KissMeData/011560/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	184100	144021550	9680	9680	9680	9680	608
3	20250414	184000	144021550	9680	9680	9680	9680	0
4	20250414	183900	144021550	9680	9680	9680	9680	0
5	20250414	183800	144021550	9680	9680	9680	9680	0
6	20250414	183700	144021550	9680	9680	9680	9680	0
7	20250414	183600	144021550	9680	9680	9680	9680	0
8	20250414	183500	144021550	9680	9680	9680	9680	0
9	20250414	183400	144021550	9680	9680	9680	9680	0
10	20250414	183300	144021550	9680	9680	9680	9680	0
11	20250414	183200	144021550	9680	9680	9680	9680	0
12	20250414	183100	144021550	9680	9680	9680	9680	0
13	20250414	183000	144021550	9680	9680	9680	9680	0
14	20250414	182900	144021550	9680	9680	9680	9680	0
15	20250414	182800	144021550	9680	9680	9680	9680	0
16	20250414	182700	144021550	9680	9680	9680	9680	0
17	20250414	182600	144021550	9680	9680	9680	9680	0
18	20250414	182500	144021550	9680	9680	9680	9680	0
19	20250414	182400	144021550	9680	9680	9680	9680	0
20	20250414	182300	144021550	9680	9680	9680	9680	0
21	20250414	182200	144021550	9680	9680	9680	9680	0
22	20250414	182100	144021550	9680	9680	9680	9680	0
23	20250414	182000	144021550	9680	9680	9680	9680	0
24	20250414	181900	144021550	9680	9680	9680	9680	0
25	20250414	181800	144021550	9680	9680	9680	9680	0
26	20250414	181700	144021550	9680	9680	9680	9680	0
27	20250414	181600	144021550	9680	9680	9680	9680	0
28	20250414	181500	144021550	9680	9680	9680	9680	0
29	20250414	181400	144021550	9680	9680	9680	9680	0
30	20250414	181300	144021550	9680	9680	9680	9680	0
31	20250414	181200	144021550	9680	9680	9680	9680	0
32	20250414	181100	144021550	9680	9680	9680	9680	608
33	20250414	181000	144021550	9680	9680	9680	9680	0
34	20250414	180900	144021550	9680	9680	9680	9680	0
35	20250414	180800	144021550	9680	9680	9680	9680	0
36	20250414	180700	144021550	9680	9680	9680	9680	0
37	20250414	180600	144021550	9680	9680	9680	9680	0
38	20250414	180500	144021550	9680	9680	9680	9680	0
39	20250414	180400	144021550	9680	9680	9680	9680	0
40	20250414	180300	144021550	9680	9680	9680	9680	0
41	20250414	180200	144021550	9680	9680	9680	9680	0
42	20250414	180100	144021550	9680	9680	9680	9680	0
43	20250414	180000	144021550	9680	9680	9680	9680	0
44	20250414	175900	144021550	9680	9680	9680	9680	0
45	20250414	175800	144021550	9680	9680	9680	9680	0
46	20250414	175700	144021550	9680	9680	9680	9680	0
47	20250414	175600	144021550	9680	9680	9680	9680	0
48	20250414	175500	144021550	9680	9680	9680	9680	0
49	20250414	175400	144021550	9680	9680	9680	9680	0
50	20250414	175300	144021550	9680	9680	9680	9680	0
51	20250414	175200	144021550	9680	9680	9680	9680	0
52	20250414	175100	144021550	9680	9680	9680	9680	0
53	20250414	175000	144021550	9680	9680	9680	9680	0
54	20250414	174900	144021550	9680	9680	9680	9680	0
55	20250414	174800	144021550	9680	9680	9680	9680	0
56	20250414	174700	144021550	9680	9680	9680	9680	0
57	20250414	174600	144021550	9680	9680	9680	9680	0
58	20250414	174500	144021550	9680	9680	9680	9680	0
59	20250414	174400	144021550	9680	9680	9680	9680	0
60	20250414	174300	144021550	9680	9680	9680	9680	0
61	20250414	174200	144021550	9680	9680	9680	9680	0
62	20250414	174100	144021550	9680	9680	9680	9680	608
63	20250414	174000	144021550	9680	9680	9680	9680	0
64	20250414	173900	144021550	9680	9680	9680	9680	0
65	20250414	173800	144021550	9680	9680	9680	9680	0
66	20250414	173700	144021550	9680	9680	9680	9680	0
67	20250414	173600	144021550	9680	9680	9680	9680	0
68	20250414	173500	144021550	9680	9680	9680	9680	0
69	20250414	173400	144021550	9680	9680	9680	9680	0
70	20250414	173300	144021550	9680	9680	9680	9680	0
71	20250414	173200	144021550	9680	9680	9680	9680	0
72	20250414	173100	144021550	9680	9680	9680	9680	0
73	20250414	173000	144021550	9680	9680	9680	9680	0
74	20250414	172900	144021550	9680	9680	9680	9680	0
75	20250414	172800	144021550	9680	9680	9680	9680	0
76	20250414	172700	144021550	9680	9680	9680	9680	0
77	20250414	172600	144021550	9680	9680	9680	9680	0
78	20250414	172500	144021550	9680	9680	9680	9680	0
79	20250414	172400	144021550	9680	9680	9680	9680	0
80	20250414	172300	144021550	9680	9680	9680	9680	0
81	20250414	172200	144021550	9680	9680	9680	9680	0
82	20250414	172100	144021550	9680	9680	9680	9680	0
83	20250414	172000	144021550	9680	9680	9680	9680	0
84	20250414	171900	144021550	9680	9680	9680	9680	0
85	20250414	171800	144021550	9680	9680	9680	9680	0
86	20250414	171700	144021550	9680	9680	9680	9680	0
87	20250414	171600	144021550	9680	9680	9680	9680	0
88	20250414	171500	144021550	9680	9680	9680	9680	0
89	20250414	171400	144021550	9680	9680	9680	9680	0
90	20250414	171300	144021550	9680	9680	9680	9680	0
91	20250414	171200	144021550	9680	9680	9680	9680	0
92	20250414	171100	144021550	9680	9680	9680	9680	608
93	20250414	171000	144021550	9680	9680	9680	9680	0
94	20250414	170900	144021550	9680	9680	9680	9680	0
95	20250414	170800	144021550	9680	9680	9680	9680	0
96	20250414	170700	144021550	9680	9680	9680	9680	0
97	20250414	170600	144021550	9680	9680	9680	9680	0
98	20250414	170500	144021550	9680	9680	9680	9680	0
99	20250414	170400	144021550	9680	9680	9680	9680	0
100	20250414	170300	144021550	9680	9680	9680	9680	0
101	20250414	170200	144021550	9680	9680	9680	9680	0
102	20250414	170100	144021550	9680	9680	9680	9680	0
103	20250414	170000	144021550	9680	9680	9680	9680	0
104	20250414	165900	144021550	9680	9680	9680	9680	0
105	20250414	165800	144021550	9680	9680	9680	9680	0
106	20250414	165700	144021550	9680	9680	9680	9680	0
107	20250414	165600	144021550	9680	9680	9680	9680	0
108	20250414	165500	144021550	9680	9680	9680	9680	0
109	20250414	165400	144021550	9680	9680	9680	9680	0
110	20250414	165300	144021550	9680	9680	9680	9680	0
111	20250414	165200	144021550	9680	9680	9680	9680	0
112	20250414	165100	144021550	9680	9680	9680	9680	0
113	20250414	165000	144021550	9680	9680	9680	9680	0
114	20250414	164900	144021550	9680	9680	9680	9680	0
115	20250414	164800	144021550	9680	9680	9680	9680	0
116	20250414	164700	144021550	9680	9680	9680	9680	0
117	20250414	164600	144021550	9680	9680	9680	9680	0
118	20250414	164500	144021550	9680	9680	9680	9680	0
119	20250414	164400	144021550	9680	9680	9680	9680	0
120	20250414	164300	144021550	9680	9680	9680	9680	0
121	20250414	164200	144021550	9680	9680	9680	9680	0
122	20250414	164100	144021550	9680	9680	9680	9680	608
123	20250414	164000	144021550	9680	9680	9680	9680	0
124	20250414	163900	144021550	9680	9680	9680	9680	0
125	20250414	163800	144021550	9680	9680	9680	9680	0
126	20250414	163700	144021550	9680	9680	9680	9680	0
127	20250414	163600	144021550	9680	9680	9680	9680	0
128	20250414	163500	144021550	9680	9680	9680	9680	0
129	20250414	163400	144021550	9680	9680	9680	9680	0
130	20250414	163300	144021550	9680	9680	9680	9680	0
131	20250414	163200	144021550	9680	9680	9680	9680	0
132	20250414	163100	144021550	9680	9680	9680	9680	0
133	20250414	163000	144021550	9680	9680	9680	9680	0
134	20250414	162900	144021550	9680	9680	9680	9680	0
135	20250414	162800	144021550	9680	9680	9680	9680	0
136	20250414	162700	144021550	9680	9680	9680	9680	0
137	20250414	162600	144021550	9680	9680	9680	9680	0
138	20250414	162500	144021550	9680	9680	9680	9680	0
139	20250414	162400	144021550	9680	9680	9680	9680	0
140	20250414	162300	144021550	9680	9680	9680	9680	0
141	20250414	162200	144021550	9680	9680	9680	9680	0
142	20250414	162100	144021550	9680	9680	9680	9680	0
143	20250414	162000	144021550	9680	9680	9680	9680	0
144	20250414	161900	144021550	9680	9680	9680	9680	0
145	20250414	161800	144021550	9680	9680	9680	9680	0
146	20250414	161700	144021550	9680	9680	9680	9680	0
147	20250414	161600	144021550	9680	9680	9680	9680	0
148	20250414	161500	144021550	9680	9680	9680	9680	0
149	20250414	161400	144021550	9680	9680	9680	9680	0
150	20250414	161300	144021550	9680	9680	9680	9680	0
151	20250414	161200	144021550	9680	9680	9680	9680	0
152	20250414	161100	144021550	9680	9680	9680	9680	608
153	20250414	161000	144021550	9680	9680	9680	9680	0
154	20250414	160900	144021550	9680	9680	9680	9680	0
155	20250414	160800	144021550	9680	9680	9680	9680	0
156	20250414	160700	144021550	9680	9680	9680	9680	0
157	20250414	160600	144021550	9680	9680	9680	9680	0
158	20250414	160500	144021550	9680	9680	9680	9680	0
159	20250414	160400	144021550	9680	9680	9680	9680	0
160	20250414	160300	144021550	9680	9680	9680	9680	0
161	20250414	160200	144021550	9680	9680	9680	9680	0
162	20250414	160100	144021550	9680	9680	9680	9680	0
163	20250414	160000	144021550	9680	9680	9680	9680	0
164	20250414	155900	144021550	9680	9680	9680	9680	0
165	20250414	155800	144021550	9680	9680	9680	9680	0
166	20250414	155700	144021550	9680	9680	9680	9680	0
167	20250414	155600	144021550	9680	9680	9680	9680	0
168	20250414	155500	144021550	9680	9680	9680	9680	0
169	20250414	155400	144021550	9680	9680	9680	9680	0
170	20250414	155300	144021550	9680	9680	9680	9680	0
171	20250414	155200	144021550	9680	9680	9680	9680	0
172	20250414	155100	144021550	9680	9680	9680	9680	0
173	20250414	155000	144021550	9680	9680	9680	9680	0
174	20250414	154900	144021550	9680	9680	9680	9680	0
175	20250414	154800	144021550	9680	9680	9680	9680	0
176	20250414	154700	144021550	9680	9680	9680	9680	0
177	20250414	154600	144021550	9680	9680	9680	9680	0
178	20250414	154500	144021550	9680	9680	9680	9680	0
179	20250414	154400	144021550	9680	9680	9680	9680	0
180	20250414	154300	144021550	9680	9680	9680	9680	0
181	20250414	154200	144021550	9680	9680	9680	9680	0
182	20250414	154100	144021550	9680	9680	9680	9680	608
183	20250414	154000	144021550	9680	9680	9680	9680	0
184	20250414	153900	144021550	9680	9680	9680	9680	0
185	20250414	153800	144021550	9680	9680	9680	9680	0
186	20250414	153700	144021550	9680	9680	9680	9680	0
187	20250414	153600	144021550	9680	9680	9680	9680	0
188	20250414	153500	144021550	9680	9680	9680	9680	0
189	20250414	153400	144021550	9680	9680	9680	9680	0
190	20250414	153300	144021550	9680	9680	9680	9680	0
191	20250414	153200	144021550	9680	9680	9680	9680	0
192	20250414	153100	144021550	9680	9680	9680	9680	0
193	20250414	153000	144021550	9680	9680	9680	9680	608
194	20250414	152900	138136110	9680	9680	9680	9680	0
195	20250414	152800	138136110	9680	9680	9680	9680	0
196	20250414	152700	138136110	9680	9680	9680	9680	0
197	20250414	152600	138136110	9680	9680	9680	9680	0
198	20250414	152500	138136110	9680	9680	9680	9680	0
199	20250414	152400	138136110	9680	9680	9680	9680	0
200	20250414	152300	138136110	9680	9680	9680	9680	0
201	20250414	152200	138136110	9680	9680	9680	9680	0
202	20250414	152100	138136110	9680	9680	9680	9680	0
203	20250414	152000	138136110	9680	9680	9680	9680	0
204	20250414	151900	138136110	9680	9680	9680	9680	5
205	20250414	151800	138087710	9680	9670	9680	9670	10
206	20250414	151700	137990990	9670	9670	9670	9670	10
207	20250414	151600	137894290	9630	9670	9670	9630	544
208	20250414	151500	132648480	9680	9680	9680	9680	0
209	20250414	151400	132648480	9680	9650	9680	9650	950
210	20250414	151300	123480590	9660	9660	9660	9660	0
211	20250414	151200	123480590	9660	9670	9670	9660	263
212	20250414	151100	120939820	9680	9680	9680	9680	5
213	20250414	151000	120891420	9660	9660	9660	9660	0
214	20250414	150900	120891420	9660	9660	9660	9660	18
215	20250414	150800	120717540	9660	9670	9670	9660	300
216	20250414	150700	117818840	9670	9680	9680	9670	12
217	20250414	150600	117702700	9670	9670	9670	9670	0
218	20250414	150500	117702700	9670	9670	9670	9670	0
219	20250414	150400	117702700	9670	9670	9670	9670	0
220	20250414	150300	117702700	9670	9670	9670	9670	64
221	20250414	150200	117083820	9670	9670	9670	9670	51
222	20250414	150100	116590650	9680	9680	9680	9680	23
223	20250414	150000	116368010	9690	9690	9690	9690	0
224	20250414	145900	116368010	9690	9690	9690	9690	5
225	20250414	145800	116319560	9670	9670	9670	9670	0
226	20250414	145700	116319560	9670	9670	9670	9670	0
227	20250414	145600	116319560	9670	9670	9670	9670	0
228	20250414	145500	116319560	9670	9670	9670	9670	0
229	20250414	145400	116319560	9670	9670	9670	9670	50
230	20250414	145300	115836060	9670	9670	9670	9670	30
231	20250414	145200	115545960	9670	9670	9670	9670	0
232	20250414	145100	115545960	9670	9670	9670	9670	0
233	20250414	145000	115545960	9670	9670	9670	9670	0
234	20250414	144900	115545960	9670	9670	9670	9670	0
235	20250414	144800	115545960	9670	9670	9670	9670	0
236	20250414	144700	115545960	9670	9670	9670	9670	0
237	20250414	144600	115545960	9670	9670	9670	9670	0
238	20250414	144500	115545960	9670	9670	9670	9670	0
239	20250414	144400	115545960	9670	9670	9670	9670	0
240	20250414	144300	115545960	9670	9670	9670	9670	100
241	20250414	144200	114578960	9680	9680	9680	9680	1
242	20250414	144100	114569280	9690	9690	9690	9690	0
243	20250414	144000	114569280	9690	9690	9690	9690	0
244	20250414	143900	114569280	9690	9690	9690	9690	0
245	20250414	143800	114569280	9690	9690	9690	9690	33
246	20250414	143700	114249510	9690	9690	9690	9690	1
247	20250414	143600	114239820	9690	9690	9690	9690	14
248	20250414	143500	114104160	9690	9690	9690	9690	0
249	20250414	143400	114104160	9690	9690	9690	9690	0
250	20250414	143300	114104160	9690	9690	9690	9690	0
251	20250414	143200	114104160	9690	9690	9690	9690	0
252	20250414	143100	114104160	9690	9690	9690	9690	0
253	20250414	143000	114104160	9690	9690	9690	9690	0
254	20250414	142900	114104160	9690	9690	9690	9690	1
255	20250414	142800	114094470	9690	9690	9690	9690	1
256	20250414	142700	114084780	9660	9660	9660	9660	0
257	20250414	142600	114084780	9660	9660	9660	9660	0
258	20250414	142500	114084780	9660	9660	9660	9660	0
259	20250414	142400	114084780	9660	9660	9660	9660	0
260	20250414	142300	114084780	9660	9660	9660	9660	0
261	20250414	142200	114084780	9660	9660	9660	9660	200
262	20250414	142100	112152780	9690	9690	9690	9690	0
263	20250414	142000	112152780	9690	9680	9690	9680	274
264	20250414	141900	109498870	9680	9680	9680	9680	1
265	20250414	141800	109489190	9680	9680	9680	9680	1
266	20250414	141700	109479510	9670	9670	9670	9670	0
267	20250414	141600	109479510	9670	9670	9670	9670	158
268	20250414	141500	107951650	9670	9670	9670	9670	0
269	20250414	141400	107951650	9670	9670	9670	9670	31
270	20250414	141300	107651880	9670	9670	9670	9670	20
271	20250414	141200	107458480	9670	9670	9670	9670	1
272	20250414	141100	107448810	9670	9670	9670	9670	0
273	20250414	141000	107448810	9670	9670	9670	9670	5
274	20250414	140900	107400460	9670	9670	9670	9670	5
275	20250414	140800	107352110	9670	9670	9670	9670	12
276	20250414	140700	107236070	9670	9670	9670	9670	0
277	20250414	140600	107236070	9670	9670	9670	9670	0
278	20250414	140500	107236070	9670	9670	9670	9670	1
279	20250414	140400	107226400	9630	9630	9630	9630	0
280	20250414	140300	107226400	9630	9630	9630	9630	0
281	20250414	140200	107226400	9630	9640	9640	9630	100
282	20250414	140100	106262680	9670	9670	9670	9670	5
283	20250414	140000	106214330	9640	9640	9640	9640	0
284	20250414	135900	106214330	9640	9660	9660	9640	300
285	20250414	135800	103319040	9670	9670	9670	9670	10
286	20250414	135700	103222340	9680	9680	9680	9680	0
287	20250414	135600	103222340	9680	9680	9680	9680	0
288	20250414	135500	103222340	9680	9680	9680	9680	0
289	20250414	135400	103222340	9680	9680	9680	9680	0
290	20250414	135300	103222340	9680	9680	9680	9680	0
291	20250414	135200	103222340	9680	9680	9680	9680	0
292	20250414	135100	103222340	9680	9680	9680	9680	31
293	20250414	135000	102922260	9680	9680	9680	9680	0
294	20250414	134900	102922260	9680	9680	9680	9680	0
295	20250414	134800	102922260	9680	9680	9680	9680	0
296	20250414	134700	102922260	9680	9680	9680	9680	4
297	20250414	134600	102883540	9680	9680	9680	9680	0
298	20250414	134500	102883540	9680	9680	9680	9680	0
299	20250414	134400	102883540	9680	9680	9680	9680	0
300	20250414	134300	102883540	9680	9680	9680	9680	31
301	20250414	134200	102583460	9680	9680	9680	9680	1
302	20250414	134100	102573780	9660	9660	9660	9660	0
303	20250414	134000	102573780	9660	9660	9660	9660	11
304	20250414	133900	102467520	9670	9670	9670	9670	0
305	20250414	133800	102467520	9670	9670	9670	9670	0
306	20250414	133700	102467520	9670	9670	9670	9670	0
307	20250414	133600	102467520	9670	9670	9670	9670	7
308	20250414	133500	102399830	9670	9670	9670	9670	0
309	20250414	133400	102399830	9670	9670	9670	9670	0
310	20250414	133300	102399830	9670	9670	9670	9670	37
311	20250414	133200	102042040	9670	9670	9670	9670	0
312	20250414	133100	102042040	9670	9670	9670	9670	8
313	20250414	133000	101964680	9670	9670	9670	9670	50
314	20250414	132900	101481180	9670	9670	9670	9670	0
315	20250414	132800	101481180	9670	9670	9670	9670	0
316	20250414	132700	101481180	9670	9670	9670	9670	0
317	20250414	132600	101481180	9670	9670	9670	9670	0
318	20250414	132500	101481180	9670	9670	9670	9670	0
319	20250414	132400	101481180	9670	9670	9670	9670	7
320	20250414	132300	101413490	9670	9670	9670	9670	0
321	20250414	132200	101413490	9670	9670	9670	9670	2
322	20250414	132100	101394150	9670	9670	9670	9670	0
323	20250414	132000	101394150	9670	9670	9670	9670	10
324	20250414	131900	101297450	9670	9670	9670	9670	0
325	20250414	131800	101297450	9670	9670	9670	9670	0
326	20250414	131700	101297450	9670	9670	9670	9670	0
327	20250414	131600	101297450	9670	9670	9670	9670	1
328	20250414	131500	101287780	9660	9660	9660	9660	0
329	20250414	131400	101287780	9660	9660	9660	9660	0
330	20250414	131300	101287780	9660	9660	9660	9660	0
331	20250414	131200	101287780	9660	9660	9660	9660	0
332	20250414	131100	101287780	9660	9660	9660	9660	0
333	20250414	131000	101287780	9660	9670	9670	9660	82
334	20250414	130900	100495350	9670	9670	9670	9670	0
335	20250414	130800	100495350	9670	9670	9670	9670	0
336	20250414	130700	100495350	9670	9670	9670	9670	0
337	20250414	130600	100495350	9670	9670	9670	9670	36
338	20250414	130500	100147230	9670	9670	9670	9670	15
339	20250414	130400	100002180	9680	9680	9680	9680	0
340	20250414	130300	100002180	9680	9680	9680	9680	0
341	20250414	130200	100002180	9680	9680	9680	9680	0
342	20250414	130100	100002180	9680	9680	9680	9680	0
343	20250414	130000	100002180	9680	9680	9680	9680	0
344	20250414	125900	100002180	9680	9680	9680	9680	0
345	20250414	125800	100002180	9680	9680	9680	9680	0
346	20250414	125700	100002180	9680	9680	9680	9680	0
347	20250414	125600	100002180	9680	9680	9680	9680	0
348	20250414	125500	100002180	9680	9680	9680	9680	50
349	20250414	125400	99518180	9640	9640	9640	9640	0
350	20250414	125300	99518180	9640	9640	9640	9640	0
351	20250414	125200	99518180	9640	9640	9640	9640	0
352	20250414	125100	99518180	9640	9640	9640	9640	0
353	20250414	125000	99518180	9640	9640	9640	9640	0
354	20250414	124900	99518180	9640	9640	9640	9640	0
355	20250414	124800	99518180	9640	9640	9640	9640	38
356	20250414	124700	99151860	9640	9660	9660	9640	429
357	20250414	124600	95013230	9660	9670	9670	9660	224
358	20250414	124500	92849370	9660	9660	9660	9660	0
359	20250414	124400	92849370	9660	9660	9660	9660	0
360	20250414	124300	92849370	9660	9660	9660	9660	57
361	20250414	124200	92298750	9670	9670	9670	9670	0
362	20250414	124100	92298750	9670	9670	9670	9670	43
363	20250414	124000	91882940	9670	9670	9670	9670	100
364	20250414	123900	90915940	9690	9690	9690	9690	0
365	20250414	123800	90915940	9690	9690	9690	9690	0
366	20250414	123700	90915940	9690	9690	9690	9690	35
367	20250414	123600	90576790	9690	9690	9690	9690	0
368	20250414	123500	90576790	9690	9690	9690	9690	0
369	20250414	123400	90576790	9690	9690	9690	9690	0
370	20250414	123300	90576790	9690	9690	9690	9690	0
371	20250414	123200	90576790	9690	9690	9690	9690	0
372	20250414	123100	90576790	9690	9670	9690	9670	103
373	20250414	123000	89580600	9670	9670	9670	9670	52
374	20250414	122900	89077760	9680	9680	9680	9680	6
375	20250414	122800	89019680	9690	9690	9690	9690	0
376	20250414	122700	89019680	9690	9690	9690	9690	0
377	20250414	122600	89019680	9690	9690	9690	9690	0
378	20250414	122500	89019680	9690	9690	9690	9690	0
379	20250414	122400	89019680	9690	9690	9690	9690	0
380	20250414	122300	89019680	9690	9690	9690	9690	0
381	20250414	122200	89019680	9690	9690	9690	9690	0
382	20250414	122100	89019680	9690	9670	9690	9670	50
383	20250414	122000	88535580	9670	9670	9670	9670	46
384	20250414	121900	88090760	9670	9670	9670	9670	0
385	20250414	121800	88090760	9670	9670	9670	9670	0
386	20250414	121700	88090760	9670	9670	9670	9670	0
387	20250414	121600	88090760	9670	9670	9670	9670	0
388	20250414	121500	88090760	9670	9670	9670	9670	0
389	20250414	121400	88090760	9670	9670	9670	9670	0
390	20250414	121300	88090760	9670	9670	9670	9670	0
391	20250414	121200	88090760	9670	9670	9670	9670	0
392	20250414	121100	88090760	9670	9670	9670	9670	0
393	20250414	121000	88090760	9670	9670	9670	9670	0
394	20250414	120900	88090760	9670	9670	9670	9670	0
395	20250414	120800	88090760	9670	9670	9670	9670	45
396	20250414	120700	87655610	9680	9680	9680	9680	6
397	20250414	120600	87597530	9690	9690	9690	9690	7
398	20250414	120500	87529700	9710	9710	9710	9710	0
399	20250414	120400	87529700	9710	9710	9710	9710	0
400	20250414	120300	87529700	9710	9700	9710	9700	311
401	20250414	120200	84510550	9700	9700	9700	9700	0
402	20250414	120100	84510550	9700	9700	9700	9700	0
403	20250414	120000	84510550	9700	9700	9700	9700	0
404	20250414	115900	84510550	9700	9700	9700	9700	0
405	20250414	115800	84510550	9700	9700	9700	9700	0
406	20250414	115700	84510550	9700	9700	9700	9700	0
407	20250414	115600	84510550	9700	9700	9700	9700	0
408	20250414	115500	84510550	9700	9680	9700	9670	804
409	20250414	115400	76734380	9700	9700	9700	9700	0
410	20250414	115300	76734380	9700	9700	9700	9700	0
411	20250414	115200	76734380	9700	9700	9700	9700	0
412	20250414	115100	76734380	9700	9700	9700	9700	0
413	20250414	115000	76734380	9700	9700	9700	9700	0
414	20250414	114900	76734380	9700	9700	9700	9700	0
415	20250414	114800	76734380	9700	9700	9700	9700	33
416	20250414	114700	76414280	9700	9700	9700	9700	1
417	20250414	114600	76404580	9700	9700	9700	9700	0
418	20250414	114500	76404580	9700	9700	9700	9700	0
419	20250414	114400	76404580	9700	9700	9700	9700	4
420	20250414	114300	76365780	9700	9700	9700	9700	0
421	20250414	114200	76365780	9700	9700	9700	9700	2
422	20250414	114100	76346380	9700	9700	9700	9700	0
423	20250414	114000	76346380	9700	9700	9700	9700	0
424	20250414	113900	76346380	9700	9700	9700	9700	0
425	20250414	113800	76346380	9700	9700	9700	9700	0
426	20250414	113700	76346380	9700	9700	9700	9700	0
427	20250414	113600	76346380	9700	9700	9700	9700	0
428	20250414	113500	76346380	9700	9700	9700	9700	0
429	20250414	113400	76346380	9700	9680	9700	9630	607
430	20250414	113300	70498760	9690	9690	9690	9690	0
431	20250414	113200	70498760	9690	9690	9690	9690	0
432	20250414	113100	70498760	9690	9690	9690	9690	0
433	20250414	113000	70498760	9690	9690	9690	9690	2
434	20250414	112900	70479380	9690	9690	9690	9690	426
435	20250414	112800	66351440	9690	9690	9690	9690	0
436	20250414	112700	66351440	9690	9690	9690	9690	0
437	20250414	112600	66351440	9690	9690	9690	9690	0
438	20250414	112500	66351440	9690	9690	9690	9690	30
439	20250414	112400	66060740	9690	9690	9690	9690	0
440	20250414	112300	66060740	9690	9690	9690	9690	0
441	20250414	112200	66060740	9690	9690	9690	9690	0
442	20250414	112100	66060740	9690	9690	9690	9690	6
443	20250414	112000	66002600	9690	9690	9690	9690	0
444	20250414	111900	66002600	9690	9650	9690	9640	310
445	20250414	111800	63013240	9690	9690	9690	9690	0
446	20250414	111700	63013240	9690	9690	9690	9690	0
447	20250414	111600	63013240	9690	9690	9690	9690	0
448	20250414	111500	63013240	9690	9690	9690	9690	0
449	20250414	111400	63013240	9690	9690	9690	9690	0
450	20250414	111300	63013240	9690	9690	9690	9690	0
451	20250414	111200	63013240	9690	9690	9690	9690	0
452	20250414	111100	63013240	9690	9690	9690	9690	0
453	20250414	111000	63013240	9690	9690	9690	9690	0
454	20250414	110900	63013240	9690	9690	9690	9690	0
455	20250414	110800	63013240	9690	9670	9690	9640	1011
456	20250414	110700	53260640	9670	9670	9670	9670	1
457	20250414	110600	53250970	9690	9690	9690	9690	0
458	20250414	110500	53250970	9690	9690	9690	9690	0
459	20250414	110400	53250970	9690	9690	9690	9690	29
460	20250414	110300	52969960	9690	9690	9690	9690	0
461	20250414	110200	52969960	9690	9690	9690	9690	0
462	20250414	110100	52969960	9690	9690	9690	9690	0
463	20250414	110000	52969960	9690	9690	9690	9690	0
464	20250414	105900	52969960	9690	9690	9690	9690	5
465	20250414	105800	52921510	9700	9700	9700	9700	0
466	20250414	105700	52921510	9700	9700	9700	9700	0
467	20250414	105600	52921510	9700	9700	9700	9700	0
468	20250414	105500	52921510	9700	9700	9700	9700	0
469	20250414	105400	52921510	9700	9700	9700	9700	0
470	20250414	105300	52921510	9700	9700	9700	9700	0
471	20250414	105200	52921510	9700	9700	9700	9700	0
472	20250414	105100	52921510	9700	9700	9700	9700	0
473	20250414	105000	52921510	9700	9700	9700	9700	0
474	20250414	104900	52921510	9700	9700	9700	9700	0
475	20250414	104800	52921510	9700	9700	9700	9700	0
476	20250414	104700	52921510	9700	9700	9700	9700	0
477	20250414	104600	52921510	9700	9700	9700	9700	0
478	20250414	104500	52921510	9700	9700	9700	9700	0
479	20250414	104400	52921510	9700	9680	9700	9640	407
480	20250414	104300	48991400	9690	9690	9690	9690	2
481	20250414	104200	48972020	9690	9690	9690	9690	0
482	20250414	104100	48972020	9690	9700	9700	9690	11
483	20250414	104000	48865420	9680	9680	9680	9680	0
484	20250414	103900	48865420	9680	9680	9680	9680	0
485	20250414	103800	48865420	9680	9680	9680	9680	0
486	20250414	103700	48865420	9680	9680	9680	9680	2
487	20250414	103600	48846060	9710	9710	9710	9710	1
488	20250414	103500	48836350	9710	9710	9710	9710	1
489	20250414	103400	48826640	9710	9710	9710	9710	31
490	20250414	103300	48525630	9700	9700	9700	9700	0
491	20250414	103200	48525630	9700	9700	9700	9700	0
492	20250414	103100	48525630	9700	9700	9700	9700	0
493	20250414	103000	48525630	9700	9700	9700	9700	10
494	20250414	102900	48428630	9690	9690	9690	9690	0
495	20250414	102800	48428630	9690	9690	9690	9690	0
496	20250414	102700	48428630	9690	9690	9690	9690	6
497	20250414	102600	48370490	9690	9690	9690	9690	0
498	20250414	102500	48370490	9690	9690	9690	9690	0
499	20250414	102400	48370490	9690	9670	9690	9670	81
500	20250414	102300	47587180	9690	9690	9690	9690	0
501	20250414	102200	47587180	9690	9690	9690	9690	0
502	20250414	102100	47587180	9690	9690	9690	9690	30
503	20250414	102000	47296480	9710	9710	9710	9710	0
504	20250414	101900	47296480	9710	9710	9710	9710	0
505	20250414	101800	47296480	9710	9660	9710	9640	402
506	20250414	101700	43418790	9710	9710	9710	9710	0
507	20250414	101600	43418790	9710	9710	9710	9710	2
508	20250414	101500	43399370	9710	9710	9710	9710	0
509	20250414	101400	43399370	9710	9710	9710	9710	0
510	20250414	101300	43399370	9710	9680	9710	9660	302
511	20250414	101200	40481330	9710	9710	9710	9710	0
512	20250414	101100	40481330	9710	9710	9710	9710	0
513	20250414	101000	40481330	9710	9710	9710	9710	1
514	20250414	100900	40471620	9710	9710	9710	9710	0
515	20250414	100800	40471620	9710	9710	9710	9710	1
516	20250414	100700	40461910	9710	9710	9710	9710	0
517	20250414	100600	40461910	9710	9710	9710	9710	0
518	20250414	100500	40461910	9710	9680	9710	9680	3
519	20250414	100400	40432840	9710	9710	9710	9710	0
520	20250414	100300	40432840	9710	9710	9710	9710	1
521	20250414	100200	40423130	9710	9710	9710	9710	5
522	20250414	100100	40374580	9670	9670	9670	9670	0
523	20250414	100000	40374580	9670	9670	9670	9670	0
524	20250414	095900	40374580	9670	9670	9670	9670	0
525	20250414	095800	40374580	9670	9680	9680	9670	259
526	20250414	095700	37870000	9670	9680	9680	9670	119
527	20250414	095600	36719210	9680	9680	9680	9680	260
528	20250414	095500	34202410	9710	9710	9710	9710	0
529	20250414	095400	34202410	9710	9710	9710	9710	0
530	20250414	095300	34202410	9710	9710	9710	9710	0
531	20250414	095200	34202410	9710	9710	9710	9710	0
532	20250414	095100	34202410	9710	9710	9710	9710	98
533	20250414	095000	33250830	9710	9710	9710	9710	2
534	20250414	094900	33231410	9680	9680	9680	9680	100
535	20250414	094800	32263410	9710	9710	9710	9710	8
536	20250414	094700	32185730	9710	9710	9710	9710	0
537	20250414	094600	32185730	9710	9690	9710	9690	29
538	20250414	094500	31904200	9690	9690	9690	9690	0
539	20250414	094400	31904200	9690	9690	9690	9680	530
540	20250414	094300	26770400	9690	9690	9690	9690	110
541	20250414	094200	25704500	9700	9700	9700	9700	5
542	20250414	094100	25656000	9700	9700	9700	9700	0
543	20250414	094000	25656000	9700	9700	9700	9700	0
544	20250414	093900	25656000	9700	9700	9700	9700	0
545	20250414	093800	25656000	9700	9700	9700	9700	0
546	20250414	093700	25656000	9700	9700	9700	9700	0
547	20250414	093600	25656000	9700	9700	9700	9700	50
548	20250414	093500	25171000	9710	9710	9710	9710	0
549	20250414	093400	25171000	9710	9710	9710	9710	255
550	20250414	093300	22694950	9710	9710	9710	9710	100
551	20250414	093200	21723950	9700	9700	9700	9700	0
552	20250414	093100	21723950	9700	9680	9700	9680	691
553	20250414	093000	15026560	9680	9680	9680	9680	6
554	20250414	092900	14968480	9690	9690	9690	9690	0
555	20250414	092800	14968480	9690	9690	9690	9690	0
556	20250414	092700	14968480	9690	9690	9690	9690	53
557	20250414	092600	14454910	9690	9690	9690	9690	0
558	20250414	092500	14454910	9690	9700	9700	9690	49
559	20250414	092400	13979840	9700	9710	9710	9700	84
560	20250414	092300	13164390	9710	9720	9720	9710	24
561	20250414	092200	12931250	9710	9720	9720	9710	78
562	20250414	092100	12173160	9720	9720	9720	9720	38
563	20250414	092000	11803800	9720	9720	9720	9720	0
564	20250414	091900	11803800	9720	9720	9720	9720	1
565	20250414	091800	11794080	9740	9740	9740	9740	0
566	20250414	091700	11794080	9740	9740	9740	9740	0
567	20250414	091600	11794080	9740	9740	9740	9740	4
568	20250414	091500	11755120	9720	9720	9720	9720	0
569	20250414	091400	11755120	9720	9720	9720	9720	0
570	20250414	091300	11755120	9720	9720	9720	9720	10
571	20250414	091200	11657920	9720	9720	9720	9720	0
572	20250414	091100	11657920	9720	9720	9720	9720	133
573	20250414	091000	10365160	9710	9710	9710	9710	0
574	20250414	090900	10365160	9710	9720	9720	9710	232
575	20250414	090800	8111480	9720	9720	9720	9720	180
576	20250414	090700	6361880	9720	9730	9730	9720	22
577	20250414	090600	6147840	9730	9730	9730	9730	10
578	20250414	090500	6050540	9780	9780	9780	9780	0
579	20250414	090400	6050540	9780	9780	9780	9780	0
580	20250414	090300	6050540	9780	9790	9790	9720	3
581	20250414	090200	6021250	9710	9710	9710	9710	0
582	20250414	090100	6021250	9710	9710	9710	9710	9
583	20250414	090000	5933860	9750	9800	9800	9750	607