KissMeData/011560/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	184100	157341530	9760	9760	9760	9760	108
3	20250418	184000	157341530	9760	9760	9760	9760	0
4	20250418	183900	157341530	9760	9760	9760	9760	0
5	20250418	183800	157341530	9760	9760	9760	9760	0
6	20250418	183700	157341530	9760	9760	9760	9760	0
7	20250418	183600	157341530	9760	9760	9760	9760	0
8	20250418	183500	157341530	9760	9760	9760	9760	0
9	20250418	183400	157341530	9760	9760	9760	9760	0
10	20250418	183300	157341530	9760	9760	9760	9760	0
11	20250418	183200	157341530	9760	9760	9760	9760	0
12	20250418	183100	157341530	9760	9760	9760	9760	0
13	20250418	183000	157341530	9760	9760	9760	9760	0
14	20250418	182900	157341530	9760	9760	9760	9760	0
15	20250418	182800	157341530	9760	9760	9760	9760	0
16	20250418	182700	157341530	9760	9760	9760	9760	0
17	20250418	182600	157341530	9760	9760	9760	9760	0
18	20250418	182500	157341530	9760	9760	9760	9760	0
19	20250418	182400	157341530	9760	9760	9760	9760	0
20	20250418	182300	157341530	9760	9760	9760	9760	0
21	20250418	182200	157341530	9760	9760	9760	9760	0
22	20250418	182100	157341530	9760	9760	9760	9760	0
23	20250418	182000	157341530	9760	9760	9760	9760	0
24	20250418	181900	157341530	9760	9760	9760	9760	0
25	20250418	181800	157341530	9760	9760	9760	9760	0
26	20250418	181700	157341530	9760	9760	9760	9760	0
27	20250418	181600	157341530	9760	9760	9760	9760	0
28	20250418	181500	157341530	9760	9760	9760	9760	0
29	20250418	181400	157341530	9760	9760	9760	9760	0
30	20250418	181300	157341530	9760	9760	9760	9760	0
31	20250418	181200	157341530	9760	9760	9760	9760	0
32	20250418	181100	157341530	9760	9760	9760	9760	108
33	20250418	181000	157341530	9760	9760	9760	9760	0
34	20250418	180900	157341530	9760	9760	9760	9760	0
35	20250418	180800	157341530	9760	9760	9760	9760	0
36	20250418	180700	157341530	9760	9760	9760	9760	0
37	20250418	180600	157341530	9760	9760	9760	9760	0
38	20250418	180500	157341530	9760	9760	9760	9760	0
39	20250418	180400	157341530	9760	9760	9760	9760	0
40	20250418	180300	157341530	9760	9760	9760	9760	0
41	20250418	180200	157341530	9760	9760	9760	9760	0
42	20250418	180100	157341530	9760	9760	9760	9760	0
43	20250418	180000	157341530	9760	9760	9760	9760	0
44	20250418	175900	157341530	9760	9760	9760	9760	0
45	20250418	175800	157341530	9760	9760	9760	9760	0
46	20250418	175700	157341530	9760	9760	9760	9760	0
47	20250418	175600	157341530	9760	9760	9760	9760	0
48	20250418	175500	157341530	9760	9760	9760	9760	0
49	20250418	175400	157341530	9760	9760	9760	9760	0
50	20250418	175300	157341530	9760	9760	9760	9760	0
51	20250418	175200	157341530	9760	9760	9760	9760	0
52	20250418	175100	157341530	9760	9760	9760	9760	0
53	20250418	175000	157341530	9760	9760	9760	9760	0
54	20250418	174900	157341530	9760	9760	9760	9760	0
55	20250418	174800	157341530	9760	9760	9760	9760	0
56	20250418	174700	157341530	9760	9760	9760	9760	0
57	20250418	174600	157341530	9760	9760	9760	9760	0
58	20250418	174500	157341530	9760	9760	9760	9760	0
59	20250418	174400	157341530	9760	9760	9760	9760	0
60	20250418	174300	157341530	9760	9760	9760	9760	0
61	20250418	174200	157341530	9760	9760	9760	9760	0
62	20250418	174100	157341530	9760	9760	9760	9760	108
63	20250418	174000	157341530	9760	9760	9760	9760	0
64	20250418	173900	157341530	9760	9760	9760	9760	0
65	20250418	173800	157341530	9760	9760	9760	9760	0
66	20250418	173700	157341530	9760	9760	9760	9760	0
67	20250418	173600	157341530	9760	9760	9760	9760	0
68	20250418	173500	157341530	9760	9760	9760	9760	0
69	20250418	173400	157341530	9760	9760	9760	9760	0
70	20250418	173300	157341530	9760	9760	9760	9760	0
71	20250418	173200	157341530	9760	9760	9760	9760	0
72	20250418	173100	157341530	9760	9760	9760	9760	0
73	20250418	173000	157341530	9760	9760	9760	9760	0
74	20250418	172900	157341530	9760	9760	9760	9760	0
75	20250418	172800	157341530	9760	9760	9760	9760	0
76	20250418	172700	157341530	9760	9760	9760	9760	0
77	20250418	172600	157341530	9760	9760	9760	9760	0
78	20250418	172500	157341530	9760	9760	9760	9760	0
79	20250418	172400	157341530	9760	9760	9760	9760	0
80	20250418	172300	157341530	9760	9760	9760	9760	0
81	20250418	172200	157341530	9760	9760	9760	9760	0
82	20250418	172100	157341530	9760	9760	9760	9760	0
83	20250418	172000	157341530	9760	9760	9760	9760	0
84	20250418	171900	157341530	9760	9760	9760	9760	0
85	20250418	171800	157341530	9760	9760	9760	9760	0
86	20250418	171700	157341530	9760	9760	9760	9760	0
87	20250418	171600	157341530	9760	9760	9760	9760	0
88	20250418	171500	157341530	9760	9760	9760	9760	0
89	20250418	171400	157341530	9760	9760	9760	9760	0
90	20250418	171300	157341530	9760	9760	9760	9760	0
91	20250418	171200	157341530	9760	9760	9760	9760	0
92	20250418	171100	157341530	9760	9760	9760	9760	108
93	20250418	171000	157341530	9760	9760	9760	9760	0
94	20250418	170900	157341530	9760	9760	9760	9760	0
95	20250418	170800	157341530	9760	9760	9760	9760	0
96	20250418	170700	157341530	9760	9760	9760	9760	0
97	20250418	170600	157341530	9760	9760	9760	9760	0
98	20250418	170500	157341530	9760	9760	9760	9760	0
99	20250418	170400	157341530	9760	9760	9760	9760	0
100	20250418	170300	157341530	9760	9760	9760	9760	0
101	20250418	170200	157341530	9760	9760	9760	9760	0
102	20250418	170100	157341530	9760	9760	9760	9760	0
103	20250418	170000	157341530	9760	9760	9760	9760	0
104	20250418	165900	157341530	9760	9760	9760	9760	0
105	20250418	165800	157341530	9760	9760	9760	9760	0
106	20250418	165700	157341530	9760	9760	9760	9760	0
107	20250418	165600	157341530	9760	9760	9760	9760	0
108	20250418	165500	157341530	9760	9760	9760	9760	0
109	20250418	165400	157341530	9760	9760	9760	9760	0
110	20250418	165300	157341530	9760	9760	9760	9760	0
111	20250418	165200	157341530	9760	9760	9760	9760	0
112	20250418	165100	157341530	9760	9760	9760	9760	0
113	20250418	165000	157341530	9760	9760	9760	9760	0
114	20250418	164900	157341530	9760	9760	9760	9760	0
115	20250418	164800	157341530	9760	9760	9760	9760	0
116	20250418	164700	157341530	9760	9760	9760	9760	0
117	20250418	164600	157341530	9760	9760	9760	9760	0
118	20250418	164500	157341530	9760	9760	9760	9760	0
119	20250418	164400	157341530	9760	9760	9760	9760	0
120	20250418	164300	157341530	9760	9760	9760	9760	0
121	20250418	164200	157341530	9760	9760	9760	9760	0
122	20250418	164100	157341530	9760	9760	9760	9760	108
123	20250418	164000	157341530	9760	9760	9760	9760	0
124	20250418	163900	157341530	9760	9760	9760	9760	0
125	20250418	163800	157341530	9760	9760	9760	9760	0
126	20250418	163700	157341530	9760	9760	9760	9760	0
127	20250418	163600	157341530	9760	9760	9760	9760	0
128	20250418	163500	157341530	9760	9760	9760	9760	0
129	20250418	163400	157341530	9760	9760	9760	9760	0
130	20250418	163300	157341530	9760	9760	9760	9760	0
131	20250418	163200	157341530	9760	9760	9760	9760	0
132	20250418	163100	157341530	9760	9760	9760	9760	0
133	20250418	163000	157341530	9760	9760	9760	9760	0
134	20250418	162900	157341530	9760	9760	9760	9760	0
135	20250418	162800	157341530	9760	9760	9760	9760	0
136	20250418	162700	157341530	9760	9760	9760	9760	0
137	20250418	162600	157341530	9760	9760	9760	9760	0
138	20250418	162500	157341530	9760	9760	9760	9760	0
139	20250418	162400	157341530	9760	9760	9760	9760	0
140	20250418	162300	157341530	9760	9760	9760	9760	0
141	20250418	162200	157341530	9760	9760	9760	9760	0
142	20250418	162100	157341530	9760	9760	9760	9760	0
143	20250418	162000	157341530	9760	9760	9760	9760	0
144	20250418	161900	157341530	9760	9760	9760	9760	0
145	20250418	161800	157341530	9760	9760	9760	9760	0
146	20250418	161700	157341530	9760	9760	9760	9760	0
147	20250418	161600	157341530	9760	9760	9760	9760	0
148	20250418	161500	157341530	9760	9760	9760	9760	0
149	20250418	161400	157341530	9760	9760	9760	9760	0
150	20250418	161300	157341530	9760	9760	9760	9760	0
151	20250418	161200	157341530	9760	9760	9760	9760	0
152	20250418	161100	157341530	9760	9760	9760	9760	108
153	20250418	161000	157341530	9760	9760	9760	9760	0
154	20250418	160900	157341530	9760	9760	9760	9760	0
155	20250418	160800	157341530	9760	9760	9760	9760	0
156	20250418	160700	157341530	9760	9760	9760	9760	0
157	20250418	160600	157341530	9760	9760	9760	9760	0
158	20250418	160500	157341530	9760	9760	9760	9760	0
159	20250418	160400	157341530	9760	9760	9760	9760	0
160	20250418	160300	157341530	9760	9760	9760	9760	0
161	20250418	160200	157341530	9760	9760	9760	9760	0
162	20250418	160100	157341530	9760	9760	9760	9760	0
163	20250418	160000	157341530	9760	9760	9760	9760	0
164	20250418	155900	157341530	9760	9760	9760	9760	0
165	20250418	155800	157341530	9760	9760	9760	9760	0
166	20250418	155700	157341530	9760	9760	9760	9760	0
167	20250418	155600	157341530	9760	9760	9760	9760	0
168	20250418	155500	157341530	9760	9760	9760	9760	0
169	20250418	155400	157341530	9760	9760	9760	9760	0
170	20250418	155300	157341530	9760	9760	9760	9760	0
171	20250418	155200	157341530	9760	9760	9760	9760	0
172	20250418	155100	157341530	9760	9760	9760	9760	0
173	20250418	155000	157341530	9760	9760	9760	9760	0
174	20250418	154900	157341530	9760	9760	9760	9760	0
175	20250418	154800	157341530	9760	9760	9760	9760	0
176	20250418	154700	157341530	9760	9760	9760	9760	0
177	20250418	154600	157341530	9760	9760	9760	9760	0
178	20250418	154500	157341530	9760	9760	9760	9760	0
179	20250418	154400	157341530	9760	9760	9760	9760	0
180	20250418	154300	157341530	9760	9760	9760	9760	0
181	20250418	154200	157341530	9760	9760	9760	9760	0
182	20250418	154100	157341530	9760	9760	9760	9760	108
183	20250418	154000	157341530	9760	9760	9760	9760	0
184	20250418	153900	157341530	9760	9760	9760	9760	0
185	20250418	153800	157341530	9760	9760	9760	9760	0
186	20250418	153700	157341530	9760	9760	9760	9760	0
187	20250418	153600	157341530	9760	9760	9760	9760	0
188	20250418	153500	157341530	9760	9760	9760	9760	0
189	20250418	153400	157341530	9760	9760	9760	9760	0
190	20250418	153300	157341530	9760	9760	9760	9760	0
191	20250418	153200	157341530	9760	9760	9760	9760	0
192	20250418	153100	157341530	9760	9760	9760	9760	0
193	20250418	153000	157341530	9760	9760	9760	9760	108
194	20250418	152900	156287450	9740	9740	9740	9740	0
195	20250418	152800	156287450	9740	9740	9740	9740	0
196	20250418	152700	156287450	9740	9740	9740	9740	0
197	20250418	152600	156287450	9740	9740	9740	9740	0
198	20250418	152500	156287450	9740	9740	9740	9740	0
199	20250418	152400	156287450	9740	9740	9740	9740	0
200	20250418	152300	156287450	9740	9740	9740	9740	0
201	20250418	152200	156287450	9740	9740	9740	9740	0
202	20250418	152100	156287450	9740	9740	9740	9740	0
203	20250418	152000	156287450	9740	9740	9740	9740	0
204	20250418	151900	156287450	9740	9760	9760	9740	40
205	20250418	151800	155897090	9760	9760	9760	9760	8
206	20250418	151700	155819010	9740	9740	9740	9740	0
207	20250418	151600	155819010	9740	9750	9750	9740	102
208	20250418	151500	154825430	9750	9750	9750	9750	0
209	20250418	151400	154825430	9750	9750	9750	9750	0
210	20250418	151300	154825430	9750	9750	9750	9750	0
211	20250418	151200	154825430	9750	9750	9750	9750	0
212	20250418	151100	154825430	9750	9750	9750	9750	10
213	20250418	151000	154727930	9760	9760	9760	9760	0
214	20250418	150900	154727930	9760	9760	9760	9760	20
215	20250418	150800	154532730	9750	9750	9750	9750	0
216	20250418	150700	154532730	9750	9750	9750	9750	0
217	20250418	150600	154532730	9750	9750	9750	9750	0
218	20250418	150500	154532730	9750	9750	9750	9750	0
219	20250418	150400	154532730	9750	9750	9750	9750	0
220	20250418	150300	154532730	9750	9750	9750	9750	0
221	20250418	150200	154532730	9750	9750	9750	9750	0
222	20250418	150100	154532730	9750	9750	9750	9750	126
223	20250418	150000	153304230	9750	9750	9750	9750	0
224	20250418	145900	153304230	9750	9750	9750	9750	1
225	20250418	145800	153294480	9740	9740	9740	9740	150
226	20250418	145700	151833480	9750	9750	9750	9750	0
227	20250418	145600	151833480	9750	9750	9750	9750	0
228	20250418	145500	151833480	9750	9750	9750	9750	3
229	20250418	145400	151804230	9750	9750	9750	9750	0
230	20250418	145300	151804230	9750	9750	9750	9750	0
231	20250418	145200	151804230	9750	9750	9750	9750	0
232	20250418	145100	151804230	9750	9750	9750	9750	0
233	20250418	145000	151804230	9750	9750	9750	9750	0
234	20250418	144900	151804230	9750	9750	9750	9750	0
235	20250418	144800	151804230	9750	9750	9750	9750	0
236	20250418	144700	151804230	9750	9750	9750	9750	0
237	20250418	144600	151804230	9750	9750	9750	9750	0
238	20250418	144500	151804230	9750	9750	9750	9750	0
239	20250418	144400	151804230	9750	9750	9750	9750	0
240	20250418	144300	151804230	9750	9750	9750	9750	0
241	20250418	144200	151804230	9750	9750	9750	9750	0
242	20250418	144100	151804230	9750	9750	9750	9750	0
243	20250418	144000	151804230	9750	9750	9750	9750	0
244	20250418	143900	151804230	9750	9750	9750	9750	0
245	20250418	143800	151804230	9750	9750	9750	9750	0
246	20250418	143700	151804230	9750	9750	9750	9750	0
247	20250418	143600	151804230	9750	9750	9750	9750	0
248	20250418	143500	151804230	9750	9750	9750	9750	0
249	20250418	143400	151804230	9750	9750	9750	9750	0
250	20250418	143300	151804230	9750	9750	9750	9750	1
251	20250418	143200	151794480	9750	9750	9750	9750	46
252	20250418	143100	151345980	9750	9750	9750	9750	152
253	20250418	143000	149863980	9745	9745	9745	9745	104
254	20250418	142900	148850500	9720	9740	9740	9710	190
255	20250418	142800	147002990	9740	9740	9740	9740	0
256	20250418	142700	147002990	9740	9740	9740	9740	0
257	20250418	142600	147002990	9740	9740	9740	9740	0
258	20250418	142500	147002990	9740	9740	9740	9740	165
259	20250418	142400	145395890	9750	9750	9750	9750	0
260	20250418	142300	145395890	9750	9750	9750	9750	0
261	20250418	142200	145395890	9750	9750	9750	9750	0
262	20250418	142100	145395890	9750	9750	9750	9750	0
263	20250418	142000	145395890	9750	9750	9750	9750	0
264	20250418	141900	145395890	9750	9750	9750	9750	0
265	20250418	141800	145395890	9750	9750	9750	9750	0
266	20250418	141700	145395890	9750	9750	9750	9750	0
267	20250418	141600	145395890	9750	9750	9750	9750	92
268	20250418	141500	144498890	9760	9760	9760	9760	0
269	20250418	141400	144498890	9760	9760	9760	9760	0
270	20250418	141300	144498890	9760	9760	9760	9760	0
271	20250418	141200	144498890	9760	9760	9760	9760	1
272	20250418	141100	144489130	9740	9740	9740	9740	0
273	20250418	141000	144489130	9740	9740	9740	9740	10
274	20250418	140900	144391730	9760	9760	9760	9760	0
275	20250418	140800	144391730	9760	9760	9760	9760	0
276	20250418	140700	144391730	9760	9760	9760	9760	0
277	20250418	140600	144391730	9760	9760	9760	9760	0
278	20250418	140500	144391730	9760	9760	9760	9760	0
279	20250418	140400	144391730	9760	9760	9760	9760	1
280	20250418	140300	144381970	9760	9760	9760	9760	0
281	20250418	140200	144381970	9760	9760	9760	9760	0
282	20250418	140100	144381970	9760	9760	9760	9760	0
283	20250418	140000	144381970	9760	9760	9760	9760	0
284	20250418	135900	144381970	9760	9760	9760	9760	0
285	20250418	135800	144381970	9760	9760	9760	9760	0
286	20250418	135700	144381970	9760	9760	9760	9760	0
287	20250418	135600	144381970	9760	9760	9760	9760	8
288	20250418	135500	144303890	9740	9760	9760	9740	104
289	20250418	135400	143289450	9770	9770	9770	9770	0
290	20250418	135300	143289450	9770	9770	9770	9770	0
291	20250418	135200	143289450	9770	9770	9770	9770	0
292	20250418	135100	143289450	9770	9770	9770	9770	3
293	20250418	135000	143260140	9770	9770	9770	9770	0
294	20250418	134900	143260140	9770	9770	9770	9770	1
295	20250418	134800	143250370	9770	9750	9770	9750	215
296	20250418	134700	141153860	9780	9770	9780	9770	3
297	20250418	134600	141124530	9750	9780	9780	9750	53
298	20250418	134500	140607690	9780	9780	9780	9780	0
299	20250418	134400	140607690	9780	9770	9780	9770	24
300	20250418	134300	140373070	9780	9780	9780	9780	0
301	20250418	134200	140373070	9780	9780	9780	9780	0
302	20250418	134100	140373070	9780	9780	9780	9780	0
303	20250418	134000	140373070	9780	9780	9780	9780	0
304	20250418	133900	140373070	9780	9780	9780	9780	0
305	20250418	133800	140373070	9780	9780	9780	9780	2
306	20250418	133700	140353510	9790	9790	9790	9790	1
307	20250418	133600	140343720	9790	9790	9790	9790	0
308	20250418	133500	140343720	9790	9790	9790	9790	0
309	20250418	133400	140343720	9790	9740	9790	9740	3521
310	20250418	133300	105975390	9750	9750	9750	9750	60
311	20250418	133200	105390390	9750	9750	9750	9750	50
312	20250418	133100	104902890	9750	9750	9750	9750	18
313	20250418	133000	104727390	9760	9760	9760	9760	0
314	20250418	132900	104727390	9760	9760	9760	9760	2
315	20250418	132800	104707870	9740	9740	9740	9740	0
316	20250418	132700	104707870	9740	9740	9740	9740	6
317	20250418	132600	104649430	9750	9750	9750	9750	3
318	20250418	132500	104620180	9760	9760	9760	9760	0
319	20250418	132400	104620180	9760	9760	9760	9760	0
320	20250418	132300	104620180	9760	9760	9760	9760	0
321	20250418	132200	104620180	9760	9760	9760	9760	0
322	20250418	132100	104620180	9760	9760	9760	9760	0
323	20250418	132000	104620180	9760	9760	9760	9760	0
324	20250418	131900	104620180	9760	9760	9760	9760	0
325	20250418	131800	104620180	9760	9760	9760	9760	0
326	20250418	131700	104620180	9760	9760	9760	9760	0
327	20250418	131600	104620180	9760	9760	9760	9760	0
328	20250418	131500	104620180	9760	9760	9760	9760	14
329	20250418	131400	104483540	9750	9750	9750	9750	1
330	20250418	131300	104473790	9750	9750	9750	9750	151
331	20250418	131200	103001540	9750	9750	9750	9750	1
332	20250418	131100	102991790	9750	9750	9750	9750	1
333	20250418	131000	102982040	9740	9740	9740	9740	1
334	20250418	130900	102972300	9750	9740	9750	9740	13
335	20250418	130800	102845650	9740	9740	9740	9740	50
336	20250418	130700	102358650	9730	9730	9730	9730	0
337	20250418	130600	102358650	9730	9730	9730	9730	65
338	20250418	130500	101726200	9740	9740	9740	9740	0
339	20250418	130400	101726200	9740	9740	9740	9740	0
340	20250418	130300	101726200	9740	9740	9740	9740	41
341	20250418	130200	101326860	9750	9750	9750	9750	1
342	20250418	130100	101317110	9750	9750	9750	9750	11
343	20250418	130000	101209860	9740	9740	9740	9740	30
344	20250418	125900	100917660	9740	9740	9740	9740	0
345	20250418	125800	100917660	9740	9740	9740	9740	0
346	20250418	125700	100917660	9740	9740	9740	9740	33
347	20250418	125600	100596240	9740	9740	9740	9740	0
348	20250418	125500	100596240	9740	9740	9740	9740	0
349	20250418	125400	100596240	9740	9740	9740	9740	10
350	20250418	125300	100498840	9740	9740	9740	9740	49
351	20250418	125200	100021580	9740	9740	9740	9740	0
352	20250418	125100	100021580	9740	9740	9740	9740	0
353	20250418	125000	100021580	9740	9740	9740	9740	0
354	20250418	124900	100021580	9740	9740	9740	9740	0
355	20250418	124800	100021580	9740	9740	9740	9740	0
356	20250418	124700	100021580	9740	9740	9740	9740	0
357	20250418	124600	100021580	9740	9740	9740	9740	1
358	20250418	124500	100011840	9730	9730	9730	9730	19
359	20250418	124400	99826970	9730	9730	9730	9730	0
360	20250418	124300	99826970	9730	9730	9730	9730	0
361	20250418	124200	99826970	9730	9730	9730	9730	18
362	20250418	124100	99651830	9750	9750	9750	9750	0
363	20250418	124000	99651830	9750	9750	9750	9750	0
364	20250418	123900	99651830	9750	9750	9750	9750	1
365	20250418	123800	99642080	9750	9750	9750	9750	76
366	20250418	123700	98901080	9750	9750	9750	9750	42
367	20250418	123600	98491580	9720	9720	9720	9720	0
368	20250418	123500	98491580	9720	9730	9730	9720	100
369	20250418	123400	97519170	9730	9730	9730	9730	0
370	20250418	123300	97519170	9730	9730	9730	9730	0
371	20250418	123200	97519170	9730	9730	9730	9730	0
372	20250418	123100	97519170	9730	9740	9740	9730	24
373	20250418	123000	97285600	9730	9730	9730	9730	0
374	20250418	122900	97285600	9730	9730	9730	9730	0
375	20250418	122800	97285600	9730	9730	9730	9730	0
376	20250418	122700	97285600	9730	9730	9730	9730	0
377	20250418	122600	97285600	9730	9730	9730	9730	0
378	20250418	122500	97285600	9730	9730	9730	9730	0
379	20250418	122400	97285600	9730	9730	9730	9730	0
380	20250418	122300	97285600	9730	9730	9730	9730	0
381	20250418	122200	97285600	9730	9730	9730	9730	0
382	20250418	122100	97285600	9730	9730	9730	9730	0
383	20250418	122000	97285600	9730	9730	9730	9730	0
384	20250418	121900	97285600	9730	9730	9730	9730	0
385	20250418	121800	97285600	9730	9730	9730	9730	40
386	20250418	121700	96896400	9750	9750	9750	9750	0
387	20250418	121600	96896400	9750	9750	9750	9750	0
388	20250418	121500	96896400	9750	9750	9750	9750	0
389	20250418	121400	96896400	9750	9750	9750	9750	3
390	20250418	121300	96867150	9750	9750	9750	9750	0
391	20250418	121200	96867150	9750	9750	9750	9750	0
392	20250418	121100	96867150	9750	9750	9750	9750	0
393	20250418	121000	96867150	9750	9750	9750	9750	0
394	20250418	120900	96867150	9750	9750	9750	9750	0
395	20250418	120800	96867150	9750	9750	9750	9750	0
396	20250418	120700	96867150	9750	9740	9750	9740	6
397	20250418	120600	96808660	9740	9740	9740	9740	2
398	20250418	120500	96789180	9730	9730	9730	9730	0
399	20250418	120400	96789180	9730	9730	9730	9730	0
400	20250418	120300	96789180	9730	9730	9730	9730	188
401	20250418	120200	94959940	9730	9730	9730	9730	0
402	20250418	120100	94959940	9730	9730	9730	9730	0
403	20250418	120000	94959940	9730	9730	9730	9730	0
404	20250418	115900	94959940	9730	9730	9730	9730	0
405	20250418	115800	94959940	9730	9730	9730	9730	0
406	20250418	115700	94959940	9730	9730	9730	9730	0
407	20250418	115600	94959940	9730	9730	9730	9730	0
408	20250418	115500	94959940	9730	9730	9730	9730	1
409	20250418	115400	94950210	9690	9700	9700	9690	570
410	20250418	115300	89425310	9700	9700	9700	9700	0
411	20250418	115200	89425310	9700	9700	9700	9700	0
412	20250418	115100	89425310	9700	9730	9730	9700	110
413	20250418	115000	88358010	9700	9700	9700	9700	0
414	20250418	114900	88358010	9700	9700	9700	9700	0
415	20250418	114800	88358010	9700	9700	9700	9700	0
416	20250418	114700	88358010	9700	9700	9700	9700	471
417	20250418	114600	83789310	9730	9730	9730	9730	0
418	20250418	114500	83789310	9730	9730	9730	9730	0
419	20250418	114400	83789310	9730	9730	9730	9730	0
420	20250418	114300	83789310	9730	9730	9730	9730	0
421	20250418	114200	83789310	9730	9730	9730	9730	2
422	20250418	114100	83769850	9730	9730	9730	9730	50
423	20250418	114000	83283350	9730	9730	9730	9730	0
424	20250418	113900	83283350	9730	9730	9730	9730	0
425	20250418	113800	83283350	9730	9730	9730	9730	0
426	20250418	113700	83283350	9730	9730	9730	9730	0
427	20250418	113600	83283350	9730	9730	9730	9730	0
428	20250418	113500	83283350	9730	9730	9730	9730	2
429	20250418	113400	83263890	9690	9690	9690	9690	0
430	20250418	113300	83263890	9690	9690	9690	9690	0
431	20250418	113200	83263890	9690	9690	9690	9690	0
432	20250418	113100	83263890	9690	9690	9690	9690	0
433	20250418	113000	83263890	9690	9690	9690	9690	0
434	20250418	112900	83263890	9690	9690	9690	9690	0
435	20250418	112800	83263890	9690	9690	9690	9690	0
436	20250418	112700	83263890	9690	9690	9690	9690	0
437	20250418	112600	83263890	9690	9690	9690	9690	0
438	20250418	112500	83263890	9690	9710	9710	9690	210
439	20250418	112400	81228550	9720	9720	9720	9720	66
440	20250418	112300	80587030	9720	9720	9720	9720	0
441	20250418	112200	80587030	9720	9720	9720	9720	0
442	20250418	112100	80587030	9720	9720	9720	9720	0
443	20250418	112000	80587030	9720	9720	9720	9720	0
444	20250418	111900	80587030	9720	9720	9720	9720	99
445	20250418	111800	79624750	9710	9710	9710	9710	0
446	20250418	111700	79624750	9710	9710	9710	9710	0
447	20250418	111600	79624750	9710	9720	9720	9710	177
448	20250418	111500	77906010	9720	9720	9720	9720	0
449	20250418	111400	77906010	9720	9720	9720	9720	0
450	20250418	111300	77906010	9720	9720	9720	9720	47
451	20250418	111200	77449170	9720	9725	9725	9720	4
452	20250418	111100	77410275	9720	9720	9720	9720	2
453	20250418	111000	77390835	9710	9710	9710	9710	0
454	20250418	110900	77390835	9710	9710	9710	9710	0
455	20250418	110800	77390835	9710	9740	9740	9710	119
456	20250418	110700	76234525	9740	9740	9740	9740	0
457	20250418	110600	76234525	9740	9740	9740	9740	0
458	20250418	110500	76234525	9740	9740	9740	9740	1
459	20250418	110400	76224785	9750	9755	9755	9750	13
460	20250418	110300	76098020	9750	9750	9750	9750	10
461	20250418	110200	76000520	9760	9760	9760	9760	0
462	20250418	110100	76000520	9760	9760	9760	9760	1
463	20250418	110000	75990760	9770	9770	9770	9770	0
464	20250418	105900	75990760	9770	9770	9770	9770	0
465	20250418	105800	75990760	9770	9770	9770	9770	0
466	20250418	105700	75990760	9770	9770	9770	9770	0
467	20250418	105600	75990760	9770	9770	9770	9770	0
468	20250418	105500	75990760	9770	9770	9770	9770	0
469	20250418	105400	75990760	9770	9770	9770	9770	0
470	20250418	105300	75990760	9770	9750	9770	9750	306
471	20250418	105200	73001890	9750	9750	9750	9750	0
472	20250418	105100	73001890	9750	9750	9750	9750	0
473	20250418	105000	73001890	9750	9730	9750	9730	1528
474	20250418	104900	58118620	9730	9730	9730	9730	0
475	20250418	104800	58118620	9730	9730	9730	9730	0
476	20250418	104700	58118620	9730	9720	9730	9720	102
477	20250418	104600	57127160	9730	9720	9730	9630	2661
478	20250418	104500	31395880	9720	9700	9720	9700	882
479	20250418	104400	22836310	9690	9690	9690	9690	0
480	20250418	104300	22836310	9690	9690	9690	9690	7
481	20250418	104200	22768480	9680	9700	9700	9680	30
482	20250418	104100	22477500	9690	9690	9690	9690	4
483	20250418	104000	22438740	9700	9700	9700	9700	14
484	20250418	103900	22302940	9700	9700	9700	9700	70
485	20250418	103800	21623940	9700	9700	9700	9700	1
486	20250418	103700	21614240	9700	9700	9700	9700	0
487	20250418	103600	21614240	9700	9700	9700	9700	51
488	20250418	103500	21119540	9700	9700	9700	9700	0
489	20250418	103400	21119540	9700	9700	9700	9700	0
490	20250418	103300	21119540	9700	9700	9700	9700	1
491	20250418	103200	21109840	9700	9700	9700	9700	2
492	20250418	103100	21090440	9700	9690	9700	9690	135
493	20250418	103000	19781130	9690	9680	9690	9680	173
494	20250418	102900	18106320	9670	9670	9680	9670	346
495	20250418	102800	14760060	9690	9690	9690	9690	0
496	20250418	102700	14760060	9690	9670	9690	9670	74
497	20250418	102600	14044140	9660	9660	9660	9660	0
498	20250418	102500	14044140	9660	9660	9660	9660	0
499	20250418	102400	14044140	9660	9660	9660	9660	0
500	20250418	102300	14044140	9660	9660	9660	9660	0
501	20250418	102200	14044140	9660	9670	9670	9660	214
502	20250418	102100	11974840	9670	9670	9670	9670	0
503	20250418	102000	11974840	9670	9670	9670	9670	0
504	20250418	101900	11974840	9670	9670	9670	9670	0
505	20250418	101800	11974840	9670	9670	9670	9670	33
506	20250418	101700	11655730	9670	9670	9670	9670	0
507	20250418	101600	11655730	9670	9670	9670	9670	0
508	20250418	101500	11655730	9670	9670	9670	9670	0
509	20250418	101400	11655730	9670	9670	9670	9670	0
510	20250418	101300	11655730	9670	9670	9670	9670	203
511	20250418	101200	9692720	9670	9670	9670	9670	19
512	20250418	101100	9508990	9690	9690	9690	9690	0
513	20250418	101000	9508990	9690	9690	9690	9690	0
514	20250418	100900	9508990	9690	9690	9690	9690	1
515	20250418	100800	9499300	9670	9670	9670	9670	0
516	20250418	100700	9499300	9670	9670	9670	9670	51
517	20250418	100600	9006130	9680	9680	9680	9680	0
518	20250418	100500	9006130	9680	9680	9680	9680	0
519	20250418	100400	9006130	9680	9680	9680	9680	2
520	20250418	100300	8986770	9680	9680	9680	9680	0
521	20250418	100200	8986770	9680	9680	9680	9680	41
522	20250418	100100	8589890	9690	9690	9690	9690	1
523	20250418	100000	8580200	9700	9700	9700	9700	0
524	20250418	095900	8580200	9700	9700	9700	9700	0
525	20250418	095800	8580200	9700	9700	9700	9700	0
526	20250418	095700	8580200	9700	9700	9700	9700	0
527	20250418	095600	8580200	9700	9700	9700	9700	0
528	20250418	095500	8580200	9700	9700	9700	9700	150
529	20250418	095400	7125200	9680	9680	9680	9680	3
530	20250418	095300	7096160	9670	9670	9670	9670	0
531	20250418	095200	7096160	9670	9680	9680	9670	221
532	20250418	095100	4957850	9680	9680	9680	9680	0
533	20250418	095000	4957850	9680	9680	9680	9680	0
534	20250418	094900	4957850	9680	9680	9680	9680	1
535	20250418	094800	4948170	9700	9700	9700	9700	1
536	20250418	094700	4938470	9700	9700	9700	9700	0
537	20250418	094600	4938470	9700	9700	9700	9700	0
538	20250418	094500	4938470	9700	9700	9700	9700	5
539	20250418	094400	4889970	9670	9670	9670	9670	0
540	20250418	094300	4889970	9670	9670	9670	9670	0
541	20250418	094200	4889970	9670	9670	9670	9670	0
542	20250418	094100	4889970	9670	9670	9670	9670	3
543	20250418	094000	4860960	9700	9700	9700	9700	0
544	20250418	093900	4860960	9700	9670	9700	9670	21
545	20250418	093800	4657860	9670	9670	9670	9670	10
546	20250418	093700	4561160	9660	9660	9660	9660	0
547	20250418	093600	4561160	9660	9660	9660	9660	0
548	20250418	093500	4561160	9660	9660	9660	9660	0
549	20250418	093400	4561160	9660	9660	9660	9660	0
550	20250418	093300	4561160	9660	9660	9660	9660	0
551	20250418	093200	4561160	9660	9660	9660	9660	0
552	20250418	093100	4561160	9660	9660	9660	9660	1
553	20250418	093000	4551500	9700	9700	9700	9700	5
554	20250418	092900	4503000	9660	9660	9660	9660	0
555	20250418	092800	4503000	9660	9660	9660	9660	3
556	20250418	092700	4474020	9650	9650	9650	9650	0
557	20250418	092600	4474020	9650	9650	9650	9650	0
558	20250418	092500	4474020	9650	9650	9650	9650	0
559	20250418	092400	4474020	9650	9650	9650	9650	100
560	20250418	092300	3509020	9660	9660	9660	9660	10
561	20250418	092200	3412420	9650	9650	9650	9650	0
562	20250418	092100	3412420	9650	9650	9650	9650	1
563	20250418	092000	3402770	9650	9650	9650	9650	0
564	20250418	091900	3402770	9650	9650	9650	9650	0
565	20250418	091800	3402770	9650	9650	9650	9650	0
566	20250418	091700	3402770	9650	9650	9650	9650	0
567	20250418	091600	3402770	9650	9650	9650	9650	0
568	20250418	091500	3402770	9650	9650	9650	9650	0
569	20250418	091400	3402770	9650	9650	9650	9650	0
570	20250418	091300	3402770	9650	9670	9670	9650	232
571	20250418	091200	1163940	9650	9650	9650	9650	1
572	20250418	091100	1154290	9700	9700	9700	9700	0
573	20250418	091000	1154290	9700	9700	9700	9700	0
574	20250418	090900	1154290	9700	9700	9700	9700	0
575	20250418	090800	1154290	9700	9700	9700	9700	0
576	20250418	090700	1154290	9700	9700	9700	9700	0
577	20250418	090600	1154290	9700	9700	9700	9700	0
578	20250418	090500	1154290	9700	9700	9700	9700	0
579	20250418	090400	1154290	9700	9700	9700	9630	88
580	20250418	090300	300760	9700	9700	9700	9700	0
581	20250418	090200	300760	9700	9700	9700	9700	0
582	20250418	090100	300760	9700	9700	9700	9700	0
583	20250418	090000	300760	9700	9700	9730	9700	31