KissMeData/011560/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184100	195368520	9700	9700	9700	9700	151
3	20250417	184000	195368520	9700	9700	9700	9700	0
4	20250417	183900	195368520	9700	9700	9700	9700	0
5	20250417	183800	195368520	9700	9700	9700	9700	0
6	20250417	183700	195368520	9700	9700	9700	9700	0
7	20250417	183600	195368520	9700	9700	9700	9700	0
8	20250417	183500	195368520	9700	9700	9700	9700	0
9	20250417	183400	195368520	9700	9700	9700	9700	0
10	20250417	183300	195368520	9700	9700	9700	9700	0
11	20250417	183200	195368520	9700	9700	9700	9700	0
12	20250417	183100	195368520	9700	9700	9700	9700	0
13	20250417	183000	195368520	9700	9700	9700	9700	0
14	20250417	182900	195368520	9700	9700	9700	9700	0
15	20250417	182800	195368520	9700	9700	9700	9700	0
16	20250417	182700	195368520	9700	9700	9700	9700	0
17	20250417	182600	195368520	9700	9700	9700	9700	0
18	20250417	182500	195368520	9700	9700	9700	9700	0
19	20250417	182400	195368520	9700	9700	9700	9700	0
20	20250417	182300	195368520	9700	9700	9700	9700	0
21	20250417	182200	195368520	9700	9700	9700	9700	0
22	20250417	182100	195368520	9700	9700	9700	9700	0
23	20250417	182000	195368520	9700	9700	9700	9700	0
24	20250417	181900	195368520	9700	9700	9700	9700	0
25	20250417	181800	195368520	9700	9700	9700	9700	0
26	20250417	181700	195368520	9700	9700	9700	9700	0
27	20250417	181600	195368520	9700	9700	9700	9700	0
28	20250417	181500	195368520	9700	9700	9700	9700	0
29	20250417	181400	195368520	9700	9700	9700	9700	0
30	20250417	181300	195368520	9700	9700	9700	9700	0
31	20250417	181200	195368520	9700	9700	9700	9700	0
32	20250417	181100	195368520	9700	9700	9700	9700	151
33	20250417	181000	195368520	9700	9700	9700	9700	0
34	20250417	180900	195368520	9700	9700	9700	9700	0
35	20250417	180800	195368520	9700	9700	9700	9700	0
36	20250417	180700	195368520	9700	9700	9700	9700	0
37	20250417	180600	195368520	9700	9700	9700	9700	0
38	20250417	180500	195368520	9700	9700	9700	9700	0
39	20250417	180400	195368520	9700	9700	9700	9700	0
40	20250417	180300	195368520	9700	9700	9700	9700	0
41	20250417	180200	195368520	9700	9700	9700	9700	0
42	20250417	180100	195368520	9700	9700	9700	9700	0
43	20250417	180000	195368520	9700	9700	9700	9700	0
44	20250417	175900	195368520	9700	9700	9700	9700	0
45	20250417	175800	195368520	9700	9700	9700	9700	0
46	20250417	175700	195368520	9700	9700	9700	9700	0
47	20250417	175600	195368520	9700	9700	9700	9700	0
48	20250417	175500	195368520	9700	9700	9700	9700	0
49	20250417	175400	195368520	9700	9700	9700	9700	0
50	20250417	175300	195368520	9700	9700	9700	9700	0
51	20250417	175200	195368520	9700	9700	9700	9700	0
52	20250417	175100	195368520	9700	9700	9700	9700	0
53	20250417	175000	195368520	9700	9700	9700	9700	0
54	20250417	174900	195368520	9700	9700	9700	9700	0
55	20250417	174800	195368520	9700	9700	9700	9700	0
56	20250417	174700	195368520	9700	9700	9700	9700	0
57	20250417	174600	195368520	9700	9700	9700	9700	0
58	20250417	174500	195368520	9700	9700	9700	9700	0
59	20250417	174400	195368520	9700	9700	9700	9700	0
60	20250417	174300	195368520	9700	9700	9700	9700	0
61	20250417	174200	195368520	9700	9700	9700	9700	0
62	20250417	174100	195368520	9700	9700	9700	9700	151
63	20250417	174000	195368520	9700	9700	9700	9700	0
64	20250417	173900	195368520	9700	9700	9700	9700	0
65	20250417	173800	195368520	9700	9700	9700	9700	0
66	20250417	173700	195368520	9700	9700	9700	9700	0
67	20250417	173600	195368520	9700	9700	9700	9700	0
68	20250417	173500	195368520	9700	9700	9700	9700	0
69	20250417	173400	195368520	9700	9700	9700	9700	0
70	20250417	173300	195368520	9700	9700	9700	9700	0
71	20250417	173200	195368520	9700	9700	9700	9700	0
72	20250417	173100	195368520	9700	9700	9700	9700	0
73	20250417	173000	195368520	9700	9700	9700	9700	0
74	20250417	172900	195368520	9700	9700	9700	9700	0
75	20250417	172800	195368520	9700	9700	9700	9700	0
76	20250417	172700	195368520	9700	9700	9700	9700	0
77	20250417	172600	195368520	9700	9700	9700	9700	0
78	20250417	172500	195368520	9700	9700	9700	9700	0
79	20250417	172400	195368520	9700	9700	9700	9700	0
80	20250417	172300	195368520	9700	9700	9700	9700	0
81	20250417	172200	195368520	9700	9700	9700	9700	0
82	20250417	172100	195368520	9700	9700	9700	9700	0
83	20250417	172000	195368520	9700	9700	9700	9700	0
84	20250417	171900	195368520	9700	9700	9700	9700	0
85	20250417	171800	195368520	9700	9700	9700	9700	0
86	20250417	171700	195368520	9700	9700	9700	9700	0
87	20250417	171600	195368520	9700	9700	9700	9700	0
88	20250417	171500	195368520	9700	9700	9700	9700	0
89	20250417	171400	195368520	9700	9700	9700	9700	0
90	20250417	171300	195368520	9700	9700	9700	9700	0
91	20250417	171200	195368520	9700	9700	9700	9700	0
92	20250417	171100	195368520	9700	9700	9700	9700	151
93	20250417	171000	195368520	9700	9700	9700	9700	0
94	20250417	170900	195368520	9700	9700	9700	9700	0
95	20250417	170800	195368520	9700	9700	9700	9700	0
96	20250417	170700	195368520	9700	9700	9700	9700	0
97	20250417	170600	195368520	9700	9700	9700	9700	0
98	20250417	170500	195368520	9700	9700	9700	9700	0
99	20250417	170400	195368520	9700	9700	9700	9700	0
100	20250417	170300	195368520	9700	9700	9700	9700	0
101	20250417	170200	195368520	9700	9700	9700	9700	0
102	20250417	170100	195368520	9700	9700	9700	9700	0
103	20250417	170000	195368520	9700	9700	9700	9700	0
104	20250417	165900	195368520	9700	9700	9700	9700	0
105	20250417	165800	195368520	9700	9700	9700	9700	0
106	20250417	165700	195368520	9700	9700	9700	9700	0
107	20250417	165600	195368520	9700	9700	9700	9700	0
108	20250417	165500	195368520	9700	9700	9700	9700	0
109	20250417	165400	195368520	9700	9700	9700	9700	0
110	20250417	165300	195368520	9700	9700	9700	9700	0
111	20250417	165200	195368520	9700	9700	9700	9700	0
112	20250417	165100	195368520	9700	9700	9700	9700	0
113	20250417	165000	195368520	9700	9700	9700	9700	0
114	20250417	164900	195368520	9700	9700	9700	9700	0
115	20250417	164800	195368520	9700	9700	9700	9700	0
116	20250417	164700	195368520	9700	9700	9700	9700	0
117	20250417	164600	195368520	9700	9700	9700	9700	0
118	20250417	164500	195368520	9700	9700	9700	9700	0
119	20250417	164400	195368520	9700	9700	9700	9700	0
120	20250417	164300	195368520	9700	9700	9700	9700	0
121	20250417	164200	195368520	9700	9700	9700	9700	0
122	20250417	164100	195368520	9700	9700	9700	9700	151
123	20250417	164000	195368520	9700	9700	9700	9700	0
124	20250417	163900	195368520	9700	9700	9700	9700	0
125	20250417	163800	195368520	9700	9700	9700	9700	0
126	20250417	163700	195368520	9700	9700	9700	9700	0
127	20250417	163600	195368520	9700	9700	9700	9700	0
128	20250417	163500	195368520	9700	9700	9700	9700	0
129	20250417	163400	195368520	9700	9700	9700	9700	0
130	20250417	163300	195368520	9700	9700	9700	9700	0
131	20250417	163200	195368520	9700	9700	9700	9700	0
132	20250417	163100	195368520	9700	9700	9700	9700	0
133	20250417	163000	195368520	9700	9700	9700	9700	0
134	20250417	162900	195368520	9700	9700	9700	9700	0
135	20250417	162800	195368520	9700	9700	9700	9700	0
136	20250417	162700	195368520	9700	9700	9700	9700	0
137	20250417	162600	195368520	9700	9700	9700	9700	0
138	20250417	162500	195368520	9700	9700	9700	9700	0
139	20250417	162400	195368520	9700	9700	9700	9700	0
140	20250417	162300	195368520	9700	9700	9700	9700	0
141	20250417	162200	195368520	9700	9700	9700	9700	0
142	20250417	162100	195368520	9700	9700	9700	9700	0
143	20250417	162000	195368520	9700	9700	9700	9700	0
144	20250417	161900	195368520	9700	9700	9700	9700	0
145	20250417	161800	195368520	9700	9700	9700	9700	0
146	20250417	161700	195368520	9700	9700	9700	9700	0
147	20250417	161600	195368520	9700	9700	9700	9700	0
148	20250417	161500	195368520	9700	9700	9700	9700	0
149	20250417	161400	195368520	9700	9700	9700	9700	0
150	20250417	161300	195368520	9700	9700	9700	9700	0
151	20250417	161200	195368520	9700	9700	9700	9700	0
152	20250417	161100	195368520	9700	9700	9700	9700	151
153	20250417	161000	195368520	9700	9700	9700	9700	0
154	20250417	160900	195368520	9700	9700	9700	9700	0
155	20250417	160800	195368520	9700	9700	9700	9700	0
156	20250417	160700	195368520	9700	9700	9700	9700	0
157	20250417	160600	195368520	9700	9700	9700	9700	0
158	20250417	160500	195368520	9700	9700	9700	9700	0
159	20250417	160400	195368520	9700	9700	9700	9700	0
160	20250417	160300	195368520	9700	9700	9700	9700	0
161	20250417	160200	195368520	9700	9700	9700	9700	0
162	20250417	160100	195368520	9700	9700	9700	9700	0
163	20250417	160000	195368520	9700	9700	9700	9700	0
164	20250417	155900	195368520	9700	9700	9700	9700	0
165	20250417	155800	195368520	9700	9700	9700	9700	0
166	20250417	155700	195368520	9700	9700	9700	9700	0
167	20250417	155600	195368520	9700	9700	9700	9700	0
168	20250417	155500	195368520	9700	9700	9700	9700	0
169	20250417	155400	195368520	9700	9700	9700	9700	0
170	20250417	155300	195368520	9700	9700	9700	9700	0
171	20250417	155200	195368520	9700	9700	9700	9700	0
172	20250417	155100	195368520	9700	9700	9700	9700	0
173	20250417	155000	195368520	9700	9700	9700	9700	0
174	20250417	154900	195368520	9700	9700	9700	9700	0
175	20250417	154800	195368520	9700	9700	9700	9700	0
176	20250417	154700	195368520	9700	9700	9700	9700	0
177	20250417	154600	195368520	9700	9700	9700	9700	0
178	20250417	154500	195368520	9700	9700	9700	9700	0
179	20250417	154400	195368520	9700	9700	9700	9700	0
180	20250417	154300	195368520	9700	9700	9700	9700	0
181	20250417	154200	195368520	9700	9700	9700	9700	0
182	20250417	154100	195368520	9700	9700	9700	9700	151
183	20250417	154000	195368520	9700	9700	9700	9700	0
184	20250417	153900	195368520	9700	9700	9700	9700	0
185	20250417	153800	195368520	9700	9700	9700	9700	0
186	20250417	153700	195368520	9700	9700	9700	9700	0
187	20250417	153600	195368520	9700	9700	9700	9700	0
188	20250417	153500	195368520	9700	9700	9700	9700	0
189	20250417	153400	195368520	9700	9700	9700	9700	0
190	20250417	153300	195368520	9700	9700	9700	9700	0
191	20250417	153200	195368520	9700	9700	9700	9700	0
192	20250417	153100	195368520	9700	9700	9700	9700	0
193	20250417	153000	195368520	9700	9700	9700	9700	151
194	20250417	152900	193903820	9670	9670	9670	9670	0
195	20250417	152800	193903820	9670	9670	9670	9670	0
196	20250417	152700	193903820	9670	9670	9670	9670	0
197	20250417	152600	193903820	9670	9670	9670	9670	0
198	20250417	152500	193903820	9670	9670	9670	9670	0
199	20250417	152400	193903820	9670	9670	9670	9670	0
200	20250417	152300	193903820	9670	9670	9670	9670	0
201	20250417	152200	193903820	9670	9670	9670	9670	0
202	20250417	152100	193903820	9670	9670	9670	9670	0
203	20250417	152000	193903820	9670	9670	9670	9670	0
204	20250417	151900	193903820	9670	9700	9700	9670	25
205	20250417	151800	193662040	9700	9700	9700	9700	2
206	20250417	151700	193642640	9670	9670	9670	9670	14
207	20250417	151600	193507260	9700	9700	9700	9700	0
208	20250417	151500	193507260	9700	9690	9700	9690	21
209	20250417	151400	193303760	9690	9690	9690	9690	0
210	20250417	151300	193303760	9690	9690	9690	9690	19
211	20250417	151200	193119650	9670	9670	9670	9670	0
212	20250417	151100	193119650	9670	9670	9670	9670	0
213	20250417	151000	193119650	9670	9670	9670	9670	30
214	20250417	150900	192829550	9700	9680	9700	9680	77
215	20250417	150800	192083990	9680	9680	9680	9680	4
216	20250417	150700	192045270	9680	9680	9680	9680	0
217	20250417	150600	192045270	9680	9680	9680	9680	1
218	20250417	150500	192035590	9670	9670	9670	9670	88
219	20250417	150400	191184630	9670	9670	9670	9670	0
220	20250417	150300	191184630	9670	9670	9670	9670	1
221	20250417	150200	191174960	9680	9680	9680	9680	0
222	20250417	150100	191174960	9680	9680	9680	9680	1
223	20250417	150000	191165280	9680	9680	9680	9680	1
224	20250417	145900	191155600	9680	9680	9680	9680	0
225	20250417	145800	191155600	9680	9680	9680	9680	4
226	20250417	145700	191116880	9670	9670	9670	9670	0
227	20250417	145600	191116880	9670	9670	9670	9670	0
228	20250417	145500	191116880	9670	9680	9680	9670	30
229	20250417	145400	190826500	9700	9700	9700	9700	0
230	20250417	145300	190826500	9700	9700	9700	9700	0
231	20250417	145200	190826500	9700	9700	9700	9700	0
232	20250417	145100	190826500	9700	9700	9700	9700	0
233	20250417	145000	190826500	9700	9700	9700	9700	0
234	20250417	144900	190826500	9700	9700	9700	9700	0
235	20250417	144800	190826500	9700	9700	9700	9700	0
236	20250417	144700	190826500	9700	9700	9700	9700	0
237	20250417	144600	190826500	9700	9700	9700	9700	0
238	20250417	144500	190826500	9700	9700	9700	9700	0
239	20250417	144400	190826500	9700	9700	9700	9700	0
240	20250417	144300	190826500	9700	9700	9700	9700	0
241	20250417	144200	190826500	9700	9700	9700	9700	0
242	20250417	144100	190826500	9700	9700	9700	9700	0
243	20250417	144000	190826500	9700	9700	9700	9700	0
244	20250417	143900	190826500	9700	9700	9700	9700	0
245	20250417	143800	190826500	9700	9700	9700	9700	0
246	20250417	143700	190826500	9700	9700	9700	9700	0
247	20250417	143600	190826500	9700	9700	9700	9700	41
248	20250417	143500	190428800	9700	9700	9700	9700	0
249	20250417	143400	190428800	9700	9700	9700	9700	0
250	20250417	143300	190428800	9700	9700	9700	9700	0
251	20250417	143200	190428800	9700	9700	9700	9700	0
252	20250417	143100	190428800	9700	9700	9700	9700	0
253	20250417	143000	190428800	9700	9700	9700	9700	1
254	20250417	142900	190419100	9700	9700	9700	9700	4
255	20250417	142800	190380300	9700	9700	9700	9700	1
256	20250417	142700	190370600	9700	9660	9700	9660	8
257	20250417	142600	190293080	9700	9700	9700	9700	0
258	20250417	142500	190293080	9700	9700	9700	9700	0
259	20250417	142400	190293080	9700	9700	9700	9700	30
260	20250417	142300	190002080	9660	9660	9660	9660	10
261	20250417	142200	189905480	9700	9700	9700	9700	0
262	20250417	142100	189905480	9700	9700	9700	9700	0
263	20250417	142000	189905480	9700	9700	9700	9700	10
264	20250417	141900	189808480	9700	9700	9700	9700	0
265	20250417	141800	189808480	9700	9700	9700	9700	0
266	20250417	141700	189808480	9700	9700	9700	9700	0
267	20250417	141600	189808480	9700	9700	9700	9700	0
268	20250417	141500	189808480	9700	9700	9700	9700	0
269	20250417	141400	189808480	9700	9700	9700	9700	0
270	20250417	141300	189808480	9700	9700	9700	9700	20
271	20250417	141200	189614480	9660	9660	9660	9660	0
272	20250417	141100	189614480	9660	9660	9660	9660	0
273	20250417	141000	189614480	9660	9660	9660	9660	0
274	20250417	140900	189614480	9660	9660	9660	9660	0
275	20250417	140800	189614480	9660	9660	9660	9660	0
276	20250417	140700	189614480	9660	9660	9660	9660	0
277	20250417	140600	189614480	9660	9660	9660	9660	0
278	20250417	140500	189614480	9660	9660	9660	9660	0
279	20250417	140400	189614480	9660	9680	9680	9660	151
280	20250417	140300	188154150	9750	9740	9750	9730	3729
281	20250417	140200	151870690	9740	9730	9750	9730	1873
282	20250417	140100	133645660	9730	9730	9730	9730	275
283	20250417	140000	130969910	9730	9710	9730	9710	962
284	20250417	135900	121628560	9710	9690	9710	9690	400
285	20250417	135800	117749710	9640	9640	9640	9640	0
286	20250417	135700	117749710	9640	9640	9640	9640	0
287	20250417	135600	117749710	9640	9640	9640	9640	0
288	20250417	135500	117749710	9640	9650	9650	9640	500
289	20250417	135400	112929670	9650	9660	9660	9650	500
290	20250417	135300	108103660	9690	9690	9690	9690	0
291	20250417	135200	108103660	9690	9690	9690	9690	0
292	20250417	135100	108103660	9690	9690	9690	9690	1
293	20250417	135000	108093970	9700	9700	9700	9700	0
294	20250417	134900	108093970	9700	9700	9700	9700	0
295	20250417	134800	108093970	9700	9700	9700	9700	0
296	20250417	134700	108093970	9700	9700	9700	9700	0
297	20250417	134600	108093970	9700	9700	9700	9700	0
298	20250417	134500	108093970	9700	9700	9700	9700	2
299	20250417	134400	108074570	9660	9660	9660	9660	0
300	20250417	134300	108074570	9660	9660	9660	9660	0
301	20250417	134200	108074570	9660	9660	9660	9660	0
302	20250417	134100	108074570	9660	9660	9660	9660	10
303	20250417	134000	107977970	9690	9690	9690	9690	0
304	20250417	133900	107977970	9690	9690	9690	9690	1
305	20250417	133800	107968280	9690	9690	9690	9690	1
306	20250417	133700	107958590	9650	9650	9650	9650	0
307	20250417	133600	107958590	9650	9650	9650	9650	0
308	20250417	133500	107958590	9650	9650	9650	9650	0
309	20250417	133400	107958590	9650	9650	9650	9650	31
310	20250417	133300	107659440	9650	9660	9660	9650	960
311	20250417	133200	98394660	9650	9650	9650	9650	0
312	20250417	133100	98394660	9650	9650	9650	9650	0
313	20250417	133000	98394660	9650	9650	9650	9650	0
314	20250417	132900	98394660	9650	9650	9650	9650	0
315	20250417	132800	98394660	9650	9650	9650	9650	0
316	20250417	132700	98394660	9650	9650	9650	9650	0
317	20250417	132600	98394660	9650	9650	9650	9650	0
318	20250417	132500	98394660	9650	9650	9650	9650	0
319	20250417	132400	98394660	9650	9650	9650	9650	72
320	20250417	132300	97699860	9650	9670	9670	9650	500
321	20250417	132200	92870630	9700	9700	9700	9700	0
322	20250417	132100	92870630	9700	9700	9700	9700	0
323	20250417	132000	92870630	9700	9700	9700	9700	0
324	20250417	131900	92870630	9700	9700	9700	9700	0
325	20250417	131800	92870630	9700	9700	9700	9700	0
326	20250417	131700	92870630	9700	9700	9700	9700	0
327	20250417	131600	92870630	9700	9700	9700	9700	0
328	20250417	131500	92870630	9700	9700	9700	9700	0
329	20250417	131400	92870630	9700	9700	9700	9700	0
330	20250417	131300	92870630	9700	9700	9700	9700	0
331	20250417	131200	92870630	9700	9700	9700	9700	0
332	20250417	131100	92870630	9700	9700	9700	9700	0
333	20250417	131000	92870630	9700	9700	9700	9700	0
334	20250417	130900	92870630	9700	9700	9700	9700	0
335	20250417	130800	92870630	9700	9700	9700	9700	6
336	20250417	130700	92812430	9700	9700	9700	9700	0
337	20250417	130600	92812430	9700	9700	9700	9700	1
338	20250417	130500	92802730	9700	9700	9700	9700	0
339	20250417	130400	92802730	9700	9700	9700	9700	0
340	20250417	130300	92802730	9700	9700	9700	9700	0
341	20250417	130200	92802730	9700	9700	9700	9700	0
342	20250417	130100	92802730	9700	9700	9700	9700	0
343	20250417	130000	92802730	9700	9700	9700	9700	0
344	20250417	125900	92802730	9700	9700	9700	9700	0
345	20250417	125800	92802730	9700	9700	9700	9700	0
346	20250417	125700	92802730	9700	9700	9700	9700	0
347	20250417	125600	92802730	9700	9680	9700	9670	303
348	20250417	125500	89872400	9680	9690	9690	9680	610
349	20250417	125400	83964350	9700	9700	9700	9700	0
350	20250417	125300	83964350	9700	9700	9700	9700	1
351	20250417	125200	83954650	9700	9700	9700	9700	156
352	20250417	125100	82441450	9700	9700	9700	9700	0
353	20250417	125000	82441450	9700	9700	9700	9700	157
354	20250417	124900	80918550	9700	9700	9700	9700	0
355	20250417	124800	80918550	9700	9700	9700	9700	0
356	20250417	124700	80918550	9700	9700	9700	9700	0
357	20250417	124600	80918550	9700	9700	9700	9700	0
358	20250417	124500	80918550	9700	9700	9700	9700	2
359	20250417	124400	80899150	9690	9690	9690	9690	0
360	20250417	124300	80899150	9690	9690	9690	9690	0
361	20250417	124200	80899150	9690	9690	9690	9690	0
362	20250417	124100	80899150	9690	9690	9690	9690	86
363	20250417	124000	80065810	9700	9700	9700	9700	0
364	20250417	123900	80065810	9700	9700	9700	9700	0
365	20250417	123800	80065810	9700	9700	9700	9700	0
366	20250417	123700	80065810	9700	9700	9700	9700	0
367	20250417	123600	80065810	9700	9700	9700	9700	0
368	20250417	123500	80065810	9700	9700	9700	9700	0
369	20250417	123400	80065810	9700	9700	9700	9700	0
370	20250417	123300	80065810	9700	9700	9700	9700	0
371	20250417	123200	80065810	9700	9700	9700	9700	0
372	20250417	123100	80065810	9700	9700	9700	9700	0
373	20250417	123000	80065810	9700	9700	9700	9700	0
374	20250417	122900	80065810	9700	9700	9700	9700	0
375	20250417	122800	80065810	9700	9700	9700	9700	11
376	20250417	122700	79959110	9700	9700	9700	9700	1
377	20250417	122600	79949410	9700	9700	9700	9700	0
378	20250417	122500	79949410	9700	9700	9700	9700	81
379	20250417	122400	79163710	9700	9700	9700	9700	100
380	20250417	122300	78193710	9710	9710	9710	9710	21
381	20250417	122200	77989800	9710	9710	9710	9710	0
382	20250417	122100	77989800	9710	9710	9710	9710	0
383	20250417	122000	77989800	9710	9710	9710	9710	0
384	20250417	121900	77989800	9710	9710	9710	9710	0
385	20250417	121800	77989800	9710	9710	9710	9710	0
386	20250417	121700	77989800	9710	9710	9710	9710	50
387	20250417	121600	77504300	9700	9700	9700	9700	0
388	20250417	121500	77504300	9700	9700	9700	9700	102
389	20250417	121400	76514900	9690	9690	9690	9690	0
390	20250417	121300	76514900	9690	9700	9700	9690	31
391	20250417	121200	76214495	9700	9700	9700	9700	4
392	20250417	121100	76175695	9700	9700	9700	9700	0
393	20250417	121000	76175695	9700	9700	9700	9700	1
394	20250417	120900	76165995	9700	9700	9700	9700	1
395	20250417	120800	76156295	9700	9700	9700	9700	0
396	20250417	120700	76156295	9700	9700	9700	9700	0
397	20250417	120600	76156295	9700	9700	9700	9700	0
398	20250417	120500	76156295	9700	9700	9700	9700	0
399	20250417	120400	76156295	9700	9700	9700	9700	0
400	20250417	120300	76156295	9700	9700	9700	9700	0
401	20250417	120200	76156295	9700	9700	9700	9700	10
402	20250417	120100	76059295	9700	9700	9700	9700	0
403	20250417	120000	76059295	9700	9700	9700	9700	0
404	20250417	115900	76059295	9700	9700	9700	9700	0
405	20250417	115800	76059295	9700	9700	9700	9700	0
406	20250417	115700	76059295	9700	9700	9700	9700	0
407	20250417	115600	76059295	9700	9700	9700	9700	15
408	20250417	115500	75913795	9700	9690	9700	9690	13
409	20250417	115400	75787815	9680	9680	9680	9680	0
410	20250417	115300	75787815	9680	9680	9680	9680	0
411	20250417	115200	75787815	9680	9680	9680	9680	0
412	20250417	115100	75787815	9680	9680	9680	9680	0
413	20250417	115000	75787815	9680	9680	9680	9680	0
414	20250417	114900	75787815	9680	9680	9680	9680	0
415	20250417	114800	75787815	9680	9680	9680	9680	0
416	20250417	114700	75787815	9680	9680	9680	9680	0
417	20250417	114600	75787815	9680	9680	9680	9680	0
418	20250417	114500	75787815	9680	9670	9700	9650	551
419	20250417	114400	70463015	9680	9680	9680	9680	46
420	20250417	114300	70017735	9690	9690	9690	9690	0
421	20250417	114200	70017735	9690	9690	9690	9690	0
422	20250417	114100	70017735	9690	9690	9690	9690	0
423	20250417	114000	70017735	9690	9690	9690	9690	0
424	20250417	113900	70017735	9690	9690	9690	9690	23
425	20250417	113800	69794865	9690	9690	9690	9690	0
426	20250417	113700	69794865	9690	9690	9690	9690	0
427	20250417	113600	69794865	9690	9690	9690	9690	0
428	20250417	113500	69794865	9690	9690	9690	9690	0
429	20250417	113400	69794865	9690	9690	9690	9690	0
430	20250417	113300	69794865	9690	9690	9690	9690	0
431	20250417	113200	69794865	9690	9690	9690	9690	0
432	20250417	113100	69794865	9690	9690	9690	9690	25
433	20250417	113000	69552615	9710	9710	9710	9710	2
434	20250417	112900	69533195	9710	9710	9710	9710	0
435	20250417	112800	69533195	9710	9710	9710	9710	0
436	20250417	112700	69533195	9710	9710	9710	9710	0
437	20250417	112600	69533195	9710	9710	9710	9710	0
438	20250417	112500	69533195	9710	9710	9710	9710	0
439	20250417	112400	69533195	9710	9710	9710	9710	0
440	20250417	112300	69533195	9710	9700	9710	9700	10
441	20250417	112200	69436115	9670	9670	9670	9670	0
442	20250417	112100	69436115	9670	9670	9670	9670	0
443	20250417	112000	69436115	9670	9670	9670	9670	0
444	20250417	111900	69436115	9670	9670	9670	9670	54
445	20250417	111800	68913935	9660	9660	9660	9660	0
446	20250417	111700	68913935	9660	9660	9660	9660	0
447	20250417	111600	68913935	9660	9660	9660	9660	0
448	20250417	111500	68913935	9660	9660	9660	9660	0
449	20250417	111400	68913935	9660	9660	9660	9660	0
450	20250417	111300	68913935	9660	9660	9660	9660	0
451	20250417	111200	68913935	9660	9660	9660	9660	0
452	20250417	111100	68913935	9660	9660	9660	9660	0
453	20250417	111000	68913935	9660	9660	9660	9660	0
454	20250417	110900	68913935	9660	9660	9660	9660	0
455	20250417	110800	68913935	9660	9660	9660	9660	4
456	20250417	110700	68875295	9670	9670	9670	9670	51
457	20250417	110600	68382125	9700	9700	9700	9700	0
458	20250417	110500	68382125	9700	9700	9700	9700	0
459	20250417	110400	68382125	9700	9700	9700	9700	0
460	20250417	110300	68382125	9700	9700	9700	9700	15
461	20250417	110200	68236625	9700	9700	9700	9700	6
462	20250417	110100	68178425	9700	9700	9700	9700	2
463	20250417	110000	68159025	9700	9700	9700	9700	10
464	20250417	105900	68062025	9700	9700	9700	9700	0
465	20250417	105800	68062025	9700	9700	9700	9700	2
466	20250417	105700	68042625	9710	9710	9710	9710	0
467	20250417	105600	68042625	9710	9710	9710	9710	0
468	20250417	105500	68042625	9710	9710	9710	9710	1
469	20250417	105400	68032915	9700	9700	9700	9700	10
470	20250417	105300	67935915	9710	9710	9710	9710	0
471	20250417	105200	67935915	9710	9710	9710	9710	0
472	20250417	105100	67935915	9710	9710	9710	9710	3
473	20250417	105000	67906785	9720	9720	9720	9720	0
474	20250417	104900	67906785	9720	9720	9720	9720	0
475	20250417	104800	67906785	9720	9720	9720	9720	142
476	20250417	104700	66526545	9700	9700	9700	9700	0
477	20250417	104600	66526545	9700	9700	9700	9700	12
478	20250417	104500	66410145	9710	9710	9710	9710	3
479	20250417	104400	66381015	9720	9720	9720	9720	0
480	20250417	104300	66381015	9720	9720	9720	9720	50
481	20250417	104200	65895015	9650	9650	9650	9650	0
482	20250417	104100	65895015	9650	9650	9650	9650	0
483	20250417	104000	65895015	9650	9650	9650	9650	0
484	20250417	103900	65895015	9650	9660	9660	9650	181
485	20250417	103800	64146595	9670	9670	9670	9670	16
486	20250417	103700	63991875	9670	9670	9670	9670	0
487	20250417	103600	63991875	9670	9690	9690	9670	134
488	20250417	103500	62694925	9700	9700	9700	9700	3
489	20250417	103400	62665825	9700	9700	9700	9700	18
490	20250417	103300	62491225	9750	9750	9750	9750	0
491	20250417	103200	62491225	9750	9750	9750	9750	0
492	20250417	103100	62491225	9750	9750	9750	9750	154
493	20250417	103000	60989725	9700	9710	9710	9700	207
494	20250417	102900	58979955	9720	9720	9720	9720	0
495	20250417	102800	58979955	9720	9720	9720	9720	0
496	20250417	102700	58979955	9720	9760	9760	9720	16
497	20250417	102600	58824395	9750	9710	9750	9710	1078
498	20250417	102500	48356255	9710	9710	9710	9710	100
499	20250417	102400	47385255	9710	9710	9710	9710	1
500	20250417	102300	47375545	9700	9700	9700	9700	0
501	20250417	102200	47375545	9700	9700	9700	9700	0
502	20250417	102100	47375545	9700	9700	9700	9700	0
503	20250417	102000	47375545	9700	9700	9700	9700	0
504	20250417	101900	47375545	9700	9700	9700	9700	0
505	20250417	101800	47375545	9700	9700	9700	9700	0
506	20250417	101700	47375545	9700	9700	9700	9700	0
507	20250417	101600	47375545	9700	9700	9700	9700	0
508	20250417	101500	47375545	9700	9700	9700	9700	0
509	20250417	101400	47375545	9700	9700	9700	9700	58
510	20250417	101300	46812945	9700	9660	9700	9660	1183
511	20250417	101200	35344615	9690	9690	9690	9690	0
512	20250417	101100	35344615	9690	9690	9690	9690	0
513	20250417	101000	35344615	9690	9690	9690	9690	0
514	20250417	100900	35344615	9690	9690	9690	9690	0
515	20250417	100800	35344615	9690	9680	9690	9680	11
516	20250417	100700	35238125	9680	9680	9680	9680	0
517	20250417	100600	35238125	9680	9680	9680	9680	51
518	20250417	100500	34744445	9680	9680	9680	9680	0
519	20250417	100400	34744445	9680	9610	9680	9610	39
520	20250417	100300	34367475	9600	9600	9600	9600	0
521	20250417	100200	34367475	9600	9620	9620	9600	132
522	20250417	100100	33100235	9620	9620	9620	9620	0
523	20250417	100000	33100235	9620	9620	9620	9620	0
524	20250417	095900	33100235	9620	9620	9660	9600	252
525	20250417	095800	30680465	9620	9620	9620	9620	1
526	20250417	095700	30670845	9640	9640	9640	9640	14
527	20250417	095600	30535885	9625	9625	9625	9625	0
528	20250417	095500	30535885	9625	9625	9625	9625	0
529	20250417	095400	30535885	9625	9625	9625	9625	0
530	20250417	095300	30535885	9625	9620	9660	9600	713
531	20250417	095200	23687630	9630	9630	9630	9630	63
532	20250417	095100	23080940	9670	9670	9670	9670	0
533	20250417	095000	23080940	9670	9670	9670	9670	0
534	20250417	094900	23080940	9670	9670	9670	9670	0
535	20250417	094800	23080940	9670	9670	9670	9670	0
536	20250417	094700	23080940	9670	9670	9670	9670	0
537	20250417	094600	23080940	9670	9670	9670	9670	0
538	20250417	094500	23080940	9670	9670	9670	9620	202
539	20250417	094400	21137600	9620	9670	9670	9620	18
540	20250417	094300	20964190	9670	9670	9670	9670	2
541	20250417	094200	20944850	9670	9670	9670	9670	0
542	20250417	094100	20944850	9670	9670	9670	9670	0
543	20250417	094000	20944850	9670	9670	9670	9670	1
544	20250417	093900	20935180	9670	9670	9670	9670	0
545	20250417	093800	20935180	9670	9670	9670	9670	0
546	20250417	093700	20935180	9670	9670	9670	9670	0
547	20250417	093600	20935180	9670	9670	9670	9670	10
548	20250417	093500	20838480	9670	9670	9670	9670	58
549	20250417	093400	20277620	9690	9690	9690	9690	0
550	20250417	093300	20277620	9690	9690	9690	9690	0
551	20250417	093200	20277620	9690	9630	9690	9610	466
552	20250417	093100	15795570	9700	9700	9700	9700	2
553	20250417	093000	15776170	9700	9700	9700	9700	8
554	20250417	092900	15698570	9640	9640	9640	9640	0
555	20250417	092800	15698570	9640	9640	9640	9640	0
556	20250417	092700	15698570	9640	9640	9640	9640	0
557	20250417	092600	15698570	9640	9700	9700	9640	235
558	20250417	092500	13432470	9650	9650	9650	9650	0
559	20250417	092400	13432470	9650	9650	9650	9650	0
560	20250417	092300	13432470	9650	9650	9650	9650	0
561	20250417	092200	13432470	9650	9650	9650	9650	0
562	20250417	092100	13432470	9650	9650	9650	9650	0
563	20250417	092000	13432470	9650	9650	9650	9650	27
564	20250417	091900	13171920	9700	9700	9700	9700	1
565	20250417	091800	13162220	9650	9650	9650	9650	29
566	20250417	091700	12882370	9650	9660	9700	9650	101
567	20250417	091600	11907020	9700	9700	9700	9700	2
568	20250417	091500	11887620	9700	9700	9700	9700	0
569	20250417	091400	11887620	9700	9700	9700	9700	0
570	20250417	091300	11887620	9700	9700	9700	9700	1
571	20250417	091200	11877920	9650	9650	9650	9650	0
572	20250417	091100	11877920	9650	9650	9650	9650	0
573	20250417	091000	11877920	9650	9670	9670	9650	17
574	20250417	090900	11713630	9710	9710	9710	9680	36
575	20250417	090800	11365090	9680	9680	9680	9680	0
576	20250417	090700	11365090	9680	9680	9680	9680	202
577	20250417	090600	9409730	9710	9710	9710	9710	0
578	20250417	090500	9409730	9710	9710	9710	9710	2
579	20250417	090400	9390310	9710	9710	9710	9710	0
580	20250417	090300	9390310	9710	9650	9710	9650	797
581	20250417	090200	1699200	9650	9650	9650	9650	87
582	20250417	090100	859650	9650	9650	9650	9650	73
583	20250417	090000	155200	9700	9700	9700	9700	16