KissMeData/059090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193900	2099898535	9200	9200	9200	9200	6486
3	20250327	193800	2099898535	9200	9200	9200	9200	0
4	20250327	193700	2099898535	9200	9200	9200	9200	0
5	20250327	193600	2099898535	9200	9200	9200	9200	0
6	20250327	193500	2099898535	9200	9200	9200	9200	0
7	20250327	193400	2099898535	9200	9200	9200	9200	0
8	20250327	193300	2099898535	9200	9200	9200	9200	0
9	20250327	193200	2099898535	9200	9200	9200	9200	0
10	20250327	193100	2099898535	9200	9200	9200	9200	0
11	20250327	193000	2099898535	9200	9200	9200	9200	0
12	20250327	192900	2099898535	9200	9200	9200	9200	0
13	20250327	192800	2099898535	9200	9200	9200	9200	0
14	20250327	192700	2099898535	9200	9200	9200	9200	0
15	20250327	192600	2099898535	9200	9200	9200	9200	0
16	20250327	192500	2099898535	9200	9200	9200	9200	0
17	20250327	192400	2099898535	9200	9200	9200	9200	0
18	20250327	192300	2099898535	9200	9200	9200	9200	0
19	20250327	192200	2099898535	9200	9200	9200	9200	0
20	20250327	192100	2099898535	9200	9200	9200	9200	0
21	20250327	192000	2099898535	9200	9200	9200	9200	0
22	20250327	191900	2099898535	9200	9200	9200	9200	0
23	20250327	191800	2099898535	9200	9200	9200	9200	0
24	20250327	191700	2099898535	9200	9200	9200	9200	0
25	20250327	191600	2099898535	9200	9200	9200	9200	0
26	20250327	191500	2099898535	9200	9200	9200	9200	0
27	20250327	191400	2099898535	9200	9200	9200	9200	0
28	20250327	191300	2099898535	9200	9200	9200	9200	0
29	20250327	191200	2099898535	9200	9200	9200	9200	0
30	20250327	191100	2099898535	9200	9200	9200	9200	0
31	20250327	191000	2099898535	9200	9200	9200	9200	0
32	20250327	190900	2099898535	9200	9200	9200	9200	6486
33	20250327	190800	2099898535	9200	9200	9200	9200	0
34	20250327	190700	2099898535	9200	9200	9200	9200	0
35	20250327	190600	2099898535	9200	9200	9200	9200	0
36	20250327	190500	2099898535	9200	9200	9200	9200	0
37	20250327	190400	2099898535	9200	9200	9200	9200	0
38	20250327	190300	2099898535	9200	9200	9200	9200	0
39	20250327	190200	2099898535	9200	9200	9200	9200	0
40	20250327	190100	2099898535	9200	9200	9200	9200	0
41	20250327	190000	2099898535	9200	9200	9200	9200	0
42	20250327	185900	2099898535	9200	9200	9200	9200	0
43	20250327	185800	2099898535	9200	9200	9200	9200	0
44	20250327	185700	2099898535	9200	9200	9200	9200	0
45	20250327	185600	2099898535	9200	9200	9200	9200	0
46	20250327	185500	2099898535	9200	9200	9200	9200	0
47	20250327	185400	2099898535	9200	9200	9200	9200	0
48	20250327	185300	2099898535	9200	9200	9200	9200	0
49	20250327	185200	2099898535	9200	9200	9200	9200	0
50	20250327	185100	2099898535	9200	9200	9200	9200	0
51	20250327	185000	2099898535	9200	9200	9200	9200	0
52	20250327	184900	2099898535	9200	9200	9200	9200	0
53	20250327	184800	2099898535	9200	9200	9200	9200	0
54	20250327	184700	2099898535	9200	9200	9200	9200	0
55	20250327	184600	2099898535	9200	9200	9200	9200	0
56	20250327	184500	2099898535	9200	9200	9200	9200	0
57	20250327	184400	2099898535	9200	9200	9200	9200	0
58	20250327	184300	2099898535	9200	9200	9200	9200	0
59	20250327	184200	2099898535	9200	9200	9200	9200	0
60	20250327	184100	2099898535	9200	9200	9200	9200	0
61	20250327	184000	2099898535	9200	9200	9200	9200	0
62	20250327	183900	2099898535	9200	9200	9200	9200	6486
63	20250327	183800	2099898535	9200	9200	9200	9200	0
64	20250327	183700	2099898535	9200	9200	9200	9200	0
65	20250327	183600	2099898535	9200	9200	9200	9200	0
66	20250327	183500	2099898535	9200	9200	9200	9200	0
67	20250327	183400	2099898535	9200	9200	9200	9200	0
68	20250327	183300	2099898535	9200	9200	9200	9200	0
69	20250327	183200	2099898535	9200	9200	9200	9200	0
70	20250327	183100	2099898535	9200	9200	9200	9200	0
71	20250327	183000	2099898535	9200	9200	9200	9200	0
72	20250327	182900	2099898535	9200	9200	9200	9200	0
73	20250327	182800	2099898535	9200	9200	9200	9200	0
74	20250327	182700	2099898535	9200	9200	9200	9200	0
75	20250327	182600	2099898535	9200	9200	9200	9200	0
76	20250327	182500	2099898535	9200	9200	9200	9200	0
77	20250327	182400	2099898535	9200	9200	9200	9200	0
78	20250327	182300	2099898535	9200	9200	9200	9200	0
79	20250327	182200	2099898535	9200	9200	9200	9200	0
80	20250327	182100	2099898535	9200	9200	9200	9200	0
81	20250327	182000	2099898535	9200	9200	9200	9200	0
82	20250327	181900	2099898535	9200	9200	9200	9200	0
83	20250327	181800	2099898535	9200	9200	9200	9200	0
84	20250327	181700	2099898535	9200	9200	9200	9200	0
85	20250327	181600	2099898535	9200	9200	9200	9200	0
86	20250327	181500	2099898535	9200	9200	9200	9200	0
87	20250327	181400	2099898535	9200	9200	9200	9200	0
88	20250327	181300	2099898535	9200	9200	9200	9200	0
89	20250327	181200	2099898535	9200	9200	9200	9200	0
90	20250327	181100	2099898535	9200	9200	9200	9200	0
91	20250327	181000	2099898535	9200	9200	9200	9200	0
92	20250327	180900	2099898535	9200	9200	9200	9200	6486
93	20250327	180800	2099898535	9200	9200	9200	9200	0
94	20250327	180700	2099898535	9200	9200	9200	9200	0
95	20250327	180600	2099898535	9200	9200	9200	9200	0
96	20250327	180500	2099898535	9200	9200	9200	9200	0
97	20250327	180400	2099898535	9200	9200	9200	9200	0
98	20250327	180300	2099898535	9200	9200	9200	9200	0
99	20250327	180200	2099898535	9200	9200	9200	9200	0
100	20250327	180100	2099898535	9200	9200	9200	9200	0
101	20250327	180000	2099898535	9200	9200	9200	9200	0
102	20250327	175900	2099898535	9200	9200	9200	9200	0
103	20250327	175800	2099898535	9200	9200	9200	9200	0
104	20250327	175700	2099898535	9200	9200	9200	9200	0
105	20250327	175600	2099898535	9200	9200	9200	9200	0
106	20250327	175500	2099898535	9200	9200	9200	9200	0
107	20250327	175400	2099898535	9200	9200	9200	9200	0
108	20250327	175300	2099898535	9200	9200	9200	9200	0
109	20250327	175200	2099898535	9200	9200	9200	9200	0
110	20250327	175100	2099898535	9200	9200	9200	9200	0
111	20250327	175000	2099898535	9200	9200	9200	9200	0
112	20250327	174900	2099898535	9200	9200	9200	9200	0
113	20250327	174800	2099898535	9200	9200	9200	9200	0
114	20250327	174700	2099898535	9200	9200	9200	9200	0
115	20250327	174600	2099898535	9200	9200	9200	9200	0
116	20250327	174500	2099898535	9200	9200	9200	9200	0
117	20250327	174400	2099898535	9200	9200	9200	9200	0
118	20250327	174300	2099898535	9200	9200	9200	9200	0
119	20250327	174200	2099898535	9200	9200	9200	9200	0
120	20250327	174100	2099898535	9200	9200	9200	9200	0
121	20250327	174000	2099898535	9200	9200	9200	9200	0
122	20250327	173900	2099898535	9200	9200	9200	9200	6486
123	20250327	173800	2099898535	9200	9200	9200	9200	0
124	20250327	173700	2099898535	9200	9200	9200	9200	0
125	20250327	173600	2099898535	9200	9200	9200	9200	0
126	20250327	173500	2099898535	9200	9200	9200	9200	0
127	20250327	173400	2099898535	9200	9200	9200	9200	0
128	20250327	173300	2099898535	9200	9200	9200	9200	0
129	20250327	173200	2099898535	9200	9200	9200	9200	0
130	20250327	173100	2099898535	9200	9200	9200	9200	0
131	20250327	173000	2099898535	9200	9200	9200	9200	0
132	20250327	172900	2099898535	9200	9200	9200	9200	0
133	20250327	172800	2099898535	9200	9200	9200	9200	0
134	20250327	172700	2099898535	9200	9200	9200	9200	0
135	20250327	172600	2099898535	9200	9200	9200	9200	0
136	20250327	172500	2099898535	9200	9200	9200	9200	0
137	20250327	172400	2099898535	9200	9200	9200	9200	0
138	20250327	172300	2099898535	9200	9200	9200	9200	0
139	20250327	172200	2099898535	9200	9200	9200	9200	0
140	20250327	172100	2099898535	9200	9200	9200	9200	0
141	20250327	172000	2099898535	9200	9200	9200	9200	0
142	20250327	171900	2099898535	9200	9200	9200	9200	0
143	20250327	171800	2099898535	9200	9200	9200	9200	0
144	20250327	171700	2099898535	9200	9200	9200	9200	0
145	20250327	171600	2099898535	9200	9200	9200	9200	0
146	20250327	171500	2099898535	9200	9200	9200	9200	0
147	20250327	171400	2099898535	9200	9200	9200	9200	0
148	20250327	171300	2099898535	9200	9200	9200	9200	0
149	20250327	171200	2099898535	9200	9200	9200	9200	0
150	20250327	171100	2099898535	9200	9200	9200	9200	0
151	20250327	171000	2099898535	9200	9200	9200	9200	0
152	20250327	170900	2099898535	9200	9200	9200	9200	6486
153	20250327	170800	2099898535	9200	9200	9200	9200	0
154	20250327	170700	2099898535	9200	9200	9200	9200	0
155	20250327	170600	2099898535	9200	9200	9200	9200	0
156	20250327	170500	2099898535	9200	9200	9200	9200	0
157	20250327	170400	2099898535	9200	9200	9200	9200	0
158	20250327	170300	2099898535	9200	9200	9200	9200	0
159	20250327	170200	2099898535	9200	9200	9200	9200	0
160	20250327	170100	2099898535	9200	9200	9200	9200	0
161	20250327	170000	2099898535	9200	9200	9200	9200	0
162	20250327	165900	2099898535	9200	9200	9200	9200	0
163	20250327	165800	2099898535	9200	9200	9200	9200	0
164	20250327	165700	2099898535	9200	9200	9200	9200	0
165	20250327	165600	2099898535	9200	9200	9200	9200	0
166	20250327	165500	2099898535	9200	9200	9200	9200	0
167	20250327	165400	2099898535	9200	9200	9200	9200	0
168	20250327	165300	2099898535	9200	9200	9200	9200	0
169	20250327	165200	2099898535	9200	9200	9200	9200	0
170	20250327	165100	2099898535	9200	9200	9200	9200	0
171	20250327	165000	2099898535	9200	9200	9200	9200	0
172	20250327	164900	2099898535	9200	9200	9200	9200	0
173	20250327	164800	2099898535	9200	9200	9200	9200	0
174	20250327	164700	2099898535	9200	9200	9200	9200	0
175	20250327	164600	2099898535	9200	9200	9200	9200	0
176	20250327	164500	2099898535	9200	9200	9200	9200	0
177	20250327	164400	2099898535	9200	9200	9200	9200	0
178	20250327	164300	2099898535	9200	9200	9200	9200	0
179	20250327	164200	2099898535	9200	9200	9200	9200	0
180	20250327	164100	2099898535	9200	9200	9200	9200	0
181	20250327	164000	2099898535	9200	9200	9200	9200	0
182	20250327	163900	2099898535	9200	9200	9200	9200	6486
183	20250327	163800	2099898535	9200	9200	9200	9200	0
184	20250327	163700	2099898535	9200	9200	9200	9200	0
185	20250327	163600	2099898535	9200	9200	9200	9200	0
186	20250327	163500	2099898535	9200	9200	9200	9200	0
187	20250327	163400	2099898535	9200	9200	9200	9200	0
188	20250327	163300	2099898535	9200	9200	9200	9200	0
189	20250327	163200	2099898535	9200	9200	9200	9200	0
190	20250327	163100	2099898535	9200	9200	9200	9200	0
191	20250327	163000	2099898535	9200	9200	9200	9200	0
192	20250327	162900	2099898535	9200	9200	9200	9200	0
193	20250327	162800	2099898535	9200	9200	9200	9200	0
194	20250327	162700	2099898535	9200	9200	9200	9200	0
195	20250327	162600	2099898535	9200	9200	9200	9200	0
196	20250327	162500	2099898535	9200	9200	9200	9200	0
197	20250327	162400	2099898535	9200	9200	9200	9200	0
198	20250327	162300	2099898535	9200	9200	9200	9200	0
199	20250327	162200	2099898535	9200	9200	9200	9200	0
200	20250327	162100	2099898535	9200	9200	9200	9200	0
201	20250327	162000	2099898535	9200	9200	9200	9200	0
202	20250327	161900	2099898535	9200	9200	9200	9200	0
203	20250327	161800	2099898535	9200	9200	9200	9200	0
204	20250327	161700	2099898535	9200	9200	9200	9200	0
205	20250327	161600	2099898535	9200	9200	9200	9200	0
206	20250327	161500	2099898535	9200	9200	9200	9200	0
207	20250327	161400	2099898535	9200	9200	9200	9200	0
208	20250327	161300	2099898535	9200	9200	9200	9200	0
209	20250327	161200	2099898535	9200	9200	9200	9200	0
210	20250327	161100	2099898535	9200	9200	9200	9200	0
211	20250327	161000	2099898535	9200	9200	9200	9200	0
212	20250327	160900	2099898535	9200	9200	9200	9200	6486
213	20250327	160800	2099898535	9200	9200	9200	9200	0
214	20250327	160700	2099898535	9200	9200	9200	9200	0
215	20250327	160600	2099898535	9200	9200	9200	9200	0
216	20250327	160500	2099898535	9200	9200	9200	9200	0
217	20250327	160400	2099898535	9200	9200	9200	9200	0
218	20250327	160300	2099898535	9200	9200	9200	9200	0
219	20250327	160200	2099898535	9200	9200	9200	9200	0
220	20250327	160100	2099898535	9200	9200	9200	9200	0
221	20250327	160000	2099898535	9200	9200	9200	9200	0
222	20250327	155900	2099898535	9200	9200	9200	9200	0
223	20250327	155800	2099898535	9200	9200	9200	9200	0
224	20250327	155700	2099898535	9200	9200	9200	9200	0
225	20250327	155600	2099898535	9200	9200	9200	9200	0
226	20250327	155500	2099898535	9200	9200	9200	9200	0
227	20250327	155400	2099898535	9200	9200	9200	9200	0
228	20250327	155300	2099898535	9200	9200	9200	9200	0
229	20250327	155200	2099898535	9200	9200	9200	9200	0
230	20250327	155100	2099898535	9200	9200	9200	9200	0
231	20250327	155000	2099898535	9200	9200	9200	9200	0
232	20250327	154900	2099898535	9200	9200	9200	9200	0
233	20250327	154800	2099898535	9200	9200	9200	9200	0
234	20250327	154700	2099898535	9200	9200	9200	9200	0
235	20250327	154600	2099898535	9200	9200	9200	9200	0
236	20250327	154500	2099898535	9200	9200	9200	9200	0
237	20250327	154400	2099898535	9200	9200	9200	9200	0
238	20250327	154300	2099898535	9200	9200	9200	9200	0
239	20250327	154200	2099898535	9200	9200	9200	9200	0
240	20250327	154100	2099898535	9200	9200	9200	9200	0
241	20250327	154000	2099898535	9200	9200	9200	9200	0
242	20250327	153900	2099898535	9200	9200	9200	9200	6486
243	20250327	153800	2099898535	9200	9200	9200	9200	0
244	20250327	153700	2099898535	9200	9200	9200	9200	0
245	20250327	153600	2099898535	9200	9200	9200	9200	0
246	20250327	153500	2099898535	9200	9200	9200	9200	0
247	20250327	153400	2099898535	9200	9200	9200	9200	0
248	20250327	153300	2099898535	9200	9200	9200	9200	0
249	20250327	153200	2099898535	9200	9200	9200	9200	0
250	20250327	153100	2099898535	9200	9200	9200	9200	0
251	20250327	153000	2099898535	9200	9200	9200	9200	6486
252	20250327	152900	2040227335	9220	9220	9220	9220	0
253	20250327	152800	2040227335	9220	9220	9220	9220	0
254	20250327	152700	2040227335	9220	9220	9220	9220	0
255	20250327	152600	2040227335	9220	9220	9220	9220	0
256	20250327	152500	2040227335	9220	9220	9220	9220	0
257	20250327	152400	2040227335	9220	9220	9220	9220	0
258	20250327	152300	2040227335	9220	9220	9220	9220	0
259	20250327	152200	2040227335	9220	9220	9220	9220	0
260	20250327	152100	2040227335	9220	9220	9220	9220	0
261	20250327	152000	2040227335	9220	9220	9220	9220	0
262	20250327	151900	2040227335	9220	9250	9250	9220	1268
263	20250327	151800	2028525005	9250	9250	9250	9240	453
264	20250327	151700	2024334895	9250	9290	9290	9250	132
265	20250327	151600	2023111295	9250	9300	9300	9250	906
266	20250327	151500	2014700855	9300	9330	9330	9260	1046
267	20250327	151400	2004985945	9330	9320	9330	9300	701
268	20250327	151300	1998458705	9320	9310	9330	9300	905
269	20250327	151200	1990024765	9310	9330	9330	9290	732
270	20250327	151100	1983197375	9310	9310	9320	9310	1133
271	20250327	151000	1972642865	9310	9290	9310	9250	1136
272	20250327	150900	1962078445	9290	9290	9300	9250	632
273	20250327	150800	1956204875	9290	9290	9300	9250	543
274	20250327	150700	1951159445	9290	9280	9290	9260	640
275	20250327	150600	1945219505	9280	9270	9290	9260	1357
276	20250327	150500	1932620995	9270	9230	9270	9220	2785
277	20250327	150400	1906897795	9230	9230	9230	9230	1
278	20250327	150300	1906888565	9190	9200	9220	9190	3654
279	20250327	150200	1873258655	9190	9200	9200	9190	1353
280	20250327	150100	1860824085	9220	9200	9220	9200	2756
281	20250327	150000	1835456765	9200	9200	9200	9200	55
282	20250327	145900	1834950765	9220	9220	9220	9220	0
283	20250327	145800	1834950765	9220	9220	9220	9210	207
284	20250327	145700	1833044245	9240	9240	9240	9240	0
285	20250327	145600	1833044245	9240	9240	9240	9240	0
286	20250327	145500	1833044245	9240	9220	9240	9220	2486
287	20250327	145400	1810106975	9190	9190	9190	9190	676
288	20250327	145300	1803894535	9190	9210	9220	9190	533
289	20250327	145200	1798981365	9210	9200	9210	9190	3158
290	20250327	145100	1769940655	9210	9210	9210	9210	590
291	20250327	145000	1764506755	9210	9210	9210	9210	0
292	20250327	144900	1764506755	9210	9210	9210	9210	1
293	20250327	144800	1764497545	9210	9210	9210	9210	48
294	20250327	144700	1764055465	9230	9230	9230	9230	1
295	20250327	144600	1764046235	9200	9200	9200	9200	0
296	20250327	144500	1764046235	9200	9220	9220	9200	1148
297	20250327	144400	1753462575	9230	9220	9230	9220	60
298	20250327	144300	1752909365	9220	9220	9220	9220	12
299	20250327	144200	1752798725	9220	9220	9220	9220	15
300	20250327	144100	1752660425	9200	9200	9200	9200	0
301	20250327	144000	1752660425	9200	9200	9200	9200	2
302	20250327	143900	1752642025	9200	9220	9220	9200	237
303	20250327	143800	1750460005	9200	9200	9200	9200	43
304	20250327	143700	1750064405	9200	9200	9200	9200	1122
305	20250327	143600	1739742005	9200	9200	9200	9200	0
306	20250327	143500	1739742005	9200	9200	9200	9200	45
307	20250327	143400	1739328005	9200	9200	9200	9200	42
308	20250327	143300	1738941605	9190	9190	9190	9190	0
309	20250327	143200	1738941605	9190	9200	9200	9190	522
310	20250327	143100	1734139555	9200	9220	9220	9200	1171
311	20250327	143000	1723363695	9220	9220	9220	9220	0
312	20250327	142900	1723363695	9220	9230	9230	9220	1060
313	20250327	142800	1713589505	9230	9230	9230	9230	65
314	20250327	142700	1712989555	9230	9230	9230	9230	21
315	20250327	142600	1712795725	9230	9230	9230	9230	13
316	20250327	142500	1712675735	9240	9230	9240	9230	1352
317	20250327	142400	1700193135	9230	9240	9240	9230	49
318	20250327	142300	1699740775	9240	9280	9280	9220	1106
319	20250327	142200	1689483135	9280	9240	9280	9210	6679
320	20250327	142100	1627581275	9220	9250	9250	9220	26
321	20250327	142000	1627341525	9220	9200	9220	9200	6696
322	20250327	141900	1565738305	9200	9230	9230	9190	4084
323	20250327	141800	1528158645	9230	9230	9230	9230	0
324	20250327	141700	1528158645	9230	9230	9230	9220	78
325	20250327	141600	1527438805	9230	9230	9230	9220	791
326	20250327	141500	1520144675	9220	9240	9240	9220	630
327	20250327	141400	1514329805	9240	9240	9240	9240	20
328	20250327	141300	1514145005	9230	9230	9230	9230	0
329	20250327	141200	1514145005	9230	9260	9260	9230	785
330	20250327	141100	1506889745	9270	9260	9270	9250	984
331	20250327	141000	1497783685	9250	9220	9270	9220	3670
332	20250327	140900	1463830215	9220	9220	9220	9220	1
333	20250327	140800	1463820995	9220	9220	9220	9220	0
334	20250327	140700	1463820995	9220	9220	9220	9220	408
335	20250327	140600	1460059235	9210	9200	9210	9200	10
336	20250327	140500	1459967145	9220	9210	9220	9210	402
337	20250327	140400	1456261805	9180	9180	9180	9180	0
338	20250327	140300	1456261805	9180	9180	9180	9180	9
339	20250327	140200	1456179185	9210	9210	9210	9210	1080
340	20250327	140100	1446232385	9180	9180	9180	9180	0
341	20250327	140000	1446232385	9180	9190	9190	9180	2050
342	20250327	135900	1427408955	9200	9200	9200	9200	31
343	20250327	135800	1427123755	9200	9200	9200	9200	200
344	20250327	135700	1425283755	9200	9200	9200	9200	37
345	20250327	135600	1424943355	9210	9210	9210	9210	0
346	20250327	135500	1424943355	9210	9210	9210	9210	25
347	20250327	135400	1424713105	9210	9190	9210	9190	41
348	20250327	135300	1424336255	9200	9200	9200	9200	10
349	20250327	135200	1424244255	9200	9200	9200	9200	0
350	20250327	135100	1424244255	9200	9200	9200	9190	574
351	20250327	135000	1418964045	9200	9200	9200	9200	125
352	20250327	134900	1417814045	9200	9200	9200	9200	399
353	20250327	134800	1414143245	9190	9200	9200	9190	785
354	20250327	134700	1406929085	9190	9190	9190	9190	0
355	20250327	134600	1406929085	9190	9200	9200	9190	162
356	20250327	134500	1405439305	9200	9200	9200	9200	0
357	20250327	134400	1405439305	9200	9200	9200	9200	11
358	20250327	134300	1405338105	9200	9200	9200	9200	0
359	20250327	134200	1405338105	9200	9210	9210	9190	739
360	20250327	134100	1398539035	9200	9200	9200	9200	166
361	20250327	134000	1397011835	9200	9200	9200	9200	0
362	20250327	133900	1397011835	9200	9210	9210	9200	1305
363	20250327	133800	1384997605	9210	9220	9220	9210	11
364	20250327	133700	1384896285	9210	9210	9210	9210	0
365	20250327	133600	1384896285	9210	9220	9220	9210	84
366	20250327	133500	1384122635	9210	9210	9210	9210	0
367	20250327	133400	1384122635	9210	9210	9210	9210	65
368	20250327	133300	1383523985	9210	9200	9210	9200	25
369	20250327	133200	1383293785	9220	9220	9220	9220	3
370	20250327	133100	1383266125	9210	9200	9210	9200	56
371	20250327	133000	1382750905	9200	9200	9200	9200	0
372	20250327	132900	1382750905	9200	9200	9200	9200	0
373	20250327	132800	1382750905	9200	9200	9200	9200	3
374	20250327	132700	1382723305	9200	9200	9200	9200	73
375	20250327	132600	1382051705	9220	9220	9220	9220	1
376	20250327	132500	1382042485	9200	9200	9200	9200	5
377	20250327	132400	1381996485	9200	9200	9200	9200	15
378	20250327	132300	1381858485	9200	9210	9210	9200	1027
379	20250327	132200	1372399975	9210	9220	9240	9210	45
380	20250327	132100	1371985485	9240	9240	9240	9240	0
381	20250327	132000	1371985485	9240	9240	9240	9240	0
382	20250327	131900	1371985485	9240	9240	9240	9240	0
383	20250327	131800	1371985485	9240	9240	9240	9240	0
384	20250327	131700	1371985485	9240	9240	9240	9240	1
385	20250327	131600	1371976245	9220	9220	9220	9220	92
386	20250327	131500	1371128005	9240	9240	9240	9240	0
387	20250327	131400	1371128005	9240	9240	9240	9240	1
388	20250327	131300	1371118765	9230	9230	9230	9230	94
389	20250327	131200	1370251145	9230	9230	9230	9230	11
390	20250327	131100	1370149615	9220	9220	9220	9220	13
391	20250327	131000	1370029755	9220	9220	9220	9220	0
392	20250327	130900	1370029755	9220	9220	9220	9220	0
393	20250327	130800	1370029755	9220	9220	9220	9220	0
394	20250327	130700	1370029755	9220	9220	9220	9220	0
395	20250327	130600	1370029755	9220	9240	9240	9220	160
396	20250327	130500	1368551375	9220	9220	9220	9220	200
397	20250327	130400	1366707375	9220	9220	9220	9220	20
398	20250327	130300	1366522975	9220	9230	9230	9220	241
399	20250327	130200	1364299345	9230	9240	9240	9230	118
400	20250327	130100	1363209055	9240	9240	9240	9240	122
401	20250327	130000	1362081775	9250	9250	9250	9250	0
402	20250327	125900	1362081775	9250	9250	9250	9250	2
403	20250327	125800	1362063275	9230	9230	9230	9230	0
404	20250327	125700	1362063275	9230	9230	9230	9230	5
405	20250327	125600	1362017125	9230	9230	9230	9230	161
406	20250327	125500	1360531095	9240	9250	9250	9240	166
407	20250327	125400	1358997245	9240	9220	9240	9220	1118
408	20250327	125300	1348686005	9220	9220	9220	9220	0
409	20250327	125200	1348686005	9220	9220	9220	9220	50
410	20250327	125100	1348225005	9240	9220	9240	9220	18
411	20250327	125000	1348058785	9240	9240	9240	9240	0
412	20250327	124900	1348058785	9240	9240	9240	9240	0
413	20250327	124800	1348058785	9240	9240	9240	9240	1
414	20250327	124700	1348049545	9250	9250	9250	9250	0
415	20250327	124600	1348049545	9250	9230	9250	9220	756
416	20250327	124500	1341068085	9230	9230	9230	9230	53
417	20250327	124400	1340578895	9240	9230	9240	9230	371
418	20250327	124300	1337153865	9240	9240	9240	9230	988
419	20250327	124200	1328025045	9240	9250	9250	9240	45
420	20250327	124100	1327608865	9250	9220	9250	9220	1697
421	20250327	124000	1311938735	9210	9190	9220	9190	2316
422	20250327	123900	1290629405	9180	9170	9180	9170	331
423	20250327	123800	1287590845	9170	9175	9175	9170	101
424	20250327	123700	1286664425	9170	9170	9170	9170	0
425	20250327	123600	1286664425	9170	9170	9170	9170	943
426	20250327	123500	1278017115	9170	9170	9170	9170	2
427	20250327	123400	1277998775	9160	9160	9160	9160	0
428	20250327	123300	1277998775	9160	9160	9160	9160	0
429	20250327	123200	1277998775	9160	9160	9160	9160	0
430	20250327	123100	1277998775	9160	9160	9160	9160	99
431	20250327	123000	1277091935	9160	9160	9160	9160	50
432	20250327	122900	1276633935	9150	9150	9150	9150	0
433	20250327	122800	1276633935	9150	9150	9150	9150	0
434	20250327	122700	1276633935	9150	9150	9150	9150	0
435	20250327	122600	1276633935	9150	9160	9160	9150	1011
436	20250327	122500	1267373585	9160	9160	9160	9160	72
437	20250327	122400	1266714065	9160	9160	9160	9160	56
438	20250327	122300	1266201105	9160	9160	9160	9160	0
439	20250327	122200	1266201105	9160	9160	9160	9160	41
440	20250327	122100	1265825545	9160	9160	9160	9160	0
441	20250327	122000	1265825545	9160	9160	9160	9160	249
442	20250327	121900	1263544705	9160	9160	9160	9160	507
443	20250327	121800	1258900585	9160	9160	9160	9160	280
444	20250327	121700	1256335785	9160	9160	9160	9160	38
445	20250327	121600	1255987705	9160	9150	9160	9150	190
446	20250327	121500	1254247415	9160	9160	9160	9160	16
447	20250327	121400	1254100855	9160	9160	9160	9160	0
448	20250327	121300	1254100855	9160	9160	9160	9160	0
449	20250327	121200	1254100855	9160	9160	9160	9160	0
450	20250327	121100	1254100855	9160	9160	9160	9160	154
451	20250327	121000	1252690215	9150	9150	9150	9150	0
452	20250327	120900	1252690215	9150	9150	9150	9150	3
453	20250327	120800	1252662765	9160	9160	9160	9160	736
454	20250327	120700	1245921005	9160	9160	9160	9160	12
455	20250327	120600	1245811085	9160	9170	9170	9160	907
456	20250327	120500	1237494115	9170	9170	9170	9170	0
457	20250327	120400	1237494115	9170	9180	9180	9170	87
458	20250327	120300	1236696225	9170	9160	9170	9160	333
459	20250327	120200	1233642935	9170	9170	9170	9170	392
460	20250327	120100	1230048295	9160	9170	9170	9160	140
461	20250327	120000	1228764895	9160	9160	9160	9160	0
462	20250327	115900	1228764895	9160	9160	9160	9160	213
463	20250327	115800	1226813815	9160	9160	9160	9160	821
464	20250327	115700	1219293455	9160	9160	9160	9160	48
465	20250327	115600	1218853775	9170	9170	9170	9170	0
466	20250327	115500	1218853775	9170	9160	9170	9160	6
467	20250327	115400	1218798765	9170	9170	9170	9170	0
468	20250327	115300	1218798765	9170	9170	9170	9170	2
469	20250327	115200	1218780425	9170	9170	9170	9170	98
470	20250327	115100	1217881765	9170	9180	9180	9170	58
471	20250327	115000	1217349885	9180	9180	9180	9180	10
472	20250327	114900	1217258085	9180	9180	9180	9180	10
473	20250327	114800	1217166285	9180	9180	9180	9180	20
474	20250327	114700	1216982685	9170	9170	9170	9170	5
475	20250327	114600	1216936835	9170	9170	9170	9170	28
476	20250327	114500	1216680075	9180	9160	9180	9160	1241
477	20250327	114400	1205304655	9160	9160	9160	9160	107
478	20250327	114300	1204324535	9160	9160	9160	9140	17
479	20250327	114200	1204169115	9140	9150	9150	9140	512
480	20250327	114100	1199487705	9140	9140	9140	9140	86
481	20250327	114000	1198701665	9140	9140	9140	9140	50
482	20250327	113900	1198244665	9145	9145	9145	9145	5
483	20250327	113800	1198198940	9160	9140	9160	9140	146
484	20250327	113700	1196862680	9140	9140	9140	9140	90
485	20250327	113600	1196040080	9140	9140	9140	9140	51
486	20250327	113500	1195573940	9160	9160	9160	9160	1
487	20250327	113400	1195564780	9150	9150	9150	9150	12
488	20250327	113300	1195454980	9150	9120	9150	9120	571
489	20250327	113200	1190238750	9110	9110	9110	9110	164
490	20250327	113100	1188744710	9110	9100	9110	9100	111
491	20250327	113000	1187733610	9090	9150	9150	9090	19746
492	20250327	112900	1007827990	9150	9150	9150	9150	5
493	20250327	112800	1007782240	9150	9150	9150	9150	2094
494	20250327	112700	988622140	9150	9160	9160	9150	17
495	20250327	112600	988466490	9160	9160	9160	9160	0
496	20250327	112500	988466490	9160	9160	9160	9160	2
497	20250327	112400	988448170	9170	9150	9170	9150	11
498	20250327	112300	988347330	9170	9160	9170	9160	11
499	20250327	112200	988246560	9160	9160	9160	9160	223
500	20250327	112100	986203880	9160	9170	9170	9160	3
501	20250327	112000	986176380	9170	9170	9180	9170	101
502	20250327	111900	985250200	9170	9170	9170	9160	236
503	20250327	111800	983087330	9170	9140	9170	9140	796
504	20250327	111700	975801460	9140	9140	9140	9130	511
505	20250327	111600	971131620	9140	9140	9140	9140	102
506	20250327	111500	970199340	9140	9140	9140	9140	3464
507	20250327	111400	938538380	9130	9130	9130	9130	0
508	20250327	111300	938538380	9130	9140	9140	9130	1130
509	20250327	111200	928211450	9140	9160	9160	9140	334
510	20250327	111100	925154800	9150	9160	9160	9150	312
511	20250327	111000	922299370	9170	9170	9170	9170	34
512	20250327	110900	921987590	9170	9170	9170	9170	247
513	20250327	110800	919722600	9170	9170	9170	9150	50
514	20250327	110700	919264130	9170	9160	9170	9160	96
515	20250327	110600	918384310	9160	9170	9170	9160	54
516	20250327	110500	917889640	9160	9160	9160	9160	143
517	20250327	110400	916579760	9160	9160	9160	9160	1
518	20250327	110300	916570600	9150	9150	9150	9150	410
519	20250327	110200	912819100	9140	9140	9140	9140	2
520	20250327	110100	912800820	9140	9140	9140	9140	120
521	20250327	110000	911704020	9130	9140	9140	9130	155
522	20250327	105900	910287870	9150	9130	9150	9130	401
523	20250327	105800	906626720	9120	9140	9140	9120	1951
524	20250327	105700	888811420	9140	9120	9140	9120	17
525	20250327	105600	888656130	9130	9130	9130	9130	1197
526	20250327	105500	877727520	9130	9140	9140	9130	1298
527	20250327	105400	865876520	9140	9150	9150	9140	1751
528	20250327	105300	849871880	9150	9140	9150	9140	85
529	20250327	105200	849094880	9140	9140	9140	9140	30
530	20250327	105100	848820680	9140	9150	9150	9140	1475
531	20250327	105000	835324980	9150	9150	9150	9150	461
532	20250327	104900	831106830	9160	9150	9160	9150	430
533	20250327	104800	827172030	9160	9150	9160	9150	227
534	20250327	104700	825094970	9160	9160	9160	9160	1100
535	20250327	104600	815018970	9160	9180	9180	9160	2911
536	20250327	104500	788354190	9170	9180	9180	9170	902
537	20250327	104400	780082820	9180	9170	9180	9170	1110
538	20250327	104300	769904110	9180	9170	9190	9170	66
539	20250327	104200	769298580	9170	9180	9190	9170	533
540	20250327	104100	764406080	9180	9180	9180	9180	51
541	20250327	104000	763937900	9180	9180	9180	9170	1227
542	20250327	103900	752686280	9170	9180	9180	9170	57
543	20250327	103800	752163090	9170	9180	9190	9170	90
544	20250327	103700	751337140	9180	9180	9180	9170	82
545	20250327	103600	750584980	9180	9180	9180	9180	1
546	20250327	103500	750575800	9180	9190	9190	9180	2063
547	20250327	103400	731637150	9200	9200	9200	9200	27
548	20250327	103300	731388750	9190	9190	9190	9190	7
549	20250327	103200	731324420	9180	9190	9190	9180	330
550	20250327	103100	728292390	9190	9190	9190	9190	0
551	20250327	103000	728292390	9190	9190	9190	9190	296
552	20250327	102900	725572150	9200	9190	9200	9190	5
553	20250327	102800	725526160	9190	9190	9190	9190	415
554	20250327	102700	721712310	9190	9190	9190	9180	72
555	20250327	102600	721050640	9190	9190	9190	9190	79
556	20250327	102500	720324630	9190	9200	9210	9190	2197
557	20250327	102400	700128130	9190	9190	9190	9190	25
558	20250327	102300	699898380	9200	9190	9200	9190	63
559	20250327	102200	699319380	9190	9190	9190	9190	133
560	20250327	102100	698097110	9190	9190	9190	9190	0
561	20250327	102000	698097110	9190	9190	9190	9190	37
562	20250327	101900	697757080	9200	9200	9200	9200	1
563	20250327	101800	697747880	9200	9200	9200	9200	0
564	20250327	101700	697747880	9200	9200	9200	9200	9
565	20250327	101600	697665080	9200	9200	9200	9200	156
566	20250327	101500	696229880	9180	9180	9180	9180	547
567	20250327	101400	691208420	9200	9200	9200	9200	50
568	20250327	101300	690748420	9200	9190	9200	9190	1000
569	20250327	101200	681549140	9190	9180	9190	9180	2607
570	20250327	101100	657609880	9170	9170	9180	9170	506
571	20250327	101000	652968250	9160	9160	9160	9150	291
572	20250327	100900	650304660	9160	9160	9160	9160	96
573	20250327	100800	649425300	9160	9150	9160	9150	425
574	20250327	100700	645536500	9150	9160	9160	9150	1204
575	20250327	100600	634519540	9170	9170	9170	9160	114
576	20250327	100500	633474170	9160	9170	9170	9160	3886
577	20250327	100400	597857530	9170	9170	9170	9170	581
578	20250327	100300	592529760	9190	9190	9190	9180	2958
579	20250327	100200	565363920	9200	9200	9200	9190	14
580	20250327	100100	565235130	9190	9190	9190	9190	149
581	20250327	100000	563865820	9200	9200	9200	9200	301
582	20250327	095900	561096620	9200	9200	9200	9200	150
583	20250327	095800	559716620	9200	9190	9200	9190	94
584	20250327	095700	558852610	9200	9200	9200	9200	298
585	20250327	095600	556111010	9210	9200	9210	9200	230
586	20250327	095500	553994820	9200	9190	9200	9190	2987
587	20250327	095400	526524190	9190	9200	9200	9190	2138
588	20250327	095300	506855560	9210	9210	9210	9210	160
589	20250327	095200	505381960	9210	9200	9210	9200	681
590	20250327	095100	499114970	9200	9200	9210	9200	2078
591	20250327	095000	479977340	9200	9200	9200	9200	34
592	20250327	094900	479664540	9190	9200	9200	9190	23
593	20250327	094800	479453000	9190	9200	9200	9190	86
594	20250327	094700	478662550	9210	9210	9210	9200	1027
595	20250327	094600	469207940	9220	9220	9220	9220	12
596	20250327	094500	469097300	9220	9230	9230	9210	1087
597	20250327	094400	459084690	9220	9210	9220	9210	509
598	20250327	094300	454392780	9210	9220	9220	9210	217
599	20250327	094200	452392070	9200	9200	9200	9200	39
600	20250327	094100	452033270	9200	9210	9210	9200	1469
601	20250327	094000	438513580	9210	9200	9210	9200	193
602	20250327	093900	436736480	9200	9200	9200	9200	56
603	20250327	093800	436221280	9180	9200	9220	9180	1556
604	20250327	093700	421909700	9200	9180	9200	9170	1027
605	20250327	093600	412485770	9180	9170	9200	9170	1219
606	20250327	093500	401306260	9170	9190	9200	9170	263
607	20250327	093400	398893000	9200	9160	9200	9160	633
608	20250327	093300	393088640	9160	9170	9170	9150	3297
609	20250327	093200	362879420	9170	9170	9170	9160	251
610	20250327	093100	360578240	9200	9180	9200	9160	1998
611	20250327	093000	342262870	9180	9170	9200	9170	108
612	20250327	092900	341271000	9200	9190	9200	9170	830
613	20250327	092800	333648750	9200	9195	9200	9190	19
614	20250327	092700	333474005	9200	9170	9200	9170	798
615	20250327	092600	326138895	9190	9190	9190	9190	200
616	20250327	092500	324300895	9190	9160	9190	9150	1005
617	20250327	092400	315104045	9160	9170	9200	9160	1506
618	20250327	092300	301299815	9160	9150	9170	9150	2226
619	20250327	092200	280907525	9150	9190	9190	9150	6953
620	20250327	092100	217190335	9190	9180	9210	9180	1600
621	20250327	092000	202467715	9200	9220	9240	9180	2877
622	20250327	091900	176018845	9220	9230	9250	9210	2094
623	20250327	091800	156691705	9250	9250	9250	9220	1518
624	20250327	091700	142670285	9250	9250	9250	9240	35
625	20250327	091600	142346755	9260	9260	9260	9240	591
626	20250327	091500	136881025	9290	9270	9290	9270	290
627	20250327	091400	134192665	9280	9280	9280	9280	120
628	20250327	091300	133079065	9280	9270	9290	9270	215
629	20250327	091200	131084205	9270	9260	9270	9260	202
630	20250327	091100	129212585	9250	9230	9260	9230	1466
631	20250327	091000	115654275	9200	9220	9230	9200	429
632	20250327	090900	111699140	9220	9190	9220	9190	440
633	20250327	090800	107648980	9200	9160	9200	9160	787
634	20250327	090700	100419820	9160	9170	9190	9150	1873
635	20250327	090600	83270020	9170	9190	9190	9160	1409
636	20250327	090500	70342870	9190	9230	9230	9180	2414
637	20250327	090400	48131220	9210	9220	9240	9200	909
638	20250327	090300	39755960	9250	9210	9250	9210	34
639	20250327	090200	39441540	9210	9190	9260	9190	669
640	20250327	090100	33279160	9190	9210	9270	9180	1899
641	20250327	090000	15818360	9210	9300	9300	9210	1707