KissMeData/009680/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185300	303554235	9270	9270	9270	9270	306
3	20250327	185200	303554235	9270	9270	9270	9270	0
4	20250327	185100	303554235	9270	9270	9270	9270	0
5	20250327	185000	303554235	9270	9270	9270	9270	0
6	20250327	184900	303554235	9270	9270	9270	9270	0
7	20250327	184800	303554235	9270	9270	9270	9270	0
8	20250327	184700	303554235	9270	9270	9270	9270	0
9	20250327	184600	303554235	9270	9270	9270	9270	0
10	20250327	184500	303554235	9270	9270	9270	9270	0
11	20250327	184400	303554235	9270	9270	9270	9270	0
12	20250327	184300	303554235	9270	9270	9270	9270	0
13	20250327	184200	303554235	9270	9270	9270	9270	0
14	20250327	184100	303554235	9270	9270	9270	9270	0
15	20250327	184000	303554235	9270	9270	9270	9270	0
16	20250327	183900	303554235	9270	9270	9270	9270	0
17	20250327	183800	303554235	9270	9270	9270	9270	0
18	20250327	183700	303554235	9270	9270	9270	9270	0
19	20250327	183600	303554235	9270	9270	9270	9270	0
20	20250327	183500	303554235	9270	9270	9270	9270	0
21	20250327	183400	303554235	9270	9270	9270	9270	0
22	20250327	183300	303554235	9270	9270	9270	9270	0
23	20250327	183200	303554235	9270	9270	9270	9270	0
24	20250327	183100	303554235	9270	9270	9270	9270	0
25	20250327	183000	303554235	9270	9270	9270	9270	0
26	20250327	182900	303554235	9270	9270	9270	9270	0
27	20250327	182800	303554235	9270	9270	9270	9270	0
28	20250327	182700	303554235	9270	9270	9270	9270	0
29	20250327	182600	303554235	9270	9270	9270	9270	0
30	20250327	182500	303554235	9270	9270	9270	9270	0
31	20250327	182400	303554235	9270	9270	9270	9270	0
32	20250327	182300	303554235	9270	9270	9270	9270	306
33	20250327	182200	303554235	9270	9270	9270	9270	0
34	20250327	182100	303554235	9270	9270	9270	9270	0
35	20250327	182000	303554235	9270	9270	9270	9270	0
36	20250327	181900	303554235	9270	9270	9270	9270	0
37	20250327	181800	303554235	9270	9270	9270	9270	0
38	20250327	181700	303554235	9270	9270	9270	9270	0
39	20250327	181600	303554235	9270	9270	9270	9270	0
40	20250327	181500	303554235	9270	9270	9270	9270	0
41	20250327	181400	303554235	9270	9270	9270	9270	0
42	20250327	181300	303554235	9270	9270	9270	9270	0
43	20250327	181200	303554235	9270	9270	9270	9270	0
44	20250327	181100	303554235	9270	9270	9270	9270	0
45	20250327	181000	303554235	9270	9270	9270	9270	0
46	20250327	180900	303554235	9270	9270	9270	9270	0
47	20250327	180800	303554235	9270	9270	9270	9270	0
48	20250327	180700	303554235	9270	9270	9270	9270	0
49	20250327	180600	303554235	9270	9270	9270	9270	0
50	20250327	180500	303554235	9270	9270	9270	9270	0
51	20250327	180400	303554235	9270	9270	9270	9270	0
52	20250327	180300	303554235	9270	9270	9270	9270	0
53	20250327	180200	303554235	9270	9270	9270	9270	0
54	20250327	180100	303554235	9270	9270	9270	9270	0
55	20250327	180000	303554235	9270	9270	9270	9270	0
56	20250327	175900	303554235	9270	9270	9270	9270	0
57	20250327	175800	303554235	9270	9270	9270	9270	0
58	20250327	175700	303554235	9270	9270	9270	9270	0
59	20250327	175600	303554235	9270	9270	9270	9270	0
60	20250327	175500	303554235	9270	9270	9270	9270	0
61	20250327	175400	303554235	9270	9270	9270	9270	0
62	20250327	175300	303554235	9270	9270	9270	9270	306
63	20250327	175200	303554235	9270	9270	9270	9270	0
64	20250327	175100	303554235	9270	9270	9270	9270	0
65	20250327	175000	303554235	9270	9270	9270	9270	0
66	20250327	174900	303554235	9270	9270	9270	9270	0
67	20250327	174800	303554235	9270	9270	9270	9270	0
68	20250327	174700	303554235	9270	9270	9270	9270	0
69	20250327	174600	303554235	9270	9270	9270	9270	0
70	20250327	174500	303554235	9270	9270	9270	9270	0
71	20250327	174400	303554235	9270	9270	9270	9270	0
72	20250327	174300	303554235	9270	9270	9270	9270	0
73	20250327	174200	303554235	9270	9270	9270	9270	0
74	20250327	174100	303554235	9270	9270	9270	9270	0
75	20250327	174000	303554235	9270	9270	9270	9270	0
76	20250327	173900	303554235	9270	9270	9270	9270	0
77	20250327	173800	303554235	9270	9270	9270	9270	0
78	20250327	173700	303554235	9270	9270	9270	9270	0
79	20250327	173600	303554235	9270	9270	9270	9270	0
80	20250327	173500	303554235	9270	9270	9270	9270	0
81	20250327	173400	303554235	9270	9270	9270	9270	0
82	20250327	173300	303554235	9270	9270	9270	9270	0
83	20250327	173200	303554235	9270	9270	9270	9270	0
84	20250327	173100	303554235	9270	9270	9270	9270	0
85	20250327	173000	303554235	9270	9270	9270	9270	0
86	20250327	172900	303554235	9270	9270	9270	9270	0
87	20250327	172800	303554235	9270	9270	9270	9270	0
88	20250327	172700	303554235	9270	9270	9270	9270	0
89	20250327	172600	303554235	9270	9270	9270	9270	0
90	20250327	172500	303554235	9270	9270	9270	9270	0
91	20250327	172400	303554235	9270	9270	9270	9270	0
92	20250327	172300	303554235	9270	9270	9270	9270	306
93	20250327	172200	303554235	9270	9270	9270	9270	0
94	20250327	172100	303554235	9270	9270	9270	9270	0
95	20250327	172000	303554235	9270	9270	9270	9270	0
96	20250327	171900	303554235	9270	9270	9270	9270	0
97	20250327	171800	303554235	9270	9270	9270	9270	0
98	20250327	171700	303554235	9270	9270	9270	9270	0
99	20250327	171600	303554235	9270	9270	9270	9270	0
100	20250327	171500	303554235	9270	9270	9270	9270	0
101	20250327	171400	303554235	9270	9270	9270	9270	0
102	20250327	171300	303554235	9270	9270	9270	9270	0
103	20250327	171200	303554235	9270	9270	9270	9270	0
104	20250327	171100	303554235	9270	9270	9270	9270	0
105	20250327	171000	303554235	9270	9270	9270	9270	0
106	20250327	170900	303554235	9270	9270	9270	9270	0
107	20250327	170800	303554235	9270	9270	9270	9270	0
108	20250327	170700	303554235	9270	9270	9270	9270	0
109	20250327	170600	303554235	9270	9270	9270	9270	0
110	20250327	170500	303554235	9270	9270	9270	9270	0
111	20250327	170400	303554235	9270	9270	9270	9270	0
112	20250327	170300	303554235	9270	9270	9270	9270	0
113	20250327	170200	303554235	9270	9270	9270	9270	0
114	20250327	170100	303554235	9270	9270	9270	9270	0
115	20250327	170000	303554235	9270	9270	9270	9270	0
116	20250327	165900	303554235	9270	9270	9270	9270	0
117	20250327	165800	303554235	9270	9270	9270	9270	0
118	20250327	165700	303554235	9270	9270	9270	9270	0
119	20250327	165600	303554235	9270	9270	9270	9270	0
120	20250327	165500	303554235	9270	9270	9270	9270	0
121	20250327	165400	303554235	9270	9270	9270	9270	0
122	20250327	165300	303554235	9270	9270	9270	9270	306
123	20250327	165200	303554235	9270	9270	9270	9270	0
124	20250327	165100	303554235	9270	9270	9270	9270	0
125	20250327	165000	303554235	9270	9270	9270	9270	0
126	20250327	164900	303554235	9270	9270	9270	9270	0
127	20250327	164800	303554235	9270	9270	9270	9270	0
128	20250327	164700	303554235	9270	9270	9270	9270	0
129	20250327	164600	303554235	9270	9270	9270	9270	0
130	20250327	164500	303554235	9270	9270	9270	9270	0
131	20250327	164400	303554235	9270	9270	9270	9270	0
132	20250327	164300	303554235	9270	9270	9270	9270	0
133	20250327	164200	303554235	9270	9270	9270	9270	0
134	20250327	164100	303554235	9270	9270	9270	9270	0
135	20250327	164000	303554235	9270	9270	9270	9270	0
136	20250327	163900	303554235	9270	9270	9270	9270	0
137	20250327	163800	303554235	9270	9270	9270	9270	0
138	20250327	163700	303554235	9270	9270	9270	9270	0
139	20250327	163600	303554235	9270	9270	9270	9270	0
140	20250327	163500	303554235	9270	9270	9270	9270	0
141	20250327	163400	303554235	9270	9270	9270	9270	0
142	20250327	163300	303554235	9270	9270	9270	9270	0
143	20250327	163200	303554235	9270	9270	9270	9270	0
144	20250327	163100	303554235	9270	9270	9270	9270	0
145	20250327	163000	303554235	9270	9270	9270	9270	0
146	20250327	162900	303554235	9270	9270	9270	9270	0
147	20250327	162800	303554235	9270	9270	9270	9270	0
148	20250327	162700	303554235	9270	9270	9270	9270	0
149	20250327	162600	303554235	9270	9270	9270	9270	0
150	20250327	162500	303554235	9270	9270	9270	9270	0
151	20250327	162400	303554235	9270	9270	9270	9270	0
152	20250327	162300	303554235	9270	9270	9270	9270	306
153	20250327	162200	303554235	9270	9270	9270	9270	0
154	20250327	162100	303554235	9270	9270	9270	9270	0
155	20250327	162000	303554235	9270	9270	9270	9270	0
156	20250327	161900	303554235	9270	9270	9270	9270	0
157	20250327	161800	303554235	9270	9270	9270	9270	0
158	20250327	161700	303554235	9270	9270	9270	9270	0
159	20250327	161600	303554235	9270	9270	9270	9270	0
160	20250327	161500	303554235	9270	9270	9270	9270	0
161	20250327	161400	303554235	9270	9270	9270	9270	0
162	20250327	161300	303554235	9270	9270	9270	9270	0
163	20250327	161200	303554235	9270	9270	9270	9270	0
164	20250327	161100	303554235	9270	9270	9270	9270	0
165	20250327	161000	303554235	9270	9270	9270	9270	0
166	20250327	160900	303554235	9270	9270	9270	9270	0
167	20250327	160800	303554235	9270	9270	9270	9270	0
168	20250327	160700	303554235	9270	9270	9270	9270	0
169	20250327	160600	303554235	9270	9270	9270	9270	0
170	20250327	160500	303554235	9270	9270	9270	9270	0
171	20250327	160400	303554235	9270	9270	9270	9270	0
172	20250327	160300	303554235	9270	9270	9270	9270	0
173	20250327	160200	303554235	9270	9270	9270	9270	0
174	20250327	160100	303554235	9270	9270	9270	9270	0
175	20250327	160000	303554235	9270	9270	9270	9270	0
176	20250327	155900	303554235	9270	9270	9270	9270	0
177	20250327	155800	303554235	9270	9270	9270	9270	0
178	20250327	155700	303554235	9270	9270	9270	9270	0
179	20250327	155600	303554235	9270	9270	9270	9270	0
180	20250327	155500	303554235	9270	9270	9270	9270	0
181	20250327	155400	303554235	9270	9270	9270	9270	0
182	20250327	155300	303554235	9270	9270	9270	9270	306
183	20250327	155200	303554235	9270	9270	9270	9270	0
184	20250327	155100	303554235	9270	9270	9270	9270	0
185	20250327	155000	303554235	9270	9270	9270	9270	0
186	20250327	154900	303554235	9270	9270	9270	9270	0
187	20250327	154800	303554235	9270	9270	9270	9270	0
188	20250327	154700	303554235	9270	9270	9270	9270	0
189	20250327	154600	303554235	9270	9270	9270	9270	0
190	20250327	154500	303554235	9270	9270	9270	9270	0
191	20250327	154400	303554235	9270	9270	9270	9270	0
192	20250327	154300	303554235	9270	9270	9270	9270	0
193	20250327	154200	303554235	9270	9270	9270	9270	0
194	20250327	154100	303554235	9270	9270	9270	9270	0
195	20250327	154000	303554235	9270	9270	9270	9270	0
196	20250327	153900	303554235	9270	9270	9270	9270	0
197	20250327	153800	303554235	9270	9270	9270	9270	0
198	20250327	153700	303554235	9270	9270	9270	9270	0
199	20250327	153600	303554235	9270	9270	9270	9270	0
200	20250327	153500	303554235	9270	9270	9270	9270	0
201	20250327	153400	303554235	9270	9270	9270	9270	0
202	20250327	153300	303554235	9270	9270	9270	9270	0
203	20250327	153200	303554235	9270	9270	9270	9270	0
204	20250327	153100	303554235	9270	9270	9270	9270	0
205	20250327	153000	303554235	9270	9270	9270	9270	306
206	20250327	152900	300717615	9280	9280	9280	9280	0
207	20250327	152800	300717615	9280	9280	9280	9280	0
208	20250327	152700	300717615	9280	9280	9280	9280	0
209	20250327	152600	300717615	9280	9280	9280	9280	0
210	20250327	152500	300717615	9280	9280	9280	9280	0
211	20250327	152400	300717615	9280	9280	9280	9280	0
212	20250327	152300	300717615	9280	9280	9280	9280	0
213	20250327	152200	300717615	9280	9280	9280	9280	0
214	20250327	152100	300717615	9280	9280	9280	9280	0
215	20250327	152000	300717615	9280	9280	9280	9280	0
216	20250327	151900	300717615	9280	9210	9280	9210	12
217	20250327	151800	300606955	9240	9220	9240	9220	474
218	20250327	151700	296235815	9220	9220	9220	9210	305
219	20250327	151600	293423765	9220	9220	9220	9220	100
220	20250327	151500	292501765	9220	9220	9220	9220	59
221	20250327	151400	291957785	9190	9210	9220	9190	85
222	20250327	151300	291176035	9210	9210	9210	9210	10
223	20250327	151200	291083935	9210	9210	9210	9210	10
224	20250327	151100	290991835	9190	9190	9190	9190	396
225	20250327	151000	287352595	9220	9190	9220	9190	15
226	20250327	150900	287214445	9210	9210	9210	9210	10
227	20250327	150800	287122345	9210	9210	9210	9210	10
228	20250327	150700	287030245	9210	9220	9220	9210	30
229	20250327	150600	286753845	9220	9220	9220	9220	10
230	20250327	150500	286661645	9220	9220	9220	9220	0
231	20250327	150400	286661645	9220	9220	9220	9220	40
232	20250327	150300	286292845	9220	9190	9220	9190	13
233	20250327	150200	286173075	9200	9200	9200	9200	10
234	20250327	150100	286081075	9200	9200	9200	9200	43
235	20250327	150000	285685475	9220	9220	9220	9220	395
236	20250327	145900	282043575	9230	9220	9230	9220	145
237	20250327	145800	280706575	9230	9230	9230	9230	10
238	20250327	145700	280614275	9220	9210	9220	9200	288
239	20250327	145600	277959985	9200	9200	9200	9200	2
240	20250327	145500	277941585	9200	9200	9200	9200	11
241	20250327	145400	277840385	9200	9200	9200	9200	9
242	20250327	145300	277757585	9200	9200	9200	9200	2
243	20250327	145200	277739185	9200	9200	9210	9200	12
244	20250327	145100	277628775	9190	9190	9200	9190	619
245	20250327	145000	271939705	9200	9210	9210	9200	38
246	20250327	144900	271590005	9210	9210	9210	9210	0
247	20250327	144800	271590005	9210	9200	9210	9200	110
248	20250327	144700	270577905	9210	9220	9220	9210	14
249	20250327	144600	270448865	9220	9220	9220	9220	10
250	20250327	144500	270356665	9220	9220	9220	9220	10
251	20250327	144400	270264465	9210	9220	9220	9210	11
252	20250327	144300	270163055	9220	9220	9220	9220	0
253	20250327	144200	270163055	9220	9220	9220	9220	10
254	20250327	144100	270070855	9220	9220	9220	9220	10
255	20250327	144000	269978655	9220	9220	9220	9220	10
256	20250327	143900	269886455	9220	9220	9220	9220	10
257	20250327	143800	269794255	9220	9220	9220	9220	24
258	20250327	143700	269572975	9230	9230	9230	9230	10
259	20250327	143600	269480675	9230	9230	9230	9230	10
260	20250327	143500	269388375	9220	9220	9220	9220	7
261	20250327	143400	269323835	9210	9210	9210	9210	5
262	20250327	143300	269277785	9210	9210	9210	9210	10
263	20250327	143200	269185685	9210	9210	9210	9210	0
264	20250327	143100	269185685	9210	9210	9210	9210	11
265	20250327	143000	269084375	9210	9210	9210	9210	10
266	20250327	142900	268992275	9200	9200	9200	9200	1
267	20250327	142800	268983075	9200	9200	9200	9200	19
268	20250327	142700	268808275	9200	9200	9200	9200	0
269	20250327	142600	268808275	9200	9190	9200	9190	153
270	20250327	142500	267400685	9190	9200	9210	9180	602
271	20250327	142400	261870735	9210	9210	9210	9210	10
272	20250327	142300	261778635	9210	9210	9210	9210	10
273	20250327	142200	261686535	9210	9200	9210	9200	11
274	20250327	142100	261585235	9200	9200	9200	9200	113
275	20250327	142000	260545635	9210	9200	9210	9200	11
276	20250327	141900	260444335	9210	9210	9210	9210	10
277	20250327	141800	260352235	9210	9210	9210	9210	59
278	20250327	141700	259808845	9210	9230	9230	9210	28
279	20250327	141600	259550675	9240	9230	9280	9230	946
280	20250327	141500	250785865	9220	9220	9220	9220	2
281	20250327	141400	250767425	9210	9210	9210	9210	2
282	20250327	141300	250749005	9210	9220	9220	9200	90
283	20250327	141200	249920755	9230	9230	9230	9230	10
284	20250327	141100	249828455	9220	9220	9220	9220	5
285	20250327	141000	249782355	9220	9220	9220	9220	0
286	20250327	140900	249782355	9220	9220	9220	9220	48
287	20250327	140800	249339795	9230	9230	9230	9230	10
288	20250327	140700	249247495	9230	9230	9230	9230	10
289	20250327	140600	249155195	9230	9230	9230	9230	10
290	20250327	140500	249062895	9230	9230	9230	9230	10
291	20250327	140400	248970595	9230	9230	9230	9230	0
292	20250327	140300	248970595	9230	9230	9230	9230	10
293	20250327	140200	248878295	9230	9220	9230	9220	61
294	20250327	140100	248315775	9220	9220	9220	9220	10
295	20250327	140000	248223575	9210	9210	9220	9210	25
296	20250327	135900	247993225	9210	9220	9220	9210	164
297	20250327	135800	246482585	9230	9220	9230	9220	12
298	20250327	135700	246371845	9220	9220	9230	9220	12
299	20250327	135600	246261105	9220	9210	9220	9210	6
300	20250327	135500	246205795	9220	9210	9220	9210	11
301	20250327	135400	246104385	9210	9220	9220	9210	13
302	20250327	135300	245984555	9210	9230	9230	9210	9
303	20250327	135200	245901505	9230	9240	9300	9220	422
304	20250327	135100	241996435	9210	9230	9230	9210	11
305	20250327	135000	241894925	9210	9210	9240	9210	14
306	20250327	134900	241765685	9210	9230	9230	9210	11
307	20250327	134800	241664175	9210	9240	9240	9210	33
308	20250327	134700	241359565	9240	9240	9240	9240	2
309	20250327	134600	241341085	9230	9240	9240	9230	12
310	20250327	134500	241230225	9230	9230	9240	9230	16
311	20250327	134400	241082445	9230	9240	9240	9230	12
312	20250327	134300	240971585	9230	9240	9240	9230	12
313	20250327	134200	240860725	9230	9240	9240	9230	11
314	20250327	134100	240759105	9240	9230	9240	9230	3
315	20250327	134000	240731395	9230	9210	9230	9210	7
316	20250327	133900	240666825	9230	9210	9230	9210	11
317	20250327	133800	240565315	9210	9210	9240	9210	12
318	20250327	133700	240454495	9230	9230	9230	9230	4
319	20250327	133600	240417575	9240	9230	9240	9230	13
320	20250327	133500	240297485	9230	9230	9240	9210	33
321	20250327	133400	239992715	9240	9210	9240	9210	13
322	20250327	133300	239872685	9230	9210	9230	9210	12
323	20250327	133200	239761965	9230	9230	9240	9230	31
324	20250327	133100	239475735	9230	9230	9230	9230	2
325	20250327	133000	239457275	9230	9230	9240	9230	14
326	20250327	132900	239327955	9230	9210	9230	9210	7
327	20250327	132800	239263405	9210	9230	9240	9210	63
328	20250327	132700	238681335	9230	9240	9240	9230	12
329	20250327	132600	238570475	9230	9230	9230	9230	4
330	20250327	132500	238533555	9230	9230	9230	9210	14
331	20250327	132400	238404355	9230	9230	9240	9230	15
332	20250327	132300	238265805	9230	9210	9230	9210	5
333	20250327	132200	238219675	9220	9240	9240	9220	12
334	20250327	132100	238108835	9230	9220	9230	9220	11
335	20250327	132000	238007315	9220	9220	9220	9220	3
336	20250327	131900	237979655	9220	9220	9220	9220	10
337	20250327	131800	237887455	9220	9230	9240	9220	63
338	20250327	131700	237305875	9230	9240	9240	9230	13
339	20250327	131600	237185785	9230	9230	9230	9230	5
340	20250327	131500	237139635	9220	9220	9220	9220	2
341	20250327	131400	237121195	9220	9210	9220	9210	4
342	20250327	131300	237084335	9210	9210	9220	9210	15
343	20250327	131200	236946085	9220	9220	9230	9220	63
344	20250327	131100	236365125	9220	9230	9230	9220	11
345	20250327	131000	236263605	9220	9230	9230	9220	13
346	20250327	130900	236143645	9220	9220	9220	9220	3
347	20250327	130800	236115985	9220	9230	9240	9220	15
348	20250327	130700	235977445	9230	9230	9240	9230	12
349	20250327	130600	235866585	9230	9220	9230	9220	6
350	20250327	130500	235811215	9220	9220	9240	9220	12
351	20250327	130400	235700375	9220	9240	9240	9220	7
352	20250327	130300	235635715	9240	9230	9240	9230	9
353	20250327	130200	235552605	9230	9220	9230	9220	8
354	20250327	130100	235478785	9220	9220	9230	9220	14
355	20250327	130000	235349605	9220	9230	9230	9220	16
356	20250327	125900	235201935	9230	9220	9230	9220	7
357	20250327	125800	235137335	9220	9220	9220	9220	5
358	20250327	125700	235091235	9220	9220	9220	9210	8
359	20250327	125600	235017495	9220	9220	9230	9220	13
360	20250327	125500	234897535	9220	9220	9230	9220	14
361	20250327	125400	234768355	9220	9220	9230	9220	15
362	20250327	125300	234629955	9220	9230	9230	9220	13
363	20250327	125200	234509995	9220	9220	9220	9220	4
364	20250327	125100	234473115	9220	9220	9230	9220	12
365	20250327	125000	234362375	9220	9220	9230	9220	14
366	20250327	124900	234233195	9220	9230	9240	9220	18
367	20250327	124800	234066965	9230	9230	9230	9230	4
368	20250327	124700	234030045	9220	9220	9220	9220	4
369	20250327	124600	233993165	9220	9210	9220	9210	7
370	20250327	124500	233928645	9210	9230	9230	9210	12
371	20250327	124400	233817925	9220	9220	9230	9220	14
372	20250327	124300	233688745	9220	9240	9240	9220	11
373	20250327	124200	233587125	9220	9220	9220	9220	5
374	20250327	124100	233541025	9210	9210	9210	9210	1
375	20250327	124000	233531815	9210	9220	9230	9210	12
376	20250327	123900	233421085	9220	9220	9230	9220	16
377	20250327	123800	233273465	9220	9220	9220	9220	3
378	20250327	123700	233245805	9210	9210	9210	9210	6
379	20250327	123600	233190545	9200	9200	9210	9200	3
380	20250327	123500	233162935	9220	9210	9220	9200	81
381	20250327	123400	232417025	9220	9220	9220	9210	41
382	20250327	123300	232039025	9220	9220	9240	9220	12
383	20250327	123200	231928185	9220	9230	9230	9220	18
384	20250327	123100	231762125	9220	9230	9230	9220	14
385	20250327	123000	231632945	9220	9220	9220	9220	2
386	20250327	122900	231614505	9220	9210	9220	9210	3
387	20250327	122800	231586865	9220	9220	9230	9220	15
388	20250327	122700	231448465	9220	9230	9230	9220	14
389	20250327	122600	231319285	9220	9230	9230	9220	14
390	20250327	122500	231190105	9220	9220	9220	9220	2
391	20250327	122400	231171665	9240	9220	9240	9220	14
392	20250327	122300	231042385	9220	9210	9220	9210	3
393	20250327	122200	231014745	9210	9230	9230	9210	30
394	20250327	122100	230738065	9220	9240	9240	9220	13
395	20250327	122000	230618005	9230	9230	9230	9230	10
396	20250327	121900	230525705	9220	9220	9220	9220	2
397	20250327	121800	230507265	9220	9220	9240	9220	13
398	20250327	121700	230387205	9220	9210	9220	9210	3
399	20250327	121600	230359555	9210	9220	9230	9210	33
400	20250327	121500	230055215	9220	9230	9230	9220	13
401	20250327	121400	229935255	9240	9240	9240	9240	0
402	20250327	121300	229935255	9240	9220	9240	9220	13
403	20250327	121200	229815195	9230	9220	9230	9220	15
404	20250327	121100	229676795	9220	9230	9230	9220	11
405	20250327	121000	229575275	9220	9220	9230	9220	31
406	20250327	120900	229289355	9220	9230	9230	9220	12
407	20250327	120800	229178615	9220	9220	9220	9220	4
408	20250327	120700	229141735	9230	9220	9230	9220	14
409	20250327	120600	229012555	9230	9220	9230	9220	13
410	20250327	120500	228892595	9220	9230	9230	9220	14
411	20250327	120400	228763395	9220	9230	9230	9220	13
412	20250327	120300	228643435	9220	9220	9220	9220	4
413	20250327	120200	228606555	9230	9220	9230	9220	14
414	20250327	120100	228477375	9230	9220	9230	9220	13
415	20250327	120000	228357415	9220	9220	9230	9220	16
416	20250327	115900	228209795	9220	9220	9230	9220	13
417	20250327	115800	228089835	9220	9230	9230	9220	14
418	20250327	115700	227960655	9220	9220	9220	9220	5
419	20250327	115600	227914555	9230	9220	9230	9220	15
420	20250327	115500	227776155	9220	9220	9230	9220	12
421	20250327	115400	227665415	9230	9220	9230	9220	13
422	20250327	115300	227545445	9220	9240	9240	9220	11
423	20250327	115200	227443825	9220	9230	9230	9220	549
424	20250327	115100	222376585	9230	9220	9230	9220	15
425	20250327	115000	222238185	9230	9220	9230	9220	13
426	20250327	114900	222118225	9220	9210	9220	9210	13
427	20250327	114800	221998395	9210	9210	9220	9210	12
428	20250327	114700	221887775	9210	9220	9220	9210	11
429	20250327	114600	221786365	9210	9220	9220	9210	12
430	20250327	114500	221675765	9220	9220	9220	9210	10
431	20250327	114400	221583575	9220	9220	9220	9210	14
432	20250327	114300	221454525	9220	9220	9220	9220	3
433	20250327	114200	221426865	9210	9230	9230	9210	12
434	20250327	114100	221316145	9210	9230	9230	9210	13
435	20250327	114000	221196215	9220	9220	9220	9220	2
436	20250327	113900	221177775	9220	9220	9230	9220	13
437	20250327	113800	221057815	9220	9210	9220	9210	7
438	20250327	113700	220993285	9210	9220	9230	9210	13
439	20250327	113600	220873345	9210	9220	9230	9210	17
440	20250327	113500	220716545	9220	9220	9220	9220	5
441	20250327	113400	220670445	9220	9220	9220	9220	4
442	20250327	113300	220633565	9220	9210	9220	9210	23
443	20250327	113200	220421645	9210	9220	9220	9210	11
444	20250327	113100	220320235	9210	9220	9220	9210	13
445	20250327	113000	220200405	9210	9220	9220	9210	12
446	20250327	112900	220089785	9210	9210	9210	9210	3
447	20250327	112800	220062155	9210	9200	9210	9200	6
448	20250327	112700	220006915	9200	9210	9220	9200	18
449	20250327	112600	219841045	9210	9220	9220	9210	15
450	20250327	112500	219702795	9210	9230	9230	9210	14
451	20250327	112400	219573655	9210	9220	9220	9210	8
452	20250327	112300	219499915	9220	9200	9220	9200	8
453	20250327	112200	219426205	9220	9220	9220	9200	36
454	20250327	112100	219094345	9220	9220	9230	9220	13
455	20250327	112000	218974385	9220	9220	9220	9220	4
456	20250327	111900	218937505	9200	9220	9220	9200	11
457	20250327	111800	218836105	9200	9210	9210	9200	4
458	20250327	111700	218799275	9210	9200	9210	9200	11
459	20250327	111600	218698005	9200	9200	9210	9200	12
460	20250327	111500	218587505	9200	9200	9210	9200	14
461	20250327	111400	218458605	9200	9190	9210	9190	604
462	20250327	111300	212905445	9180	9180	9180	9180	4
463	20250327	111200	212868725	9180	9180	9180	9180	7
464	20250327	111100	212804465	9180	9180	9180	9180	0
465	20250327	111000	212804465	9180	9180	9180	9180	6
466	20250327	110900	212749385	9190	9200	9200	9180	1426
467	20250327	110800	199658235	9200	9210	9210	9200	11
468	20250327	110700	199556945	9210	9210	9210	9210	5
469	20250327	110600	199510895	9210	9240	9240	9210	9
470	20250327	110500	199427895	9210	9210	9250	9190	3050
471	20250327	110400	171322275	9210	9190	9210	9190	31
472	20250327	110300	171037065	9190	9180	9200	9180	13
473	20250327	110200	170917515	9180	9180	9190	9180	549
474	20250327	110100	165872245	9180	9180	9190	9180	224
475	20250327	110000	163813925	9180	9180	9180	9180	5
476	20250327	105900	163768025	9180	9180	9190	9180	12
477	20250327	105800	163657785	9180	9180	9180	9180	4
478	20250327	105700	163621065	9180	9180	9180	9180	3
479	20250327	105600	163593525	9180	9180	9180	9180	3
480	20250327	105500	163565985	9180	9180	9180	9180	6
481	20250327	105400	163510905	9180	9180	9180	9180	3
482	20250327	105300	163483365	9180	9180	9180	9180	3
483	20250327	105200	163455825	9180	9180	9180	9180	2
484	20250327	105100	163437465	9180	9180	9180	9180	5
485	20250327	105000	163391565	9180	9180	9180	9180	2
486	20250327	104900	163373205	9180	9180	9180	9180	3
487	20250327	104800	163345665	9180	9180	9190	9180	24
488	20250327	104700	163125205	9180	9180	9180	9180	1
489	20250327	104600	163116025	9180	9180	9190	9180	12
490	20250327	104500	163005785	9180	9180	9180	9180	3
491	20250327	104400	162978245	9180	9180	9180	9180	2
492	20250327	104300	162959885	9190	9180	9190	9180	61
493	20250327	104200	162399895	9180	9180	9180	9180	3
494	20250327	104100	162372355	9180	9190	9190	9180	307
495	20250327	104000	159551045	9190	9190	9190	9190	3
496	20250327	103900	159523475	9190	9190	9190	9190	3
497	20250327	103800	159495905	9190	9190	9190	9190	5
498	20250327	103700	159449955	9190	9200	9200	9190	3
499	20250327	103600	159422375	9200	9190	9200	9190	219
500	20250327	103500	157407605	9190	9190	9200	9190	26
501	20250327	103400	157168435	9190	9190	9190	9190	3
502	20250327	103300	157140865	9190	9190	9190	9190	3
503	20250327	103200	157113295	9190	9190	9190	9190	12
504	20250327	103100	157003015	9190	9180	9190	9180	8
505	20250327	103000	156929525	9190	9190	9190	9180	6
506	20250327	102900	156874415	9190	9190	9190	9180	714
507	20250327	102800	150312775	9180	9180	9190	9180	4
508	20250327	102700	150276045	9180	9190	9190	9180	4
509	20250327	102600	150239315	9180	9180	9180	9180	6
510	20250327	102500	150184235	9180	9180	9180	9170	7
511	20250327	102400	150119985	9180	9170	9190	9170	12
512	20250327	102300	150009855	9170	9170	9170	9170	1
513	20250327	102200	150000685	9180	9170	9180	9170	105
514	20250327	102100	149036825	9170	9170	9180	9170	178
515	20250327	102000	147403065	9170	9170	9170	9170	6
516	20250327	101900	147348045	9180	9170	9180	9170	16
517	20250327	101800	147201215	9170	9170	9170	9170	2
518	20250327	101700	147182875	9170	9170	9180	9170	267
519	20250327	101600	144734445	9170	9180	9200	9170	1557
520	20250327	101500	130417495	9210	9170	9250	9170	76
521	20250327	101400	129718075	9170	9170	9170	9170	2
522	20250327	101300	129699735	9170	9170	9180	9170	3
523	20250327	101200	129672215	9170	9170	9180	9170	18
524	20250327	101100	129507135	9170	9170	9170	9170	3
525	20250327	101000	129479625	9180	9170	9180	9170	5
526	20250327	100900	129433750	9170	9180	9180	9170	4
527	20250327	100800	129397060	9180	9180	9180	9180	5
528	20250327	100700	129351160	9180	9170	9180	9170	11
529	20250327	100600	129250200	9170	9160	9170	9160	123
530	20250327	100500	128122330	9170	9170	9170	9170	569
531	20250327	100400	122904600	9170	9180	9180	9170	465
532	20250327	100300	118635910	9180	9190	9190	9170	547
533	20250327	100200	113614450	9190	9200	9200	9190	1327
534	20250327	100100	101414050	9200	9200	9200	9200	1
535	20250327	100000	101404850	9210	9210	9210	9210	194
536	20250327	095900	99618110	9210	9210	9210	9210	0
537	20250327	095800	99618110	9210	9210	9210	9210	100
538	20250327	095700	98697110	9220	9220	9220	9220	0
539	20250327	095600	98697110	9220	9220	9220	9220	0
540	20250327	095500	98697110	9220	9220	9220	9220	0
541	20250327	095400	98697110	9220	9220	9220	9220	0
542	20250327	095300	98697110	9220	9220	9220	9220	54
543	20250327	095200	98199230	9220	9220	9220	9220	74
544	20250327	095100	97516950	9220	9220	9220	9220	0
545	20250327	095000	97516950	9220	9220	9220	9220	538
546	20250327	094900	92556590	9220	9230	9230	9220	1673
547	20250327	094800	77127210	9240	9240	9240	9240	1
548	20250327	094700	77117970	9230	9230	9230	9230	70
549	20250327	094600	76471870	9230	9230	9230	9230	0
550	20250327	094500	76471870	9230	9260	9260	9230	393
551	20250327	094400	72839890	9270	9240	9270	9240	30
552	20250327	094300	72562590	9260	9240	9260	9240	10
553	20250327	094200	72470030	9240	9230	9250	9230	221
554	20250327	094100	70429450	9230	9250	9250	9230	205
555	20250327	094000	68534250	9250	9250	9250	9250	22
556	20250327	093900	68330750	9250	9250	9250	9250	8
557	20250327	093800	68256750	9260	9260	9340	9250	165
558	20250327	093700	66728580	9310	9250	9310	9250	143
559	20250327	093600	65402310	9250	9250	9250	9250	10
560	20250327	093500	65309810	9250	9240	9250	9240	109
561	20250327	093400	64302100	9240	9240	9240	9240	101
562	20250327	093300	63368860	9240	9230	9240	9230	202
563	20250327	093200	61503380	9220	9210	9220	9210	96
564	20250327	093100	60618800	9220	9200	9220	9200	720
565	20250327	093000	53989610	9190	9190	9200	9190	110
566	20250327	092900	52978670	9190	9200	9200	9190	375
567	20250327	092800	49532120	9200	9210	9210	9200	805
568	20250327	092700	42123730	9210	9220	9220	9210	63
569	20250327	092600	41543420	9210	9210	9210	9210	15
570	20250327	092500	41405270	9220	9220	9220	9220	239
571	20250327	092400	39201690	9220	9220	9220	9220	455
572	20250327	092300	35006590	9230	9230	9230	9230	1
573	20250327	092200	34997360	9230	9230	9230	9230	0
574	20250327	092100	34997360	9230	9230	9230	9230	81
575	20250327	092000	34249730	9230	9230	9230	9230	0
576	20250327	091900	34249730	9230	9230	9230	9230	41
577	20250327	091800	33871300	9230	9230	9230	9230	30
578	20250327	091700	33594400	9230	9230	9230	9230	135
579	20250327	091600	32348350	9230	9230	9230	9230	0
580	20250327	091500	32348350	9230	9240	9240	9230	340
581	20250327	091400	29210050	9240	9240	9240	9240	1
582	20250327	091300	29200810	9240	9230	9240	9230	25
583	20250327	091200	28969820	9230	9230	9230	9230	5
584	20250327	091100	28923670	9230	9240	9240	9230	9
585	20250327	091000	28840520	9230	9230	9230	9230	91
586	20250327	090900	28000590	9230	9230	9230	9230	0
587	20250327	090800	28000590	9230	9230	9230	9230	20
588	20250327	090700	27815990	9240	9240	9240	9240	50
589	20250327	090600	27353990	9230	9260	9270	9230	1160
590	20250327	090500	16634010	9250	9250	9250	9250	11
591	20250327	090400	16532260	9230	9230	9230	9230	676
592	20250327	090300	10292780	9230	9270	9270	9230	845
593	20250327	090200	2472220	9270	9270	9270	9270	0
594	20250327	090100	2472220	9270	9300	9300	9270	100
595	20250327	090000	1543880	9300	9380	9380	9300	165