KissMeData/004970/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184400	59434670	8770	8770	8770	8770	36
3	20250326	184300	59434670	8770	8770	8770	8770	0
4	20250326	184200	59434670	8770	8770	8770	8770	0
5	20250326	184100	59434670	8770	8770	8770	8770	0
6	20250326	184000	59434670	8770	8770	8770	8770	0
7	20250326	183900	59434670	8770	8770	8770	8770	0
8	20250326	183800	59434670	8770	8770	8770	8770	0
9	20250326	183700	59434670	8770	8770	8770	8770	0
10	20250326	183600	59434670	8770	8770	8770	8770	0
11	20250326	183500	59434670	8770	8770	8770	8770	0
12	20250326	183400	59434670	8770	8770	8770	8770	0
13	20250326	183300	59434670	8770	8770	8770	8770	0
14	20250326	183200	59434670	8770	8770	8770	8770	0
15	20250326	183100	59434670	8770	8770	8770	8770	0
16	20250326	183000	59434670	8770	8770	8770	8770	0
17	20250326	182900	59434670	8770	8770	8770	8770	0
18	20250326	182800	59434670	8770	8770	8770	8770	0
19	20250326	182700	59434670	8770	8770	8770	8770	0
20	20250326	182600	59434670	8770	8770	8770	8770	0
21	20250326	182500	59434670	8770	8770	8770	8770	0
22	20250326	182400	59434670	8770	8770	8770	8770	0
23	20250326	182300	59434670	8770	8770	8770	8770	0
24	20250326	182200	59434670	8770	8770	8770	8770	0
25	20250326	182100	59434670	8770	8770	8770	8770	0
26	20250326	182000	59434670	8770	8770	8770	8770	0
27	20250326	181900	59434670	8770	8770	8770	8770	0
28	20250326	181800	59434670	8770	8770	8770	8770	0
29	20250326	181700	59434670	8770	8770	8770	8770	0
30	20250326	181600	59434670	8770	8770	8770	8770	0
31	20250326	181500	59434670	8770	8770	8770	8770	0
32	20250326	181400	59434670	8770	8770	8770	8770	36
33	20250326	181300	59434670	8770	8770	8770	8770	0
34	20250326	181200	59434670	8770	8770	8770	8770	0
35	20250326	181100	59434670	8770	8770	8770	8770	0
36	20250326	181000	59434670	8770	8770	8770	8770	0
37	20250326	180900	59434670	8770	8770	8770	8770	0
38	20250326	180800	59434670	8770	8770	8770	8770	0
39	20250326	180700	59434670	8770	8770	8770	8770	0
40	20250326	180600	59434670	8770	8770	8770	8770	0
41	20250326	180500	59434670	8770	8770	8770	8770	0
42	20250326	180400	59434670	8770	8770	8770	8770	0
43	20250326	180300	59434670	8770	8770	8770	8770	0
44	20250326	180200	59434670	8770	8770	8770	8770	0
45	20250326	180100	59434670	8770	8770	8770	8770	0
46	20250326	180000	59434670	8770	8770	8770	8770	0
47	20250326	175900	59434670	8770	8770	8770	8770	0
48	20250326	175800	59434670	8770	8770	8770	8770	0
49	20250326	175700	59434670	8770	8770	8770	8770	0
50	20250326	175600	59434670	8770	8770	8770	8770	0
51	20250326	175500	59434670	8770	8770	8770	8770	0
52	20250326	175400	59434670	8770	8770	8770	8770	0
53	20250326	175300	59434670	8770	8770	8770	8770	0
54	20250326	175200	59434670	8770	8770	8770	8770	0
55	20250326	175100	59434670	8770	8770	8770	8770	0
56	20250326	175000	59434670	8770	8770	8770	8770	0
57	20250326	174900	59434670	8770	8770	8770	8770	0
58	20250326	174800	59434670	8770	8770	8770	8770	0
59	20250326	174700	59434670	8770	8770	8770	8770	0
60	20250326	174600	59434670	8770	8770	8770	8770	0
61	20250326	174500	59434670	8770	8770	8770	8770	0
62	20250326	174400	59434670	8770	8770	8770	8770	36
63	20250326	174300	59434670	8770	8770	8770	8770	0
64	20250326	174200	59434670	8770	8770	8770	8770	0
65	20250326	174100	59434670	8770	8770	8770	8770	0
66	20250326	174000	59434670	8770	8770	8770	8770	0
67	20250326	173900	59434670	8770	8770	8770	8770	0
68	20250326	173800	59434670	8770	8770	8770	8770	0
69	20250326	173700	59434670	8770	8770	8770	8770	0
70	20250326	173600	59434670	8770	8770	8770	8770	0
71	20250326	173500	59434670	8770	8770	8770	8770	0
72	20250326	173400	59434670	8770	8770	8770	8770	0
73	20250326	173300	59434670	8770	8770	8770	8770	0
74	20250326	173200	59434670	8770	8770	8770	8770	0
75	20250326	173100	59434670	8770	8770	8770	8770	0
76	20250326	173000	59434670	8770	8770	8770	8770	0
77	20250326	172900	59434670	8770	8770	8770	8770	0
78	20250326	172800	59434670	8770	8770	8770	8770	0
79	20250326	172700	59434670	8770	8770	8770	8770	0
80	20250326	172600	59434670	8770	8770	8770	8770	0
81	20250326	172500	59434670	8770	8770	8770	8770	0
82	20250326	172400	59434670	8770	8770	8770	8770	0
83	20250326	172300	59434670	8770	8770	8770	8770	0
84	20250326	172200	59434670	8770	8770	8770	8770	0
85	20250326	172100	59434670	8770	8770	8770	8770	0
86	20250326	172000	59434670	8770	8770	8770	8770	0
87	20250326	171900	59434670	8770	8770	8770	8770	0
88	20250326	171800	59434670	8770	8770	8770	8770	0
89	20250326	171700	59434670	8770	8770	8770	8770	0
90	20250326	171600	59434670	8770	8770	8770	8770	0
91	20250326	171500	59434670	8770	8770	8770	8770	0
92	20250326	171400	59434670	8770	8770	8770	8770	36
93	20250326	171300	59434670	8770	8770	8770	8770	0
94	20250326	171200	59434670	8770	8770	8770	8770	0
95	20250326	171100	59434670	8770	8770	8770	8770	0
96	20250326	171000	59434670	8770	8770	8770	8770	0
97	20250326	170900	59434670	8770	8770	8770	8770	0
98	20250326	170800	59434670	8770	8770	8770	8770	0
99	20250326	170700	59434670	8770	8770	8770	8770	0
100	20250326	170600	59434670	8770	8770	8770	8770	0
101	20250326	170500	59434670	8770	8770	8770	8770	0
102	20250326	170400	59434670	8770	8770	8770	8770	0
103	20250326	170300	59434670	8770	8770	8770	8770	0
104	20250326	170200	59434670	8770	8770	8770	8770	0
105	20250326	170100	59434670	8770	8770	8770	8770	0
106	20250326	170000	59434670	8770	8770	8770	8770	0
107	20250326	165900	59434670	8770	8770	8770	8770	0
108	20250326	165800	59434670	8770	8770	8770	8770	0
109	20250326	165700	59434670	8770	8770	8770	8770	0
110	20250326	165600	59434670	8770	8770	8770	8770	0
111	20250326	165500	59434670	8770	8770	8770	8770	0
112	20250326	165400	59434670	8770	8770	8770	8770	0
113	20250326	165300	59434670	8770	8770	8770	8770	0
114	20250326	165200	59434670	8770	8770	8770	8770	0
115	20250326	165100	59434670	8770	8770	8770	8770	0
116	20250326	165000	59434670	8770	8770	8770	8770	0
117	20250326	164900	59434670	8770	8770	8770	8770	0
118	20250326	164800	59434670	8770	8770	8770	8770	0
119	20250326	164700	59434670	8770	8770	8770	8770	0
120	20250326	164600	59434670	8770	8770	8770	8770	0
121	20250326	164500	59434670	8770	8770	8770	8770	0
122	20250326	164400	59434670	8770	8770	8770	8770	36
123	20250326	164300	59434670	8770	8770	8770	8770	0
124	20250326	164200	59434670	8770	8770	8770	8770	0
125	20250326	164100	59434670	8770	8770	8770	8770	0
126	20250326	164000	59434670	8770	8770	8770	8770	0
127	20250326	163900	59434670	8770	8770	8770	8770	0
128	20250326	163800	59434670	8770	8770	8770	8770	0
129	20250326	163700	59434670	8770	8770	8770	8770	0
130	20250326	163600	59434670	8770	8770	8770	8770	0
131	20250326	163500	59434670	8770	8770	8770	8770	0
132	20250326	163400	59434670	8770	8770	8770	8770	0
133	20250326	163300	59434670	8770	8770	8770	8770	0
134	20250326	163200	59434670	8770	8770	8770	8770	0
135	20250326	163100	59434670	8770	8770	8770	8770	0
136	20250326	163000	59434670	8770	8770	8770	8770	0
137	20250326	162900	59434670	8770	8770	8770	8770	0
138	20250326	162800	59434670	8770	8770	8770	8770	0
139	20250326	162700	59434670	8770	8770	8770	8770	0
140	20250326	162600	59434670	8770	8770	8770	8770	0
141	20250326	162500	59434670	8770	8770	8770	8770	0
142	20250326	162400	59434670	8770	8770	8770	8770	0
143	20250326	162300	59434670	8770	8770	8770	8770	0
144	20250326	162200	59434670	8770	8770	8770	8770	0
145	20250326	162100	59434670	8770	8770	8770	8770	0
146	20250326	162000	59434670	8770	8770	8770	8770	0
147	20250326	161900	59434670	8770	8770	8770	8770	0
148	20250326	161800	59434670	8770	8770	8770	8770	0
149	20250326	161700	59434670	8770	8770	8770	8770	0
150	20250326	161600	59434670	8770	8770	8770	8770	0
151	20250326	161500	59434670	8770	8770	8770	8770	0
152	20250326	161400	59434670	8770	8770	8770	8770	36
153	20250326	161300	59434670	8770	8770	8770	8770	0
154	20250326	161200	59434670	8770	8770	8770	8770	0
155	20250326	161100	59434670	8770	8770	8770	8770	0
156	20250326	161000	59434670	8770	8770	8770	8770	0
157	20250326	160900	59434670	8770	8770	8770	8770	0
158	20250326	160800	59434670	8770	8770	8770	8770	0
159	20250326	160700	59434670	8770	8770	8770	8770	0
160	20250326	160600	59434670	8770	8770	8770	8770	0
161	20250326	160500	59434670	8770	8770	8770	8770	0
162	20250326	160400	59434670	8770	8770	8770	8770	0
163	20250326	160300	59434670	8770	8770	8770	8770	0
164	20250326	160200	59434670	8770	8770	8770	8770	0
165	20250326	160100	59434670	8770	8770	8770	8770	0
166	20250326	160000	59434670	8770	8770	8770	8770	0
167	20250326	155900	59434670	8770	8770	8770	8770	0
168	20250326	155800	59434670	8770	8770	8770	8770	0
169	20250326	155700	59434670	8770	8770	8770	8770	0
170	20250326	155600	59434670	8770	8770	8770	8770	0
171	20250326	155500	59434670	8770	8770	8770	8770	0
172	20250326	155400	59434670	8770	8770	8770	8770	0
173	20250326	155300	59434670	8770	8770	8770	8770	0
174	20250326	155200	59434670	8770	8770	8770	8770	0
175	20250326	155100	59434670	8770	8770	8770	8770	0
176	20250326	155000	59434670	8770	8770	8770	8770	0
177	20250326	154900	59434670	8770	8770	8770	8770	0
178	20250326	154800	59434670	8770	8770	8770	8770	0
179	20250326	154700	59434670	8770	8770	8770	8770	0
180	20250326	154600	59434670	8770	8770	8770	8770	0
181	20250326	154500	59434670	8770	8770	8770	8770	0
182	20250326	154400	59434670	8770	8770	8770	8770	36
183	20250326	154300	59434670	8770	8770	8770	8770	0
184	20250326	154200	59434670	8770	8770	8770	8770	0
185	20250326	154100	59434670	8770	8770	8770	8770	0
186	20250326	154000	59434670	8770	8770	8770	8770	0
187	20250326	153900	59434670	8770	8770	8770	8770	0
188	20250326	153800	59434670	8770	8770	8770	8770	0
189	20250326	153700	59434670	8770	8770	8770	8770	0
190	20250326	153600	59434670	8770	8770	8770	8770	0
191	20250326	153500	59434670	8770	8770	8770	8770	0
192	20250326	153400	59434670	8770	8770	8770	8770	0
193	20250326	153300	59434670	8770	8770	8770	8770	0
194	20250326	153200	59434670	8770	8770	8770	8770	0
195	20250326	153100	59434670	8770	8770	8770	8770	0
196	20250326	153000	59434670	8770	8770	8770	8770	36
197	20250326	152900	59118950	8740	8740	8740	8740	0
198	20250326	152800	59118950	8740	8740	8740	8740	0
199	20250326	152700	59118950	8740	8740	8740	8740	0
200	20250326	152600	59118950	8740	8740	8740	8740	0
201	20250326	152500	59118950	8740	8740	8740	8740	0
202	20250326	152400	59118950	8740	8740	8740	8740	0
203	20250326	152300	59118950	8740	8740	8740	8740	0
204	20250326	152200	59118950	8740	8740	8740	8740	0
205	20250326	152100	59118950	8740	8740	8740	8740	0
206	20250326	152000	59118950	8740	8740	8740	8740	0
207	20250326	151900	59118950	8740	8740	8740	8740	22
208	20250326	151800	58926670	8760	8750	8760	8750	11
209	20250326	151700	58830410	8770	8770	8770	8770	0
210	20250326	151600	58830410	8770	8770	8770	8770	0
211	20250326	151500	58830410	8770	8770	8770	8770	0
212	20250326	151400	58830410	8770	8770	8770	8770	0
213	20250326	151300	58830410	8770	8770	8770	8770	0
214	20250326	151200	58830410	8770	8770	8770	8770	148
215	20250326	151100	57532450	8770	8770	8770	8770	0
216	20250326	151000	57532450	8770	8770	8770	8770	0
217	20250326	150900	57532450	8770	8770	8770	8770	0
218	20250326	150800	57532450	8770	8770	8770	8770	0
219	20250326	150700	57532450	8770	8770	8770	8770	0
220	20250326	150600	57532450	8770	8770	8770	8770	0
221	20250326	150500	57532450	8770	8770	8770	8770	0
222	20250326	150400	57532450	8770	8770	8770	8770	0
223	20250326	150300	57532450	8770	8770	8770	8770	0
224	20250326	150200	57532450	8770	8770	8770	8770	0
225	20250326	150100	57532450	8770	8770	8770	8770	0
226	20250326	150000	57532450	8770	8770	8770	8770	0
227	20250326	145900	57532450	8770	8770	8770	8770	0
228	20250326	145800	57532450	8770	8770	8770	8770	0
229	20250326	145700	57532450	8770	8770	8770	8770	0
230	20250326	145600	57532450	8770	8770	8770	8770	0
231	20250326	145500	57532450	8770	8770	8770	8770	0
232	20250326	145400	57532450	8770	8770	8770	8770	0
233	20250326	145300	57532450	8770	8770	8770	8770	0
234	20250326	145200	57532450	8770	8770	8770	8770	0
235	20250326	145100	57532450	8770	8770	8770	8770	0
236	20250326	145000	57532450	8770	8770	8770	8770	0
237	20250326	144900	57532450	8770	8770	8770	8770	0
238	20250326	144800	57532450	8770	8770	8770	8770	0
239	20250326	144700	57532450	8770	8770	8770	8770	0
240	20250326	144600	57532450	8770	8770	8770	8770	0
241	20250326	144500	57532450	8770	8770	8770	8770	0
242	20250326	144400	57532450	8770	8770	8770	8770	0
243	20250326	144300	57532450	8770	8770	8770	8770	0
244	20250326	144200	57532450	8770	8770	8770	8770	0
245	20250326	144100	57532450	8770	8770	8770	8770	0
246	20250326	144000	57532450	8770	8770	8770	8770	0
247	20250326	143900	57532450	8770	8770	8770	8770	0
248	20250326	143800	57532450	8770	8770	8770	8770	0
249	20250326	143700	57532450	8770	8770	8770	8770	0
250	20250326	143600	57532450	8770	8770	8770	8770	0
251	20250326	143500	57532450	8770	8770	8770	8770	0
252	20250326	143400	57532450	8770	8770	8770	8770	0
253	20250326	143300	57532450	8770	8770	8770	8770	0
254	20250326	143200	57532450	8770	8770	8770	8770	0
255	20250326	143100	57532450	8770	8770	8770	8770	0
256	20250326	143000	57532450	8770	8770	8770	8770	0
257	20250326	142900	57532450	8770	8770	8770	8770	0
258	20250326	142800	57532450	8770	8770	8770	8770	0
259	20250326	142700	57532450	8770	8770	8770	8770	0
260	20250326	142600	57532450	8770	8770	8770	8770	0
261	20250326	142500	57532450	8770	8770	8770	8770	0
262	20250326	142400	57532450	8770	8770	8770	8770	1
263	20250326	142300	57523680	8740	8740	8740	8740	28
264	20250326	142200	57278960	8770	8770	8770	8770	0
265	20250326	142100	57278960	8770	8770	8770	8770	0
266	20250326	142000	57278960	8770	8770	8770	8770	0
267	20250326	141900	57278960	8770	8770	8770	8770	0
268	20250326	141800	57278960	8770	8770	8770	8770	0
269	20250326	141700	57278960	8770	8770	8770	8770	0
270	20250326	141600	57278960	8770	8770	8770	8770	0
271	20250326	141500	57278960	8770	8760	8770	8760	2
272	20250326	141400	57261430	8750	8760	8760	8750	115
273	20250326	141300	56255080	8770	8770	8770	8770	0
274	20250326	141200	56255080	8770	8770	8770	8770	0
275	20250326	141100	56255080	8770	8770	8770	8770	0
276	20250326	141000	56255080	8770	8770	8770	8770	0
277	20250326	140900	56255080	8770	8770	8770	8770	0
278	20250326	140800	56255080	8770	8770	8770	8770	0
279	20250326	140700	56255080	8770	8770	8770	8770	0
280	20250326	140600	56255080	8770	8770	8770	8770	1
281	20250326	140500	56246310	8770	8770	8770	8770	0
282	20250326	140400	56246310	8770	8770	8770	8770	0
283	20250326	140300	56246310	8770	8770	8770	8770	0
284	20250326	140200	56246310	8770	8770	8770	8770	0
285	20250326	140100	56246310	8770	8770	8770	8770	0
286	20250326	140000	56246310	8770	8770	8770	8770	0
287	20250326	135900	56246310	8770	8770	8770	8770	0
288	20250326	135800	56246310	8770	8770	8770	8770	0
289	20250326	135700	56246310	8770	8770	8770	8770	0
290	20250326	135600	56246310	8770	8770	8770	8770	0
291	20250326	135500	56246310	8770	8770	8770	8770	0
292	20250326	135400	56246310	8770	8770	8770	8770	0
293	20250326	135300	56246310	8770	8770	8770	8770	0
294	20250326	135200	56246310	8770	8770	8770	8770	0
295	20250326	135100	56246310	8770	8770	8770	8770	0
296	20250326	135000	56246310	8770	8770	8770	8770	0
297	20250326	134900	56246310	8770	8770	8770	8770	0
298	20250326	134800	56246310	8770	8770	8770	8770	0
299	20250326	134700	56246310	8770	8770	8770	8770	0
300	20250326	134600	56246310	8770	8770	8770	8770	0
301	20250326	134500	56246310	8770	8770	8770	8770	0
302	20250326	134400	56246310	8770	8770	8770	8770	0
303	20250326	134300	56246310	8770	8770	8770	8770	0
304	20250326	134200	56246310	8770	8770	8770	8770	0
305	20250326	134100	56246310	8770	8770	8770	8770	0
306	20250326	134000	56246310	8770	8770	8770	8770	0
307	20250326	133900	56246310	8770	8770	8770	8770	0
308	20250326	133800	56246310	8770	8770	8770	8770	0
309	20250326	133700	56246310	8770	8770	8770	8770	0
310	20250326	133600	56246310	8770	8770	8770	8770	0
311	20250326	133500	56246310	8770	8770	8770	8770	0
312	20250326	133400	56246310	8770	8770	8770	8770	0
313	20250326	133300	56246310	8770	8770	8770	8770	0
314	20250326	133200	56246310	8770	8770	8770	8770	0
315	20250326	133100	56246310	8770	8770	8770	8770	33
316	20250326	133000	55956900	8770	8770	8770	8770	0
317	20250326	132900	55956900	8770	8770	8770	8770	0
318	20250326	132800	55956900	8770	8770	8770	8770	0
319	20250326	132700	55956900	8770	8770	8770	8770	0
320	20250326	132600	55956900	8770	8770	8770	8770	0
321	20250326	132500	55956900	8770	8770	8770	8770	0
322	20250326	132400	55956900	8770	8770	8770	8770	0
323	20250326	132300	55956900	8770	8770	8770	8770	0
324	20250326	132200	55956900	8770	8770	8770	8770	0
325	20250326	132100	55956900	8770	8770	8770	8770	0
326	20250326	132000	55956900	8770	8770	8770	8770	0
327	20250326	131900	55956900	8770	8770	8770	8770	0
328	20250326	131800	55956900	8770	8770	8770	8770	0
329	20250326	131700	55956900	8770	8770	8770	8770	0
330	20250326	131600	55956900	8770	8770	8770	8770	0
331	20250326	131500	55956900	8770	8770	8770	8770	0
332	20250326	131400	55956900	8770	8770	8770	8770	0
333	20250326	131300	55956900	8770	8760	8770	8760	400
334	20250326	131200	52449140	8760	8760	8760	8760	0
335	20250326	131100	52449140	8760	8760	8760	8760	0
336	20250326	131000	52449140	8760	8760	8760	8760	10
337	20250326	130900	52361540	8770	8770	8770	8770	0
338	20250326	130800	52361540	8770	8770	8770	8770	0
339	20250326	130700	52361540	8770	8770	8770	8770	0
340	20250326	130600	52361540	8770	8770	8770	8770	0
341	20250326	130500	52361540	8770	8770	8770	8770	0
342	20250326	130400	52361540	8770	8770	8770	8770	0
343	20250326	130300	52361540	8770	8770	8770	8770	0
344	20250326	130200	52361540	8770	8770	8770	8770	0
345	20250326	130100	52361540	8770	8770	8770	8770	0
346	20250326	130000	52361540	8770	8770	8770	8770	1
347	20250326	125900	52352770	8750	8750	8750	8750	0
348	20250326	125800	52352770	8750	8750	8750	8750	0
349	20250326	125700	52352770	8750	8750	8750	8750	0
350	20250326	125600	52352770	8750	8750	8750	8750	0
351	20250326	125500	52352770	8750	8750	8750	8750	0
352	20250326	125400	52352770	8750	8750	8750	8750	0
353	20250326	125300	52352770	8750	8750	8750	8750	0
354	20250326	125200	52352770	8750	8750	8750	8750	0
355	20250326	125100	52352770	8750	8750	8750	8750	0
356	20250326	125000	52352770	8750	8750	8750	8750	0
357	20250326	124900	52352770	8750	8750	8750	8750	0
358	20250326	124800	52352770	8750	8750	8750	8750	0
359	20250326	124700	52352770	8750	8750	8750	8750	1
360	20250326	124600	52344020	8730	8730	8730	8730	0
361	20250326	124500	52344020	8730	8730	8730	8730	637
362	20250326	124400	46783010	8730	8730	8730	8730	192
363	20250326	124300	45106850	8730	8730	8730	8730	101
364	20250326	124200	44225120	8720	8730	8730	8720	102
365	20250326	124100	43334680	8730	8730	8730	8730	0
366	20250326	124000	43334680	8730	8730	8730	8730	0
367	20250326	123900	43334680	8730	8730	8730	8730	0
368	20250326	123800	43334680	8730	8730	8730	8730	0
369	20250326	123700	43334680	8730	8730	8730	8730	1
370	20250326	123600	43325950	8720	8720	8720	8720	0
371	20250326	123500	43325950	8720	8720	8720	8720	0
372	20250326	123400	43325950	8720	8720	8720	8720	0
373	20250326	123300	43325950	8720	8720	8720	8720	30
374	20250326	123200	43064350	8730	8730	8730	8730	0
375	20250326	123100	43064350	8730	8730	8730	8730	0
376	20250326	123000	43064350	8730	8730	8730	8730	0
377	20250326	122900	43064350	8730	8730	8730	8730	0
378	20250326	122800	43064350	8730	8730	8730	8730	3
379	20250326	122700	43038160	8730	8730	8730	8730	0
380	20250326	122600	43038160	8730	8730	8730	8730	0
381	20250326	122500	43038160	8730	8730	8730	8730	0
382	20250326	122400	43038160	8730	8730	8730	8730	0
383	20250326	122300	43038160	8730	8730	8730	8730	0
384	20250326	122200	43038160	8730	8730	8730	8730	0
385	20250326	122100	43038160	8730	8730	8730	8730	0
386	20250326	122000	43038160	8730	8730	8730	8730	0
387	20250326	121900	43038160	8730	8730	8730	8730	0
388	20250326	121800	43038160	8730	8730	8730	8730	0
389	20250326	121700	43038160	8730	8730	8730	8730	0
390	20250326	121600	43038160	8730	8730	8730	8730	0
391	20250326	121500	43038160	8730	8730	8730	8730	59
392	20250326	121400	42523090	8750	8750	8750	8750	0
393	20250326	121300	42523090	8750	8750	8750	8750	0
394	20250326	121200	42523090	8750	8750	8750	8750	0
395	20250326	121100	42523090	8750	8750	8750	8750	0
396	20250326	121000	42523090	8750	8750	8750	8750	0
397	20250326	120900	42523090	8750	8750	8750	8750	0
398	20250326	120800	42523090	8750	8750	8750	8750	0
399	20250326	120700	42523090	8750	8750	8750	8750	0
400	20250326	120600	42523090	8750	8750	8750	8750	0
401	20250326	120500	42523090	8750	8750	8750	8750	0
402	20250326	120400	42523090	8750	8750	8750	8750	0
403	20250326	120300	42523090	8750	8750	8750	8750	0
404	20250326	120200	42523090	8750	8750	8750	8750	0
405	20250326	120100	42523090	8750	8750	8750	8750	1
406	20250326	120000	42514340	8710	8710	8710	8710	10
407	20250326	115900	42427240	8710	8710	8710	8710	0
408	20250326	115800	42427240	8710	8750	8750	8710	11
409	20250326	115700	42331390	8710	8710	8710	8710	9
410	20250326	115600	42253000	8740	8720	8740	8710	12
411	20250326	115500	42148440	8710	8720	8720	8710	17
412	20250326	115400	42000300	8720	8720	8720	8720	2
413	20250326	115300	41982860	8720	8720	8720	8720	0
414	20250326	115200	41982860	8720	8740	8750	8720	12
415	20250326	115100	41878170	8720	8720	8720	8720	9
416	20250326	115000	41799690	8750	8720	8750	8720	13
417	20250326	114900	41686280	8720	8720	8720	8720	25
418	20250326	114800	41468280	8730	8730	8730	8730	9
419	20250326	114700	41389710	8730	8730	8730	8730	0
420	20250326	114600	41389710	8730	8730	8730	8730	10
421	20250326	114500	41302410	8730	8730	8730	8730	9
422	20250326	114400	41223840	8730	8730	8730	8730	10
423	20250326	114300	41136540	8730	8730	8730	8730	10
424	20250326	114200	41049240	8730	8730	8730	8730	45
425	20250326	114100	40656390	8730	8730	8730	8730	0
426	20250326	114000	40656390	8730	8730	8730	8730	10
427	20250326	113900	40569090	8730	8750	8750	8730	11
428	20250326	113800	40473040	8730	8730	8730	8730	9
429	20250326	113700	40394470	8730	8730	8730	8730	10
430	20250326	113600	40307170	8730	8730	8730	8730	10
431	20250326	113500	40219870	8730	8730	8730	8730	0
432	20250326	113400	40219870	8730	8730	8730	8730	10
433	20250326	113300	40132570	8730	8730	8730	8730	10
434	20250326	113200	40045270	8730	8730	8730	8730	9
435	20250326	113100	39966700	8730	8730	8730	8730	11
436	20250326	113000	39870670	8730	8730	8730	8730	10
437	20250326	112900	39783370	8730	8730	8730	8730	0
438	20250326	112800	39783370	8730	8730	8730	8730	10
439	20250326	112700	39696070	8730	8730	8730	8730	10
440	20250326	112600	39608770	8730	8730	8730	8730	9
441	20250326	112500	39530200	8730	8730	8730	8730	10
442	20250326	112400	39442900	8730	8730	8730	8730	10
443	20250326	112300	39355600	8730	8730	8730	8730	10
444	20250326	112200	39268300	8730	8730	8730	8730	0
445	20250326	112100	39268300	8730	8730	8730	8730	10
446	20250326	112000	39181000	8730	8730	8730	8730	10
447	20250326	111900	39093700	8760	8740	8760	8730	860
448	20250326	111800	31583370	8730	8730	8730	8730	10
449	20250326	111700	31496070	8760	8730	8760	8730	11
450	20250326	111600	31400010	8730	8730	8730	8730	0
451	20250326	111500	31400010	8730	8730	8730	8730	10
452	20250326	111400	31312710	8750	8750	8750	8730	13
453	20250326	111300	31199160	8730	8730	8730	8730	16
454	20250326	111200	31059480	8740	8730	8740	8730	28
455	20250326	111100	30814860	8740	8740	8740	8740	110
456	20250326	111000	29853460	8750	8740	8750	8740	36
457	20250326	110900	29538710	8740	8740	8740	8740	10
458	20250326	110800	29451310	8750	8750	8750	8750	3
459	20250326	110700	29425060	8760	8760	8760	8750	16
460	20250326	110600	29285010	8760	8750	8760	8730	26
461	20250326	110500	29057550	8760	8730	8760	8730	13
462	20250326	110400	28943990	8730	8730	8730	8730	10
463	20250326	110300	28856690	8750	8740	8750	8730	111
464	20250326	110200	27886800	8740	8750	8760	8740	13
465	20250326	110100	27773140	8740	8740	8740	8740	11
466	20250326	110000	27677000	8740	8740	8740	8740	9
467	20250326	105900	27598340	8740	8740	8740	8740	10
468	20250326	105800	27510940	8750	8750	8750	8750	9
469	20250326	105700	27432190	8750	8750	8750	8750	0
470	20250326	105600	27432190	8750	8750	8750	8750	10
471	20250326	105500	27344690	8750	8760	8760	8750	12
472	20250326	105400	27239670	8760	8750	8760	8750	21
473	20250326	105300	27055810	8750	8750	8750	8750	9
474	20250326	105200	26977060	8750	8750	8750	8750	10
475	20250326	105100	26889560	8750	8750	8750	8750	10
476	20250326	105000	26802060	8750	8750	8750	8750	0
477	20250326	104900	26802060	8750	8750	8750	8750	10
478	20250326	104800	26714560	8750	8750	8750	8750	10
479	20250326	104700	26627060	8750	8750	8750	8750	9
480	20250326	104600	26548310	8770	8750	8770	8750	53
481	20250326	104500	26083700	8770	8770	8770	8770	2
482	20250326	104400	26066160	8770	8770	8770	8770	158
483	20250326	104300	24680500	8750	8750	8750	8750	10
484	20250326	104200	24593000	8750	8750	8750	8750	10
485	20250326	104100	24505500	8750	8750	8750	8750	9
486	20250326	104000	24426750	8750	8750	8750	8750	10
487	20250326	103900	24339250	8750	8750	8750	8750	10
488	20250326	103800	24251750	8750	8750	8750	8750	10
489	20250326	103700	24164250	8750	8750	8750	8750	0
490	20250326	103600	24164250	8750	8750	8750	8750	10
491	20250326	103500	24076750	8750	8750	8750	8750	10
492	20250326	103400	23989250	8750	8750	8750	8750	9
493	20250326	103300	23910500	8750	8750	8750	8750	10
494	20250326	103200	23823000	8750	8750	8750	8750	10
495	20250326	103100	23735500	8750	8750	8750	8750	0
496	20250326	103000	23735500	8750	8750	8750	8750	10
497	20250326	102900	23648000	8750	8750	8750	8750	10
498	20250326	102800	23560500	8750	8750	8750	8750	9
499	20250326	102700	23481750	8750	8750	8750	8750	10
500	20250326	102600	23394250	8750	8750	8750	8750	10
501	20250326	102500	23306750	8780	8750	8780	8750	11
502	20250326	102400	23210470	8750	8750	8750	8750	0
503	20250326	102300	23210470	8750	8750	8750	8750	10
504	20250326	102200	23122970	8770	8750	8770	8750	90
505	20250326	102100	22333870	8760	8760	8760	8760	9
506	20250326	102000	22255030	8790	8750	8790	8750	11
507	20250326	101900	22158740	8760	8760	8760	8760	10
508	20250326	101800	22071140	8790	8790	8790	8790	1
509	20250326	101700	22062350	8760	8760	8760	8760	10
510	20250326	101600	21974750	8750	8750	8750	8750	10
511	20250326	101500	21887250	8760	8760	8770	8750	25
512	20250326	101400	21668180	8750	8760	8760	8750	7
513	20250326	101300	21606900	8760	8760	8760	8760	10
514	20250326	101200	21519300	8760	8760	8760	8760	10
515	20250326	101100	21431700	8780	8780	8780	8780	40
516	20250326	101000	21080500	8760	8770	8770	8760	20
517	20250326	100900	20905200	8750	8750	8750	8750	10
518	20250326	100800	20817700	8750	8750	8750	8750	9
519	20250326	100700	20738950	8770	8770	8770	8770	20
520	20250326	100600	20563550	8770	8750	8770	8750	27
521	20250326	100500	20327030	8750	8750	8750	8750	0
522	20250326	100400	20327030	8750	8760	8770	8750	28
523	20250326	100300	20081840	8760	8760	8760	8760	2
524	20250326	100200	20064320	8760	8760	8760	8760	9
525	20250326	100100	19985480	8790	8770	8790	8770	105
526	20250326	100000	19062590	8770	8760	8770	8760	175
527	20250326	095900	17528890	8760	8760	8760	8760	2
528	20250326	095800	17511370	8760	8760	8760	8760	2
529	20250326	095700	17493850	8760	8760	8760	8760	2
530	20250326	095600	17476330	8770	8770	8770	8770	0
531	20250326	095500	17476330	8770	8770	8770	8770	0
532	20250326	095400	17476330	8770	8760	8770	8760	229
533	20250326	095300	15470000	8770	8770	8770	8770	0
534	20250326	095200	15470000	8770	8770	8770	8770	0
535	20250326	095100	15470000	8770	8770	8770	8770	0
536	20250326	095000	15470000	8770	8770	8770	8770	0
537	20250326	094900	15470000	8770	8770	8770	8770	0
538	20250326	094800	15470000	8770	8770	8770	8770	0
539	20250326	094700	15470000	8770	8770	8770	8770	0
540	20250326	094600	15470000	8770	8770	8770	8770	0
541	20250326	094500	15470000	8770	8770	8770	8770	0
542	20250326	094400	15470000	8770	8770	8770	8770	0
543	20250326	094300	15470000	8770	8770	8770	8770	0
544	20250326	094200	15470000	8770	8770	8770	8770	0
545	20250326	094100	15470000	8770	8760	8770	8760	3
546	20250326	094000	15443710	8750	8750	8750	8750	0
547	20250326	093900	15443710	8750	8750	8750	8750	0
548	20250326	093800	15443710	8750	8750	8750	8750	3
549	20250326	093700	15417460	8750	8760	8760	8750	12
550	20250326	093600	15312440	8750	8750	8750	8750	0
551	20250326	093500	15312440	8750	8750	8750	8750	12
552	20250326	093400	15207440	8750	8760	8760	8750	2
553	20250326	093300	15189930	8760	8760	8760	8760	1
554	20250326	093200	15181170	8770	8770	8770	8770	130
555	20250326	093100	14041070	8780	8780	8780	8780	0
556	20250326	093000	14041070	8780	8780	8780	8780	0
557	20250326	092900	14041070	8780	8780	8780	8780	0
558	20250326	092800	14041070	8780	8780	8780	8780	0
559	20250326	092700	14041070	8780	8810	8810	8780	958
560	20250326	092600	5616800	8800	8800	8800	8800	103
561	20250326	092500	4710400	8800	8790	8800	8790	66
562	20250326	092400	4130070	8780	8780	8780	8780	0
563	20250326	092300	4130070	8780	8780	8780	8780	91
564	20250326	092200	3331090	8770	8770	8770	8770	0
565	20250326	092100	3331090	8770	8770	8770	8770	0
566	20250326	092000	3331090	8770	8770	8770	8770	0
567	20250326	091900	3331090	8770	8770	8770	8770	1
568	20250326	091800	3322320	8770	8770	8770	8770	0
569	20250326	091700	3322320	8770	8750	8770	8750	193
570	20250326	091600	1629850	8750	8760	8760	8750	44
571	20250326	091500	1244740	8770	8770	8770	8770	0
572	20250326	091400	1244740	8770	8770	8770	8770	0
573	20250326	091300	1244740	8770	8770	8770	8770	0
574	20250326	091200	1244740	8770	8770	8770	8770	0
575	20250326	091100	1244740	8770	8770	8770	8770	0
576	20250326	091000	1244740	8770	8770	8770	8770	7
577	20250326	090900	1183350	8780	8780	8780	8780	0
578	20250326	090800	1183350	8780	8780	8780	8780	0
579	20250326	090700	1183350	8780	8740	8780	8740	21
580	20250326	090600	999770	8760	8760	8760	8760	0
581	20250326	090500	999770	8760	8760	8760	8760	0
582	20250326	090400	999770	8760	8760	8760	8760	0
583	20250326	090300	999770	8760	8760	8760	8760	0
584	20250326	090200	999770	8760	8760	8760	8760	0
585	20250326	090100	999770	8760	8760	8760	8760	0
586	20250326	090000	999770	8760	8770	8770	8760	114