KissMeData/011560/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	184100	681848330	9690	9690	9690	9690	325
3	20250411	184000	681848330	9690	9690	9690	9690	0
4	20250411	183900	681848330	9690	9690	9690	9690	0
5	20250411	183800	681848330	9690	9690	9690	9690	0
6	20250411	183700	681848330	9690	9690	9690	9690	0
7	20250411	183600	681848330	9690	9690	9690	9690	0
8	20250411	183500	681848330	9690	9690	9690	9690	0
9	20250411	183400	681848330	9690	9690	9690	9690	0
10	20250411	183300	681848330	9690	9690	9690	9690	0
11	20250411	183200	681848330	9690	9690	9690	9690	0
12	20250411	183100	681848330	9690	9690	9690	9690	0
13	20250411	183000	681848330	9690	9690	9690	9690	0
14	20250411	182900	681848330	9690	9690	9690	9690	0
15	20250411	182800	681848330	9690	9690	9690	9690	0
16	20250411	182700	681848330	9690	9690	9690	9690	0
17	20250411	182600	681848330	9690	9690	9690	9690	0
18	20250411	182500	681848330	9690	9690	9690	9690	0
19	20250411	182400	681848330	9690	9690	9690	9690	0
20	20250411	182300	681848330	9690	9690	9690	9690	0
21	20250411	182200	681848330	9690	9690	9690	9690	0
22	20250411	182100	681848330	9690	9690	9690	9690	0
23	20250411	182000	681848330	9690	9690	9690	9690	0
24	20250411	181900	681848330	9690	9690	9690	9690	0
25	20250411	181800	681848330	9690	9690	9690	9690	0
26	20250411	181700	681848330	9690	9690	9690	9690	0
27	20250411	181600	681848330	9690	9690	9690	9690	0
28	20250411	181500	681848330	9690	9690	9690	9690	0
29	20250411	181400	681848330	9690	9690	9690	9690	0
30	20250411	181300	681848330	9690	9690	9690	9690	0
31	20250411	181200	681848330	9690	9690	9690	9690	0
32	20250411	181100	681848330	9690	9690	9690	9690	325
33	20250411	181000	681848330	9690	9690	9690	9690	0
34	20250411	180900	681848330	9690	9690	9690	9690	0
35	20250411	180800	681848330	9690	9690	9690	9690	0
36	20250411	180700	681848330	9690	9690	9690	9690	0
37	20250411	180600	681848330	9690	9690	9690	9690	0
38	20250411	180500	681848330	9690	9690	9690	9690	0
39	20250411	180400	681848330	9690	9690	9690	9690	0
40	20250411	180300	681848330	9690	9690	9690	9690	0
41	20250411	180200	681848330	9690	9690	9690	9690	0
42	20250411	180100	681848330	9690	9690	9690	9690	0
43	20250411	180000	681848330	9690	9690	9690	9690	0
44	20250411	175900	681848330	9690	9690	9690	9690	0
45	20250411	175800	681848330	9690	9690	9690	9690	0
46	20250411	175700	681848330	9690	9690	9690	9690	0
47	20250411	175600	681848330	9690	9690	9690	9690	0
48	20250411	175500	681848330	9690	9690	9690	9690	0
49	20250411	175400	681848330	9690	9690	9690	9690	0
50	20250411	175300	681848330	9690	9690	9690	9690	0
51	20250411	175200	681848330	9690	9690	9690	9690	0
52	20250411	175100	681848330	9690	9690	9690	9690	0
53	20250411	175000	681848330	9690	9690	9690	9690	0
54	20250411	174900	681848330	9690	9690	9690	9690	0
55	20250411	174800	681848330	9690	9690	9690	9690	0
56	20250411	174700	681848330	9690	9690	9690	9690	0
57	20250411	174600	681848330	9690	9690	9690	9690	0
58	20250411	174500	681848330	9690	9690	9690	9690	0
59	20250411	174400	681848330	9690	9690	9690	9690	0
60	20250411	174300	681848330	9690	9690	9690	9690	0
61	20250411	174200	681848330	9690	9690	9690	9690	0
62	20250411	174100	681848330	9690	9690	9690	9690	325
63	20250411	174000	681848330	9690	9690	9690	9690	0
64	20250411	173900	681848330	9690	9690	9690	9690	0
65	20250411	173800	681848330	9690	9690	9690	9690	0
66	20250411	173700	681848330	9690	9690	9690	9690	0
67	20250411	173600	681848330	9690	9690	9690	9690	0
68	20250411	173500	681848330	9690	9690	9690	9690	0
69	20250411	173400	681848330	9690	9690	9690	9690	0
70	20250411	173300	681848330	9690	9690	9690	9690	0
71	20250411	173200	681848330	9690	9690	9690	9690	0
72	20250411	173100	681848330	9690	9690	9690	9690	0
73	20250411	173000	681848330	9690	9690	9690	9690	0
74	20250411	172900	681848330	9690	9690	9690	9690	0
75	20250411	172800	681848330	9690	9690	9690	9690	0
76	20250411	172700	681848330	9690	9690	9690	9690	0
77	20250411	172600	681848330	9690	9690	9690	9690	0
78	20250411	172500	681848330	9690	9690	9690	9690	0
79	20250411	172400	681848330	9690	9690	9690	9690	0
80	20250411	172300	681848330	9690	9690	9690	9690	0
81	20250411	172200	681848330	9690	9690	9690	9690	0
82	20250411	172100	681848330	9690	9690	9690	9690	0
83	20250411	172000	681848330	9690	9690	9690	9690	0
84	20250411	171900	681848330	9690	9690	9690	9690	0
85	20250411	171800	681848330	9690	9690	9690	9690	0
86	20250411	171700	681848330	9690	9690	9690	9690	0
87	20250411	171600	681848330	9690	9690	9690	9690	0
88	20250411	171500	681848330	9690	9690	9690	9690	0
89	20250411	171400	681848330	9690	9690	9690	9690	0
90	20250411	171300	681848330	9690	9690	9690	9690	0
91	20250411	171200	681848330	9690	9690	9690	9690	0
92	20250411	171100	681848330	9690	9690	9690	9690	325
93	20250411	171000	681848330	9690	9690	9690	9690	0
94	20250411	170900	681848330	9690	9690	9690	9690	0
95	20250411	170800	681848330	9690	9690	9690	9690	0
96	20250411	170700	681848330	9690	9690	9690	9690	0
97	20250411	170600	681848330	9690	9690	9690	9690	0
98	20250411	170500	681848330	9690	9690	9690	9690	0
99	20250411	170400	681848330	9690	9690	9690	9690	0
100	20250411	170300	681848330	9690	9690	9690	9690	0
101	20250411	170200	681848330	9690	9690	9690	9690	0
102	20250411	170100	681848330	9690	9690	9690	9690	0
103	20250411	170000	681848330	9690	9690	9690	9690	0
104	20250411	165900	681848330	9690	9690	9690	9690	0
105	20250411	165800	681848330	9690	9690	9690	9690	0
106	20250411	165700	681848330	9690	9690	9690	9690	0
107	20250411	165600	681848330	9690	9690	9690	9690	0
108	20250411	165500	681848330	9690	9690	9690	9690	0
109	20250411	165400	681848330	9690	9690	9690	9690	0
110	20250411	165300	681848330	9690	9690	9690	9690	0
111	20250411	165200	681848330	9690	9690	9690	9690	0
112	20250411	165100	681848330	9690	9690	9690	9690	0
113	20250411	165000	681848330	9690	9690	9690	9690	0
114	20250411	164900	681848330	9690	9690	9690	9690	0
115	20250411	164800	681848330	9690	9690	9690	9690	0
116	20250411	164700	681848330	9690	9690	9690	9690	0
117	20250411	164600	681848330	9690	9690	9690	9690	0
118	20250411	164500	681848330	9690	9690	9690	9690	0
119	20250411	164400	681848330	9690	9690	9690	9690	0
120	20250411	164300	681848330	9690	9690	9690	9690	0
121	20250411	164200	681848330	9690	9690	9690	9690	0
122	20250411	164100	681848330	9690	9690	9690	9690	325
123	20250411	164000	681848330	9690	9690	9690	9690	0
124	20250411	163900	681848330	9690	9690	9690	9690	0
125	20250411	163800	681848330	9690	9690	9690	9690	0
126	20250411	163700	681848330	9690	9690	9690	9690	0
127	20250411	163600	681848330	9690	9690	9690	9690	0
128	20250411	163500	681848330	9690	9690	9690	9690	0
129	20250411	163400	681848330	9690	9690	9690	9690	0
130	20250411	163300	681848330	9690	9690	9690	9690	0
131	20250411	163200	681848330	9690	9690	9690	9690	0
132	20250411	163100	681848330	9690	9690	9690	9690	0
133	20250411	163000	681848330	9690	9690	9690	9690	0
134	20250411	162900	681848330	9690	9690	9690	9690	0
135	20250411	162800	681848330	9690	9690	9690	9690	0
136	20250411	162700	681848330	9690	9690	9690	9690	0
137	20250411	162600	681848330	9690	9690	9690	9690	0
138	20250411	162500	681848330	9690	9690	9690	9690	0
139	20250411	162400	681848330	9690	9690	9690	9690	0
140	20250411	162300	681848330	9690	9690	9690	9690	0
141	20250411	162200	681848330	9690	9690	9690	9690	0
142	20250411	162100	681848330	9690	9690	9690	9690	0
143	20250411	162000	681848330	9690	9690	9690	9690	0
144	20250411	161900	681848330	9690	9690	9690	9690	0
145	20250411	161800	681848330	9690	9690	9690	9690	0
146	20250411	161700	681848330	9690	9690	9690	9690	0
147	20250411	161600	681848330	9690	9690	9690	9690	0
148	20250411	161500	681848330	9690	9690	9690	9690	0
149	20250411	161400	681848330	9690	9690	9690	9690	0
150	20250411	161300	681848330	9690	9690	9690	9690	0
151	20250411	161200	681848330	9690	9690	9690	9690	0
152	20250411	161100	681848330	9690	9690	9690	9690	325
153	20250411	161000	681848330	9690	9690	9690	9690	0
154	20250411	160900	681848330	9690	9690	9690	9690	0
155	20250411	160800	681848330	9690	9690	9690	9690	0
156	20250411	160700	681848330	9690	9690	9690	9690	0
157	20250411	160600	681848330	9690	9690	9690	9690	0
158	20250411	160500	681848330	9690	9690	9690	9690	0
159	20250411	160400	681848330	9690	9690	9690	9690	0
160	20250411	160300	681848330	9690	9690	9690	9690	0
161	20250411	160200	681848330	9690	9690	9690	9690	0
162	20250411	160100	681848330	9690	9690	9690	9690	0
163	20250411	160000	681848330	9690	9690	9690	9690	0
164	20250411	155900	681848330	9690	9690	9690	9690	0
165	20250411	155800	681848330	9690	9690	9690	9690	0
166	20250411	155700	681848330	9690	9690	9690	9690	0
167	20250411	155600	681848330	9690	9690	9690	9690	0
168	20250411	155500	681848330	9690	9690	9690	9690	0
169	20250411	155400	681848330	9690	9690	9690	9690	0
170	20250411	155300	681848330	9690	9690	9690	9690	0
171	20250411	155200	681848330	9690	9690	9690	9690	0
172	20250411	155100	681848330	9690	9690	9690	9690	0
173	20250411	155000	681848330	9690	9690	9690	9690	0
174	20250411	154900	681848330	9690	9690	9690	9690	0
175	20250411	154800	681848330	9690	9690	9690	9690	0
176	20250411	154700	681848330	9690	9690	9690	9690	0
177	20250411	154600	681848330	9690	9690	9690	9690	0
178	20250411	154500	681848330	9690	9690	9690	9690	0
179	20250411	154400	681848330	9690	9690	9690	9690	0
180	20250411	154300	681848330	9690	9690	9690	9690	0
181	20250411	154200	681848330	9690	9690	9690	9690	0
182	20250411	154100	681848330	9690	9690	9690	9690	325
183	20250411	154000	681848330	9690	9690	9690	9690	0
184	20250411	153900	681848330	9690	9690	9690	9690	0
185	20250411	153800	681848330	9690	9690	9690	9690	0
186	20250411	153700	681848330	9690	9690	9690	9690	0
187	20250411	153600	681848330	9690	9690	9690	9690	0
188	20250411	153500	681848330	9690	9690	9690	9690	0
189	20250411	153400	681848330	9690	9690	9690	9690	0
190	20250411	153300	681848330	9690	9690	9690	9690	0
191	20250411	153200	681848330	9690	9690	9690	9690	0
192	20250411	153100	681848330	9690	9690	9690	9690	0
193	20250411	153000	681848330	9690	9690	9690	9690	325
194	20250411	152900	678699080	9690	9690	9690	9690	0
195	20250411	152800	678699080	9690	9690	9690	9690	0
196	20250411	152700	678699080	9690	9690	9690	9690	0
197	20250411	152600	678699080	9690	9690	9690	9690	0
198	20250411	152500	678699080	9690	9690	9690	9690	0
199	20250411	152400	678699080	9690	9690	9690	9690	0
200	20250411	152300	678699080	9690	9690	9690	9690	0
201	20250411	152200	678699080	9690	9690	9690	9690	0
202	20250411	152100	678699080	9690	9690	9690	9690	0
203	20250411	152000	678699080	9690	9690	9690	9690	0
204	20250411	151900	678699080	9690	9660	9690	9660	496
205	20250411	151800	673907660	9660	9660	9660	9660	41
206	20250411	151700	673511600	9660	9660	9660	9660	5
207	20250411	151600	673463300	9660	9660	9660	9660	19
208	20250411	151500	673279760	9660	9650	9660	9640	856
209	20250411	151400	665024620	9660	9660	9660	9660	250
210	20250411	151300	662609620	9660	9650	9660	9650	4
211	20250411	151200	662570990	9660	9660	9690	9660	1216
212	20250411	151100	650823740	9660	9670	9670	9660	776
213	20250411	151000	643327240	9670	9670	9690	9670	71
214	20250411	150900	642640650	9690	9690	9690	9690	0
215	20250411	150800	642640650	9690	9690	9690	9690	0
216	20250411	150700	642640650	9690	9690	9690	9690	392
217	20250411	150600	638842170	9680	9680	9680	9680	0
218	20250411	150500	638842170	9680	9680	9680	9680	0
219	20250411	150400	638842170	9680	9680	9680	9680	0
220	20250411	150300	638842170	9680	9680	9680	9680	0
221	20250411	150200	638842170	9680	9680	9680	9680	4
222	20250411	150100	638803450	9680	9680	9680	9680	30
223	20250411	150000	638513050	9680	9680	9680	9680	0
224	20250411	145900	638513050	9680	9680	9680	9680	0
225	20250411	145800	638513050	9680	9680	9680	9680	0
226	20250411	145700	638513050	9680	9680	9680	9680	30
227	20250411	145600	638222650	9690	9690	9690	9690	34
228	20250411	145500	637893190	9680	9680	9680	9680	0
229	20250411	145400	637893190	9680	9680	9680	9680	2
230	20250411	145300	637873830	9680	9680	9680	9680	0
231	20250411	145200	637873830	9680	9680	9680	9680	10
232	20250411	145100	637777030	9680	9680	9680	9680	0
233	20250411	145000	637777030	9680	9680	9680	9680	0
234	20250411	144900	637777030	9680	9680	9680	9680	0
235	20250411	144800	637777030	9680	9680	9680	9680	0
236	20250411	144700	637777030	9680	9680	9680	9680	4
237	20250411	144600	637738310	9670	9670	9670	9670	59
238	20250411	144500	637167780	9670	9680	9680	9670	14
239	20250411	144400	637032360	9670	9670	9670	9670	0
240	20250411	144300	637032360	9670	9670	9670	9670	0
241	20250411	144200	637032360	9670	9670	9670	9670	0
242	20250411	144100	637032360	9670	9670	9670	9670	1
243	20250411	144000	637022690	9660	9660	9660	9660	0
244	20250411	143900	637022690	9660	9660	9660	9660	1
245	20250411	143800	637013030	9660	9660	9660	9660	0
246	20250411	143700	637013030	9660	9660	9660	9660	0
247	20250411	143600	637013030	9660	9660	9660	9660	5
248	20250411	143500	636964730	9650	9650	9650	9650	0
249	20250411	143400	636964730	9650	9650	9650	9650	0
250	20250411	143300	636964730	9650	9650	9650	9650	0
251	20250411	143200	636964730	9650	9650	9650	9650	0
252	20250411	143100	636964730	9650	9650	9650	9650	0
253	20250411	143000	636964730	9650	9650	9650	9650	0
254	20250411	142900	636964730	9650	9650	9650	9650	0
255	20250411	142800	636964730	9650	9650	9650	9650	0
256	20250411	142700	636964730	9650	9680	9680	9650	318
257	20250411	142600	633892670	9700	9700	9700	9700	0
258	20250411	142500	633892670	9700	9700	9700	9700	0
259	20250411	142400	633892670	9700	9700	9700	9700	0
260	20250411	142300	633892670	9700	9700	9700	9700	34
261	20250411	142200	633562870	9700	9700	9700	9700	0
262	20250411	142100	633562870	9700	9700	9700	9700	0
263	20250411	142000	633562870	9700	9700	9700	9700	0
264	20250411	141900	633562870	9700	9700	9700	9700	0
265	20250411	141800	633562870	9700	9700	9700	9700	0
266	20250411	141700	633562870	9700	9700	9700	9700	0
267	20250411	141600	633562870	9700	9700	9700	9700	0
268	20250411	141500	633562870	9700	9680	9700	9680	6
269	20250411	141400	633504690	9660	9660	9660	9660	9
270	20250411	141300	633417750	9700	9700	9700	9700	0
271	20250411	141200	633417750	9700	9700	9700	9700	0
272	20250411	141100	633417750	9700	9700	9700	9700	0
273	20250411	141000	633417750	9700	9680	9700	9680	541
274	20250411	140900	628170970	9660	9660	9660	9660	121
275	20250411	140800	627002110	9670	9670	9670	9670	0
276	20250411	140700	627002110	9670	9670	9670	9670	0
277	20250411	140600	627002110	9670	9670	9670	9670	250
278	20250411	140500	624584610	9670	9670	9670	9670	0
279	20250411	140400	624584610	9670	9670	9670	9670	0
280	20250411	140300	624584610	9670	9670	9670	9670	1
281	20250411	140200	624574940	9670	9670	9670	9670	1
282	20250411	140100	624565270	9670	9670	9670	9670	0
283	20250411	140000	624565270	9670	9660	9670	9660	27
284	20250411	135900	624304240	9670	9670	9670	9670	0
285	20250411	135800	624304240	9670	9670	9670	9670	0
286	20250411	135700	624304240	9670	9670	9670	9670	30
287	20250411	135600	624014140	9670	9670	9670	9670	0
288	20250411	135500	624014140	9670	9670	9670	9670	0
289	20250411	135400	624014140	9670	9670	9670	9670	0
290	20250411	135300	624014140	9670	9670	9670	9670	0
291	20250411	135200	624014140	9670	9670	9670	9670	0
292	20250411	135100	624014140	9670	9670	9670	9670	0
293	20250411	135000	624014140	9670	9670	9670	9670	1
294	20250411	134900	624004470	9640	9640	9640	9640	0
295	20250411	134800	624004470	9640	9640	9640	9640	50
296	20250411	134700	623522470	9670	9670	9670	9670	0
297	20250411	134600	623522470	9670	9670	9670	9670	0
298	20250411	134500	623522470	9670	9670	9670	9670	0
299	20250411	134400	623522470	9670	9670	9670	9670	0
300	20250411	134300	623522470	9670	9670	9670	9670	0
301	20250411	134200	623522470	9670	9640	9670	9630	917
302	20250411	134100	614691140	9680	9680	9680	9680	0
303	20250411	134000	614691140	9680	9680	9680	9680	0
304	20250411	133900	614691140	9680	9680	9680	9680	0
305	20250411	133800	614691140	9680	9680	9680	9680	0
306	20250411	133700	614691140	9680	9680	9680	9680	5
307	20250411	133600	614642740	9630	9630	9630	9630	0
308	20250411	133500	614642740	9630	9630	9630	9630	0
309	20250411	133400	614642740	9630	9630	9630	9630	0
310	20250411	133300	614642740	9630	9630	9630	9630	0
311	20250411	133200	614642740	9630	9660	9660	9630	1225
312	20250411	133100	602827690	9670	9670	9670	9670	0
313	20250411	133000	602827690	9670	9670	9670	9670	0
314	20250411	132900	602827690	9670	9670	9670	9670	0
315	20250411	132800	602827690	9670	9670	9670	9670	0
316	20250411	132700	602827690	9670	9670	9670	9670	0
317	20250411	132600	602827690	9670	9670	9670	9670	0
318	20250411	132500	602827690	9670	9670	9670	9670	0
319	20250411	132400	602827690	9670	9680	9680	9670	132
320	20250411	132300	601551220	9690	9690	9690	9690	0
321	20250411	132200	601551220	9690	9690	9690	9690	0
322	20250411	132100	601551220	9690	9690	9690	9690	0
323	20250411	132000	601551220	9690	9690	9690	9690	0
324	20250411	131900	601551220	9690	9690	9690	9690	38
325	20250411	131800	601183000	9670	9670	9670	9670	0
326	20250411	131700	601183000	9670	9670	9670	9670	0
327	20250411	131600	601183000	9670	9670	9670	9670	1
328	20250411	131500	601173330	9670	9670	9670	9670	0
329	20250411	131400	601173330	9670	9670	9670	9670	0
330	20250411	131300	601173330	9670	9670	9670	9670	1
331	20250411	131200	601163660	9680	9680	9680	9680	0
332	20250411	131100	601163660	9680	9680	9680	9680	0
333	20250411	131000	601163660	9680	9680	9680	9680	0
334	20250411	130900	601163660	9680	9680	9680	9680	1
335	20250411	130800	601153980	9670	9670	9670	9670	0
336	20250411	130700	601153980	9670	9670	9670	9670	0
337	20250411	130600	601153980	9670	9670	9670	9670	0
338	20250411	130500	601153980	9670	9670	9670	9670	0
339	20250411	130400	601153980	9670	9670	9670	9670	0
340	20250411	130300	601153980	9670	9680	9680	9670	146
341	20250411	130200	599742110	9700	9700	9700	9700	0
342	20250411	130100	599742110	9700	9700	9700	9700	0
343	20250411	130000	599742110	9700	9700	9700	9700	0
344	20250411	125900	599742110	9700	9700	9700	9700	0
345	20250411	125800	599742110	9700	9700	9700	9700	0
346	20250411	125700	599742110	9700	9700	9700	9700	0
347	20250411	125600	599742110	9700	9700	9700	9700	0
348	20250411	125500	599742110	9700	9700	9700	9700	30
349	20250411	125400	599451110	9675	9675	9675	9675	0
350	20250411	125300	599451110	9675	9675	9675	9675	0
351	20250411	125200	599451110	9675	9675	9675	9675	0
352	20250411	125100	599451110	9675	9675	9675	9675	0
353	20250411	125000	599451110	9675	9675	9675	9675	0
354	20250411	124900	599451110	9675	9675	9675	9675	0
355	20250411	124800	599451110	9675	9675	9675	9675	0
356	20250411	124700	599451110	9675	9700	9700	9675	105
357	20250411	124600	598432735	9700	9700	9700	9700	24
358	20250411	124500	598199935	9700	9700	9700	9700	0
359	20250411	124400	598199935	9700	9700	9700	9700	0
360	20250411	124300	598199935	9700	9700	9700	9700	0
361	20250411	124200	598199935	9700	9660	9700	9660	20
362	20250411	124100	598006695	9660	9660	9660	9660	0
363	20250411	124000	598006695	9660	9660	9660	9660	0
364	20250411	123900	598006695	9660	9660	9660	9660	0
365	20250411	123800	598006695	9660	9660	9660	9660	91
366	20250411	123700	597127635	9670	9670	9670	9670	0
367	20250411	123600	597127635	9670	9670	9670	9670	96
368	20250411	123500	596199315	9680	9680	9680	9680	0
369	20250411	123400	596199315	9680	9680	9680	9680	20
370	20250411	123300	596005715	9680	9680	9680	9680	0
371	20250411	123200	596005715	9680	9680	9680	9680	9
372	20250411	123100	595918595	9670	9670	9670	9670	0
373	20250411	123000	595918595	9670	9670	9670	9670	1
374	20250411	122900	595908925	9680	9680	9680	9680	0
375	20250411	122800	595908925	9680	9680	9680	9680	0
376	20250411	122700	595908925	9680	9680	9680	9680	394
377	20250411	122600	592095005	9690	9690	9690	9690	3
378	20250411	122500	592065935	9700	9700	9700	9700	0
379	20250411	122400	592065935	9700	9700	9700	9700	0
380	20250411	122300	592065935	9700	9700	9700	9700	0
381	20250411	122200	592065935	9700	9700	9700	9700	0
382	20250411	122100	592065935	9700	9700	9700	9700	0
383	20250411	122000	592065935	9700	9700	9700	9700	0
384	20250411	121900	592065935	9700	9700	9700	9700	0
385	20250411	121800	592065935	9700	9700	9700	9700	0
386	20250411	121700	592065935	9700	9700	9700	9700	0
387	20250411	121600	592065935	9700	9700	9700	9700	0
388	20250411	121500	592065935	9700	9700	9700	9700	0
389	20250411	121400	592065935	9700	9700	9700	9700	0
390	20250411	121300	592065935	9700	9700	9700	9700	0
391	20250411	121200	592065935	9700	9700	9700	9700	0
392	20250411	121100	592065935	9700	9700	9700	9700	0
393	20250411	121000	592065935	9700	9700	9700	9700	0
394	20250411	120900	592065935	9700	9700	9700	9700	0
395	20250411	120800	592065935	9700	9700	9700	9700	0
396	20250411	120700	592065935	9700	9700	9700	9700	0
397	20250411	120600	592065935	9700	9665	9700	9640	64
398	20250411	120500	591445960	9640	9650	9650	9640	503
399	20250411	120400	586594360	9690	9660	9690	9660	10
400	20250411	120300	586497730	9660	9660	9660	9660	17
401	20250411	120200	586333510	9660	9660	9660	9660	1
402	20250411	120100	586323850	9660	9660	9660	9660	9
403	20250411	120000	586236910	9660	9660	9660	9660	1
404	20250411	115900	586227250	9640	9640	9640	9640	0
405	20250411	115800	586227250	9640	9640	9640	9640	0
406	20250411	115700	586227250	9640	9640	9640	9640	111
407	20250411	115600	585157210	9640	9640	9640	9640	10
408	20250411	115500	585060810	9640	9620	9640	9620	74
409	20250411	115400	584348910	9620	9620	9620	9620	0
410	20250411	115300	584348910	9620	9620	9620	9620	0
411	20250411	115200	584348910	9620	9620	9620	9620	0
412	20250411	115100	584348910	9620	9620	9620	9620	125
413	20250411	115000	583146410	9600	9600	9600	9600	0
414	20250411	114900	583146410	9600	9600	9600	9600	0
415	20250411	114800	583146410	9600	9590	9600	9590	1005
416	20250411	114700	573500600	9580	9580	9580	9580	50
417	20250411	114600	573021600	9570	9570	9570	9570	0
418	20250411	114500	573021600	9570	9570	9570	9570	0
419	20250411	114400	573021600	9570	9570	9570	9570	0
420	20250411	114300	573021600	9570	9570	9570	9570	0
421	20250411	114200	573021600	9570	9570	9570	9570	53
422	20250411	114100	572514390	9580	9580	9580	9580	0
423	20250411	114000	572514390	9580	9580	9580	9570	118
424	20250411	113900	571384110	9580	9580	9580	9580	0
425	20250411	113800	571384110	9580	9580	9580	9580	52
426	20250411	113700	570885950	9590	9590	9590	9590	0
427	20250411	113600	570885950	9590	9590	9590	9590	134
428	20250411	113500	569600890	9600	9590	9600	9590	558
429	20250411	113400	564245800	9590	9590	9590	9590	0
430	20250411	113300	564245800	9590	9590	9590	9590	0
431	20250411	113200	564245800	9590	9580	9590	9580	433
432	20250411	113100	560097650	9570	9560	9570	9560	128
433	20250411	113000	558872960	9560	9560	9560	9560	133
434	20250411	112900	557601480	9550	9550	9550	9550	0
435	20250411	112800	557601480	9550	9550	9550	9550	104
436	20250411	112700	556608280	9550	9550	9550	9550	35
437	20250411	112600	556274030	9550	9550	9550	9550	0
438	20250411	112500	556274030	9550	9550	9550	9550	50
439	20250411	112400	555796530	9540	9540	9540	9540	52
440	20250411	112300	555300450	9540	9540	9540	9540	0
441	20250411	112200	555300450	9540	9540	9540	9540	191
442	20250411	112100	553478310	9540	9530	9540	9530	71
443	20250411	112000	552801490	9540	9540	9540	9540	0
444	20250411	111900	552801490	9540	9530	9540	9530	227
445	20250411	111800	550637580	9530	9530	9530	9530	20
446	20250411	111700	550446980	9530	9530	9530	9530	44
447	20250411	111600	550027660	9540	9540	9550	9540	296
448	20250411	111500	547203390	9550	9550	9550	9550	0
449	20250411	111400	547203390	9550	9550	9550	9550	0
450	20250411	111300	547203390	9550	9550	9550	9550	0
451	20250411	111200	547203390	9550	9550	9550	9550	1
452	20250411	111100	547193840	9550	9540	9550	9540	61
453	20250411	111000	546611590	9540	9540	9540	9540	43
454	20250411	110900	546201370	9540	9540	9540	9540	0
455	20250411	110800	546201370	9540	9540	9540	9540	0
456	20250411	110700	546201370	9540	9540	9540	9540	56
457	20250411	110600	545667130	9530	9530	9530	9530	0
458	20250411	110500	545667130	9530	9530	9530	9530	0
459	20250411	110400	545667130	9530	9530	9530	9530	102
460	20250411	110300	544695070	9530	9530	9530	9530	0
461	20250411	110200	544695070	9530	9530	9530	9530	22
462	20250411	110100	544485410	9490	9490	9490	9490	0
463	20250411	110000	544485410	9490	9490	9490	9490	0
464	20250411	105900	544485410	9490	9490	9490	9490	0
465	20250411	105800	544485410	9490	9490	9490	9490	0
466	20250411	105700	544485410	9490	9490	9490	9490	1
467	20250411	105600	544475920	9530	9530	9530	9530	5
468	20250411	105500	544428270	9530	9530	9530	9530	50
469	20250411	105400	543951770	9540	9540	9540	9540	0
470	20250411	105300	543951770	9540	9540	9540	9540	0
471	20250411	105200	543951770	9540	9540	9540	9540	0
472	20250411	105100	543951770	9540	9540	9540	9540	0
473	20250411	105000	543951770	9540	9540	9540	9540	0
474	20250411	104900	543951770	9540	9540	9540	9540	31
475	20250411	104800	543656030	9460	9530	9530	9460	2219
476	20250411	104700	522568860	9540	9530	9540	9530	62
477	20250411	104600	521977900	9530	9530	9530	9530	0
478	20250411	104500	521977900	9530	9530	9530	9530	0
479	20250411	104400	521977900	9530	9540	9540	9530	192
480	20250411	104300	520147940	9540	9540	9540	9540	0
481	20250411	104200	520147940	9540	9540	9540	9540	0
482	20250411	104100	520147940	9540	9540	9540	9540	0
483	20250411	104000	520147940	9540	9540	9540	9540	28
484	20250411	103900	519880820	9540	9560	9560	9540	1233
485	20250411	103800	508110170	9570	9560	9570	9560	22
486	20250411	103700	507899830	9590	9590	9590	9590	0
487	20250411	103600	507899830	9590	9590	9590	9590	130
488	20250411	103500	506653130	9560	9560	9560	9560	13
489	20250411	103400	506528850	9560	9560	9560	9560	80
490	20250411	103300	505764050	9590	9590	9590	9590	0
491	20250411	103200	505764050	9590	9590	9590	9590	110
492	20250411	103100	504709150	9600	9600	9600	9600	8
493	20250411	103000	504632350	9590	9590	9590	9590	201
494	20250411	102900	502704760	9590	9590	9590	9590	201
495	20250411	102800	500777170	9590	9590	9590	9590	0
496	20250411	102700	500777170	9590	9560	9590	9550	808
497	20250411	102600	493056770	9590	9590	9590	9590	0
498	20250411	102500	493056770	9590	9590	9590	9590	210
499	20250411	102400	491042870	9590	9590	9600	9590	532
500	20250411	102300	485939850	9590	9550	9590	9550	261
501	20250411	102200	483447140	9560	9580	9590	9560	357
502	20250411	102100	480031090	9580	9580	9580	9580	0
503	20250411	102000	480031090	9580	9600	9600	9580	37
504	20250411	101900	479676540	9590	9600	9610	9590	391
505	20250411	101800	475924430	9600	9600	9600	9570	194
506	20250411	101700	474065980	9600	9600	9600	9600	0
507	20250411	101600	474065980	9600	9580	9600	9580	254
508	20250411	101500	471629260	9580	9580	9580	9580	12
509	20250411	101400	471514300	9590	9590	9590	9590	0
510	20250411	101300	471514300	9590	9590	9590	9590	100
511	20250411	101200	470555300	9590	9550	9590	9550	844
512	20250411	101100	462490490	9550	9550	9550	9550	20
513	20250411	101000	462299490	9570	9540	9570	9540	709
514	20250411	100900	455534640	9540	9590	9590	9510	5568
515	20250411	100800	402408080	9660	9620	9670	9600	4402
516	20250411	100700	360071430	9670	9610	9670	9590	8787
517	20250411	100600	275636540	9690	9700	9750	9600	11069
518	20250411	100500	168849060	9790	9790	9790	9790	0
519	20250411	100400	168849060	9790	9780	9790	9780	51
520	20250411	100300	168349870	9840	9700	9840	9560	4380
521	20250411	100200	126073070	9750	9750	9750	9750	0
522	20250411	100100	126073070	9750	9750	9750	9750	0
523	20250411	100000	126073070	9750	9750	9750	9750	0
524	20250411	095900	126073070	9750	9750	9750	9750	0
525	20250411	095800	126073070	9750	9700	9780	9520	3803
526	20250411	095700	89473780	9770	9770	9770	9770	10
527	20250411	095600	89376080	9770	9770	9770	9770	0
528	20250411	095500	89376080	9770	9660	9780	9550	3338
529	20250411	095400	57230650	9780	9780	9780	9780	0
530	20250411	095300	57230650	9780	9780	9780	9780	0
531	20250411	095200	57230650	9780	9760	9780	9740	53
532	20250411	095100	56714070	9820	9820	9820	9820	0
533	20250411	095000	56714070	9820	9820	9820	9820	0
534	20250411	094900	56714070	9820	9820	9820	9820	0
535	20250411	094800	56714070	9820	9820	9820	9820	0
536	20250411	094700	56714070	9820	9820	9820	9820	0
537	20250411	094600	56714070	9820	9820	9820	9820	0
538	20250411	094500	56714070	9820	9820	9820	9820	4
539	20250411	094400	56674790	9820	9730	9820	9730	601
540	20250411	094300	50821560	9730	9730	9730	9600	1166
541	20250411	094200	39571540	9830	9830	9830	9830	0
542	20250411	094100	39571540	9830	9810	9830	9810	13
543	20250411	094000	39443950	9850	9850	9850	9850	0
544	20250411	093900	39443950	9850	9850	9850	9850	0
545	20250411	093800	39443950	9850	9750	9850	9610	1257
546	20250411	093700	27249590	9800	9800	9800	9800	0
547	20250411	093600	27249590	9800	9770	9800	9770	236
548	20250411	093500	24943100	9770	9770	9770	9770	0
549	20250411	093400	24943100	9770	9770	9770	9770	0
550	20250411	093300	24943100	9770	9770	9770	9770	0
551	20250411	093200	24943100	9770	9770	9770	9770	0
552	20250411	093100	24943100	9770	9770	9770	9770	0
553	20250411	093000	24943100	9770	9750	9770	9670	593
554	20250411	092900	19180190	9770	9770	9770	9770	0
555	20250411	092800	19180190	9770	9770	9770	9770	2
556	20250411	092700	19160650	9770	9770	9770	9770	0
557	20250411	092600	19160650	9770	9770	9770	9770	0
558	20250411	092500	19160650	9770	9770	9770	9770	0
559	20250411	092400	19160650	9770	9740	9770	9730	60
560	20250411	092300	18576260	9780	9780	9780	9780	0
561	20250411	092200	18576260	9780	9750	9780	9750	7
562	20250411	092100	18507950	9750	9750	9750	9750	1
563	20250411	092000	18498200	9780	9780	9780	9780	0
564	20250411	091900	18498200	9780	9780	9780	9780	0
565	20250411	091800	18498200	9780	9780	9780	9780	0
566	20250411	091700	18498200	9780	9780	9780	9780	0
567	20250411	091600	18498200	9780	9780	9780	9780	0
568	20250411	091500	18498200	9780	9780	9780	9780	0
569	20250411	091400	18498200	9780	9780	9780	9780	0
570	20250411	091300	18498200	9780	9780	9780	9780	0
571	20250411	091200	18498200	9780	9780	9780	9780	0
572	20250411	091100	18498200	9780	9780	9780	9780	0
573	20250411	091000	18498200	9780	9780	9780	9780	0
574	20250411	090900	18498200	9780	9720	9780	9720	12
575	20250411	090800	18381440	9780	9780	9780	9780	0
576	20250411	090700	18381440	9780	9780	9780	9780	0
577	20250411	090600	18381440	9780	9730	9860	9710	619
578	20250411	090500	12349600	9870	9790	9890	9700	1229
579	20250411	090400	374210	9880	9880	9880	9880	0
580	20250411	090300	374210	9880	9880	9880	9880	0
581	20250411	090200	374210	9880	9880	9880	9880	0
582	20250411	090100	374210	9880	9880	9880	9880	0
583	20250411	090000	374210	9880	9890	9890	9790	38