5670	5670	5670	5670	0
274	20240328	144000	9569830	5670	5670	5670	5670	0
275	20240328	143900	9569830	5670	5670	5670	5670	0
276	20240328	143800	9569830	5670	5670	5670	5670	0
277	20240328	143700	9569830	5670	5670	5670	5670	0
278	20240328	143600	9569830	5670	5670	5670	5670	0
279	20240328	143500	9569830	5670	5670	5670	5670	0
280	20240328	143400	9569830	5670	5670	5670	5670	0
281	20240328	143300	9569830	5670	5670	5670	5670	0
282	20240328	143200	9569830	5670	5650	5670	5650	10
283	20240328	143100	9513260	5670	5670	5670	5670	0
284	20240328	143000	9513260	5670	5670	5670	5670	0
285	20240328	142900	9513260	5670	5670	5670	5670	0
286	20240328	142800	9513260	5670	5670	5670	5670	0
287	20240328	142700	9513260	5670	5670	5670	5670	0
288	20240328	142600	9513260	5670	5670	5670	5670	0
289	20240328	142500	9513260	5670	5670	5670	5670	1
290	20240328	142400	9507590	5660	5660	5660	5660	1
291	20240328	142300	9501930	5670	5670	5670	5670	0
292	20240328	142200	9501930	5670	5670	5670	5670	0
293	20240328	142100	9501930	5670	5670	5670	5670	0
294	20240328	142000	9501930	5670	5670	5670	5670	0
295	20240328	141900	9501930	5670	5670	5670	5670	0
296	20240328	141800	9501930	5670	5670	5670	5670	0
297	20240328	141700	9501930	5670	5670	5670	5670	0
298	20240328	141600	9501930	5670	5670	5670	5670	0
299	20240328	141500	9501930	5670	5670	5670	5670	0
300	20240328	141400	9501930	5670	5670	5670	5670	0
301	20240328	141300	9501930	5670	5670	5670	5670	0
302	20240328	141200	9501930	5670	5670	5670	5670	0
303	20240328	141100	9501930	5670	5670	5670	5670	0
304	20240328	141000	9501930	5670	5670	5670	5670	0
305	20240328	140900	9501930	5670	5670	5670	5670	0
306	20240328	140800	9501930	5670	5670	5670	5670	0
307	20240328	140700	9501930	5670	5670	5670	5670	1
308	20240328	140600	9496260	5650	5660	5660	5650	195
309	20240328	140500	8394500	5670	5670	5670	5670	1
310	20240328	140400	8388830	5670	5670	5670	5670	0
311	20240328	140300	8388830	5670	5670	5670	5670	0
312	20240328	140200	8388830	5670	5670	5670	5670	0
313	20240328	140100	8388830	5670	5670	5670	5670	0
314	20240328	140000	8388830	5670	5670	5670	5670	0
315	20240328	135900	8388830	5670	5670	5670	5670	0
316	20240328	135800	8388830	5670	5670	5670	5670	0
317	20240328	135700	8388830	5670	5670	5670	5670	0
318	20240328	135600	8388830	5670	5670	5670	5670	0
319	20240328	135500	8388830	5670	5670	5670	5670	0
320	20240328	135400	8388830	5670	5670	5670	5670	0
321	20240328	135300	8388830	5670	5670	5670	5670	0
322	20240328	135200	8388830	5670	5670	5670	5670	0
323	20240328	135100	8388830	5670	5670	5670	5670	0
324	20240328	135000	8388830	5670	5670	5670	5670	0
325	20240328	134900	8388830	5670	5670	5670	5670	0
326	20240328	134800	8388830	5670	5670	5670	5670	0
327	20240328	134700	8388830	5670	5670	5670	5670	0
328	20240328	134600	8388830	5670	5670	5670	5670	0
329	20240328	134500	8388830	5670	5670	5670	5670	0
330	20240328	134400	8388830	5670	5670	5670	5670	0
331	20240328	134300	8388830	5670	5670	5670	5670	0
332	20240328	134200	8388830	5670	5670	5670	5670	0
333	20240328	134100	8388830	5670	5670	5670	5670	0
334	20240328	134000	8388830	5670	5670	5670	5670	0
335	20240328	133900	8388830	5670	5670	5670	5670	0
336	20240328	133800	8388830	5670	5670	5670	5670	0
337	20240328	133700	8388830	5670	5670	5670	5670	1
338	20240328	133600	8383160	5660	5660	5660	5660	162
339	20240328	133500	7466240	5650	5650	5650	5650	1
340	20240328	133400	7460590	5660	5660	5660	5660	0
341	20240328	133300	7460590	5660	5660	5660	5660	0
342	20240328	133200	7460590	5660	5660	5660	5660	0
343	20240328	133100	7460590	5660	5660	5660	5660	0
344	20240328	133000	7460590	5660	5660	5660	5660	1
345	20240328	132900	7454930	5650	5650	5650	5650	0
346	20240328	132800	7454930	5650	5650	5650	5650	5
347	20240328	132700	7426680	5660	5660	5660	5660	1
348	20240328	132600	7421020	5660	5660	5660	5660	0
349	20240328	132500	7421020	5660	5660	5660	5660	0
350	20240328	132400	7421020	5660	5660	5660	5660	0
351	20240328	132300	7421020	5660	5660	5660	5660	0
352	20240328	132200	7421020	5660	5660	5660	5660	0
353	20240328	132100	7421020	5660	5660	5660	5660	0
354	20240328	132000	7421020	5660	5660	5660	5660	0
355	20240328	131900	7421020	5660	5660	5660	5660	0
356	20240328	131800	7421020	5660	5660	5660	5660	0
357	20240328	131700	7421020	5660	5660	5660	5660	0
358	20240328	131600	7421020	5660	5660	5660	5660	0
359	20240328	131500	7421020	5660	5660	5660	5660	0
360	20240328	131400	7421020	5660	5660	5660	5660	0
361	20240328	131300	7421020	5660	5660	5660	5660	0
362	20240328	131200	7421020	5660	5660	5660	5660	0
363	20240328	131100	7421020	5660	5660	5660	5660	0
364	20240328	131000	7421020	5660	5660	5660	5660	0
365	20240328	130900	7421020	5660	5660	5660	5660	0
366	20240328	130800	7421020	5660	5660	5660	5660	0
367	20240328	130700	7421020	5660	5660	5660	5660	0
368	20240328	130600	7421020	5660	5660	5660	5660	0
369	20240328	130500	7421020	5660	5660	5660	5660	0
370	20240328	130400	7421020	5660	5660	5660	5660	0
371	20240328	130300	7421020	5660	5660	5660	5660	0
372	20240328	130200	7421020	5660	5660	5660	5660	0
373	20240328	130100	7421020	5660	5660	5660	5660	0
374	20240328	130000	7421020	5660	5660	5660	5660	0
375	20240328	125900	7421020	5660	5660	5660	5660	0
376	20240328	125800	7421020	5660	5660	5660	5660	0
377	20240328	125700	7421020	5660	5660	5660	5660	0
378	20240328	125600	7421020	5660	5660	5660	5660	0
379	20240328	125500	7421020	5660	5660	5660	5660	0
380	20240328	125400	7421020	5660	5660	5660	5660	0
381	20240328	125300	7421020	5660	5660	5660	5660	0
382	20240328	125200	7421020	5660	5660	5660	5660	0
383	20240328	125100	7421020	5660	5660	5660	5660	0
384	20240328	125000	7421020	5660	5660	5660	5660	0
385	20240328	124900	7421020	5660	5660	5660	5660	0
386	20240328	124800	7421020	5660	5660	5660	5660	0
387	20240328	124700	7421020	5660	5660	5660	5660	0
388	20240328	124600	7421020	5660	5660	5660	5660	0
389	20240328	124500	7421020	5660	5660	5660	5660	0
390	20240328	124400	7421020	5660	5660	5660	5660	0
391	20240328	124300	7421020	5660	5660	5660	5660	0
392	20240328	124200	7421020	5660	5660	5660	5660	0
393	20240328	124100	7421020	5660	5660	5660	5660	0
394	20240328	124000	7421020	5660	5660	5660	5660	0
395	20240328	123900	7421020	5660	5660	5660	5660	1
396	20240328	123800	7415360	5650	5650	5650	5650	1
397	20240328	123700	7409710	5660	5660	5660	5660	0
398	20240328	123600	7409710	5660	5660	5660	5660	0
399	20240328	123500	7409710	5660	5660	5660	5660	0
400	20240328	123400	7409710	5660	5660	5660	5660	0
401	20240328	123300	7409710	5660	5660	5660	5660	0
402	20240328	123200	7409710	5660	5660	5660	5660	0
403	20240328	123100	7409710	5660	5660	5660	5660	0
404	20240328	123000	7409710	5660	5660	5660	5660	0
405	20240328	122900	7409710	5660	5660	5660	5660	0
406	20240328	122800	7409710	5660	5660	5660	5660	0
407	20240328	122700	7409710	5660	5660	5660	5660	0
408	20240328	122600	7409710	5660	5660	5660	5660	0
409	20240328	122500	7409710	5660	5660	5660	5660	0
410	20240328	122400	7409710	5660	5660	5660	5660	0
411	20240328	122300	7409710	5660	5660	5660	5660	0
412	20240328	122200	7409710	5660	5620	5670	5620	343
413	20240328	122100	5481920	5620	5620	5620	5620	5
414	20240328	122000	5453820	5610	5610	5610	5610	509
415	20240328	121900	2598330	5610	5610	5610	5610	0
416	20240328	121800	2598330	5610	5610	5610	5610	0
417	20240328	121700	2598330	5610	5610	5610	5610	0
418	20240328	121600	2598330	5610	5610	5610	5610	0
419	20240328	121500	2598330	5610	5610	5610	5610	0
420	20240328	121400	2598330	5610	5610	5610	5610	0
421	20240328	121300	2598330	5610	5610	5610	5610	0
422	20240328	121200	2598330	5610	5610	5610	5610	0
423	20240328	121100	2598330	5610	5610	5610	5610	0
424	20240328	121000	2598330	5610	5610	5610	5610	0
425	20240328	120900	2598330	5610	5610	5610	5610	0
426	20240328	120800	2598330	5610	5610	5610	5610	0
427	20240328	120700	2598330	5610	5610	5610	5610	40
428	20240328	120600	2373930	5610	5610	5610	5610	0
429	20240328	120500	2373930	5610	5610	5610	5610	0
430	20240328	120400	2373930	5610	5610	5610	5610	0
431	20240328	120300	2373930	5610	5610	5610	5610	0
432	20240328	120200	2373930	5610	5610	5610	5610	1
433	20240328	120100	2368320	5600	5600	5600	5600	11
434	20240328	120000	2306720	5610	5610	5610	5610	0
435	20240328	115900	2306720	5610	5610	5610	5610	0
436	20240328	115800	2306720	5610	5610	5610	5610	0
437	20240328	115700	2306720	5610	5610	5610	5610	1
438	20240328	115600	2301110	5610	5610	5610	5610	0
439	20240328	115500	2301110	5610	5610	5610	5610	0
440	20240328	115400	2301110	5610	5610	5610	5610	0
441	20240328	115300	2301110	5610	5610	5610	5610	0
442	20240328	115200	2301110	5610	5610	5610	5610	0
443	20240328	115100	2301110	5610	5610	5610	5610	0
444	20240328	115000	2301110	5610	5610	5610	5610	0
445	20240328	114900	2301110	5610	5610	5610	5610	0
446	20240328	114800	2301110	5610	5610	5610	5610	0
447	20240328	114700	2301110	5610	5610	5610	5610	0
448	20240328	114600	2301110	5610	5610	5610	5610	1
449	20240328	114500	2295500	5600	5600	5600	5600	10
450	20240328	114400	2239500	5610	5610	5610	5610	0
451	20240328	114300	2239500	5610	5610	5610	5610	3
452	20240328	114200	2222670	5610	5610	5610	5610	0
453	20240328	114100	2222670	5610	5610	5610	5610	58
454	20240328	114000	1897290	5610	5610	5610	5610	0
455	20240328	113900	1897290	5610	5610	5610	5610	0
456	20240328	113800	1897290	5610	5610	5610	5610	0
457	20240328	113700	1897290	5610	5610	5610	5610	0
458	20240328	113600	1897290	5610	5610	5610	5610	0
459	20240328	113500	1897290	5610	5610	5610	5610	0
460	20240328	113400	1897290	5610	5610	5610	5610	0
461	20240328	113300	1897290	5610	5610	5610	5610	0
462	20240328	113200	1897290	5610	5610	5610	5610	0
463	20240328	113100	1897290	5610	5610	5610	5610	5
464	20240328	113000	1869240	5610	5610	5610	5610	0
465	20240328	112900	1869240	5610	5610	5610	5610	0
466	20240328	112800	1869240	5610	5610	5610	5610	0
467	20240328	112700	1869240	5610	5610	5610	5610	0
468	20240328	112600	1869240	5610	5610	5610	5610	1
469	20240328	112500	1863630	5610	5610	5610	5610	0
470	20240328	112400	1863630	5610	5610	5610	5610	0
471	20240328	112300	1863630	5610	5610	5610	5610	0
472	20240328	112200	1863630	5610	5610	5610	5610	0
473	20240328	112100	1863630	5610	5610	5610	5610	0
474	20240328	112000	1863630	5610	5610	5610	5610	0
475	20240328	111900	1863630	5610	5610	5610	5610	0
476	20240328	111800	1863630	5610	5610	5610	5610	0
477	20240328	111700	1863630	5610	5610	5610	5610	0
478	20240328	111600	1863630	5610	5610	5610	5610	0
479	20240328	111500	1863630	5610	5610	5610	5610	2
480	20240328	111400	1852410	5610	5610	5610	5610	0
481	20240328	111300	1852410	5610	5610	5610	5610	0
482	20240328	111200	1852410	5610	5610	5610	5610	0
483	20240328	111100	1852410	5610	5610	5610	5610	0
484	20240328	111000	1852410	5610	5610	5610	5610	0
485	20240328	110900	1852410	5610	5610	5610	5610	0
486	20240328	110800	1852410	5610	5610	5610	5610	0
487	20240328	110700	1852410	5610	5610	5610	5610	142
488	20240328	110600	1055790	5610	5610	5610	5610	0
489	20240328	110500	1055790	5610	5610	5610	5610	0
490	20240328	110400	1055790	5610	5610	5610	5610	0
491	20240328	110300	1055790	5610	5610	5610	5610	0
492	20240328	110200	1055790	5610	5610	5610	5610	0
493	20240328	110100	1055790	5610	5610	5610	5610	0
494	20240328	110000	1055790	5610	5610	5610	5610	19
495	20240328	105900	949200	5610	5610	5610	5610	0
496	20240328	105800	949200	5610	5610	5610	5610	29
497	20240328	105700	786510	5620	5620	5620	5620	4
498	20240328	105600	764030	5620	5620	5620	5620	0
499	20240328	105500	764030	5620	5620	5620	5620	0
500	20240328	105400	764030	5620	5620	5620	5620	0
501	20240328	105300	764030	5620	5620	5620	5620	0
502	20240328	105200	764030	5620	5620	5620	5620	0
503	20240328	105100	764030	5620	5620	5620	5620	0
504	20240328	105000	764030	5620	5620	5620	5620	0
505	20240328	104900	764030	5620	5620	5620	5620	0
506	20240328	104800	764030	5620	5620	5620	5620	0
507	20240328	104700	764030	5620	5620	5620	5620	0
508	20240328	104600	764030	5620	5620	5620	5620	0
509	20240328	104500	764030	5620	5620	5620	5620	0
510	20240328	104400	764030	5620	5620	5620	5620	0
511	20240328	104300	764030	5620	5620	5620	5620	0
512	20240328	104200	764030	5620	5620	5620	5620	0
513	20240328	104100	764030	5620	5620	5620	5620	0
514	20240328	104000	764030	5620	5620	5620	5620	0
515	20240328	103900	764030	5620	5620	5620	5620	0
516	20240328	103800	764030	5620	5620	5620	5620	0
517	20240328	103700	764030	5620	5620	5620	5620	0
518	20240328	103600	764030	5620	5620	5620	5620	0
519	20240328	103500	764030	5620	5620	5620	5620	0
520	20240328	103400	764030	5620	5620	5620	5620	0
521	20240328	103300	764030	5620	5620	5620	5620	0
522	20240328	103200	764030	5620	5620	5620	5620	0
523	20240328	103100	764030	5620	5620	5620	5620	0
524	20240328	103000	764030	5620	5620	5620	5620	0
525	20240328	102900	764030	5620	5620	5620	5620	0
526	20240328	102800	764030	5620	5620	5620	5620	0
527	20240328	102700	764030	5620	5620	5620	5620	0
528	20240328	102600	764030	5620	5620	5620	5620	0
529	20240328	102500	764030	5620	5620	5620	5620	0
530	20240328	102400	764030	5620	5620	5620	5620	0
531	20240328	102300	764030	5620	5620	5620	5620	0
532	20240328	102200	764030	5620	5620	5620	5620	0
533	20240328	102100	764030	5620	5620	5620	5620	0
534	20240328	102000	764030	5620	5620	5620	5620	0
535	20240328	101900	764030	5620	5620	5620	5620	0
536	20240328	101800	764030	5620	5620	5620	5620	0
537	20240328	101700	764030	5620	5620	5620	5620	0
538	20240328	101600	764030	5620	5620	5620	5620	0
539	20240328	101500	764030	5620	5620	5620	5620	0
540	20240328	101400	764030	5620	5620	5620	5620	0
541	20240328	101300	764030	5620	5620	5620	5620	0
542	20240328	101200	764030	5620	5620	5620	5620	0
543	20240328	101100	764030	5620	5620	5620	5620	0
544	20240328	101000	764030	5620	5620	5620	5620	0
545	20240328	100900	764030	5620	5620	5620	5620	5
546	20240328	100800	735930	5620	5620	5620	5620	0
547	20240328	100700	735930	5620	5620	5620	5620	0
548	20240328	100600	735930	5620	5620	5620	5620	3
549	20240328	100500	719070	5620	5620	5620	5620	0
550	20240328	100400	719070	5620	5620	5620	5620	4
551	20240328	100300	696590	5620	5620	5620	5620	0
552	20240328	100200	696590	5620	5620	5620	5620	0
553	20240328	100100	696590	5620	5620	5620	5620	0
554	20240328	100000	696590	5620	5620	5620	5620	0
555	20240328	095900	696590	5620	5620	5620	5620	0
556	20240328	095800	696590	5620	5620	5620	5620	1
557	20240328	095700	690970	5620	5620	5620	5620	0
558	20240328	095600	690970	5620	5620	5620	5620	0
559	20240328	095500	690970	5620	5620	5620	5620	1
560	20240328	095400	685350	5620	5620	5620	5620	1
561	20240328	095300	679730	5620	5620	5620	5620	0
562	20240328	095200	679730	5620	5620	5620	5620	0
563	20240328	095100	679730	5620	5620	5620	5620	0
564	20240328	095000	679730	5620	5620	5620	5620	0
565	20240328	094900	679730	5620	5620	5620	5620	0
566	20240328	094800	679730	5620	5620	5620	5620	0
567	20240328	094700	679730	5620	5620	5620	5620	0
568	20240328	094600	679730	5620	5620	5620	5620	0
569	20240328	094500	679730	5620	5620	5620	5620	0
570	20240328	094400	679730	5620	5620	5620	5620	0
571	20240328	094300	679730	5620	5620	5620	5620	22
572	20240328	094200	556090	5620	5620	5620	5620	23
573	20240328	094100	426830	5620	5620	5620	5620	0
574	20240328	094000	426830	5620	5620	5620	5620	0
575	20240328	093900	426830	5620	5620	5620	5620	0
576	20240328	093800	426830	5620	5620	5620	5620	0
577	20240328	093700	426830	5620	5620	5620	5620	0
578	20240328	093600	426830	5620	5620	5620	5620	0
579	20240328	093500	426830	5620	5620	5620	5620	0
580	20240328	093400	426830	5620	5620	5620	5620	17
581	20240328	093300	331290	5620	5620	5620	5620	0
582	20240328	093200	331290	5620	5620	5620	5620	0
583	20240328	093100	331290	5620	5620	5620	5620	0
584	20240328	093000	331290	5620	5620	5620	5620	0
585	20240328	092900	331290	5620	5620	5620	5620	0
586	20240328	092800	331290	5620	5620	5620	5620	0
587	20240328	092700	331290	5620	5620	5620	5620	4
588	20240328	092600	308810	5610	5610	5610	5610	0
589	20240328	092500	308810	5610	5610	5610	5610	0
590	20240328	092400	308810	5610	5610	5610	5610	0
591	20240328	092300	308810	5610	5610	5610	5610	0
592	20240328	092200	308810	5610	5610	5610	5610	3
593	20240328	092100	291980	5610	5610	5610	5610	0
594	20240328	092000	291980	5610	5610	5610	5610	0
595	20240328	091900	291980	5610	5610	5610	5610	0
596	20240328	091800	291980	5610	5610	5610	5610	0
597	20240328	091700	291980	5610	5610	5610	5610	0
598	20240328	091600	291980	5610	5610	5610	5610	0
599	20240328	091500	291980	5610	5610	5610	5610	6
600	20240328	091400	258320	5620	5620	5620	5620	0
601	20240328	091300	258320	5620	5620	5620	5620	0
602	20240328	091200	258320	5620	5620	5620	5620	5
603	20240328	091100	230220	5620	5620	5620	5620	0
604	20240328	091000	230220	5620	5620	5620	5620	16
605	20240328	090900	140300	5620	5620	5620	5620	5
606	20240328	090800	112200	5610	5610	5610	5610	0
607	20240328	090700	112200	5610	5610	5610	5610	9
608	20240328	090600	61710	5610	5610	5610	5610	0
609	20240328	090500	61710	5610	5610	5610	5610	0
610	20240328	090400	61710	5610	5610	5610	5610	11
611	20240328	090300	0	5620	5620	5620	5620	0
612	20240328	090200	0	5620	5620	5620	5620	0
613	20240328	090100	0	5620	5620	5620	5620	0
614	20240328	090000	0	5620	5620	5620	5620	0