KissMeData/011560/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184100	168884740	9750	9750	9750	9750	1096
3	20250408	184000	168884740	9750	9750	9750	9750	0
4	20250408	183900	168884740	9750	9750	9750	9750	0
5	20250408	183800	168884740	9750	9750	9750	9750	0
6	20250408	183700	168884740	9750	9750	9750	9750	0
7	20250408	183600	168884740	9750	9750	9750	9750	0
8	20250408	183500	168884740	9750	9750	9750	9750	0
9	20250408	183400	168884740	9750	9750	9750	9750	0
10	20250408	183300	168884740	9750	9750	9750	9750	0
11	20250408	183200	168884740	9750	9750	9750	9750	0
12	20250408	183100	168884740	9750	9750	9750	9750	0
13	20250408	183000	168884740	9750	9750	9750	9750	0
14	20250408	182900	168884740	9750	9750	9750	9750	0
15	20250408	182800	168884740	9750	9750	9750	9750	0
16	20250408	182700	168884740	9750	9750	9750	9750	0
17	20250408	182600	168884740	9750	9750	9750	9750	0
18	20250408	182500	168884740	9750	9750	9750	9750	0
19	20250408	182400	168884740	9750	9750	9750	9750	0
20	20250408	182300	168884740	9750	9750	9750	9750	0
21	20250408	182200	168884740	9750	9750	9750	9750	0
22	20250408	182100	168884740	9750	9750	9750	9750	0
23	20250408	182000	168884740	9750	9750	9750	9750	0
24	20250408	181900	168884740	9750	9750	9750	9750	0
25	20250408	181800	168884740	9750	9750	9750	9750	0
26	20250408	181700	168884740	9750	9750	9750	9750	0
27	20250408	181600	168884740	9750	9750	9750	9750	0
28	20250408	181500	168884740	9750	9750	9750	9750	0
29	20250408	181400	168884740	9750	9750	9750	9750	0
30	20250408	181300	168884740	9750	9750	9750	9750	0
31	20250408	181200	168884740	9750	9750	9750	9750	0
32	20250408	181100	168884740	9750	9750	9750	9750	1096
33	20250408	181000	168884740	9750	9750	9750	9750	0
34	20250408	180900	168884740	9750	9750	9750	9750	0
35	20250408	180800	168884740	9750	9750	9750	9750	0
36	20250408	180700	168884740	9750	9750	9750	9750	0
37	20250408	180600	168884740	9750	9750	9750	9750	0
38	20250408	180500	168884740	9750	9750	9750	9750	0
39	20250408	180400	168884740	9750	9750	9750	9750	0
40	20250408	180300	168884740	9750	9750	9750	9750	0
41	20250408	180200	168884740	9750	9750	9750	9750	0
42	20250408	180100	168884740	9750	9750	9750	9750	0
43	20250408	180000	168884740	9750	9750	9750	9750	0
44	20250408	175900	168884740	9750	9750	9750	9750	0
45	20250408	175800	168884740	9750	9750	9750	9750	0
46	20250408	175700	168884740	9750	9750	9750	9750	0
47	20250408	175600	168884740	9750	9750	9750	9750	0
48	20250408	175500	168884740	9750	9750	9750	9750	0
49	20250408	175400	168884740	9750	9750	9750	9750	0
50	20250408	175300	168884740	9750	9750	9750	9750	0
51	20250408	175200	168884740	9750	9750	9750	9750	0
52	20250408	175100	168884740	9750	9750	9750	9750	0
53	20250408	175000	168884740	9750	9750	9750	9750	0
54	20250408	174900	168884740	9750	9750	9750	9750	0
55	20250408	174800	168884740	9750	9750	9750	9750	0
56	20250408	174700	168884740	9750	9750	9750	9750	0
57	20250408	174600	168884740	9750	9750	9750	9750	0
58	20250408	174500	168884740	9750	9750	9750	9750	0
59	20250408	174400	168884740	9750	9750	9750	9750	0
60	20250408	174300	168884740	9750	9750	9750	9750	0
61	20250408	174200	168884740	9750	9750	9750	9750	0
62	20250408	174100	168884740	9750	9750	9750	9750	1096
63	20250408	174000	168884740	9750	9750	9750	9750	0
64	20250408	173900	168884740	9750	9750	9750	9750	0
65	20250408	173800	168884740	9750	9750	9750	9750	0
66	20250408	173700	168884740	9750	9750	9750	9750	0
67	20250408	173600	168884740	9750	9750	9750	9750	0
68	20250408	173500	168884740	9750	9750	9750	9750	0
69	20250408	173400	168884740	9750	9750	9750	9750	0
70	20250408	173300	168884740	9750	9750	9750	9750	0
71	20250408	173200	168884740	9750	9750	9750	9750	0
72	20250408	173100	168884740	9750	9750	9750	9750	0
73	20250408	173000	168884740	9750	9750	9750	9750	0
74	20250408	172900	168884740	9750	9750	9750	9750	0
75	20250408	172800	168884740	9750	9750	9750	9750	0
76	20250408	172700	168884740	9750	9750	9750	9750	0
77	20250408	172600	168884740	9750	9750	9750	9750	0
78	20250408	172500	168884740	9750	9750	9750	9750	0
79	20250408	172400	168884740	9750	9750	9750	9750	0
80	20250408	172300	168884740	9750	9750	9750	9750	0
81	20250408	172200	168884740	9750	9750	9750	9750	0
82	20250408	172100	168884740	9750	9750	9750	9750	0
83	20250408	172000	168884740	9750	9750	9750	9750	0
84	20250408	171900	168884740	9750	9750	9750	9750	0
85	20250408	171800	168884740	9750	9750	9750	9750	0
86	20250408	171700	168884740	9750	9750	9750	9750	0
87	20250408	171600	168884740	9750	9750	9750	9750	0
88	20250408	171500	168884740	9750	9750	9750	9750	0
89	20250408	171400	168884740	9750	9750	9750	9750	0
90	20250408	171300	168884740	9750	9750	9750	9750	0
91	20250408	171200	168884740	9750	9750	9750	9750	0
92	20250408	171100	168884740	9750	9750	9750	9750	1096
93	20250408	171000	168884740	9750	9750	9750	9750	0
94	20250408	170900	168884740	9750	9750	9750	9750	0
95	20250408	170800	168884740	9750	9750	9750	9750	0
96	20250408	170700	168884740	9750	9750	9750	9750	0
97	20250408	170600	168884740	9750	9750	9750	9750	0
98	20250408	170500	168884740	9750	9750	9750	9750	0
99	20250408	170400	168884740	9750	9750	9750	9750	0
100	20250408	170300	168884740	9750	9750	9750	9750	0
101	20250408	170200	168884740	9750	9750	9750	9750	0
102	20250408	170100	168884740	9750	9750	9750	9750	0
103	20250408	170000	168884740	9750	9750	9750	9750	0
104	20250408	165900	168884740	9750	9750	9750	9750	0
105	20250408	165800	168884740	9750	9750	9750	9750	0
106	20250408	165700	168884740	9750	9750	9750	9750	0
107	20250408	165600	168884740	9750	9750	9750	9750	0
108	20250408	165500	168884740	9750	9750	9750	9750	0
109	20250408	165400	168884740	9750	9750	9750	9750	0
110	20250408	165300	168884740	9750	9750	9750	9750	0
111	20250408	165200	168884740	9750	9750	9750	9750	0
112	20250408	165100	168884740	9750	9750	9750	9750	0
113	20250408	165000	168884740	9750	9750	9750	9750	0
114	20250408	164900	168884740	9750	9750	9750	9750	0
115	20250408	164800	168884740	9750	9750	9750	9750	0
116	20250408	164700	168884740	9750	9750	9750	9750	0
117	20250408	164600	168884740	9750	9750	9750	9750	0
118	20250408	164500	168884740	9750	9750	9750	9750	0
119	20250408	164400	168884740	9750	9750	9750	9750	0
120	20250408	164300	168884740	9750	9750	9750	9750	0
121	20250408	164200	168884740	9750	9750	9750	9750	0
122	20250408	164100	168884740	9750	9750	9750	9750	1096
123	20250408	164000	168884740	9750	9750	9750	9750	0
124	20250408	163900	168884740	9750	9750	9750	9750	0
125	20250408	163800	168884740	9750	9750	9750	9750	0
126	20250408	163700	168884740	9750	9750	9750	9750	0
127	20250408	163600	168884740	9750	9750	9750	9750	0
128	20250408	163500	168884740	9750	9750	9750	9750	0
129	20250408	163400	168884740	9750	9750	9750	9750	0
130	20250408	163300	168884740	9750	9750	9750	9750	0
131	20250408	163200	168884740	9750	9750	9750	9750	0
132	20250408	163100	168884740	9750	9750	9750	9750	0
133	20250408	163000	168884740	9750	9750	9750	9750	0
134	20250408	162900	168884740	9750	9750	9750	9750	0
135	20250408	162800	168884740	9750	9750	9750	9750	0
136	20250408	162700	168884740	9750	9750	9750	9750	0
137	20250408	162600	168884740	9750	9750	9750	9750	0
138	20250408	162500	168884740	9750	9750	9750	9750	0
139	20250408	162400	168884740	9750	9750	9750	9750	0
140	20250408	162300	168884740	9750	9750	9750	9750	0
141	20250408	162200	168884740	9750	9750	9750	9750	0
142	20250408	162100	168884740	9750	9750	9750	9750	0
143	20250408	162000	168884740	9750	9750	9750	9750	0
144	20250408	161900	168884740	9750	9750	9750	9750	0
145	20250408	161800	168884740	9750	9750	9750	9750	0
146	20250408	161700	168884740	9750	9750	9750	9750	0
147	20250408	161600	168884740	9750	9750	9750	9750	0
148	20250408	161500	168884740	9750	9750	9750	9750	0
149	20250408	161400	168884740	9750	9750	9750	9750	0
150	20250408	161300	168884740	9750	9750	9750	9750	0
151	20250408	161200	168884740	9750	9750	9750	9750	0
152	20250408	161100	168884740	9750	9750	9750	9750	1096
153	20250408	161000	168884740	9750	9750	9750	9750	0
154	20250408	160900	168884740	9750	9750	9750	9750	0
155	20250408	160800	168884740	9750	9750	9750	9750	0
156	20250408	160700	168884740	9750	9750	9750	9750	0
157	20250408	160600	168884740	9750	9750	9750	9750	0
158	20250408	160500	168884740	9750	9750	9750	9750	0
159	20250408	160400	168884740	9750	9750	9750	9750	0
160	20250408	160300	168884740	9750	9750	9750	9750	0
161	20250408	160200	168884740	9750	9750	9750	9750	0
162	20250408	160100	168884740	9750	9750	9750	9750	0
163	20250408	160000	168884740	9750	9750	9750	9750	0
164	20250408	155900	168884740	9750	9750	9750	9750	0
165	20250408	155800	168884740	9750	9750	9750	9750	0
166	20250408	155700	168884740	9750	9750	9750	9750	0
167	20250408	155600	168884740	9750	9750	9750	9750	0
168	20250408	155500	168884740	9750	9750	9750	9750	0
169	20250408	155400	168884740	9750	9750	9750	9750	0
170	20250408	155300	168884740	9750	9750	9750	9750	0
171	20250408	155200	168884740	9750	9750	9750	9750	0
172	20250408	155100	168884740	9750	9750	9750	9750	0
173	20250408	155000	168884740	9750	9750	9750	9750	0
174	20250408	154900	168884740	9750	9750	9750	9750	0
175	20250408	154800	168884740	9750	9750	9750	9750	0
176	20250408	154700	168884740	9750	9750	9750	9750	0
177	20250408	154600	168884740	9750	9750	9750	9750	0
178	20250408	154500	168884740	9750	9750	9750	9750	0
179	20250408	154400	168884740	9750	9750	9750	9750	0
180	20250408	154300	168884740	9750	9750	9750	9750	0
181	20250408	154200	168884740	9750	9750	9750	9750	0
182	20250408	154100	168884740	9750	9750	9750	9750	1096
183	20250408	154000	168884740	9750	9750	9750	9750	0
184	20250408	153900	168884740	9750	9750	9750	9750	0
185	20250408	153800	168884740	9750	9750	9750	9750	0
186	20250408	153700	168884740	9750	9750	9750	9750	0
187	20250408	153600	168884740	9750	9750	9750	9750	0
188	20250408	153500	168884740	9750	9750	9750	9750	0
189	20250408	153400	168884740	9750	9750	9750	9750	0
190	20250408	153300	168884740	9750	9750	9750	9750	0
191	20250408	153200	168884740	9750	9750	9750	9750	0
192	20250408	153100	168884740	9750	9750	9750	9750	0
193	20250408	153000	168884740	9750	9750	9750	9750	1096
194	20250408	152900	158198740	9720	9720	9720	9720	0
195	20250408	152800	158198740	9720	9720	9720	9720	0
196	20250408	152700	158198740	9720	9720	9720	9720	0
197	20250408	152600	158198740	9720	9720	9720	9720	0
198	20250408	152500	158198740	9720	9720	9720	9720	0
199	20250408	152400	158198740	9720	9720	9720	9720	0
200	20250408	152300	158198740	9720	9720	9720	9720	0
201	20250408	152200	158198740	9720	9720	9720	9720	0
202	20250408	152100	158198740	9720	9720	9720	9720	0
203	20250408	152000	158198740	9720	9720	9720	9720	0
204	20250408	151900	158198740	9720	9720	9720	9670	172
205	20250408	151800	156528100	9670	9670	9720	9670	100
206	20250408	151700	155560200	9670	9720	9720	9670	631
207	20250408	151600	149447960	9720	9700	9720	9700	10
208	20250408	151500	149350880	9720	9720	9720	9720	25
209	20250408	151400	149107880	9700	9700	9700	9700	12
210	20250408	151300	148991480	9720	9710	9720	9690	362
211	20250408	151200	145478840	9720	9720	9720	9720	48
212	20250408	151100	145012280	9720	9720	9720	9720	6
213	20250408	151000	144953960	9720	9720	9720	9720	0
214	20250408	150900	144953960	9720	9720	9720	9720	20
215	20250408	150800	144759560	9720	9720	9720	9720	20
216	20250408	150700	144565160	9710	9710	9710	9710	13
217	20250408	150600	144438930	9710	9720	9720	9710	287
218	20250408	150500	141649660	9720	9720	9720	9720	0
219	20250408	150400	141649660	9720	9720	9720	9720	0
220	20250408	150300	141649660	9720	9720	9720	9720	202
221	20250408	150200	139686220	9720	9720	9720	9720	0
222	20250408	150100	139686220	9720	9720	9720	9720	217
223	20250408	150000	137576980	9720	9710	9720	9710	139
224	20250408	145900	136227270	9710	9710	9710	9710	0
225	20250408	145800	136227270	9710	9710	9710	9710	2
226	20250408	145700	136207850	9700	9700	9700	9700	278
227	20250408	145600	133511250	9700	9700	9700	9700	0
228	20250408	145500	133511250	9700	9700	9700	9700	0
229	20250408	145400	133511250	9700	9700	9700	9700	24
230	20250408	145300	133278450	9680	9680	9690	9680	101
231	20250408	145200	132300370	9680	9680	9680	9680	12
232	20250408	145100	132184210	9710	9710	9710	9710	0
233	20250408	145000	132184210	9710	9710	9710	9710	0
234	20250408	144900	132184210	9710	9710	9710	9710	0
235	20250408	144800	132184210	9710	9710	9710	9710	0
236	20250408	144700	132184210	9710	9710	9710	9710	0
237	20250408	144600	132184210	9710	9710	9710	9710	2
238	20250408	144500	132164790	9710	9680	9710	9680	64
239	20250408	144400	131545210	9710	9710	9710	9710	1
240	20250408	144300	131535500	9680	9680	9680	9680	32
241	20250408	144200	131225740	9710	9710	9710	9710	0
242	20250408	144100	131225740	9710	9710	9710	9710	0
243	20250408	144000	131225740	9710	9680	9710	9680	74
244	20250408	143900	130509390	9710	9700	9710	9700	20
245	20250408	143800	130315380	9700	9650	9700	9650	310
246	20250408	143700	127321310	9640	9640	9640	9640	0
247	20250408	143600	127321310	9640	9640	9640	9640	0
248	20250408	143500	127321310	9640	9640	9640	9640	34
249	20250408	143400	126993550	9640	9640	9640	9640	0
250	20250408	143300	126993550	9640	9640	9640	9640	0
251	20250408	143200	126993550	9640	9640	9640	9640	0
252	20250408	143100	126993550	9640	9640	9640	9640	1
253	20250408	143000	126983910	9640	9640	9640	9640	0
254	20250408	142900	126983910	9640	9640	9640	9640	0
255	20250408	142800	126983910	9640	9640	9640	9640	0
256	20250408	142700	126983910	9640	9640	9640	9640	3
257	20250408	142600	126954990	9630	9630	9630	9630	32
258	20250408	142500	126646830	9570	9570	9570	9570	0
259	20250408	142400	126646830	9570	9570	9570	9570	0
260	20250408	142300	126646830	9570	9570	9570	9570	0
261	20250408	142200	126646830	9570	9570	9570	9570	0
262	20250408	142100	126646830	9570	9570	9570	9570	0
263	20250408	142000	126646830	9570	9570	9570	9570	0
264	20250408	141900	126646830	9570	9570	9570	9570	1
265	20250408	141800	126637260	9570	9570	9570	9570	0
266	20250408	141700	126637260	9570	9610	9610	9570	201
267	20250408	141600	124712050	9610	9610	9610	9610	0
268	20250408	141500	124712050	9610	9610	9610	9610	0
269	20250408	141400	124712050	9610	9610	9610	9610	44
270	20250408	141300	124289210	9660	9660	9660	9660	0
271	20250408	141200	124289210	9660	9660	9660	9660	2
272	20250408	141100	124269890	9680	9680	9680	9680	0
273	20250408	141000	124269890	9680	9680	9680	9680	0
274	20250408	140900	124269890	9680	9680	9680	9680	0
275	20250408	140800	124269890	9680	9680	9680	9680	0
276	20250408	140700	124269890	9680	9640	9680	9640	35
277	20250408	140600	123931290	9580	9580	9580	9580	0
278	20250408	140500	123931290	9580	9580	9580	9580	0
279	20250408	140400	123931290	9580	9580	9580	9580	0
280	20250408	140300	123931290	9580	9580	9580	9580	0
281	20250408	140200	123931290	9580	9580	9580	9580	0
282	20250408	140100	123931290	9580	9580	9580	9580	0
283	20250408	140000	123931290	9580	9580	9580	9580	0
284	20250408	135900	123931290	9580	9580	9580	9580	0
285	20250408	135800	123931290	9580	9580	9580	9580	0
286	20250408	135700	123931290	9580	9590	9590	9580	186
287	20250408	135600	122149350	9660	9660	9660	9660	0
288	20250408	135500	122149350	9660	9660	9660	9660	0
289	20250408	135400	122149350	9660	9660	9660	9660	0
290	20250408	135300	122149350	9660	9640	9660	9640	60
291	20250408	135200	121570370	9580	9580	9580	9580	0
292	20250408	135100	121570370	9580	9580	9580	9580	0
293	20250408	135000	121570370	9580	9580	9580	9580	0
294	20250408	134900	121570370	9580	9580	9580	9580	0
295	20250408	134800	121570370	9580	9590	9590	9580	606
296	20250408	134700	115764420	9600	9600	9600	9600	0
297	20250408	134600	115764420	9600	9600	9600	9600	0
298	20250408	134500	115764420	9600	9600	9600	9600	0
299	20250408	134400	115764420	9600	9600	9600	9600	0
300	20250408	134300	115764420	9600	9600	9600	9600	13
301	20250408	134200	115639620	9610	9610	9610	9610	0
302	20250408	134100	115639620	9610	9610	9610	9610	38
303	20250408	134000	115274440	9610	9610	9610	9610	0
304	20250408	133900	115274440	9610	9610	9610	9610	0
305	20250408	133800	115274440	9610	9610	9610	9610	0
306	20250408	133700	115274440	9610	9610	9610	9610	0
307	20250408	133600	115274440	9610	9610	9610	9610	0
308	20250408	133500	115274440	9610	9610	9610	9600	528
309	20250408	133400	110205490	9610	9610	9610	9610	0
310	20250408	133300	110205490	9610	9610	9610	9610	0
311	20250408	133200	110205490	9610	9610	9610	9610	0
312	20250408	133100	110205490	9610	9610	9610	9610	0
313	20250408	133000	110205490	9610	9610	9610	9610	0
314	20250408	132900	110205490	9610	9610	9610	9610	0
315	20250408	132800	110205490	9610	9610	9610	9610	0
316	20250408	132700	110205490	9610	9640	9640	9610	408
317	20250408	132600	106276340	9640	9640	9640	9640	0
318	20250408	132500	106276340	9640	9640	9640	9640	0
319	20250408	132400	106276340	9640	9640	9640	9640	0
320	20250408	132300	106276340	9640	9640	9640	9640	0
321	20250408	132200	106276340	9640	9650	9650	9640	42
322	20250408	132100	105871090	9690	9690	9690	9690	0
323	20250408	132000	105871090	9690	9690	9690	9690	4
324	20250408	131900	105832330	9710	9710	9710	9710	0
325	20250408	131800	105832330	9710	9710	9710	9710	0
326	20250408	131700	105832330	9710	9710	9710	9710	9
327	20250408	131600	105744940	9720	9720	9720	9720	0
328	20250408	131500	105744940	9720	9710	9720	9710	34
329	20250408	131400	105414650	9720	9720	9720	9720	0
330	20250408	131300	105414650	9720	9720	9720	9720	0
331	20250408	131200	105414650	9720	9720	9720	9720	0
332	20250408	131100	105414650	9720	9720	9720	9720	0
333	20250408	131000	105414650	9720	9720	9720	9720	0
334	20250408	130900	105414650	9720	9720	9720	9720	0
335	20250408	130800	105414650	9720	9720	9720	9720	0
336	20250408	130700	105414650	9720	9720	9720	9720	0
337	20250408	130600	105414650	9720	9720	9720	9720	0
338	20250408	130500	105414650	9720	9720	9720	9720	0
339	20250408	130400	105414650	9720	9720	9720	9720	0
340	20250408	130300	105414650	9720	9700	9720	9700	120
341	20250408	130200	104250170	9630	9650	9650	9630	235
342	20250408	130100	101985530	9660	9660	9660	9660	0
343	20250408	130000	101985530	9660	9660	9660	9660	4
344	20250408	125900	101946890	9650	9650	9650	9650	0
345	20250408	125800	101946890	9650	9650	9650	9650	1
346	20250408	125700	101937240	9650	9650	9650	9650	143
347	20250408	125600	100557290	9720	9720	9720	9720	0
348	20250408	125500	100557290	9720	9720	9720	9720	0
349	20250408	125400	100557290	9720	9720	9720	9720	0
350	20250408	125300	100557290	9720	9720	9720	9720	1
351	20250408	125200	100547570	9660	9660	9660	9660	2
352	20250408	125100	100528250	9650	9650	9650	9650	0
353	20250408	125000	100528250	9650	9650	9650	9650	163
354	20250408	124900	98955300	9660	9660	9660	9660	0
355	20250408	124800	98955300	9660	9660	9660	9660	0
356	20250408	124700	98955300	9660	9660	9660	9660	0
357	20250408	124600	98955300	9660	9660	9660	9660	0
358	20250408	124500	98955300	9660	9660	9660	9660	0
359	20250408	124400	98955300	9660	9660	9660	9660	0
360	20250408	124300	98955300	9660	9660	9660	9660	22
361	20250408	124200	98742780	9660	9660	9660	9660	0
362	20250408	124100	98742780	9660	9660	9660	9660	34
363	20250408	124000	98414340	9650	9650	9650	9650	0
364	20250408	123900	98414340	9650	9650	9650	9650	0
365	20250408	123800	98414340	9650	9650	9650	9650	0
366	20250408	123700	98414340	9650	9650	9650	9650	20
367	20250408	123600	98221340	9650	9650	9650	9650	104
368	20250408	123500	97217740	9660	9660	9660	9660	0
369	20250408	123400	97217740	9660	9660	9660	9660	4
370	20250408	123300	97179100	9660	9660	9660	9660	0
371	20250408	123200	97179100	9660	9660	9660	9660	0
372	20250408	123100	97179100	9660	9660	9660	9660	0
373	20250408	123000	97179100	9660	9660	9660	9660	0
374	20250408	122900	97179100	9660	9660	9660	9660	0
375	20250408	122800	97179100	9660	9660	9660	9660	0
376	20250408	122700	97179100	9660	9660	9660	9660	0
377	20250408	122600	97179100	9660	9670	9670	9660	301
378	20250408	122500	94269860	9660	9660	9660	9660	0
379	20250408	122400	94269860	9660	9660	9660	9660	0
380	20250408	122300	94269860	9660	9660	9660	9660	0
381	20250408	122200	94269860	9660	9660	9660	9660	0
382	20250408	122100	94269860	9660	9660	9660	9660	0
383	20250408	122000	94269860	9660	9670	9670	9660	800
384	20250408	121900	86541790	9670	9670	9670	9670	0
385	20250408	121800	86541790	9670	9670	9670	9670	0
386	20250408	121700	86541790	9670	9670	9670	9670	0
387	20250408	121600	86541790	9670	9670	9670	9670	138
388	20250408	121500	85207330	9720	9720	9720	9720	0
389	20250408	121400	85207330	9720	9720	9720	9720	7
390	20250408	121300	85139290	9780	9780	9780	9780	0
391	20250408	121200	85139290	9780	9780	9780	9780	0
392	20250408	121100	85139290	9780	9780	9780	9780	0
393	20250408	121000	85139290	9780	9780	9780	9780	0
394	20250408	120900	85139290	9780	9780	9780	9780	1
395	20250408	120800	85129510	9770	9770	9770	9770	36
396	20250408	120700	84777790	9770	9770	9770	9770	1
397	20250408	120600	84768020	9750	9750	9750	9750	6
398	20250408	120500	84709520	9750	9750	9750	9750	0
399	20250408	120400	84709520	9750	9750	9750	9750	21
400	20250408	120300	84504770	9750	9750	9750	9750	0
401	20250408	120200	84504770	9750	9750	9750	9750	0
402	20250408	120100	84504770	9750	9750	9750	9750	0
403	20250408	120000	84504770	9750	9750	9750	9750	0
404	20250408	115900	84504770	9750	9750	9750	9750	0
405	20250408	115800	84504770	9750	9750	9750	9750	0
406	20250408	115700	84504770	9750	9750	9750	9750	0
407	20250408	115600	84504770	9750	9750	9750	9750	34
408	20250408	115500	84173270	9750	9750	9750	9750	0
409	20250408	115400	84173270	9750	9750	9750	9750	0
410	20250408	115300	84173270	9750	9750	9750	9750	0
411	20250408	115200	84173270	9750	9750	9750	9750	0
412	20250408	115100	84173270	9750	9750	9750	9750	0
413	20250408	115000	84173270	9750	9750	9750	9750	0
414	20250408	114900	84173270	9750	9750	9750	9750	0
415	20250408	114800	84173270	9750	9750	9750	9750	0
416	20250408	114700	84173270	9750	9750	9750	9750	0
417	20250408	114600	84173270	9750	9750	9750	9750	0
418	20250408	114500	84173270	9750	9750	9750	9750	34
419	20250408	114400	83841770	9750	9750	9750	9750	0
420	20250408	114300	83841770	9750	9750	9750	9750	0
421	20250408	114200	83841770	9750	9750	9750	9750	0
422	20250408	114100	83841770	9750	9750	9750	9750	2
423	20250408	114000	83822270	9740	9740	9740	9740	0
424	20250408	113900	83822270	9740	9750	9750	9740	99
425	20250408	113800	82857030	9750	9740	9750	9740	243
426	20250408	113700	80490170	9740	9740	9740	9740	0
427	20250408	113600	80490170	9740	9740	9740	9740	0
428	20250408	113500	80490170	9740	9740	9740	9740	0
429	20250408	113400	80490170	9740	9695	9740	9695	35
430	20250408	113300	80150035	9730	9730	9730	9730	0
431	20250408	113200	80150035	9730	9730	9730	9730	0
432	20250408	113100	80150035	9730	9730	9730	9730	0
433	20250408	113000	80150035	9730	9730	9730	9730	0
434	20250408	112900	80150035	9730	9730	9730	9730	0
435	20250408	112800	80150035	9730	9730	9730	9730	0
436	20250408	112700	80150035	9730	9730	9730	9730	0
437	20250408	112600	80150035	9730	9730	9730	9730	0
438	20250408	112500	80150035	9730	9700	9730	9700	215
439	20250408	112400	78063515	9660	9660	9660	9660	0
440	20250408	112300	78063515	9660	9660	9660	9660	0
441	20250408	112200	78063515	9660	9660	9660	9660	0
442	20250408	112100	78063515	9660	9660	9660	9660	10
443	20250408	112000	77966915	9650	9680	9680	9650	500
444	20250408	111900	73141095	9690	9700	9700	9690	64
445	20250408	111800	72520925	9750	9750	9750	9750	0
446	20250408	111700	72520925	9750	9750	9750	9750	0
447	20250408	111600	72520925	9750	9750	9750	9750	0
448	20250408	111500	72520925	9750	9750	9750	9750	0
449	20250408	111400	72520925	9750	9750	9750	9750	0
450	20250408	111300	72520925	9750	9690	9750	9690	42
451	20250408	111200	72112280	9700	9700	9700	9700	0
452	20250408	111100	72112280	9700	9700	9700	9700	0
453	20250408	111000	72112280	9700	9700	9700	9700	0
454	20250408	110900	72112280	9700	9700	9700	9700	0
455	20250408	110800	72112280	9700	9700	9700	9700	0
456	20250408	110700	72112280	9700	9700	9700	9700	0
457	20250408	110600	72112280	9700	9700	9700	9700	0
458	20250408	110500	72112280	9700	9700	9700	9700	0
459	20250408	110400	72112280	9700	9700	9700	9700	24
460	20250408	110300	71879480	9700	9700	9700	9700	0
461	20250408	110200	71879480	9700	9700	9700	9700	0
462	20250408	110100	71879480	9700	9700	9700	9700	0
463	20250408	110000	71879480	9700	9700	9700	9700	0
464	20250408	105900	71879480	9700	9700	9700	9700	63
465	20250408	105800	71268380	9700	9700	9700	9700	0
466	20250408	105700	71268380	9700	9700	9700	9700	0
467	20250408	105600	71268380	9700	9700	9700	9700	0
468	20250408	105500	71268380	9700	9700	9700	9700	0
469	20250408	105400	71268380	9700	9700	9700	9700	0
470	20250408	105300	71268380	9700	9700	9700	9700	13
471	20250408	105200	71142280	9700	9700	9700	9700	0
472	20250408	105100	71142280	9700	9700	9700	9700	10
473	20250408	105000	71045280	9770	9770	9770	9770	0
474	20250408	104900	71045280	9770	9770	9770	9770	0
475	20250408	104800	71045280	9770	9770	9770	9770	1
476	20250408	104700	71035510	9700	9700	9700	9700	0
477	20250408	104600	71035510	9700	9700	9700	9700	61
478	20250408	104500	70443810	9760	9760	9760	9760	0
479	20250408	104400	70443810	9760	9760	9760	9760	0
480	20250408	104300	70443810	9760	9790	9790	9760	7
481	20250408	104200	70375340	9790	9790	9790	9790	33
482	20250408	104100	70052270	9790	9780	9790	9780	50
483	20250408	104000	69562950	9790	9790	9790	9790	0
484	20250408	103900	69562950	9790	9790	9790	9790	0
485	20250408	103800	69562950	9790	9790	9790	9790	0
486	20250408	103700	69562950	9790	9790	9790	9790	0
487	20250408	103600	69562950	9790	9790	9790	9790	0
488	20250408	103500	69562950	9790	9790	9790	9790	1
489	20250408	103400	69553160	9790	9790	9790	9790	0
490	20250408	103300	69553160	9790	9780	9790	9780	200
491	20250408	103200	67595270	9790	9790	9790	9750	102
492	20250408	103100	66596730	9700	9650	9700	9650	102
493	20250408	103000	65612330	9640	9800	9800	9640	27
494	20250408	102900	65351890	9560	9650	9900	9560	929
495	20250408	102800	56337360	9650	9650	9650	9650	1
496	20250408	102700	56327710	9650	9650	9650	9650	0
497	20250408	102600	56327710	9650	9650	9650	9650	0
498	20250408	102500	56327710	9650	9650	9650	9650	0
499	20250408	102400	56327710	9650	9650	9650	9650	10
500	20250408	102300	56231210	9650	9650	9650	9650	61
501	20250408	102200	55642560	9630	9620	9630	9620	44
502	20250408	102100	55219060	9620	9620	9620	9620	0
503	20250408	102000	55219060	9620	9620	9620	9620	0
504	20250408	101900	55219060	9620	9620	9620	9620	0
505	20250408	101800	55219060	9620	9620	9620	9620	0
506	20250408	101700	55219060	9620	9620	9620	9620	0
507	20250408	101600	55219060	9620	9580	9620	9580	600
508	20250408	101500	49462660	9580	9580	9580	9580	0
509	20250408	101400	49462660	9580	9510	9580	9510	52
510	20250408	101300	48968070	9580	9580	9580	9580	0
511	20250408	101200	48968070	9580	9510	9580	9510	55
512	20250408	101100	48444950	9560	9560	9560	9560	26
513	20250408	101000	48196390	9480	9540	9540	9480	300
514	20250408	100900	45348210	9580	9580	9580	9580	1
515	20250408	100800	45338630	9580	9580	9580	9580	0
516	20250408	100700	45338630	9580	9580	9580	9580	0
517	20250408	100600	45338630	9580	9580	9580	9580	0
518	20250408	100500	45338630	9580	9580	9580	9580	0
519	20250408	100400	45338630	9580	9580	9580	9580	0
520	20250408	100300	45338630	9580	9580	9580	9500	1015
521	20250408	100200	35683930	9580	9580	9580	9580	9
522	20250408	100100	35597710	9580	9540	9580	9540	101
523	20250408	100000	34634130	9530	9530	9530	9530	1
524	20250408	095900	34624600	9530	9530	9530	9530	0
525	20250408	095800	34624600	9530	9560	9560	9530	23
526	20250408	095700	34405050	9590	9560	9590	9560	64
527	20250408	095600	33793180	9590	9590	9590	9590	0
528	20250408	095500	33793180	9590	9590	9590	9590	0
529	20250408	095400	33793180	9590	9590	9590	9590	0
530	20250408	095300	33793180	9590	9590	9590	9590	0
531	20250408	095200	33793180	9590	9590	9590	9590	0
532	20250408	095100	33793180	9590	9590	9590	9590	11
533	20250408	095000	33687690	9590	9590	9590	9590	0
534	20250408	094900	33687690	9590	9570	9590	9560	558
535	20250408	094800	28345090	9570	9570	9570	9570	0
536	20250408	094700	28345090	9570	9570	9570	9570	0
537	20250408	094600	28345090	9570	9570	9570	9570	0
538	20250408	094500	28345090	9570	9570	9570	9570	0
539	20250408	094400	28345090	9570	9570	9570	9570	2
540	20250408	094300	28325950	9570	9570	9570	9570	42
541	20250408	094200	27924010	9570	9570	9570	9570	0
542	20250408	094100	27924010	9570	9570	9570	9570	0
543	20250408	094000	27924010	9570	9570	9570	9570	0
544	20250408	093900	27924010	9570	9570	9570	9570	0
545	20250408	093800	27924010	9570	9570	9570	9570	0
546	20250408	093700	27924010	9570	9530	9570	9520	179
547	20250408	093600	26218830	9530	9530	9530	9530	0
548	20250408	093500	26218830	9530	9530	9530	9530	15
549	20250408	093400	26075880	9530	9530	9530	9530	10
550	20250408	093300	25980580	9530	9530	9530	9530	0
551	20250408	093200	25980580	9530	9530	9530	9530	0
552	20250408	093100	25980580	9530	9540	9540	9530	200
553	20250408	093000	24074430	9580	9570	9580	9570	15
554	20250408	092900	23930740	9560	9560	9560	9560	280
555	20250408	092800	21253940	9520	9520	9520	9520	100
556	20250408	092700	20301940	9530	9530	9530	9530	0
557	20250408	092600	20301940	9530	9530	9530	9530	0
558	20250408	092500	20301940	9530	9530	9530	9530	10
559	20250408	092400	20206640	9530	9530	9530	9530	10
560	20250408	092300	20111340	9520	9530	9530	9520	304
561	20250408	092200	17214330	9530	9530	9530	9530	0
562	20250408	092100	17214330	9530	9530	9530	9530	10
563	20250408	092000	17119030	9530	9530	9530	9530	0
564	20250408	091900	17119030	9530	9530	9530	9530	3
565	20250408	091800	17090440	9530	9530	9530	9530	0
566	20250408	091700	17090440	9530	9540	9540	9530	262
567	20250408	091600	14592210	9580	9580	9580	9580	100
568	20250408	091500	13634210	9580	9580	9580	9580	10
569	20250408	091400	13538410	9580	9580	9580	9580	100
570	20250408	091300	12580410	9590	9590	9590	9590	0
571	20250408	091200	12580410	9590	9590	9590	9590	0
572	20250408	091100	12580410	9590	9590	9590	9590	5
573	20250408	091000	12532460	9540	9540	9540	9540	0
574	20250408	090900	12532460	9540	9540	9540	9540	0
575	20250408	090800	12532460	9540	9540	9540	9540	0
576	20250408	090700	12532460	9540	9540	9540	9540	0
577	20250408	090600	12532460	9540	9530	9540	9530	249
578	20250408	090500	10158020	9540	9540	9540	9540	10
579	20250408	090400	10062620	9660	9660	9660	9510	291
580	20250408	090300	7281980	9500	9500	9500	9500	0
581	20250408	090200	7281980	9500	9500	9500	9500	0
582	20250408	090100	7281980	9500	9500	9500	9500	284
583	20250408	090000	4583980	9500	9480	9500	9480	483