KissMeData/196450/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201100	25372255	1239	1239	1239	1239	536
3	20240329	201000	25372255	1239	1239	1239	1239	0
4	20240329	200900	25372255	1239	1239	1239	1239	0
5	20240329	200800	25372255	1239	1239	1239	1239	0
6	20240329	200700	25372255	1239	1239	1239	1239	0
7	20240329	200600	25372255	1239	1239	1239	1239	0
8	20240329	200500	25372255	1239	1239	1239	1239	0
9	20240329	200400	25372255	1239	1239	1239	1239	0
10	20240329	200300	25372255	1239	1239	1239	1239	0
11	20240329	200200	25372255	1239	1239	1239	1239	0
12	20240329	200100	25372255	1239	1239	1239	1239	0
13	20240329	200000	25372255	1239	1239	1239	1239	0
14	20240329	195900	25372255	1239	1239	1239	1239	0
15	20240329	195800	25372255	1239	1239	1239	1239	0
16	20240329	195700	25372255	1239	1239	1239	1239	0
17	20240329	195600	25372255	1239	1239	1239	1239	0
18	20240329	195500	25372255	1239	1239	1239	1239	0
19	20240329	195400	25372255	1239	1239	1239	1239	0
20	20240329	195300	25372255	1239	1239	1239	1239	0
21	20240329	195200	25372255	1239	1239	1239	1239	0
22	20240329	195100	25372255	1239	1239	1239	1239	0
23	20240329	195000	25372255	1239	1239	1239	1239	0
24	20240329	194900	25372255	1239	1239	1239	1239	0
25	20240329	194800	25372255	1239	1239	1239	1239	0
26	20240329	194700	25372255	1239	1239	1239	1239	0
27	20240329	194600	25372255	1239	1239	1239	1239	0
28	20240329	194500	25372255	1239	1239	1239	1239	0
29	20240329	194400	25372255	1239	1239	1239	1239	0
30	20240329	194300	25372255	1239	1239	1239	1239	0
31	20240329	194200	25372255	1239	1239	1239	1239	0
32	20240329	194100	25372255	1239	1239	1239	1239	536
33	20240329	194000	25372255	1239	1239	1239	1239	0
34	20240329	193900	25372255	1239	1239	1239	1239	0
35	20240329	193800	25372255	1239	1239	1239	1239	0
36	20240329	193700	25372255	1239	1239	1239	1239	0
37	20240329	193600	25372255	1239	1239	1239	1239	0
38	20240329	193500	25372255	1239	1239	1239	1239	0
39	20240329	193400	25372255	1239	1239	1239	1239	0
40	20240329	193300	25372255	1239	1239	1239	1239	0
41	20240329	193200	25372255	1239	1239	1239	1239	0
42	20240329	193100	25372255	1239	1239	1239	1239	0
43	20240329	193000	25372255	1239	1239	1239	1239	0
44	20240329	192900	25372255	1239	1239	1239	1239	0
45	20240329	192800	25372255	1239	1239	1239	1239	0
46	20240329	192700	25372255	1239	1239	1239	1239	0
47	20240329	192600	25372255	1239	1239	1239	1239	0
48	20240329	192500	25372255	1239	1239	1239	1239	0
49	20240329	192400	25372255	1239	1239	1239	1239	0
50	20240329	192300	25372255	1239	1239	1239	1239	0
51	20240329	192200	25372255	1239	1239	1239	1239	0
52	20240329	192100	25372255	1239	1239	1239	1239	0
53	20240329	192000	25372255	1239	1239	1239	1239	0
54	20240329	191900	25372255	1239	1239	1239	1239	0
55	20240329	191800	25372255	1239	1239	1239	1239	0
56	20240329	191700	25372255	1239	1239	1239	1239	0
57	20240329	191600	25372255	1239	1239	1239	1239	0
58	20240329	191500	25372255	1239	1239	1239	1239	0
59	20240329	191400	25372255	1239	1239	1239	1239	0
60	20240329	191300	25372255	1239	1239	1239	1239	0
61	20240329	191200	25372255	1239	1239	1239	1239	0
62	20240329	191100	25372255	1239	1239	1239	1239	536
63	20240329	191000	25372255	1239	1239	1239	1239	0
64	20240329	190900	25372255	1239	1239	1239	1239	0
65	20240329	190800	25372255	1239	1239	1239	1239	0
66	20240329	190700	25372255	1239	1239	1239	1239	0
67	20240329	190600	25372255	1239	1239	1239	1239	0
68	20240329	190500	25372255	1239	1239	1239	1239	0
69	20240329	190400	25372255	1239	1239	1239	1239	0
70	20240329	190300	25372255	1239	1239	1239	1239	0
71	20240329	190200	25372255	1239	1239	1239	1239	0
72	20240329	190100	25372255	1239	1239	1239	1239	0
73	20240329	190000	25372255	1239	1239	1239	1239	0
74	20240329	185900	25372255	1239	1239	1239	1239	0
75	20240329	185800	25372255	1239	1239	1239	1239	0
76	20240329	185700	25372255	1239	1239	1239	1239	0
77	20240329	185600	25372255	1239	1239	1239	1239	0
78	20240329	185500	25372255	1239	1239	1239	1239	0
79	20240329	185400	25372255	1239	1239	1239	1239	0
80	20240329	185300	25372255	1239	1239	1239	1239	0
81	20240329	185200	25372255	1239	1239	1239	1239	0
82	20240329	185100	25372255	1239	1239	1239	1239	0
83	20240329	185000	25372255	1239	1239	1239	1239	0
84	20240329	184900	25372255	1239	1239	1239	1239	0
85	20240329	184800	25372255	1239	1239	1239	1239	0
86	20240329	184700	25372255	1239	1239	1239	1239	0
87	20240329	184600	25372255	1239	1239	1239	1239	0
88	20240329	184500	25372255	1239	1239	1239	1239	0
89	20240329	184400	25372255	1239	1239	1239	1239	0
90	20240329	184300	25372255	1239	1239	1239	1239	0
91	20240329	184200	25372255	1239	1239	1239	1239	0
92	20240329	184100	25372255	1239	1239	1239	1239	536
93	20240329	184000	25372255	1239	1239	1239	1239	0
94	20240329	183900	25372255	1239	1239	1239	1239	0
95	20240329	183800	25372255	1239	1239	1239	1239	0
96	20240329	183700	25372255	1239	1239	1239	1239	0
97	20240329	183600	25372255	1239	1239	1239	1239	0
98	20240329	183500	25372255	1239	1239	1239	1239	0
99	20240329	183400	25372255	1239	1239	1239	1239	0
100	20240329	183300	25372255	1239	1239	1239	1239	0
101	20240329	183200	25372255	1239	1239	1239	1239	0
102	20240329	183100	25372255	1239	1239	1239	1239	0
103	20240329	183000	25372255	1239	1239	1239	1239	0
104	20240329	182900	25372255	1239	1239	1239	1239	0
105	20240329	182800	25372255	1239	1239	1239	1239	0
106	20240329	182700	25372255	1239	1239	1239	1239	0
107	20240329	182600	25372255	1239	1239	1239	1239	0
108	20240329	182500	25372255	1239	1239	1239	1239	0
109	20240329	182400	25372255	1239	1239	1239	1239	0
110	20240329	182300	25372255	1239	1239	1239	1239	0
111	20240329	182200	25372255	1239	1239	1239	1239	0
112	20240329	182100	25372255	1239	1239	1239	1239	0
113	20240329	182000	25372255	1239	1239	1239	1239	0
114	20240329	181900	25372255	1239	1239	1239	1239	0
115	20240329	181800	25372255	1239	1239	1239	1239	0
116	20240329	181700	25372255	1239	1239	1239	1239	0
117	20240329	181600	25372255	1239	1239	1239	1239	0
118	20240329	181500	25372255	1239	1239	1239	1239	0
119	20240329	181400	25372255	1239	1239	1239	1239	0
120	20240329	181300	25372255	1239	1239	1239	1239	0
121	20240329	181200	25372255	1239	1239	1239	1239	0
122	20240329	181100	25372255	1239	1239	1239	1239	536
123	20240329	181000	25372255	1239	1239	1239	1239	0
124	20240329	180900	25372255	1239	1239	1239	1239	0
125	20240329	180800	25372255	1239	1239	1239	1239	0
126	20240329	180700	25372255	1239	1239	1239	1239	0
127	20240329	180600	25372255	1239	1239	1239	1239	0
128	20240329	180500	25372255	1239	1239	1239	1239	0
129	20240329	180400	25372255	1239	1239	1239	1239	0
130	20240329	180300	25372255	1239	1239	1239	1239	0
131	20240329	180200	25372255	1239	1239	1239	1239	0
132	20240329	180100	25372255	1239	1239	1239	1239	0
133	20240329	180000	25372255	1239	1239	1239	1239	0
134	20240329	175900	25372255	1239	1239	1239	1239	0
135	20240329	175800	25372255	1239	1239	1239	1239	0
136	20240329	175700	25372255	1239	1239	1239	1239	0
137	20240329	175600	25372255	1239	1239	1239	1239	0
138	20240329	175500	25372255	1239	1239	1239	1239	0
139	20240329	175400	25372255	1239	1239	1239	1239	0
140	20240329	175300	25372255	1239	1239	1239	1239	0
141	20240329	175200	25372255	1239	1239	1239	1239	0
142	20240329	175100	25372255	1239	1239	1239	1239	0
143	20240329	175000	25372255	1239	1239	1239	1239	0
144	20240329	174900	25372255	1239	1239	1239	1239	0
145	20240329	174800	25372255	1239	1239	1239	1239	0
146	20240329	174700	25372255	1239	1239	1239	1239	0
147	20240329	174600	25372255	1239	1239	1239	1239	0
148	20240329	174500	25372255	1239	1239	1239	1239	0
149	20240329	174400	25372255	1239	1239	1239	1239	0
150	20240329	174300	25372255	1239	1239	1239	1239	0
151	20240329	174200	25372255	1239	1239	1239	1239	0
152	20240329	174100	25372255	1239	1239	1239	1239	536
153	20240329	174000	25372255	1239	1239	1239	1239	0
154	20240329	173900	25372255	1239	1239	1239	1239	0
155	20240329	173800	25372255	1239	1239	1239	1239	0
156	20240329	173700	25372255	1239	1239	1239	1239	0
157	20240329	173600	25372255	1239	1239	1239	1239	0
158	20240329	173500	25372255	1239	1239	1239	1239	0
159	20240329	173400	25372255	1239	1239	1239	1239	0
160	20240329	173300	25372255	1239	1239	1239	1239	0
161	20240329	173200	25372255	1239	1239	1239	1239	0
162	20240329	173100	25372255	1239	1239	1239	1239	0
163	20240329	173000	25372255	1239	1239	1239	1239	0
164	20240329	172900	25372255	1239	1239	1239	1239	0
165	20240329	172800	25372255	1239	1239	1239	1239	0
166	20240329	172700	25372255	1239	1239	1239	1239	0
167	20240329	172600	25372255	1239	1239	1239	1239	0
168	20240329	172500	25372255	1239	1239	1239	1239	0
169	20240329	172400	25372255	1239	1239	1239	1239	0
170	20240329	172300	25372255	1239	1239	1239	1239	0
171	20240329	172200	25372255	1239	1239	1239	1239	0
172	20240329	172100	25372255	1239	1239	1239	1239	0
173	20240329	172000	25372255	1239	1239	1239	1239	0
174	20240329	171900	25372255	1239	1239	1239	1239	0
175	20240329	171800	25372255	1239	1239	1239	1239	0
176	20240329	171700	25372255	1239	1239	1239	1239	0
177	20240329	171600	25372255	1239	1239	1239	1239	0
178	20240329	171500	25372255	1239	1239	1239	1239	0
179	20240329	171400	25372255	1239	1239	1239	1239	0
180	20240329	171300	25372255	1239	1239	1239	1239	0
181	20240329	171200	25372255	1239	1239	1239	1239	0
182	20240329	171100	25372255	1239	1239	1239	1239	536
183	20240329	171000	25372255	1239	1239	1239	1239	0
184	20240329	170900	25372255	1239	1239	1239	1239	0
185	20240329	170800	25372255	1239	1239	1239	1239	0
186	20240329	170700	25372255	1239	1239	1239	1239	0
187	20240329	170600	25372255	1239	1239	1239	1239	0
188	20240329	170500	25372255	1239	1239	1239	1239	0
189	20240329	170400	25372255	1239	1239	1239	1239	0
190	20240329	170300	25372255	1239	1239	1239	1239	0
191	20240329	170200	25372255	1239	1239	1239	1239	0
192	20240329	170100	25372255	1239	1239	1239	1239	0
193	20240329	170000	25372255	1239	1239	1239	1239	0
194	20240329	165900	25372255	1239	1239	1239	1239	0
195	20240329	165800	25372255	1239	1239	1239	1239	0
196	20240329	165700	25372255	1239	1239	1239	1239	0
197	20240329	165600	25372255	1239	1239	1239	1239	0
198	20240329	165500	25372255	1239	1239	1239	1239	0
199	20240329	165400	25372255	1239	1239	1239	1239	0
200	20240329	165300	25372255	1239	1239	1239	1239	0
201	20240329	165200	25372255	1239	1239	1239	1239	0
202	20240329	165100	25372255	1239	1239	1239	1239	0
203	20240329	165000	25372255	1239	1239	1239	1239	0
204	20240329	164900	25372255	1239	1239	1239	1239	0
205	20240329	164800	25372255	1239	1239	1239	1239	0
206	20240329	164700	25372255	1239	1239	1239	1239	0
207	20240329	164600	25372255	1239	1239	1239	1239	0
208	20240329	164500	25372255	1239	1239	1239	1239	0
209	20240329	164400	25372255	1239	1239	1239	1239	0
210	20240329	164300	25372255	1239	1239	1239	1239	0
211	20240329	164200	25372255	1239	1239	1239	1239	0
212	20240329	164100	25372255	1239	1239	1239	1239	536
213	20240329	164000	25372255	1239	1239	1239	1239	0
214	20240329	163900	25372255	1239	1239	1239	1239	0
215	20240329	163800	25372255	1239	1239	1239	1239	0
216	20240329	163700	25372255	1239	1239	1239	1239	0
217	20240329	163600	25372255	1239	1239	1239	1239	0
218	20240329	163500	25372255	1239	1239	1239	1239	0
219	20240329	163400	25372255	1239	1239	1239	1239	0
220	20240329	163300	25372255	1239	1239	1239	1239	0
221	20240329	163200	25372255	1239	1239	1239	1239	0
222	20240329	163100	25372255	1239	1239	1239	1239	0
223	20240329	163000	25372255	1239	1239	1239	1239	0
224	20240329	162900	25372255	1239	1239	1239	1239	0
225	20240329	162800	25372255	1239	1239	1239	1239	0
226	20240329	162700	25372255	1239	1239	1239	1239	0
227	20240329	162600	25372255	1239	1239	1239	1239	0
228	20240329	162500	25372255	1239	1239	1239	1239	0
229	20240329	162400	25372255	1239	1239	1239	1239	0
230	20240329	162300	25372255	1239	1239	1239	1239	0
231	20240329	162200	25372255	1239	1239	1239	1239	0
232	20240329	162100	25372255	1239	1239	1239	1239	0
233	20240329	162000	25372255	1239	1239	1239	1239	0
234	20240329	161900	25372255	1239	1239	1239	1239	0
235	20240329	161800	25372255	1239	1239	1239	1239	0
236	20240329	161700	25372255	1239	1239	1239	1239	0
237	20240329	161600	25372255	1239	1239	1239	1239	0
238	20240329	161500	25372255	1239	1239	1239	1239	0
239	20240329	161400	25372255	1239	1239	1239	1239	0
240	20240329	161300	25372255	1239	1239	1239	1239	0
241	20240329	161200	25372255	1239	1239	1239	1239	0
242	20240329	161100	25372255	1239	1239	1239	1239	536
243	20240329	161000	25372255	1239	1239	1239	1239	0
244	20240329	160900	25372255	1239	1239	1239	1239	0
245	20240329	160800	25372255	1239	1239	1239	1239	0
246	20240329	160700	25372255	1239	1239	1239	1239	0
247	20240329	160600	25372255	1239	1239	1239	1239	0
248	20240329	160500	25372255	1239	1239	1239	1239	0
249	20240329	160400	25372255	1239	1239	1239	1239	0
250	20240329	160300	25372255	1239	1239	1239	1239	0
251	20240329	160200	25372255	1239	1239	1239	1239	0
252	20240329	160100	25372255	1239	1239	1239	1239	0
253	20240329	160000	25372255	1239	1239	1239	1239	0
254	20240329	155900	25372255	1239	1239	1239	1239	0
255	20240329	155800	25372255	1239	1239	1239	1239	0
256	20240329	155700	25372255	1239	1239	1239	1239	0
257	20240329	155600	25372255	1239	1239	1239	1239	0
258	20240329	155500	25372255	1239	1239	1239	1239	0
259	20240329	155400	25372255	1239	1239	1239	1239	0
260	20240329	155300	25372255	1239	1239	1239	1239	0
261	20240329	155200	25372255	1239	1239	1239	1239	0
262	20240329	155100	25372255	1239	1239	1239	1239	0
263	20240329	155000	25372255	1239	1239	1239	1239	0
264	20240329	154900	25372255	1239	1239	1239	1239	0
265	20240329	154800	25372255	1239	1239	1239	1239	0
266	20240329	154700	25372255	1239	1239	1239	1239	0
267	20240329	154600	25372255	1239	1239	1239	1239	0
268	20240329	154500	25372255	1239	1239	1239	1239	0
269	20240329	154400	25372255	1239	1239	1239	1239	0
270	20240329	154300	25372255	1239	1239	1239	1239	0
271	20240329	154200	25372255	1239	1239	1239	1239	0
272	20240329	154100	25372255	1239	1239	1239	1239	536
273	20240329	154000	25372255	1239	1239	1239	1239	0
274	20240329	153900	25372255	1239	1239	1239	1239	0
275	20240329	153800	25372255	1239	1239	1239	1239	0
276	20240329	153700	25372255	1239	1239	1239	1239	0
277	20240329	153600	25372255	1239	1239	1239	1239	0
278	20240329	153500	25372255	1239	1239	1239	1239	0
279	20240329	153400	25372255	1239	1239	1239	1239	0
280	20240329	153300	25372255	1239	1239	1239	1239	0
281	20240329	153200	25372255	1239	1239	1239	1239	0
282	20240329	153100	25372255	1239	1239	1239	1239	0
283	20240329	153000	25372255	1239	1239	1239	1239	536
284	20240329	152900	24708151	1240	1240	1240	1240	0
285	20240329	152800	24708151	1240	1240	1240	1240	0
286	20240329	152700	24708151	1240	1240	1240	1240	0
287	20240329	152600	24708151	1240	1240	1240	1240	0
288	20240329	152500	24708151	1240	1240	1240	1240	0
289	20240329	152400	24708151	1240	1240	1240	1240	0
290	20240329	152300	24708151	1240	1240	1240	1240	0
291	20240329	152200	24708151	1240	1240	1240	1240	0
292	20240329	152100	24708151	1240	1240	1240	1240	0
293	20240329	152000	24708151	1240	1240	1240	1240	0
294	20240329	151900	24708151	1240	1239	1240	1239	104
295	20240329	151800	24579280	1239	1239	1239	1239	29
296	20240329	151700	24543349	1239	1239	1239	1239	16
297	20240329	151600	24523525	1240	1239	1240	1239	32
298	20240329	151500	24483862	1239	1239	1240	1239	168
299	20240329	151400	24275661	1239	1237	1239	1237	755
300	20240329	151300	23340261	1239	1239	1239	1239	0
301	20240329	151200	23340261	1239	1239	1239	1239	0
302	20240329	151100	23340261	1239	1239	1239	1239	0
303	20240329	151000	23340261	1239	1238	1239	1238	47
304	20240329	150900	23282056	1239	1232	1239	1232	144
305	20240329	150800	23104529	1239	1239	1239	1239	0
306	20240329	150700	23104529	1239	1239	1239	1239	0
307	20240329	150600	23104529	1239	1239	1239	1239	0
308	20240329	150500	23104529	1239	1239	1239	1239	0
309	20240329	150400	23104529	1239	1239	1239	1239	0
310	20240329	150300	23104529	1239	1239	1239	1239	0
311	20240329	150200	23104529	1239	1239	1239	1239	0
312	20240329	150100	23104529	1239	1239	1239	1239	0
313	20240329	150000	23104529	1239	1239	1239	1239	0
314	20240329	145900	23104529	1239	1239	1239	1239	0
315	20240329	145800	23104529	1239	1239	1239	1239	0
316	20240329	145700	23104529	1239	1239	1239	1239	0
317	20240329	145600	23104529	1239	1239	1239	1239	0
318	20240329	145500	23104529	1239	1238	1239	1238	18
319	20240329	145400	23082237	1239	1237	1239	1237	260
320	20240329	145300	22760508	1238	1238	1238	1238	0
321	20240329	145200	22760508	1238	1238	1238	1238	0
322	20240329	145100	22760508	1238	1238	1238	1238	0
323	20240329	145000	22760508	1238	1238	1238	1238	0
324	20240329	144900	22760508	1238	1238	1238	1238	0
325	20240329	144800	22760508	1238	1238	1238	1238	0
326	20240329	144700	22760508	1238	1238	1238	1238	29
327	20240329	144600	22724606	1239	1239	1239	1239	0
328	20240329	144500	22724606	1239	1239	1239	1239	0
329	20240329	144400	22724606	1239	1239	1239	1239	0
330	20240329	144300	22724606	1239	1239	1239	1239	0
331	20240329	144200	22724606	1239	1239	1239	1239	0
332	20240329	144100	22724606	1239	1239	1239	1239	0
333	20240329	144000	22724606	1239	1239	1239	1239	0
334	20240329	143900	22724606	1239	1239	1239	1239	0
335	20240329	143800	22724606	1239	1239	1239	1239	0
336	20240329	143700	22724606	1239	1239	1239	1239	0
337	20240329	143600	22724606	1239	1239	1239	1239	0
338	20240329	143500	22724606	1239	1239	1239	1239	70
339	20240329	143400	22637876	1239	1239	1239	1239	0
340	20240329	143300	22637876	1239	1239	1239	1239	0
341	20240329	143200	22637876	1239	1239	1239	1239	0
342	20240329	143100	22637876	1239	1239	1239	1239	0
343	20240329	143000	22637876	1239	1239	1239	1239	0
344	20240329	142900	22637876	1239	1239	1239	1239	0
345	20240329	142800	22637876	1239	1239	1239	1239	0
346	20240329	142700	22637876	1239	1239	1239	1239	0
347	20240329	142600	22637876	1239	1239	1239	1239	0
348	20240329	142500	22637876	1239	1239	1239	1239	0
349	20240329	142400	22637876	1239	1239	1239	1239	0
350	20240329	142300	22637876	1239	1239	1239	1239	0
351	20240329	142200	22637876	1239	1239	1239	1239	0
352	20240329	142100	22637876	1239	1231	1239	1231	1013
353	20240329	142000	21390779	1239	1239	1239	1239	0
354	20240329	141900	21390779	1239	1239	1239	1239	0
355	20240329	141800	21390779	1239	1239	1239	1239	0
356	20240329	141700	21390779	1239	1239	1239	1239	0
357	20240329	141600	21390779	1239	1239	1239	1239	0
358	20240329	141500	21390779	1239	1239	1239	1239	0
359	20240329	141400	21390779	1239	1239	1239	1239	0
360	20240329	141300	21390779	1239	1239	1239	1239	30
361	20240329	141200	21353609	1237	1237	1237	1237	3
362	20240329	141100	21349898	1239	1239	1239	1239	0
363	20240329	141000	21349898	1239	1239	1239	1239	0
364	20240329	140900	21349898	1239	1239	1239	1239	0
365	20240329	140800	21349898	1239	1239	1239	1239	0
366	20240329	140700	21349898	1239	1239	1239	1239	0
367	20240329	140600	21349898	1239	1239	1239	1239	0
368	20240329	140500	21349898	1239	1239	1239	1239	0
369	20240329	140400	21349898	1239	1239	1239	1239	0
370	20240329	140300	21349898	1239	1239	1239	1239	0
371	20240329	140200	21349898	1239	1239	1239	1239	0
372	20240329	140100	21349898	1239	1239	1239	1239	0
373	20240329	140000	21349898	1239	1239	1239	1239	0
374	20240329	135900	21349898	1239	1236	1239	1236	30
375	20240329	135800	21312775	1230	1230	1230	1230	700
376	20240329	135700	20451775	1237	1231	1237	1231	11
377	20240329	135600	20438228	1239	1239	1239	1239	0
378	20240329	135500	20438228	1239	1239	1239	1239	0
379	20240329	135400	20438228	1239	1239	1239	1239	0
380	20240329	135300	20438228	1239	1239	1239	1239	0
381	20240329	135200	20438228	1239	1239	1239	1239	0
382	20240329	135100	20438228	1239	1239	1239	1239	0
383	20240329	135000	20438228	1239	1239	1239	1239	0
384	20240329	134900	20438228	1239	1239	1239	1239	0
385	20240329	134800	20438228	1239	1239	1239	1239	0
386	20240329	134700	20438228	1239	1239	1239	1239	0
387	20240329	134600	20438228	1239	1239	1239	1239	0
388	20240329	134500	20438228	1239	1239	1239	1239	0
389	20240329	134400	20438228	1239	1230	1239	1230	32
390	20240329	134300	20398789	1238	1238	1238	1238	0
391	20240329	134200	20398789	1238	1238	1238	1238	0
392	20240329	134100	20398789	1238	1238	1238	1238	1
393	20240329	134000	20397551	1231	1231	1231	1231	1
394	20240329	133900	20396320	1238	1238	1238	1238	0
395	20240329	133800	20396320	1238	1238	1238	1238	0
396	20240329	133700	20396320	1238	1230	1238	1230	3
397	20240329	133600	20392622	1238	1238	1238	1238	0
398	20240329	133500	20392622	1238	1238	1238	1238	0
399	20240329	133400	20392622	1238	1231	1238	1231	14
400	20240329	133300	20375339	1238	1238	1238	1238	0
401	20240329	133200	20375339	1238	1238	1238	1238	0
402	20240329	133100	20375339	1238	1231	1238	1231	6
403	20240329	133000	20367932	1239	1239	1239	1239	0
404	20240329	132900	20367932	1239	1239	1239	1239	0
405	20240329	132800	20367932	1239	1238	1239	1238	11
406	20240329	132700	20354313	1231	1231	1231	1231	10
407	20240329	132600	20342003	1239	1239	1239	1239	0
408	20240329	132500	20342003	1239	1239	1239	1239	0
409	20240329	132400	20342003	1239	1230	1239	1230	7
410	20240329	132300	20333344	1239	1239	1239	1239	0
411	20240329	132200	20333344	1239	1239	1239	1239	0
412	20240329	132100	20333344	1239	1231	1239	1231	10
413	20240329	132000	20320994	1239	1239	1239	1239	0
414	20240329	131900	20320994	1239	1239	1239	1239	0
415	20240329	131800	20320994	1239	1230	1239	1230	46
416	20240329	131700	20264207	1239	1239	1239	1239	0
417	20240329	131600	20264207	1239	1239	1239	1239	0
418	20240329	131500	20264207	1239	1239	1239	1239	24
419	20240329	131400	20234471	1230	1230	1230	1230	24
420	20240329	131300	20204951	1239	1239	1239	1239	0
421	20240329	131200	20204951	1239	1239	1239	1239	0
422	20240329	131100	20204951	1239	1230	1239	1230	46
423	20240329	131000	20148164	1239	1239	1239	1239	0
424	20240329	130900	20148164	1239	1239	1239	1239	0
425	20240329	130800	20148164	1239	1230	1239	1230	2
426	20240329	130700	20145695	1239	1239	1239	1239	0
427	20240329	130600	20145695	1239	1238	1239	1230	8
428	20240329	130500	20135795	1239	1230	1239	1230	2
429	20240329	130400	20133326	1239	1239	1239	1239	0
430	20240329	130300	20133326	1239	1239	1239	1239	0
431	20240329	130200	20133326	1239	1230	1239	1230	13
432	20240329	130100	20117282	1239	1239	1239	1239	0
433	20240329	130000	20117282	1239	1239	1239	1239	0
434	20240329	125900	20117282	1239	1230	1239	1230	50
435	20240329	125800	20055557	1239	1230	1239	1230	50
436	20240329	125700	19993832	1239	1233	1239	1230	348
437	20240329	125600	19564521	1230	1230	1230	1230	25
438	20240329	125500	19533771	1230	1230	1230	1230	0
439	20240329	125400	19533771	1230	1230	1230	1230	0
440	20240329	125300	19533771	1230	1230	1230	1230	26
441	20240329	125200	19501791	1233	1233	1233	1233	0
442	20240329	125100	19501791	1233	1233	1233	1233	0
443	20240329	125000	19501791	1233	1233	1233	1233	0
444	20240329	124900	19501791	1233	1233	1233	1233	0
445	20240329	124800	19501791	1233	1233	1233	1233	0
446	20240329	124700	19501791	1233	1233	1233	1233	0
447	20240329	124600	19501791	1233	1233	1233	1233	0
448	20240329	124500	19501791	1233	1233	1233	1233	0
449	20240329	124400	19501791	1233	1233	1233	1233	0
450	20240329	124300	19501791	1233	1233	1233	1233	0
451	20240329	124200	19501791	1233	1233	1233	1233	0
452	20240329	124100	19501791	1233	1233	1233	1233	0
453	20240329	124000	19501791	1233	1233	1233	1233	0
454	20240329	123900	19501791	1233	1233	1233	1233	0
455	20240329	123800	19501791	1233	1233	1233	1233	0
456	20240329	123700	19501791	1233	1233	1233	1233	0
457	20240329	123600	19501791	1233	1233	1233	1233	0
458	20240329	123500	19501791	1233	1233	1233	1233	0
459	20240329	123400	19501791	1233	1233	1233	1233	0
460	20240329	123300	19501791	1233	1233	1233	1233	0
461	20240329	123200	19501791	1233	1236	1236	1233	236
462	20240329	123100	19210701	1236	1236	1236	1236	0
463	20240329	123000	19210701	1236	1236	1236	1236	0
464	20240329	122900	19210701	1236	1236	1236	1236	168
465	20240329	122800	19003053	1239	1239	1239	1239	0
466	20240329	122700	19003053	1239	1239	1239	1239	0
467	20240329	122600	19003053	1239	1239	1239	1239	0
468	20240329	122500	19003053	1239	1239	1239	1239	0
469	20240329	122400	19003053	1239	1239	1239	1239	0
470	20240329	122300	19003053	1239	1239	1239	1239	0
471	20240329	122200	19003053	1239	1239	1239	1239	0
472	20240329	122100	19003053	1239	1239	1239	1239	0
473	20240329	122000	19003053	1239	1239	1239	1239	0
474	20240329	121900	19003053	1239	1239	1239	1239	0
475	20240329	121800	19003053	1239	1239	1239	1239	0
476	20240329	121700	19003053	1239	1239	1239	1239	0
477	20240329	121600	19003053	1239	1239	1239	1239	0
478	20240329	121500	19003053	1239	1239	1239	1239	0
479	20240329	121400	19003053	1239	1239	1239	1239	0
480	20240329	121300	19003053	1239	1239	1239	1239	0
481	20240329	121200	19003053	1239	1239	1239	1239	100
482	20240329	121100	18879153	1239	1237	1239	1237	383
483	20240329	121000	18405378	1239	1239	1239	1239	0
484	20240329	120900	18405378	1239	1239	1239	1239	0
485	20240329	120800	18405378	1239	1239	1239	1239	0
486	20240329	120700	18405378	1239	1239	1239	1239	0
487	20240329	120600	18405378	1239	1239	1239	1239	0
488	20240329	120500	18405378	1239	1239	1239	1239	21
489	20240329	120400	18379359	1237	1237	1237	1237	0
490	20240329	120300	18379359	1237	1237	1237	1237	21
491	20240329	120200	18353382	1239	1239	1239	1239	0
492	20240329	120100	18353382	1239	1239	1239	1239	0
493	20240329	120000	18353382	1239	1239	1239	1239	0
494	20240329	115900	18353382	1239	1239	1239	1239	0
495	20240329	115800	18353382	1239	1239	1239	1239	0
496	20240329	115700	18353382	1239	1239	1239	1239	0
497	20240329	115600	18353382	1239	1239	1239	1239	0
498	20240329	115500	18353382	1239	1239	1239	1239	0
499	20240329	115400	18353382	1239	1239	1239	1239	0
500	20240329	115300	18353382	1239	1239	1239	1239	0
501	20240329	115200	18353382	1239	1239	1239	1239	0
502	20240329	115100	18353382	1239	1239	1239	1239	0
503	20240329	115000	18353382	1239	1239	1239	1239	0
504	20240329	114900	18353382	1239	1239	1239	1239	0
505	20240329	114800	18353382	1239	1239	1239	1239	0
506	20240329	114700	18353382	1239	1239	1239	1239	1
507	20240329	114600	18352143	1239	1239	1239	1239	0
508	20240329	114500	18352143	1239	1239	1239	1239	2
509	20240329	114400	18349665	1239	1239	1239	1239	0
510	20240329	114300	18349665	1239	1239	1239	1239	1
511	20240329	114200	18348426	1239	1239	1239	1239	54
512	20240329	114100	18281520	1239	1239	1239	1239	11
513	20240329	114000	18267891	1239	1239	1239	1239	3
514	20240329	113900	18264174	1239	1239	1239	1239	0
515	20240329	113800	18264174	1239	1239	1239	1239	0
516	20240329	113700	18264174	1239	1239	1239	1239	0
517	20240329	113600	18264174	1239	1239	1239	1239	0
518	20240329	113500	18264174	1239	1239	1239	1239	0
519	20240329	113400	18264174	1239	1239	1239	1239	0
520	20240329	113300	18264174	1239	1239	1239	1239	0
521	20240329	113200	18264174	1239	1239	1239	1239	0
522	20240329	113100	18264174	1239	1239	1239	1239	0
523	20240329	113000	18264174	1239	1239	1239	1239	0
524	20240329	112900	18264174	1239	1239	1239	1239	0
525	20240329	112800	18264174	1239	1239	1239	1239	0
526	20240329	112700	18264174	1239	1239	1239	1239	0
527	20240329	112600	18264174	1239	1239	1239	1239	0
528	20240329	112500	18264174	1239	1239	1239	1239	0
529	20240329	112400	18264174	1239	1239	1239	1239	0
530	20240329	112300	18264174	1239	1239	1239	1239	0
531	20240329	112200	18264174	1239	1239	1239	1239	0
532	20240329	112100	18264174	1239	1239	1239	1239	0
533	20240329	112000	18264174	1239	1239	1239	1239	0
534	20240329	111900	18264174	1239	1239	1239	1239	0
535	20240329	111800	18264174	1239	1239	1239	1239	0
536	20240329	111700	18264174	1239	1239	1239	1239	0
537	20240329	111600	18264174	1239	1239	1239	1239	0
538	20240329	111500	18264174	1239	1238	1239	1238	130
539	20240329	111400	18103232	1226	1232	1232	1226	2419
540	20240329	111300	15134640	1240	1240	1240	1240	0
541	20240329	111200	15134640	1240	1240	1240	1240	0
542	20240329	111100	15134640	1240	1240	1240	1240	0
543	20240329	111000	15134640	1240	1240	1240	1240	0
544	20240329	110900	15134640	1240	1240	1240	1240	0
545	20240329	110800	15134640	1240	1240	1240	1240	20
546	20240329	110700	15109840	1242	1242	1242	1242	0
547	20240329	110600	15109840	1242	1242	1242	1242	0
548	20240329	110500	15109840	1242	1242	1242	1242	0
549	20240329	110400	15109840	1242	1242	1242	1242	0
550	20240329	110300	15109840	1242	1242	1242	1242	0
551	20240329	110200	15109840	1242	1242	1242	1242	0
552	20240329	110100	15109840	1242	1242	1242	1242	0
553	20240329	110000	15109840	1242	1242	1242	1242	0
554	20240329	105900	15109840	1242	1242	1242	1242	0
555	20240329	105800	15109840	1242	1242	1242	1242	0
556	20240329	105700	15109840	1242	1242	1242	1242	0
557	20240329	105600	15109840	1242	1242	1242	1242	0
558	20240329	105500	15109840	1242	1242	1242	1242	0
559	20240329	105400	15109840	1242	1242	1242	1242	0
560	20240329	105300	15109840	1242	1242	1242	1242	0
561	20240329	105200	15109840	1242	1242	1242	1242	0
562	20240329	105100	15109840	1242	1242	1242	1242	0
563	20240329	105000	15109840	1242	1242	1242	1242	0
564	20240329	104900	15109840	1242	1242	1242	1242	0
565	20240329	104800	15109840	1242	1242	1242	1242	0
566	20240329	104700	15109840	1242	1242	1242	1242	0
567	20240329	104600	15109840	1242	1242	1242	1242	0
568	20240329	104500	15109840	1242	1242	1242	1242	0
569	20240329	104400	15109840	1242	1242	1242	1242	0
570	20240329	104300	15109840	1242	1242	1242	1242	0
571	20240329	104200	15109840	1242	1242	1242	1242	0
572	20240329	104100	15109840	1242	1242	1242	1242	0
573	20240329	104000	15109840	1242	1242	1242	1242	0
574	20240329	103900	15109840	1242	1242	1242	1242	0
575	20240329	103800	15109840	1242	1242	1242	1242	0
576	20240329	103700	15109840	1242	1242	1242	1242	0
577	20240329	103600	15109840	1242	1241	1242	1241	90
578	20240329	103500	14998144	1241	1240	1241	1240	10
579	20240329	103400	14985739	1228	1228	1228	1228	0
580	20240329	103300	14985739	1228	1228	1228	1228	5
581	20240329	103200	14979599	1242	1242	1242	1242	0
582	20240329	103100	14979599	1242	1242	1242	1242	0
583	20240329	103000	14979599	1242	1242	1242	1242	0
584	20240329	102900	14979599	1242	1242	1242	1242	0
585	20240329	102800	14979599	1242	1242	1242	1242	11
586	20240329	102700	14965937	1242	1242	1242	1242	0
587	20240329	102600	14965937	1242	1242	1242	1242	20
588	20240329	102500	14941097	1241	1241	1241	1241	2104
589	20240329	102400	12330033	1241	1241	1241	1241	0
590	20240329	102300	12330033	1241	1241	1241	1241	0
591	20240329	102200	12330033	1241	1241	1241	1241	0
592	20240329	102100	12330033	1241	1241	1241	1241	10
593	20240329	102000	12317623	1242	1237	1242	1237	4262
594	20240329	101900	7027684	1238	1238	1238	1238	0
595	20240329	101800	7027684	1238	1238	1238	1238	0
596	20240329	101700	7027684	1238	1238	1238	1238	0
597	20240329	101600	7027684	1238	1229	1238	1226	118
598	20240329	101500	6882608	1230	1230	1230	1230	220
599	20240329	101400	6612008	1239	1239	1239	1239	4
600	20240329	101300	6607052	1239	1239	1239	1239	0
601	20240329	101200	6607052	1239	1239	1239	1239	0
602	20240329	101100	6607052	1239	1239	1239	1239	0
603	20240329	101000	6607052	1239	1239	1239	1239	0
604	20240329	100900	6607052	1239	1230	1239	1230	702
605	20240329	100800	5743574	1239	1234	1239	1230	1003
606	20240329	100700	4508144	1241	1241	1241	1241	0
607	20240329	100600	4508144	1241	1241	1241	1241	0
608	20240329	100500	4508144	1241	1241	1241	1241	0
609	20240329	100400	4508144	1241	1241	1241	1241	0
610	20240329	100300	4508144	1241	1241	1241	1241	0
611	20240329	100200	4508144	1241	1241	1241	1241	0
612	20240329	100100	4508144	1241	1241	1241	1241	0
613	20240329	100000	4508144	1241	1241	1241	1241	0
614	20240329	095900	4508144	1241	1241	1241	1241	20
615	20240329	095800	4483324	1242	1242	1242	1242	0
616	20240329	095700	4483324	1242	1241	1242	1241	415
617	20240329	095600	3967904	1242	1242	1242	1242	0
618	20240329	095500	3967904	1242	1242	1242	1242	3
619	20240329	095400	3964178	1242	1242	1242	1242	0
620	20240329	095300	3964178	1242	1242	1242	1242	0
621	20240329	095200	3964178	1242	1242	1242	1242	0
622	20240329	095100	3964178	1242	1242	1242	1242	0
623	20240329	095000	3964178	1242	1242	1242	1242	0
624	20240329	094900	3964178	1242	1240	1242	1240	90
625	20240329	094800	3852574	1240	1240	1240	1240	0
626	20240329	094700	3852574	1240	1240	1240	1240	0
627	20240329	094600	3852574	1240	1237	1240	1237	1800
628	20240329	094500	1624329	1237	1237	1237	1237	0
629	20240329	094400	1624329	1237	1237	1237	1237	0
630	20240329	094300	1624329	1237	1237	1237	1237	0
631	20240329	094200	1624329	1237	1237	1237	1237	0
632	20240329	094100	1624329	1237	1237	1237	1237	0
633	20240329	094000	1624329	1237	1237	1237	1237	0
634	20240329	093900	1624329	1237	1237	1237	1237	0
635	20240329	093800	1624329	1237	1237	1237	1237	0
636	20240329	093700	1624329	1237	1237	1237	1237	0
637	20240329	093600	1624329	1237	1237	1237	1237	0
638	20240329	093500	1624329	1237	1236	1237	1236	646
639	20240329	093400	825305	1236	1236	1236	1236	29
640	20240329	093300	789461	1236	1236	1236	1236	3
641	20240329	093200	785753	1235	1235	1235	1235	24
642	20240329	093100	756113	1237	1237	1237	1237	50
643	20240329	093000	694263	1237	1237	1237	1237	0
644	20240329	092900	694263	1237	1237	1237	1237	0
645	20240329	092800	694263	1237	1237	1237	1237	0
646	20240329	092700	694263	1237	1237	1237	1237	0
647	20240329	092600	694263	1237	1237	1237	1237	0
648	20240329	092500	694263	1237	1237	1237	1237	0
649	20240329	092400	694263	1237	1237	1237	1237	0
650	20240329	092300	694263	1237	1237	1237	1237	0
651	20240329	092200	694263	1237	1237	1237	1237	0
652	20240329	092100	694263	1237	1237	1237	1237	50
653	20240329	092000	632413	1237	1237	1237	1237	0
654	20240329	091900	632413	1237	1237	1237	1237	0
655	20240329	091800	632413	1237	1237	1237	1237	1
656	20240329	091700	631176	1237	1237	1237	1237	0
657	20240329	091600	631176	1237	1237	1237	1237	2
658	20240329	091500	628702	1239	1239	1239	1239	0
659	20240329	091400	628702	1239	1239	1239	1239	0
660	20240329	091300	628702	1239	1239	1239	1239	0
661	20240329	091200	628702	1239	1239	1239	1239	4
662	20240329	091100	623746	1240	1240	1240	1240	0
663	20240329	091000	623746	1240	1239	1240	1239	10
664	20240329	090900	611350	1240	1240	1240	1240	0
665	20240329	090800	611350	1240	1240	1240	1240	0
666	20240329	090700	611350	1240	1240	1240	1240	200
667	20240329	090600	363350	1240	1236	1240	1236	245
668	20240329	090500	60522	1236	1236	1236	1236	1
669	20240329	090400	59286	1236	1236	1236	1236	0
670	20240329	090300	59286	1236	1236	1236	1236	0
671	20240329	090200	59286	1236	1235	1236	1235	30
672	20240329	090100	22234	1235	1235	1235	1235	5
673	20240329	090000	16059	1233	1236	1236	1233	13