KissMeData/016880/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185600	224136687	1233	1233	1233	1233	4057
3	20240329	185500	224136687	1233	1233	1233	1233	0
4	20240329	185400	224136687	1233	1233	1233	1233	0
5	20240329	185300	224136687	1233	1233	1233	1233	0
6	20240329	185200	224136687	1233	1233	1233	1233	0
7	20240329	185100	224136687	1233	1233	1233	1233	0
8	20240329	185000	224136687	1233	1233	1233	1233	0
9	20240329	184900	224136687	1233	1233	1233	1233	0
10	20240329	184800	224136687	1233	1233	1233	1233	0
11	20240329	184700	224136687	1233	1233	1233	1233	0
12	20240329	184600	224136687	1233	1233	1233	1233	0
13	20240329	184500	224136687	1233	1233	1233	1233	0
14	20240329	184400	224136687	1233	1233	1233	1233	0
15	20240329	184300	224136687	1233	1233	1233	1233	0
16	20240329	184200	224136687	1233	1233	1233	1233	0
17	20240329	184100	224136687	1233	1233	1233	1233	0
18	20240329	184000	224136687	1233	1233	1233	1233	0
19	20240329	183900	224136687	1233	1233	1233	1233	0
20	20240329	183800	224136687	1233	1233	1233	1233	0
21	20240329	183700	224136687	1233	1233	1233	1233	0
22	20240329	183600	224136687	1233	1233	1233	1233	0
23	20240329	183500	224136687	1233	1233	1233	1233	0
24	20240329	183400	224136687	1233	1233	1233	1233	0
25	20240329	183300	224136687	1233	1233	1233	1233	0
26	20240329	183200	224136687	1233	1233	1233	1233	0
27	20240329	183100	224136687	1233	1233	1233	1233	0
28	20240329	183000	224136687	1233	1233	1233	1233	0
29	20240329	182900	224136687	1233	1233	1233	1233	0
30	20240329	182800	224136687	1233	1233	1233	1233	0
31	20240329	182700	224136687	1233	1233	1233	1233	0
32	20240329	182600	224136687	1233	1233	1233	1233	4057
33	20240329	182500	224136687	1233	1233	1233	1233	0
34	20240329	182400	224136687	1233	1233	1233	1233	0
35	20240329	182300	224136687	1233	1233	1233	1233	0
36	20240329	182200	224136687	1233	1233	1233	1233	0
37	20240329	182100	224136687	1233	1233	1233	1233	0
38	20240329	182000	224136687	1233	1233	1233	1233	0
39	20240329	181900	224136687	1233	1233	1233	1233	0
40	20240329	181800	224136687	1233	1233	1233	1233	0
41	20240329	181700	224136687	1233	1233	1233	1233	0
42	20240329	181600	224136687	1233	1233	1233	1233	0
43	20240329	181500	224136687	1233	1233	1233	1233	0
44	20240329	181400	224136687	1233	1233	1233	1233	0
45	20240329	181300	224136687	1233	1233	1233	1233	0
46	20240329	181200	224136687	1233	1233	1233	1233	0
47	20240329	181100	224136687	1233	1233	1233	1233	0
48	20240329	181000	224136687	1233	1233	1233	1233	0
49	20240329	180900	224136687	1233	1233	1233	1233	0
50	20240329	180800	224136687	1233	1233	1233	1233	0
51	20240329	180700	224136687	1233	1233	1233	1233	0
52	20240329	180600	224136687	1233	1233	1233	1233	0
53	20240329	180500	224136687	1233	1233	1233	1233	0
54	20240329	180400	224136687	1233	1233	1233	1233	0
55	20240329	180300	224136687	1233	1233	1233	1233	0
56	20240329	180200	224136687	1233	1233	1233	1233	0
57	20240329	180100	224136687	1233	1233	1233	1233	0
58	20240329	180000	224136687	1233	1233	1233	1233	0
59	20240329	175900	224136687	1233	1233	1233	1233	0
60	20240329	175800	224136687	1233	1233	1233	1233	0
61	20240329	175700	224136687	1233	1233	1233	1233	0
62	20240329	175600	224136687	1233	1233	1233	1233	4057
63	20240329	175500	224136687	1233	1233	1233	1233	0
64	20240329	175400	224136687	1233	1233	1233	1233	0
65	20240329	175300	224136687	1233	1233	1233	1233	0
66	20240329	175200	224136687	1233	1233	1233	1233	0
67	20240329	175100	224136687	1233	1233	1233	1233	0
68	20240329	175000	224136687	1233	1233	1233	1233	0
69	20240329	174900	224136687	1233	1233	1233	1233	0
70	20240329	174800	224136687	1233	1233	1233	1233	0
71	20240329	174700	224136687	1233	1233	1233	1233	0
72	20240329	174600	224136687	1233	1233	1233	1233	0
73	20240329	174500	224136687	1233	1233	1233	1233	0
74	20240329	174400	224136687	1233	1233	1233	1233	0
75	20240329	174300	224136687	1233	1233	1233	1233	0
76	20240329	174200	224136687	1233	1233	1233	1233	0
77	20240329	174100	224136687	1233	1233	1233	1233	0
78	20240329	174000	224136687	1233	1233	1233	1233	0
79	20240329	173900	224136687	1233	1233	1233	1233	0
80	20240329	173800	224136687	1233	1233	1233	1233	0
81	20240329	173700	224136687	1233	1233	1233	1233	0
82	20240329	173600	224136687	1233	1233	1233	1233	0
83	20240329	173500	224136687	1233	1233	1233	1233	0
84	20240329	173400	224136687	1233	1233	1233	1233	0
85	20240329	173300	224136687	1233	1233	1233	1233	0
86	20240329	173200	224136687	1233	1233	1233	1233	0
87	20240329	173100	224136687	1233	1233	1233	1233	0
88	20240329	173000	224136687	1233	1233	1233	1233	0
89	20240329	172900	224136687	1233	1233	1233	1233	0
90	20240329	172800	224136687	1233	1233	1233	1233	0
91	20240329	172700	224136687	1233	1233	1233	1233	0
92	20240329	172600	224136687	1233	1233	1233	1233	4057
93	20240329	172500	224136687	1233	1233	1233	1233	0
94	20240329	172400	224136687	1233	1233	1233	1233	0
95	20240329	172300	224136687	1233	1233	1233	1233	0
96	20240329	172200	224136687	1233	1233	1233	1233	0
97	20240329	172100	224136687	1233	1233	1233	1233	0
98	20240329	172000	224136687	1233	1233	1233	1233	0
99	20240329	171900	224136687	1233	1233	1233	1233	0
100	20240329	171800	224136687	1233	1233	1233	1233	0
101	20240329	171700	224136687	1233	1233	1233	1233	0
102	20240329	171600	224136687	1233	1233	1233	1233	0
103	20240329	171500	224136687	1233	1233	1233	1233	0
104	20240329	171400	224136687	1233	1233	1233	1233	0
105	20240329	171300	224136687	1233	1233	1233	1233	0
106	20240329	171200	224136687	1233	1233	1233	1233	0
107	20240329	171100	224136687	1233	1233	1233	1233	0
108	20240329	171000	224136687	1233	1233	1233	1233	0
109	20240329	170900	224136687	1233	1233	1233	1233	0
110	20240329	170800	224136687	1233	1233	1233	1233	0
111	20240329	170700	224136687	1233	1233	1233	1233	0
112	20240329	170600	224136687	1233	1233	1233	1233	0
113	20240329	170500	224136687	1233	1233	1233	1233	0
114	20240329	170400	224136687	1233	1233	1233	1233	0
115	20240329	170300	224136687	1233	1233	1233	1233	0
116	20240329	170200	224136687	1233	1233	1233	1233	0
117	20240329	170100	224136687	1233	1233	1233	1233	0
118	20240329	170000	224136687	1233	1233	1233	1233	0
119	20240329	165900	224136687	1233	1233	1233	1233	0
120	20240329	165800	224136687	1233	1233	1233	1233	0
121	20240329	165700	224136687	1233	1233	1233	1233	0
122	20240329	165600	224136687	1233	1233	1233	1233	4057
123	20240329	165500	224136687	1233	1233	1233	1233	0
124	20240329	165400	224136687	1233	1233	1233	1233	0
125	20240329	165300	224136687	1233	1233	1233	1233	0
126	20240329	165200	224136687	1233	1233	1233	1233	0
127	20240329	165100	224136687	1233	1233	1233	1233	0
128	20240329	165000	224136687	1233	1233	1233	1233	0
129	20240329	164900	224136687	1233	1233	1233	1233	0
130	20240329	164800	224136687	1233	1233	1233	1233	0
131	20240329	164700	224136687	1233	1233	1233	1233	0
132	20240329	164600	224136687	1233	1233	1233	1233	0
133	20240329	164500	224136687	1233	1233	1233	1233	0
134	20240329	164400	224136687	1233	1233	1233	1233	0
135	20240329	164300	224136687	1233	1233	1233	1233	0
136	20240329	164200	224136687	1233	1233	1233	1233	0
137	20240329	164100	224136687	1233	1233	1233	1233	0
138	20240329	164000	224136687	1233	1233	1233	1233	0
139	20240329	163900	224136687	1233	1233	1233	1233	0
140	20240329	163800	224136687	1233	1233	1233	1233	0
141	20240329	163700	224136687	1233	1233	1233	1233	0
142	20240329	163600	224136687	1233	1233	1233	1233	0
143	20240329	163500	224136687	1233	1233	1233	1233	0
144	20240329	163400	224136687	1233	1233	1233	1233	0
145	20240329	163300	224136687	1233	1233	1233	1233	0
146	20240329	163200	224136687	1233	1233	1233	1233	0
147	20240329	163100	224136687	1233	1233	1233	1233	0
148	20240329	163000	224136687	1233	1233	1233	1233	0
149	20240329	162900	224136687	1233	1233	1233	1233	0
150	20240329	162800	224136687	1233	1233	1233	1233	0
151	20240329	162700	224136687	1233	1233	1233	1233	0
152	20240329	162600	224136687	1233	1233	1233	1233	4057
153	20240329	162500	224136687	1233	1233	1233	1233	0
154	20240329	162400	224136687	1233	1233	1233	1233	0
155	20240329	162300	224136687	1233	1233	1233	1233	0
156	20240329	162200	224136687	1233	1233	1233	1233	0
157	20240329	162100	224136687	1233	1233	1233	1233	0
158	20240329	162000	224136687	1233	1233	1233	1233	0
159	20240329	161900	224136687	1233	1233	1233	1233	0
160	20240329	161800	224136687	1233	1233	1233	1233	0
161	20240329	161700	224136687	1233	1233	1233	1233	0
162	20240329	161600	224136687	1233	1233	1233	1233	0
163	20240329	161500	224136687	1233	1233	1233	1233	0
164	20240329	161400	224136687	1233	1233	1233	1233	0
165	20240329	161300	224136687	1233	1233	1233	1233	0
166	20240329	161200	224136687	1233	1233	1233	1233	0
167	20240329	161100	224136687	1233	1233	1233	1233	0
168	20240329	161000	224136687	1233	1233	1233	1233	0
169	20240329	160900	224136687	1233	1233	1233	1233	0
170	20240329	160800	224136687	1233	1233	1233	1233	0
171	20240329	160700	224136687	1233	1233	1233	1233	0
172	20240329	160600	224136687	1233	1233	1233	1233	0
173	20240329	160500	224136687	1233	1233	1233	1233	0
174	20240329	160400	224136687	1233	1233	1233	1233	0
175	20240329	160300	224136687	1233	1233	1233	1233	0
176	20240329	160200	224136687	1233	1233	1233	1233	0
177	20240329	160100	224136687	1233	1233	1233	1233	0
178	20240329	160000	224136687	1233	1233	1233	1233	0
179	20240329	155900	224136687	1233	1233	1233	1233	0
180	20240329	155800	224136687	1233	1233	1233	1233	0
181	20240329	155700	224136687	1233	1233	1233	1233	0
182	20240329	155600	224136687	1233	1233	1233	1233	4057
183	20240329	155500	224136687	1233	1233	1233	1233	0
184	20240329	155400	224136687	1233	1233	1233	1233	0
185	20240329	155300	224136687	1233	1233	1233	1233	0
186	20240329	155200	224136687	1233	1233	1233	1233	0
187	20240329	155100	224136687	1233	1233	1233	1233	0
188	20240329	155000	224136687	1233	1233	1233	1233	0
189	20240329	154900	224136687	1233	1233	1233	1233	0
190	20240329	154800	224136687	1233	1233	1233	1233	0
191	20240329	154700	224136687	1233	1233	1233	1233	0
192	20240329	154600	224136687	1233	1233	1233	1233	0
193	20240329	154500	224136687	1233	1233	1233	1233	0
194	20240329	154400	224136687	1233	1233	1233	1233	0
195	20240329	154300	224136687	1233	1233	1233	1233	0
196	20240329	154200	224136687	1233	1233	1233	1233	0
197	20240329	154100	224136687	1233	1233	1233	1233	0
198	20240329	154000	224136687	1233	1233	1233	1233	0
199	20240329	153900	224136687	1233	1233	1233	1233	0
200	20240329	153800	224136687	1233	1233	1233	1233	0
201	20240329	153700	224136687	1233	1233	1233	1233	0
202	20240329	153600	224136687	1233	1233	1233	1233	0
203	20240329	153500	224136687	1233	1233	1233	1233	0
204	20240329	153400	224136687	1233	1233	1233	1233	0
205	20240329	153300	224136687	1233	1233	1233	1233	0
206	20240329	153200	224136687	1233	1233	1233	1233	0
207	20240329	153100	224136687	1233	1233	1233	1233	0
208	20240329	153000	224136687	1233	1233	1233	1233	4057
209	20240329	152900	219134406	1233	1233	1233	1233	0
210	20240329	152800	219134406	1233	1233	1233	1233	0
211	20240329	152700	219134406	1233	1233	1233	1233	0
212	20240329	152600	219134406	1233	1233	1233	1233	0
213	20240329	152500	219134406	1233	1233	1233	1233	0
214	20240329	152400	219134406	1233	1233	1233	1233	0
215	20240329	152300	219134406	1233	1233	1233	1233	0
216	20240329	152200	219134406	1233	1233	1233	1233	0
217	20240329	152100	219134406	1233	1233	1233	1233	0
218	20240329	152000	219134406	1233	1233	1233	1233	0
219	20240329	151900	219134406	1233	1233	1233	1233	0
220	20240329	151800	219134406	1233	1233	1233	1233	1
221	20240329	151700	219133173	1233	1233	1233	1233	32
222	20240329	151600	219093717	1233	1231	1233	1231	101
223	20240329	151500	218969278	1233	1231	1233	1231	2612
224	20240329	151400	215753904	1233	1233	1233	1233	1
225	20240329	151300	215752671	1233	1233	1233	1233	0
226	20240329	151200	215752671	1233	1233	1233	1233	1
227	20240329	151100	215751438	1231	1231	1231	1231	405
228	20240329	151000	215252883	1233	1233	1233	1233	1
229	20240329	150900	215251650	1231	1233	1233	1231	102
230	20240329	150800	215126085	1232	1232	1232	1232	225
231	20240329	150700	214848885	1234	1234	1234	1234	3
232	20240329	150600	214845183	1233	1233	1233	1233	80
233	20240329	150500	214746543	1234	1234	1234	1234	0
234	20240329	150400	214746543	1234	1234	1234	1234	1
235	20240329	150300	214745309	1234	1234	1234	1234	0
236	20240329	150200	214745309	1234	1234	1234	1234	0
237	20240329	150100	214745309	1234	1233	1234	1233	55
238	20240329	150000	214677440	1234	1234	1234	1234	51
239	20240329	145900	214614506	1235	1235	1235	1235	0
240	20240329	145800	214614506	1235	1235	1235	1235	0
241	20240329	145700	214614506	1235	1235	1235	1235	0
242	20240329	145600	214614506	1235	1235	1235	1235	0
243	20240329	145500	214614506	1235	1235	1235	1235	0
244	20240329	145400	214614506	1235	1235	1235	1235	0
245	20240329	145300	214614506	1235	1233	1235	1233	74
246	20240329	145200	214523262	1235	1231	1235	1231	2374
247	20240329	145100	211597374	1233	1233	1233	1233	0
248	20240329	145000	211597374	1233	1233	1233	1233	0
249	20240329	144900	211597374	1233	1233	1233	1233	1
250	20240329	144800	211596141	1231	1231	1231	1231	1118
251	20240329	144700	210219883	1233	1233	1233	1233	0
252	20240329	144600	210219883	1233	1233	1233	1233	160
253	20240329	144500	210022603	1233	1233	1233	1233	0
254	20240329	144400	210022603	1233	1233	1233	1233	0
255	20240329	144300	210022603	1233	1233	1233	1233	0
256	20240329	144200	210022603	1233	1233	1233	1233	1
257	20240329	144100	210021370	1229	1229	1229	1229	766
258	20240329	144000	209079956	1230	1230	1230	1230	0
259	20240329	143900	209079956	1230	1231	1231	1230	10021
260	20240329	143800	196754125	1230	1230	1230	1230	0
261	20240329	143700	196754125	1230	1230	1230	1230	0
262	20240329	143600	196754125	1230	1230	1230	1230	0
263	20240329	143500	196754125	1230	1230	1230	1230	0
264	20240329	143400	196754125	1230	1230	1230	1230	0
265	20240329	143300	196754125	1230	1230	1230	1230	0
266	20240329	143200	196754125	1230	1230	1230	1230	0
267	20240329	143100	196754125	1230	1230	1230	1230	11702
268	20240329	143000	182360665	1231	1231	1231	1231	0
269	20240329	142900	182360665	1231	1231	1231	1231	20
270	20240329	142800	182336045	1231	1231	1231	1231	222
271	20240329	142700	182062763	1231	1231	1231	1231	151
272	20240329	142600	181876882	1231	1231	1231	1231	0
273	20240329	142500	181876882	1231	1231	1231	1231	0
274	20240329	142400	181876882	1231	1231	1231	1231	0
275	20240329	142300	181876882	1231	1232	1232	1231	3663
276	20240329	142200	177367224	1232	1232	1232	1232	0
277	20240329	142100	177367224	1232	1232	1232	1232	10
278	20240329	142000	177354904	1231	1231	1231	1231	616
279	20240329	141900	176596608	1233	1233	1233	1233	100
280	20240329	141800	176473308	1233	1233	1233	1233	0
281	20240329	141700	176473308	1233	1233	1233	1233	100
282	20240329	141600	176350008	1233	1231	1233	1231	9
283	20240329	141500	176338927	1233	1233	1233	1233	20
284	20240329	141400	176314267	1233	1232	1233	1232	53
285	20240329	141300	176248940	1232	1232	1232	1232	0
286	20240329	141200	176248940	1232	1232	1232	1232	250
287	20240329	141100	175940940	1232	1232	1232	1232	0
288	20240329	141000	175940940	1232	1232	1232	1232	0
289	20240329	140900	175940940	1232	1232	1232	1232	100
290	20240329	140800	175817740	1231	1231	1231	1231	0
291	20240329	140700	175817740	1231	1231	1231	1231	82
292	20240329	140600	175716798	1232	1232	1232	1232	0
293	20240329	140500	175716798	1232	1232	1232	1232	951
294	20240329	140400	174545166	1232	1232	1232	1232	66
295	20240329	140300	174463854	1233	1233	1233	1233	0
296	20240329	140200	174463854	1233	1233	1233	1233	1818
297	20240329	140100	172222260	1232	1232	1232	1232	0
298	20240329	140000	172222260	1232	1232	1232	1232	0
299	20240329	135900	172222260	1232	1232	1232	1232	0
300	20240329	135800	172222260	1232	1232	1232	1232	242
301	20240329	135700	171924116	1233	1233	1233	1233	0
302	20240329	135600	171924116	1233	1233	1233	1233	1
303	20240329	135500	171922883	1233	1233	1233	1233	559
304	20240329	135400	171233636	1233	1233	1233	1233	0
305	20240329	135300	171233636	1233	1233	1233	1233	0
306	20240329	135200	171233636	1233	1233	1233	1233	1
307	20240329	135100	171232403	1230	1230	1230	1230	0
308	20240329	135000	171232403	1230	1230	1230	1230	1000
309	20240329	134900	170002403	1232	1232	1233	1232	131
310	20240329	134800	169841010	1231	1231	1231	1231	0
311	20240329	134700	169841010	1231	1231	1231	1231	1
312	20240329	134600	169839779	1231	1231	1231	1231	10
313	20240329	134500	169827469	1231	1232	1232	1231	5081
314	20240329	134400	163572658	1232	1232	1232	1232	0
315	20240329	134300	163572658	1232	1233	1233	1232	11
316	20240329	134200	163559105	1232	1232	1232	1232	45
317	20240329	134100	163503665	1232	1232	1232	1232	20
318	20240329	134000	163479025	1233	1233	1233	1233	0
319	20240329	133900	163479025	1233	1233	1233	1233	10
320	20240329	133800	163466695	1235	1235	1235	1235	0
321	20240329	133700	163466695	1235	1235	1235	1235	0
322	20240329	133600	163466695	1235	1235	1235	1235	0
323	20240329	133500	163466695	1235	1235	1235	1235	1
324	20240329	133400	163465460	1232	1235	1235	1232	285
325	20240329	133300	163114337	1235	1235	1235	1235	0
326	20240329	133200	163114337	1235	1235	1235	1235	1
327	20240329	133100	163113102	1234	1234	1234	1234	0
328	20240329	133000	163113102	1234	1234	1234	1234	0
329	20240329	132900	163113102	1234	1234	1234	1234	0
330	20240329	132800	163113102	1234	1234	1234	1234	0
331	20240329	132700	163113102	1234	1234	1234	1234	0
332	20240329	132600	163113102	1234	1234	1234	1234	5
333	20240329	132500	163106932	1235	1235	1235	1235	0
334	20240329	132400	163106932	1235	1236	1236	1235	92
335	20240329	132300	162993230	1236	1236	1236	1236	0
336	20240329	132200	162993230	1236	1236	1236	1236	33
337	20240329	132100	162952442	1236	1236	1236	1236	100
338	20240329	132000	162828842	1236	1236	1236	1236	0
339	20240329	131900	162828842	1236	1236	1236	1236	0
340	20240329	131800	162828842	1236	1236	1236	1236	1
341	20240329	131700	162827606	1231	1231	1231	1231	0
342	20240329	131600	162827606	1231	1231	1231	1231	0
343	20240329	131500	162827606	1231	1231	1231	1231	710
344	20240329	131400	161953596	1236	1236	1236	1236	0
345	20240329	131300	161953596	1236	1236	1236	1236	0
346	20240329	131200	161953596	1236	1236	1236	1236	2
347	20240329	131100	161951124	1231	1231	1231	1231	0
348	20240329	131000	161951124	1231	1231	1231	1231	0
349	20240329	130900	161951124	1231	1232	1232	1231	5000
350	20240329	130800	155796048	1232	1233	1233	1232	4031
351	20240329	130700	150827825	1233	1233	1233	1233	0
352	20240329	130600	150827825	1233	1233	1233	1233	0
353	20240329	130500	150827825	1233	1233	1233	1233	0
354	20240329	130400	150827825	1233	1233	1233	1233	519
355	20240329	130300	150187898	1233	1233	1233	1233	0
356	20240329	130200	150187898	1233	1233	1233	1233	0
357	20240329	130100	150187898	1233	1233	1233	1233	0
358	20240329	130000	150187898	1233	1233	1233	1233	0
359	20240329	125900	150187898	1233	1233	1233	1233	1632
360	20240329	125800	148175642	1234	1234	1234	1234	413
361	20240329	125700	147666000	1236	1236	1236	1236	10
362	20240329	125600	147653640	1236	1236	1236	1236	0
363	20240329	125500	147653640	1236	1236	1236	1236	0
364	20240329	125400	147653640	1236	1236	1236	1236	0
365	20240329	125300	147653640	1236	1236	1236	1236	0
366	20240329	125200	147653640	1236	1236	1236	1236	17
367	20240329	125100	147632628	1236	1236	1236	1236	0
368	20240329	125000	147632628	1236	1236	1236	1236	0
369	20240329	124900	147632628	1236	1236	1236	1236	0
370	20240329	124800	147632628	1236	1236	1236	1236	0
371	20240329	124700	147632628	1236	1236	1236	1236	0
372	20240329	124600	147632628	1236	1236	1236	1236	1
373	20240329	124500	147631392	1235	1235	1235	1235	0
374	20240329	124400	147631392	1235	1235	1235	1235	50
375	20240329	124300	147569642	1236	1236	1236	1236	1
376	20240329	124200	147568406	1233	1233	1233	1233	0
377	20240329	124100	147568406	1233	1236	1236	1233	7564
378	20240329	124000	138231122	1238	1238	1238	1238	1
379	20240329	123900	138229884	1236	1236	1236	1236	4
380	20240329	123800	138224940	1236	1238	1238	1236	3
381	20240329	123700	138221228	1238	1238	1238	1238	3
382	20240329	123600	138217514	1238	1238	1238	1238	0
383	20240329	123500	138217514	1238	1238	1238	1238	0
384	20240329	123400	138217514	1238	1238	1238	1238	210
385	20240329	123300	137957534	1238	1238	1238	1238	0
386	20240329	123200	137957534	1238	1238	1238	1238	0
387	20240329	123100	137957534	1238	1238	1238	1238	2
388	20240329	123000	137955058	1238	1238	1238	1238	0
389	20240329	122900	137955058	1238	1238	1238	1238	206
390	20240329	122800	137700030	1241	1241	1241	1241	0
391	20240329	122700	137700030	1241	1241	1241	1241	0
392	20240329	122600	137700030	1241	1241	1241	1241	0
393	20240329	122500	137700030	1241	1241	1241	1241	0
394	20240329	122400	137700030	1241	1241	1241	1241	0
395	20240329	122300	137700030	1241	1241	1241	1241	0
396	20240329	122200	137700030	1241	1241	1241	1241	0
397	20240329	122100	137700030	1241	1241	1241	1241	1
398	20240329	122000	137698789	1241	1241	1241	1241	0
399	20240329	121900	137698789	1241	1239	1241	1239	101
400	20240329	121800	137573648	1239	1239	1239	1239	0
401	20240329	121700	137573648	1239	1239	1239	1239	49
402	20240329	121600	137512937	1242	1242	1242	1242	1
403	20240329	121500	137511695	1239	1239	1239	1239	130
404	20240329	121400	137350625	1242	1242	1242	1242	0
405	20240329	121300	137350625	1242	1242	1242	1242	0
406	20240329	121200	137350625	1242	1242	1242	1242	0
407	20240329	121100	137350625	1242	1242	1242	1242	1
408	20240329	121000	137349383	1239	1239	1239	1239	100
409	20240329	120900	137225483	1242	1242	1242	1242	1
410	20240329	120800	137224241	1238	1242	1242	1238	2
411	20240329	120700	137221761	1242	1242	1242	1242	1
412	20240329	120600	137220519	1238	1238	1238	1238	0
413	20240329	120500	137220519	1238	1238	1238	1238	0
414	20240329	120400	137220519	1238	1238	1238	1238	700
415	20240329	120300	136353919	1237	1237	1237	1237	0
416	20240329	120200	136353919	1237	1237	1237	1237	0
417	20240329	120100	136353919	1237	1237	1237	1237	0
418	20240329	120000	136353919	1237	1237	1237	1237	74
419	20240329	115900	136262381	1238	1238	1238	1238	737
420	20240329	115800	135349975	1238	1238	1238	1238	0
421	20240329	115700	135349975	1238	1238	1238	1238	0
422	20240329	115600	135349975	1238	1238	1238	1238	0
423	20240329	115500	135349975	1238	1238	1238	1238	0
424	20240329	115400	135349975	1238	1238	1238	1238	0
425	20240329	115300	135349975	1238	1238	1238	1238	0
426	20240329	115200	135349975	1238	1238	1238	1238	0
427	20240329	115100	135349975	1238	1238	1238	1238	0
428	20240329	115000	135349975	1238	1238	1238	1238	0
429	20240329	114900	135349975	1238	1238	1238	1238	0
430	20240329	114800	135349975	1238	1238	1238	1238	0
431	20240329	114700	135349975	1238	1238	1238	1238	500
432	20240329	114600	134730975	1238	1238	1238	1238	0
433	20240329	114500	134730975	1238	1238	1238	1238	0
434	20240329	114400	134730975	1238	1238	1238	1238	0
435	20240329	114300	134730975	1238	1238	1238	1238	0
436	20240329	114200	134730975	1238	1238	1238	1238	0
437	20240329	114100	134730975	1238	1238	1238	1238	4
438	20240329	114000	134726023	1237	1237	1237	1237	0
439	20240329	113900	134726023	1237	1237	1237	1237	0
440	20240329	113800	134726023	1237	1238	1238	1237	746
441	20240329	113700	133803051	1237	1237	1237	1237	18
442	20240329	113600	133780785	1237	1237	1237	1237	18
443	20240329	113500	133758519	1237	1238	1238	1237	32
444	20240329	113400	133718909	1243	1243	1243	1243	0
445	20240329	113300	133718909	1243	1243	1243	1243	0
446	20240329	113200	133718909	1243	1243	1243	1243	0
447	20240329	113100	133718909	1243	1243	1243	1243	0
448	20240329	113000	133718909	1243	1243	1243	1243	0
449	20240329	112900	133718909	1243	1243	1243	1243	96
450	20240329	112800	133599581	1243	1243	1243	1243	1
451	20240329	112700	133598338	1243	1243	1243	1243	0
452	20240329	112600	133598338	1243	1243	1243	1243	0
453	20240329	112500	133598338	1243	1243	1243	1243	0
454	20240329	112400	133598338	1243	1243	1243	1243	0
455	20240329	112300	133598338	1243	1243	1243	1243	0
456	20240329	112200	133598338	1243	1243	1243	1243	0
457	20240329	112100	133598338	1243	1243	1243	1243	26
458	20240329	112000	133566020	1243	1243	1243	1243	0
459	20240329	111900	133566020	1243	1243	1243	1243	10
460	20240329	111800	133553590	1243	1243	1243	1243	0
461	20240329	111700	133553590	1243	1243	1243	1243	0
462	20240329	111600	133553590	1243	1243	1243	1243	0
463	20240329	111500	133553590	1243	1243	1243	1243	3
464	20240329	111400	133549861	1243	1243	1243	1243	0
465	20240329	111300	133549861	1243	1237	1243	1237	120
466	20240329	111200	133401415	1237	1243	1243	1237	454
467	20240329	111100	132839793	1243	1243	1243	1243	2
468	20240329	111000	132837307	1244	1244	1244	1244	0
469	20240329	110900	132837307	1244	1244	1244	1244	0
470	20240329	110800	132837307	1244	1244	1244	1244	0
471	20240329	110700	132837307	1244	1243	1244	1243	24
472	20240329	110600	132807470	1244	1244	1244	1244	0
473	20240329	110500	132807470	1244	1242	1244	1242	24
474	20240329	110400	132777660	1242	1242	1242	1242	900
475	20240329	110300	131659860	1242	1242	1242	1242	0
476	20240329	110200	131659860	1242	1242	1242	1242	0
477	20240329	110100	131659860	1242	1242	1242	1242	80
478	20240329	110000	131560500	1242	1242	1242	1242	0
479	20240329	105900	131560500	1242	1241	1242	1241	164
480	20240329	105800	131356975	1240	1240	1240	1240	997
481	20240329	105700	130120695	1240	1240	1240	1240	42
482	20240329	105600	130068615	1240	1240	1240	1240	51
483	20240329	105500	130005375	1240	1239	1240	1239	1634
484	20240329	105400	127980847	1239	1239	1239	1239	10
485	20240329	105300	127968457	1240	1240	1240	1240	1
486	20240329	105200	127967217	1232	1232	1232	1232	0
487	20240329	105100	127967217	1232	1240	1240	1232	30491
488	20240329	105000	90166472	1240	1240	1240	1240	1
489	20240329	104900	90165232	1240	1240	1240	1240	0
490	20240329	104800	90165232	1240	1240	1240	1240	0
491	20240329	104700	90165232	1240	1240	1240	1240	5
492	20240329	104600	90159032	1241	1241	1241	1241	0
493	20240329	104500	90159032	1241	1241	1241	1241	1
494	20240329	104400	90157791	1240	1238	1240	1238	3000
495	20240329	104300	86438722	1238	1238	1238	1238	0
496	20240329	104200	86438722	1238	1238	1238	1238	0
497	20240329	104100	86438722	1238	1238	1238	1238	0
498	20240329	104000	86438722	1238	1236	1238	1236	524
499	20240329	103900	85790841	1236	1236	1236	1236	5
500	20240329	103800	85784661	1236	1236	1236	1236	1
501	20240329	103700	85783425	1232	1232	1232	1232	100
502	20240329	103600	85660225	1236	1236	1236	1236	1
503	20240329	103500	85658989	1236	1236	1236	1236	8
504	20240329	103400	85649101	1236	1236	1236	1236	0
505	20240329	103300	85649101	1236	1236	1236	1236	7
506	20240329	103200	85640449	1232	1232	1232	1232	432
507	20240329	103100	85108225	1232	1232	1232	1231	3075
508	20240329	103000	81321160	1233	1233	1233	1233	0
509	20240329	102900	81321160	1233	1233	1233	1233	0
510	20240329	102800	81321160	1233	1233	1233	1233	0
511	20240329	102700	81321160	1233	1233	1233	1233	1243
512	20240329	102600	79788541	1233	1233	1233	1233	0
513	20240329	102500	79788541	1233	1233	1233	1233	600
514	20240329	102400	79048741	1233	1233	1233	1233	0
515	20240329	102300	79048741	1233	1233	1233	1233	4
516	20240329	102200	79043809	1237	1237	1237	1237	0
517	20240329	102100	79043809	1237	1238	1238	1237	5
518	20240329	102000	79037621	1238	1238	1238	1238	5
519	20240329	101900	79031431	1239	1239	1239	1239	1
520	20240329	101800	79030192	1239	1239	1239	1239	0
521	20240329	101700	79030192	1239	1239	1239	1239	0
522	20240329	101600	79030192	1239	1240	1240	1239	2
523	20240329	101500	79027713	1235	1239	1239	1235	6283
524	20240329	101400	71248964	1239	1239	1239	1239	0
525	20240329	101300	71248964	1239	1239	1239	1235	27
526	20240329	101200	71215611	1235	1235	1235	1235	0
527	20240329	101100	71215611	1235	1236	1236	1235	77
528	20240329	101000	71120476	1239	1239	1239	1239	0
529	20240329	100900	71120476	1239	1238	1239	1238	411
530	20240329	100800	70611248	1239	1239	1239	1239	0
531	20240329	100700	70611248	1239	1237	1239	1237	57
532	20240329	100600	70540737	1237	1237	1237	1237	0
533	20240329	100500	70540737	1237	1237	1237	1237	15
534	20240329	100400	70522182	1236	1236	1236	1236	0
535	20240329	100300	70522182	1236	1236	1236	1236	590
536	20240329	100200	69792942	1236	1236	1236	1236	1
537	20240329	100100	69791706	1233	1233	1233	1233	1615
538	20240329	100000	67800411	1237	1233	1237	1233	2
539	20240329	095900	67797941	1233	1233	1233	1233	0
540	20240329	095800	67797941	1233	1233	1233	1233	0
541	20240329	095700	67797941	1233	1233	1233	1233	16
542	20240329	095600	67778213	1238	1238	1238	1238	1
543	20240329	095500	67776975	1234	1234	1234	1234	4008
544	20240329	095400	62831103	1238	1238	1238	1238	4
545	20240329	095300	62826151	1239	1239	1239	1239	10
546	20240329	095200	62813761	1239	1239	1240	1239	223
547	20240329	095100	62537463	1239	1238	1239	1238	233
548	20240329	095000	62249008	1236	1236	1236	1236	835
549	20240329	094900	61216948	1237	1236	1237	1236	212
550	20240329	094800	60954738	1235	1236	1236	1233	897
551	20240329	094700	59848223	1237	1237	1237	1237	1
552	20240329	094600	59846986	1238	1239	1239	1238	11
553	20240329	094500	59833367	1240	1240	1240	1240	0
554	20240329	094400	59833367	1240	1240	1240	1240	0
555	20240329	094300	59833367	1240	1240	1240	1240	0
556	20240329	094200	59833367	1240	1240	1240	1240	300
557	20240329	094100	59461367	1238	1238	1240	1238	1351
558	20240329	094000	57788692	1238	1238	1238	1238	20
559	20240329	093900	57763932	1238	1238	1238	1238	0
560	20240329	093800	57763932	1238	1238	1238	1238	1472
561	20240329	093700	55941596	1237	1236	1237	1236	802
562	20240329	093600	54949526	1235	1235	1235	1235	0
563	20240329	093500	54949526	1235	1235	1235	1235	3
564	20240329	093400	54945821	1237	1237	1237	1237	0
565	20240329	093300	54945821	1237	1237	1237	1237	0
566	20240329	093200	54945821	1237	1237	1237	1237	3
567	20240329	093100	54942110	1235	1235	1235	1235	113
568	20240329	093000	54802555	1233	1237	1237	1233	12305
569	20240329	092900	39598321	1239	1239	1239	1239	0
570	20240329	092800	39598321	1239	1240	1240	1238	8173
571	20240329	092700	29476354	1240	1240	1240	1240	0
572	20240329	092600	29476354	1240	1240	1240	1240	0
573	20240329	092500	29476354	1240	1241	1241	1240	4040
574	20240329	092400	24466753	1245	1245	1245	1245	0
575	20240329	092300	24466753	1245	1245	1245	1245	0
576	20240329	092200	24466753	1245	1244	1245	1240	1389
577	20240329	092100	22741171	1244	1243	1244	1241	1041
578	20240329	092000	21447286	1243	1243	1243	1243	1000
579	20240329	091900	20204286	1240	1240	1240	1240	870
580	20240329	091800	19125486	1244	1244	1244	1244	804
581	20240329	091700	18125310	1240	1240	1240	1240	800
582	20240329	091600	17133310	1241	1241	1241	1241	1030
583	20240329	091500	15855080	1241	1245	1245	1241	1319
584	20240329	091400	14214601	1245	1245	1245	1245	3
585	20240329	091300	14210866	1241	1241	1241	1241	0
586	20240329	091200	14210866	1241	1241	1241	1241	147
587	20240329	091100	14028439	1241	1241	1241	1241	163
588	20240329	091000	13826156	1246	1246	1246	1246	0
589	20240329	090900	13826156	1246	1241	1246	1241	101
590	20240329	090800	13700810	1246	1246	1246	1246	0
591	20240329	090700	13700810	1246	1246	1246	1246	1
592	20240329	090600	13699564	1238	1243	1243	1238	100
593	20240329	090500	13575414	1246	1246	1246	1246	0
594	20240329	090400	13575414	1246	1246	1246	1246	1
595	20240329	090300	13574168	1246	1246	1246	1246	1
596	20240329	090200	13572922	1246	1238	1249	1238	3284
597	20240329	090100	9481248	1238	1238	1238	1238	243
598	20240329	090000	9180414	1227	1227	1227	1227	7482