KissMeData/026890/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191100	2054935045	9130	9130	9130	9130	1066
3	20250328	191000	2054935045	9130	9130	9130	9130	0
4	20250328	190900	2054935045	9130	9130	9130	9130	0
5	20250328	190800	2054935045	9130	9130	9130	9130	0
6	20250328	190700	2054935045	9130	9130	9130	9130	0
7	20250328	190600	2054935045	9130	9130	9130	9130	0
8	20250328	190500	2054935045	9130	9130	9130	9130	0
9	20250328	190400	2054935045	9130	9130	9130	9130	0
10	20250328	190300	2054935045	9130	9130	9130	9130	0
11	20250328	190200	2054935045	9130	9130	9130	9130	0
12	20250328	190100	2054935045	9130	9130	9130	9130	0
13	20250328	190000	2054935045	9130	9130	9130	9130	0
14	20250328	185900	2054935045	9130	9130	9130	9130	0
15	20250328	185800	2054935045	9130	9130	9130	9130	0
16	20250328	185700	2054935045	9130	9130	9130	9130	0
17	20250328	185600	2054935045	9130	9130	9130	9130	0
18	20250328	185500	2054935045	9130	9130	9130	9130	0
19	20250328	185400	2054935045	9130	9130	9130	9130	0
20	20250328	185300	2054935045	9130	9130	9130	9130	0
21	20250328	185200	2054935045	9130	9130	9130	9130	0
22	20250328	185100	2054935045	9130	9130	9130	9130	0
23	20250328	185000	2054935045	9130	9130	9130	9130	0
24	20250328	184900	2054935045	9130	9130	9130	9130	0
25	20250328	184800	2054935045	9130	9130	9130	9130	0
26	20250328	184700	2054935045	9130	9130	9130	9130	0
27	20250328	184600	2054935045	9130	9130	9130	9130	0
28	20250328	184500	2054935045	9130	9130	9130	9130	0
29	20250328	184400	2054935045	9130	9130	9130	9130	0
30	20250328	184300	2054935045	9130	9130	9130	9130	0
31	20250328	184200	2054935045	9130	9130	9130	9130	0
32	20250328	184100	2054935045	9130	9130	9130	9130	1066
33	20250328	184000	2054935045	9130	9130	9130	9130	0
34	20250328	183900	2054935045	9130	9130	9130	9130	0
35	20250328	183800	2054935045	9130	9130	9130	9130	0
36	20250328	183700	2054935045	9130	9130	9130	9130	0
37	20250328	183600	2054935045	9130	9130	9130	9130	0
38	20250328	183500	2054935045	9130	9130	9130	9130	0
39	20250328	183400	2054935045	9130	9130	9130	9130	0
40	20250328	183300	2054935045	9130	9130	9130	9130	0
41	20250328	183200	2054935045	9130	9130	9130	9130	0
42	20250328	183100	2054935045	9130	9130	9130	9130	0
43	20250328	183000	2054935045	9130	9130	9130	9130	0
44	20250328	182900	2054935045	9130	9130	9130	9130	0
45	20250328	182800	2054935045	9130	9130	9130	9130	0
46	20250328	182700	2054935045	9130	9130	9130	9130	0
47	20250328	182600	2054935045	9130	9130	9130	9130	0
48	20250328	182500	2054935045	9130	9130	9130	9130	0
49	20250328	182400	2054935045	9130	9130	9130	9130	0
50	20250328	182300	2054935045	9130	9130	9130	9130	0
51	20250328	182200	2054935045	9130	9130	9130	9130	0
52	20250328	182100	2054935045	9130	9130	9130	9130	0
53	20250328	182000	2054935045	9130	9130	9130	9130	0
54	20250328	181900	2054935045	9130	9130	9130	9130	0
55	20250328	181800	2054935045	9130	9130	9130	9130	0
56	20250328	181700	2054935045	9130	9130	9130	9130	0
57	20250328	181600	2054935045	9130	9130	9130	9130	0
58	20250328	181500	2054935045	9130	9130	9130	9130	0
59	20250328	181400	2054935045	9130	9130	9130	9130	0
60	20250328	181300	2054935045	9130	9130	9130	9130	0
61	20250328	181200	2054935045	9130	9130	9130	9130	0
62	20250328	181100	2054935045	9130	9130	9130	9130	1066
63	20250328	181000	2054935045	9130	9130	9130	9130	0
64	20250328	180900	2054935045	9130	9130	9130	9130	0
65	20250328	180800	2054935045	9130	9130	9130	9130	0
66	20250328	180700	2054935045	9130	9130	9130	9130	0
67	20250328	180600	2054935045	9130	9130	9130	9130	0
68	20250328	180500	2054935045	9130	9130	9130	9130	0
69	20250328	180400	2054935045	9130	9130	9130	9130	0
70	20250328	180300	2054935045	9130	9130	9130	9130	0
71	20250328	180200	2054935045	9130	9130	9130	9130	0
72	20250328	180100	2054935045	9130	9130	9130	9130	0
73	20250328	180000	2054935045	9130	9130	9130	9130	0
74	20250328	175900	2054935045	9130	9130	9130	9130	0
75	20250328	175800	2054935045	9130	9130	9130	9130	0
76	20250328	175700	2054935045	9130	9130	9130	9130	0
77	20250328	175600	2054935045	9130	9130	9130	9130	0
78	20250328	175500	2054935045	9130	9130	9130	9130	0
79	20250328	175400	2054935045	9130	9130	9130	9130	0
80	20250328	175300	2054935045	9130	9130	9130	9130	0
81	20250328	175200	2054935045	9130	9130	9130	9130	0
82	20250328	175100	2054935045	9130	9130	9130	9130	0
83	20250328	175000	2054935045	9130	9130	9130	9130	0
84	20250328	174900	2054935045	9130	9130	9130	9130	0
85	20250328	174800	2054935045	9130	9130	9130	9130	0
86	20250328	174700	2054935045	9130	9130	9130	9130	0
87	20250328	174600	2054935045	9130	9130	9130	9130	0
88	20250328	174500	2054935045	9130	9130	9130	9130	0
89	20250328	174400	2054935045	9130	9130	9130	9130	0
90	20250328	174300	2054935045	9130	9130	9130	9130	0
91	20250328	174200	2054935045	9130	9130	9130	9130	0
92	20250328	174100	2054935045	9130	9130	9130	9130	1066
93	20250328	174000	2054935045	9130	9130	9130	9130	0
94	20250328	173900	2054935045	9130	9130	9130	9130	0
95	20250328	173800	2054935045	9130	9130	9130	9130	0
96	20250328	173700	2054935045	9130	9130	9130	9130	0
97	20250328	173600	2054935045	9130	9130	9130	9130	0
98	20250328	173500	2054935045	9130	9130	9130	9130	0
99	20250328	173400	2054935045	9130	9130	9130	9130	0
100	20250328	173300	2054935045	9130	9130	9130	9130	0
101	20250328	173200	2054935045	9130	9130	9130	9130	0
102	20250328	173100	2054935045	9130	9130	9130	9130	0
103	20250328	173000	2054935045	9130	9130	9130	9130	0
104	20250328	172900	2054935045	9130	9130	9130	9130	0
105	20250328	172800	2054935045	9130	9130	9130	9130	0
106	20250328	172700	2054935045	9130	9130	9130	9130	0
107	20250328	172600	2054935045	9130	9130	9130	9130	0
108	20250328	172500	2054935045	9130	9130	9130	9130	0
109	20250328	172400	2054935045	9130	9130	9130	9130	0
110	20250328	172300	2054935045	9130	9130	9130	9130	0
111	20250328	172200	2054935045	9130	9130	9130	9130	0
112	20250328	172100	2054935045	9130	9130	9130	9130	0
113	20250328	172000	2054935045	9130	9130	9130	9130	0
114	20250328	171900	2054935045	9130	9130	9130	9130	0
115	20250328	171800	2054935045	9130	9130	9130	9130	0
116	20250328	171700	2054935045	9130	9130	9130	9130	0
117	20250328	171600	2054935045	9130	9130	9130	9130	0
118	20250328	171500	2054935045	9130	9130	9130	9130	0
119	20250328	171400	2054935045	9130	9130	9130	9130	0
120	20250328	171300	2054935045	9130	9130	9130	9130	0
121	20250328	171200	2054935045	9130	9130	9130	9130	0
122	20250328	171100	2054935045	9130	9130	9130	9130	1066
123	20250328	171000	2054935045	9130	9130	9130	9130	0
124	20250328	170900	2054935045	9130	9130	9130	9130	0
125	20250328	170800	2054935045	9130	9130	9130	9130	0
126	20250328	170700	2054935045	9130	9130	9130	9130	0
127	20250328	170600	2054935045	9130	9130	9130	9130	0
128	20250328	170500	2054935045	9130	9130	9130	9130	0
129	20250328	170400	2054935045	9130	9130	9130	9130	0
130	20250328	170300	2054935045	9130	9130	9130	9130	0
131	20250328	170200	2054935045	9130	9130	9130	9130	0
132	20250328	170100	2054935045	9130	9130	9130	9130	0
133	20250328	170000	2054935045	9130	9130	9130	9130	0
134	20250328	165900	2054935045	9130	9130	9130	9130	0
135	20250328	165800	2054935045	9130	9130	9130	9130	0
136	20250328	165700	2054935045	9130	9130	9130	9130	0
137	20250328	165600	2054935045	9130	9130	9130	9130	0
138	20250328	165500	2054935045	9130	9130	9130	9130	0
139	20250328	165400	2054935045	9130	9130	9130	9130	0
140	20250328	165300	2054935045	9130	9130	9130	9130	0
141	20250328	165200	2054935045	9130	9130	9130	9130	0
142	20250328	165100	2054935045	9130	9130	9130	9130	0
143	20250328	165000	2054935045	9130	9130	9130	9130	0
144	20250328	164900	2054935045	9130	9130	9130	9130	0
145	20250328	164800	2054935045	9130	9130	9130	9130	0
146	20250328	164700	2054935045	9130	9130	9130	9130	0
147	20250328	164600	2054935045	9130	9130	9130	9130	0
148	20250328	164500	2054935045	9130	9130	9130	9130	0
149	20250328	164400	2054935045	9130	9130	9130	9130	0
150	20250328	164300	2054935045	9130	9130	9130	9130	0
151	20250328	164200	2054935045	9130	9130	9130	9130	0
152	20250328	164100	2054935045	9130	9130	9130	9130	1066
153	20250328	164000	2054935045	9130	9130	9130	9130	0
154	20250328	163900	2054935045	9130	9130	9130	9130	0
155	20250328	163800	2054935045	9130	9130	9130	9130	0
156	20250328	163700	2054935045	9130	9130	9130	9130	0
157	20250328	163600	2054935045	9130	9130	9130	9130	0
158	20250328	163500	2054935045	9130	9130	9130	9130	0
159	20250328	163400	2054935045	9130	9130	9130	9130	0
160	20250328	163300	2054935045	9130	9130	9130	9130	0
161	20250328	163200	2054935045	9130	9130	9130	9130	0
162	20250328	163100	2054935045	9130	9130	9130	9130	0
163	20250328	163000	2054935045	9130	9130	9130	9130	0
164	20250328	162900	2054935045	9130	9130	9130	9130	0
165	20250328	162800	2054935045	9130	9130	9130	9130	0
166	20250328	162700	2054935045	9130	9130	9130	9130	0
167	20250328	162600	2054935045	9130	9130	9130	9130	0
168	20250328	162500	2054935045	9130	9130	9130	9130	0
169	20250328	162400	2054935045	9130	9130	9130	9130	0
170	20250328	162300	2054935045	9130	9130	9130	9130	0
171	20250328	162200	2054935045	9130	9130	9130	9130	0
172	20250328	162100	2054935045	9130	9130	9130	9130	0
173	20250328	162000	2054935045	9130	9130	9130	9130	0
174	20250328	161900	2054935045	9130	9130	9130	9130	0
175	20250328	161800	2054935045	9130	9130	9130	9130	0
176	20250328	161700	2054935045	9130	9130	9130	9130	0
177	20250328	161600	2054935045	9130	9130	9130	9130	0
178	20250328	161500	2054935045	9130	9130	9130	9130	0
179	20250328	161400	2054935045	9130	9130	9130	9130	0
180	20250328	161300	2054935045	9130	9130	9130	9130	0
181	20250328	161200	2054935045	9130	9130	9130	9130	0
182	20250328	161100	2054935045	9130	9130	9130	9130	1066
183	20250328	161000	2054935045	9130	9130	9130	9130	0
184	20250328	160900	2054935045	9130	9130	9130	9130	0
185	20250328	160800	2054935045	9130	9130	9130	9130	0
186	20250328	160700	2054935045	9130	9130	9130	9130	0
187	20250328	160600	2054935045	9130	9130	9130	9130	0
188	20250328	160500	2054935045	9130	9130	9130	9130	0
189	20250328	160400	2054935045	9130	9130	9130	9130	0
190	20250328	160300	2054935045	9130	9130	9130	9130	0
191	20250328	160200	2054935045	9130	9130	9130	9130	0
192	20250328	160100	2054935045	9130	9130	9130	9130	0
193	20250328	160000	2054935045	9130	9130	9130	9130	0
194	20250328	155900	2054935045	9130	9130	9130	9130	0
195	20250328	155800	2054935045	9130	9130	9130	9130	0
196	20250328	155700	2054935045	9130	9130	9130	9130	0
197	20250328	155600	2054935045	9130	9130	9130	9130	0
198	20250328	155500	2054935045	9130	9130	9130	9130	0
199	20250328	155400	2054935045	9130	9130	9130	9130	0
200	20250328	155300	2054935045	9130	9130	9130	9130	0
201	20250328	155200	2054935045	9130	9130	9130	9130	0
202	20250328	155100	2054935045	9130	9130	9130	9130	0
203	20250328	155000	2054935045	9130	9130	9130	9130	0
204	20250328	154900	2054935045	9130	9130	9130	9130	0
205	20250328	154800	2054935045	9130	9130	9130	9130	0
206	20250328	154700	2054935045	9130	9130	9130	9130	0
207	20250328	154600	2054935045	9130	9130	9130	9130	0
208	20250328	154500	2054935045	9130	9130	9130	9130	0
209	20250328	154400	2054935045	9130	9130	9130	9130	0
210	20250328	154300	2054935045	9130	9130	9130	9130	0
211	20250328	154200	2054935045	9130	9130	9130	9130	0
212	20250328	154100	2054935045	9130	9130	9130	9130	1066
213	20250328	154000	2054935045	9130	9130	9130	9130	0
214	20250328	153900	2054935045	9130	9130	9130	9130	0
215	20250328	153800	2054935045	9130	9130	9130	9130	0
216	20250328	153700	2054935045	9130	9130	9130	9130	0
217	20250328	153600	2054935045	9130	9130	9130	9130	0
218	20250328	153500	2054935045	9130	9130	9130	9130	0
219	20250328	153400	2054935045	9130	9130	9130	9130	0
220	20250328	153300	2054935045	9130	9130	9130	9130	0
221	20250328	153200	2054935045	9130	9130	9130	9130	0
222	20250328	153100	2054935045	9130	9130	9130	9130	0
223	20250328	153000	2054935045	9130	9130	9130	9130	1066
224	20250328	152900	2045202465	9180	9180	9180	9180	0
225	20250328	152800	2045202465	9180	9180	9180	9180	0
226	20250328	152700	2045202465	9180	9180	9180	9180	0
227	20250328	152600	2045202465	9180	9180	9180	9180	0
228	20250328	152500	2045202465	9180	9180	9180	9180	0
229	20250328	152400	2045202465	9180	9180	9180	9180	0
230	20250328	152300	2045202465	9180	9180	9180	9180	0
231	20250328	152200	2045202465	9180	9180	9180	9180	0
232	20250328	152100	2045202465	9180	9180	9180	9180	0
233	20250328	152000	2045202465	9180	9180	9180	9180	0
234	20250328	151900	2045202465	9180	9070	9180	9030	1111
235	20250328	151800	2035051885	9070	9060	9110	9030	3567
236	20250328	151700	2002749095	9070	9110	9110	9070	1001
237	20250328	151600	1993663085	9110	9110	9110	9110	0
238	20250328	151500	1993663085	9110	9100	9130	9090	789
239	20250328	151400	1986484755	9130	9100	9130	9100	825
240	20250328	151300	1978968915	9130	9100	9130	9100	648
241	20250328	151200	1973067725	9100	9090	9100	9080	778
242	20250328	151100	1966000375	9100	9100	9100	9100	3
243	20250328	151000	1965973075	9090	9100	9100	9090	244
244	20250328	150900	1963755065	9100	9100	9120	9090	1924
245	20250328	150800	1946252895	9100	9110	9120	9100	491
246	20250328	150700	1941784615	9110	9120	9120	9100	130
247	20250328	150600	1940601465	9120	9100	9120	9100	566
248	20250328	150500	1935450015	9100	9110	9110	9100	309
249	20250328	150400	1932636535	9110	9130	9130	9100	1438
250	20250328	150300	1919540955	9120	9130	9130	9110	896
251	20250328	150200	1911375825	9130	9130	9140	9130	861
252	20250328	150100	1903514665	9130	9130	9130	9130	424
253	20250328	150000	1899643545	9150	9140	9150	9140	20
254	20250328	145900	1899460575	9160	9150	9160	9120	1472
255	20250328	145800	1886003495	9160	9160	9160	9150	107
256	20250328	145700	1885024375	9160	9160	9160	9160	11
257	20250328	145600	1884923615	9160	9160	9160	9160	24
258	20250328	145500	1884703775	9160	9160	9160	9160	0
259	20250328	145400	1884703775	9160	9160	9160	9160	17
260	20250328	145300	1884548055	9160	9160	9160	9160	27
261	20250328	145200	1884300735	9160	9150	9160	9150	86
262	20250328	145100	1883513365	9150	9160	9160	9150	71
263	20250328	145000	1882863485	9160	9160	9160	9160	0
264	20250328	144900	1882863485	9160	9160	9160	9160	0
265	20250328	144800	1882863485	9160	9160	9160	9160	0
266	20250328	144700	1882863485	9160	9120	9160	9120	687
267	20250328	144600	1876581615	9140	9130	9140	9130	105
268	20250328	144500	1875622915	9130	9140	9140	9130	4
269	20250328	144400	1875586385	9130	9130	9130	9130	14
270	20250328	144300	1875458565	9130	9140	9140	9130	284
271	20250328	144200	1872865075	9150	9150	9150	9140	86
272	20250328	144100	1872078815	9150	9150	9150	9150	12
273	20250328	144000	1871969015	9150	9140	9150	9140	76
274	20250328	143900	1871274355	9150	9150	9150	9150	10
275	20250328	143800	1871182855	9150	9150	9150	9150	0
276	20250328	143700	1871182855	9150	9140	9150	9110	530
277	20250328	143600	1866342725	9140	9140	9140	9140	10
278	20250328	143500	1866251325	9150	9140	9150	9140	10
279	20250328	143400	1866159915	9150	9140	9150	9140	107
280	20250328	143300	1865181885	9150	9150	9150	9150	0
281	20250328	143200	1865181885	9150	9150	9150	9150	0
282	20250328	143100	1865181885	9150	9140	9150	9110	1414
283	20250328	143000	1852270215	9150	9150	9150	9150	0
284	20250328	142900	1852270215	9150	9140	9150	9140	306
285	20250328	142800	1849473215	9160	9160	9160	9160	0
286	20250328	142700	1849473215	9160	9160	9160	9160	28
287	20250328	142600	1849216735	9160	9160	9160	9160	0
288	20250328	142500	1849216735	9160	9160	9160	9160	0
289	20250328	142400	1849216735	9160	9160	9160	9160	2
290	20250328	142300	1849198415	9160	9130	9160	9130	1222
291	20250328	142200	1838029655	9130	9110	9130	9110	720
292	20250328	142100	1831466085	9110	9110	9110	9110	0
293	20250328	142000	1831466085	9110	9110	9110	9100	70
294	20250328	141900	1830828875	9110	9100	9110	9100	371
295	20250328	141800	1827452685	9110	9120	9120	9110	762
296	20250328	141700	1820508635	9120	9130	9130	9120	466
297	20250328	141600	1816258095	9140	9140	9140	9140	0
298	20250328	141500	1816258095	9140	9140	9140	9140	0
299	20250328	141400	1816258095	9140	9130	9140	9130	83
300	20250328	141300	1815500265	9140	9140	9140	9140	0
301	20250328	141200	1815500265	9140	9140	9140	9140	5
302	20250328	141100	1815454565	9140	9130	9150	9130	1077
303	20250328	141000	1805621285	9150	9150	9150	9150	0
304	20250328	140900	1805621285	9150	9150	9150	9150	0
305	20250328	140800	1805621285	9150	9150	9150	9150	6
306	20250328	140700	1805566385	9150	9140	9150	9130	1236
307	20250328	140600	1794271385	9140	9140	9140	9140	2
308	20250328	140500	1794253105	9160	9160	9160	9160	0
309	20250328	140400	1794253105	9160	9160	9160	9160	0
310	20250328	140300	1794253105	9160	9150	9160	9150	397
311	20250328	140200	1790618595	9150	9150	9150	9150	0
312	20250328	140100	1790618595	9150	9150	9150	9150	0
313	20250328	140000	1790618595	9150	9150	9150	9150	474
314	20250328	135900	1786281495	9150	9150	9150	9150	122
315	20250328	135800	1785165195	9150	9140	9150	9140	27
316	20250328	135700	1784918405	9150	9140	9150	9140	123
317	20250328	135600	1783794105	9150	9150	9150	9150	0
318	20250328	135500	1783794105	9150	9150	9150	9140	476
319	20250328	135400	1779441185	9150	9150	9150	9150	10
320	20250328	135300	1779349685	9160	9140	9160	9140	443
321	20250328	135200	1775298555	9150	9140	9150	9140	56
322	20250328	135100	1774786685	9150	9150	9150	9150	0
323	20250328	135000	1774786685	9150	9150	9150	9150	12
324	20250328	134900	1774676885	9150	9150	9150	9150	0
325	20250328	134800	1774676885	9150	9150	9150	9150	0
326	20250328	134700	1774676885	9150	9160	9160	9140	138
327	20250328	134600	1773415185	9160	9160	9160	9160	0
328	20250328	134500	1773415185	9160	9160	9160	9160	241
329	20250328	134400	1771207625	9180	9180	9180	9180	1
330	20250328	134300	1771198445	9180	9160	9180	9160	352
331	20250328	134200	1767971505	9150	9160	9160	9150	843
332	20250328	134100	1760257115	9150	9150	9150	9150	1
333	20250328	134000	1760247965	9150	9150	9150	9150	1
334	20250328	133900	1760238815	9170	9150	9170	9150	139
335	20250328	133800	1758965705	9170	9170	9170	9170	0
336	20250328	133700	1758965705	9170	9170	9170	9170	80
337	20250328	133600	1758232105	9170	9170	9170	9170	0
338	20250328	133500	1758232105	9170	9170	9170	9150	36
339	20250328	133400	1757902225	9170	9150	9170	9150	212
340	20250328	133300	1755961235	9160	9160	9160	9150	596
341	20250328	133200	1750503875	9190	9190	9190	9190	0
342	20250328	133100	1750503875	9190	9190	9190	9160	185
343	20250328	133000	1748806725	9200	9200	9200	9200	0
344	20250328	132900	1748806725	9200	9170	9200	9170	66
345	20250328	132800	1748201115	9170	9140	9170	9140	652
346	20250328	132700	1742238035	9140	9130	9140	9130	57
347	20250328	132600	1741717595	9140	9140	9140	9140	43
348	20250328	132500	1741324575	9140	9140	9140	9130	386
349	20250328	132400	1737799895	9140	9140	9140	9130	241
350	20250328	132300	1735597905	9140	9130	9140	9130	227
351	20250328	132200	1733525375	9140	9140	9140	9140	121
352	20250328	132100	1732419435	9150	9140	9150	9140	81
353	20250328	132000	1731679055	9150	9150	9150	9150	0
354	20250328	131900	1731679055	9150	9150	9150	9150	0
355	20250328	131800	1731679055	9150	9140	9150	9140	73
356	20250328	131700	1731011795	9150	9140	9150	9140	94
357	20250328	131600	1730152285	9150	9150	9150	9140	372
358	20250328	131500	1726751065	9150	9150	9150	9150	318
359	20250328	131400	1723841365	9150	9170	9170	9150	799
360	20250328	131300	1716524095	9200	9200	9200	9200	0
361	20250328	131200	1716524095	9200	9200	9200	9200	0
362	20250328	131100	1716524095	9200	9170	9200	9170	50
363	20250328	131000	1716065505	9200	9200	9200	9200	0
364	20250328	130900	1716065505	9200	9200	9200	9200	1
365	20250328	130800	1716056305	9200	9170	9200	9170	16
366	20250328	130700	1715909555	9200	9200	9200	9200	0
367	20250328	130600	1715909555	9200	9200	9200	9200	0
368	20250328	130500	1715909555	9200	9200	9200	9200	29
369	20250328	130400	1715642755	9200	9200	9200	9200	0
370	20250328	130300	1715642755	9200	9210	9210	9170	1027
371	20250328	130200	1706221925	9210	9180	9210	9180	1060
372	20250328	130100	1696486445	9180	9180	9180	9180	55
373	20250328	130000	1695981545	9180	9150	9180	9150	824
374	20250328	125900	1688426785	9160	9150	9160	9150	339
375	20250328	125800	1685324265	9150	9160	9160	9150	147
376	20250328	125700	1683977765	9160	9160	9160	9160	4
377	20250328	125600	1683941125	9180	9160	9180	9150	599
378	20250328	125500	1678456855	9180	9160	9180	9150	675
379	20250328	125400	1672276175	9170	9160	9170	9160	77
380	20250328	125300	1671570825	9170	9160	9170	9160	372
381	20250328	125200	1668163115	9170	9160	9170	9160	77
382	20250328	125100	1667457755	9170	9170	9180	9160	84
383	20250328	125000	1666687505	9170	9170	9180	9170	47
384	20250328	124900	1666256495	9170	9180	9180	9170	4
385	20250328	124800	1666219795	9180	9170	9180	9170	5
386	20250328	124700	1666173935	9180	9170	9180	9170	263
387	20250328	124600	1663762205	9180	9180	9190	9180	550
388	20250328	124500	1658712495	9190	9180	9190	9180	271
389	20250328	124400	1656224525	9180	9180	9180	9180	5
390	20250328	124300	1656178625	9180	9180	9180	9180	4
391	20250328	124200	1656141905	9190	9170	9200	9170	556
392	20250328	124100	1651039665	9160	9170	9170	9160	87
393	20250328	124000	1650241895	9180	9170	9180	9170	28
394	20250328	123900	1649985125	9190	9170	9190	9170	29
395	20250328	123800	1649718695	9190	9170	9190	9170	42
396	20250328	123700	1649332755	9170	9180	9190	9170	342
397	20250328	123600	1646192835	9170	9180	9180	9170	522
398	20250328	123500	1641400905	9190	9180	9190	9180	174
399	20250328	123400	1639803285	9180	9170	9210	9170	416
400	20250328	123300	1635984595	9210	9170	9210	9160	1456
401	20250328	123200	1622621635	9160	9160	9210	9160	1049
402	20250328	123100	1612996375	9160	9190	9220	9140	2672
403	20250328	123000	1588499345	9190	9190	9190	9190	4
404	20250328	122900	1588462585	9200	9190	9200	9160	695
405	20250328	122800	1582087555	9200	9190	9200	9190	8
406	20250328	122700	1582013975	9190	9200	9210	9190	226
407	20250328	122600	1579936585	9210	9210	9210	9200	352
408	20250328	122500	1576696515	9210	9220	9220	9210	224
409	20250328	122400	1574632375	9230	9220	9230	9220	3
410	20250328	122300	1574604705	9220	9220	9220	9220	4
411	20250328	122200	1574567825	9230	9220	9230	9220	80
412	20250328	122100	1573830095	9220	9220	9240	9220	138
413	20250328	122000	1572557715	9220	9220	9240	9220	58
414	20250328	121900	1572022875	9220	9230	9230	9210	997
415	20250328	121800	1562832545	9230	9230	9250	9230	12
416	20250328	121700	1562721765	9250	9250	9250	9230	46
417	20250328	121600	1562296305	9230	9270	9270	9230	349
418	20250328	121500	1559062645	9270	9280	9280	9270	6
419	20250328	121400	1559007015	9280	9260	9280	9260	184
420	20250328	121300	1557301305	9260	9270	9270	9230	138
421	20250328	121200	1556023115	9230	9240	9280	9210	1618
422	20250328	121100	1541040825	9240	9240	9240	9220	308
423	20250328	121000	1538198515	9240	9240	9250	9240	32
424	20250328	120900	1537902815	9240	9240	9240	9240	5
425	20250328	120800	1537856615	9250	9240	9250	9230	222
426	20250328	120700	1535805315	9250	9240	9250	9240	55
427	20250328	120600	1535297085	9240	9240	9250	9240	55
428	20250328	120500	1534788835	9250	9250	9250	9240	148
429	20250328	120400	1533419865	9260	9250	9280	9240	629
430	20250328	120300	1527600985	9290	9250	9290	9230	1483
431	20250328	120200	1513888335	9250	9250	9270	9250	8
432	20250328	120100	1513814275	9270	9250	9270	9250	108
433	20250328	120000	1512815195	9250	9250	9250	9250	52
434	20250328	115900	1512334195	9240	9270	9280	9240	525
435	20250328	115800	1507472255	9250	9250	9300	9250	1144
436	20250328	115700	1496882775	9290	9250	9290	9240	1494
437	20250328	115600	1483060185	9280	9250	9280	9240	675
438	20250328	115500	1476818435	9250	9250	9280	9250	27
439	20250328	115400	1476568055	9240	9280	9300	9240	1040
440	20250328	115300	1466946725	9300	9280	9300	9260	358
441	20250328	115200	1463626245	9280	9280	9300	9280	50
442	20250328	115100	1463161505	9280	9280	9320	9270	2871
443	20250328	115000	1436507505	9280	9280	9320	9280	5
444	20250328	114900	1436461065	9320	9320	9320	9280	38
445	20250328	114800	1436106985	9280	9280	9330	9280	59
446	20250328	114700	1435557215	9280	9270	9330	9270	64
447	20250328	114600	1434960315	9330	9280	9340	9270	2254
448	20250328	114500	1413995975	9270	9270	9280	9270	11
449	20250328	114400	1413893985	9280	9290	9290	9280	177
450	20250328	114300	1412251365	9290	9280	9290	9280	19
451	20250328	114200	1412074895	9290	9280	9290	9280	187
452	20250328	114100	1410338185	9280	9290	9290	9280	123
453	20250328	114000	1409195615	9280	9290	9290	9280	601
454	20250328	113900	1403613315	9290	9330	9330	9290	1171
455	20250328	113800	1392722385	9330	9340	9340	9330	391
456	20250328	113700	1389072515	9340	9340	9350	9340	9
457	20250328	113600	1388988405	9350	9340	9350	9340	10
458	20250328	113500	1388894945	9340	9350	9350	9340	496
459	20250328	113400	1384258225	9340	9330	9350	9330	88
460	20250328	113300	1383435495	9350	9330	9350	9330	123
461	20250328	113200	1382285545	9350	9320	9350	9310	1248
462	20250328	113100	1370648515	9320	9330	9330	9320	508
463	20250328	113000	1365910425	9350	9350	9360	9340	259
464	20250328	112900	1363488685	9370	9340	9370	9340	38
465	20250328	112800	1363132905	9370	9330	9370	9320	527
466	20250328	112700	1358207635	9360	9380	9380	9330	492
467	20250328	112600	1353603155	9390	9410	9430	9390	440
468	20250328	112500	1349463865	9430	9440	9440	9390	1124
469	20250328	112400	1338882735	9420	9440	9440	9420	66
470	20250328	112300	1338260615	9420	9420	9440	9420	42
471	20250328	112200	1337864215	9440	9420	9450	9400	1598
472	20250328	112100	1322824055	9450	9450	9460	9420	183
473	20250328	112000	1321098035	9450	9470	9470	9440	432
474	20250328	111900	1317013255	9470	9450	9470	9450	123
475	20250328	111800	1315849695	9450	9460	9460	9450	69
476	20250328	111700	1315197625	9450	9450	9460	9450	45
477	20250328	111600	1314771975	9450	9440	9450	9430	101
478	20250328	111500	1313817605	9440	9440	9460	9400	1211
479	20250328	111400	1302411855	9440	9440	9440	9440	77
480	20250328	111300	1301684975	9430	9460	9460	9430	64
481	20250328	111200	1301079815	9460	9460	9460	9450	66
482	20250328	111100	1300455705	9460	9460	9460	9450	131
483	20250328	111000	1299216505	9460	9450	9460	9440	172
484	20250328	110900	1297590235	9450	9430	9460	9430	79
485	20250328	110800	1296843575	9450	9420	9450	9420	307
486	20250328	110700	1293947455	9430	9440	9440	9430	53
487	20250328	110600	1293447325	9440	9430	9440	9430	102
488	20250328	110500	1292484695	9430	9470	9470	9430	939
489	20250328	110400	1283621485	9480	9500	9500	9480	127
490	20250328	110300	1282415995	9500	9530	9530	9500	132
491	20250328	110200	1281159045	9540	9500	9540	9500	1210
492	20250328	110100	1269633795	9500	9570	9570	9500	596
493	20250328	110000	1263955625	9570	9600	9600	9570	355
494	20250328	105900	1260552845	9600	9600	9610	9580	6997
495	20250328	105800	1193386515	9600	9600	9610	9600	155
496	20250328	105700	1191898405	9610	9600	9610	9600	61
497	20250328	105600	1191312795	9600	9610	9610	9600	1545
498	20250328	105500	1176468755	9600	9610	9610	9590	1465
499	20250328	105400	1162402275	9610	9600	9610	9600	316
500	20250328	105300	1159367565	9610	9600	9610	9590	1374
501	20250328	105200	1146168635	9590	9590	9600	9570	546
502	20250328	105100	1140929325	9580	9600	9600	9580	1033
503	20250328	105000	1131027355	9600	9580	9600	9580	4406
504	20250328	104900	1088747955	9580	9560	9580	9560	1682
505	20250328	104800	1072642885	9560	9560	9570	9560	914
506	20250328	104700	1063905035	9560	9530	9560	9530	1448
507	20250328	104600	1050072285	9550	9520	9550	9510	4415
508	20250328	104500	1007932775	9520	9540	9550	9520	514
509	20250328	104400	1003031055	9550	9530	9550	9530	1081
510	20250328	104300	992718335	9540	9530	9540	9520	1526
511	20250328	104200	978171935	9520	9530	9530	9520	84
512	20250328	104100	977371455	9530	9520	9530	9520	1066
513	20250328	104000	967213475	9520	9510	9520	9510	1090
514	20250328	103900	956836715	9520	9510	9520	9510	354
515	20250328	103800	953467655	9510	9500	9510	9500	1188
516	20250328	103700	942169795	9500	9500	9500	9500	867
517	20250328	103600	933933295	9510	9500	9510	9490	1705
518	20250328	103500	917731215	9490	9490	9500	9490	137
519	20250328	103400	916431075	9490	9490	9490	9490	5
520	20250328	103300	916383625	9490	9490	9490	9490	4
521	20250328	103200	916345665	9490	9500	9500	9490	361
522	20250328	103100	912919665	9490	9490	9490	9490	4
523	20250328	103000	912881705	9500	9510	9510	9500	2025
524	20250328	102900	893632065	9510	9500	9510	9500	65
525	20250328	102800	893014555	9500	9500	9500	9500	4
526	20250328	102700	892976555	9500	9500	9510	9500	726
527	20250328	102600	886079545	9510	9490	9510	9490	19
528	20250328	102500	885899065	9500	9520	9520	9500	1094
529	20250328	102400	875492765	9510	9520	9520	9510	1005
530	20250328	102300	865926395	9510	9510	9520	9510	872
531	20250328	102200	857630695	9510	9510	9520	9500	1019
532	20250328	102100	847940925	9500	9500	9500	9490	253
533	20250328	102000	845537755	9500	9480	9500	9470	203
534	20250328	101900	843613825	9500	9490	9500	9470	1361
535	20250328	101800	830698215	9490	9500	9500	9490	209
536	20250328	101700	828714735	9490	9470	9510	9470	7
537	20250328	101600	828648325	9510	9520	9520	9490	552
538	20250328	101500	823403265	9510	9520	9520	9510	51
539	20250328	101400	822918125	9510	9520	9520	9510	922
540	20250328	101300	814149895	9520	9510	9520	9500	166
541	20250328	101200	812571155	9510	9500	9520	9500	1070
542	20250328	101100	802397795	9500	9500	9500	9490	956
543	20250328	101000	793315815	9500	9490	9500	9490	109
544	20250328	100900	792281365	9490	9470	9490	9470	575
545	20250328	100800	786825255	9490	9480	9490	9470	91
546	20250328	100700	785963325	9460	9500	9500	9460	775
547	20250328	100600	778611765	9500	9490	9500	9480	343
548	20250328	100500	775354165	9490	9490	9500	9480	1310
549	20250328	100400	762926025	9500	9460	9500	9460	428
550	20250328	100300	758866675	9480	9430	9480	9420	1449
551	20250328	100200	745188155	9430	9490	9500	9430	1521
552	20250328	100100	730794145	9500	9470	9500	9470	1825
553	20250328	100000	713476935	9470	9450	9480	9430	1301
554	20250328	095900	701159445	9390	9510	9510	9390	2453
555	20250328	095800	677955455	9520	9500	9520	9500	7
556	20250328	095700	677888875	9510	9540	9540	9510	1474
557	20250328	095600	663845345	9540	9500	9550	9500	2413
558	20250328	095500	640868715	9490	9490	9510	9490	2543
559	20250328	095400	616712835	9490	9480	9490	9470	335
560	20250328	095300	613537615	9490	9500	9500	9480	1479
561	20250328	095200	599497925	9490	9480	9490	9480	196
562	20250328	095100	597638585	9470	9470	9480	9470	717
563	20250328	095000	590848585	9470	9470	9480	9460	74
564	20250328	094900	590147815	9460	9470	9470	9460	212
565	20250328	094800	588142195	9460	9500	9500	9460	1205
566	20250328	094700	576722825	9490	9460	9520	9460	5246
567	20250328	094600	526872945	9460	9420	9460	9400	1510
568	20250328	094500	512627625	9410	9410	9410	9400	668
569	20250328	094400	506341775	9400	9390	9410	9360	2978
570	20250328	094300	478378125	9390	9400	9410	9380	786
571	20250328	094200	470989965	9380	9380	9400	9380	728
572	20250328	094100	464157945	9400	9400	9430	9360	2962
573	20250328	094000	436372465	9390	9380	9430	9380	1940
574	20250328	093900	418136845	9380	9390	9400	9380	69
575	20250328	093800	417488925	9380	9380	9380	9360	50
576	20250328	093700	417020765	9360	9360	9390	9350	346
577	20250328	093600	413778235	9360	9360	9360	9350	724
578	20250328	093500	407006505	9350	9330	9350	9330	337
579	20250328	093400	403858995	9320	9340	9350	9320	471
580	20250328	093300	399468185	9340	9300	9340	9300	142
581	20250328	093200	398147195	9300	9290	9300	9290	194
582	20250328	093100	396343865	9290	9250	9290	9230	187
583	20250328	093000	394611035	9240	9240	9240	9200	1645
584	20250328	092900	379435755	9240	9220	9270	9220	130
585	20250328	092800	378234465	9270	9350	9350	9250	3801
586	20250328	092700	342875675	9360	9350	9360	9340	265
587	20250328	092600	340397915	9350	9360	9360	9350	139
588	20250328	092500	339097425	9350	9350	9360	9330	311
589	20250328	092400	336190225	9360	9330	9360	9320	337
590	20250328	092300	333046465	9330	9320	9330	9320	404
591	20250328	092200	329280205	9320	9320	9320	9300	686
592	20250328	092100	322892105	9320	9320	9330	9310	670
593	20250328	092000	316644975	9320	9310	9400	9290	1569
594	20250328	091900	301948135	9300	9230	9320	9230	3319
595	20250328	091800	271170425	9220	9180	9220	9180	1151
596	20250328	091700	260588925	9170	9160	9170	9140	2184
597	20250328	091600	240612025	9160	9200	9200	9160	2028
598	20250328	091500	222000985	9200	9190	9200	9190	350
599	20250328	091400	218781125	9190	9180	9200	9180	596
600	20250328	091300	213302905	9180	9230	9230	9180	725
601	20250328	091200	206641845	9200	9200	9240	9190	277
602	20250328	091100	204094155	9200	9300	9300	9190	2415
603	20250328	091000	181751905	9300	9320	9320	9300	189
604	20250328	090900	179992365	9320	9310	9320	9310	1086
605	20250328	090800	169877385	9310	9340	9340	9310	2044
606	20250328	090700	150802215	9345	9380	9380	9340	1353
607	20250328	090600	138137010	9370	9390	9400	9370	1412
608	20250328	090500	124894080	9390	9420	9430	9380	691
609	20250328	090400	118397860	9440	9440	9440	9390	3511
610	20250328	090300	85289660	9450	9485	9485	9440	1499
611	20250328	090200	71115400	9480	9430	9480	9430	793
612	20250328	090100	63613490	9430	9440	9460	9420	3324
613	20250328	090000	32287370	9440	9560	9560	9440	3398