KissMeData/011560/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	184100	265498770	9800	9800	9800	9800	97
3	20250415	184000	265498770	9800	9800	9800	9800	0
4	20250415	183900	265498770	9800	9800	9800	9800	0
5	20250415	183800	265498770	9800	9800	9800	9800	0
6	20250415	183700	265498770	9800	9800	9800	9800	0
7	20250415	183600	265498770	9800	9800	9800	9800	0
8	20250415	183500	265498770	9800	9800	9800	9800	0
9	20250415	183400	265498770	9800	9800	9800	9800	0
10	20250415	183300	265498770	9800	9800	9800	9800	0
11	20250415	183200	265498770	9800	9800	9800	9800	0
12	20250415	183100	265498770	9800	9800	9800	9800	0
13	20250415	183000	265498770	9800	9800	9800	9800	0
14	20250415	182900	265498770	9800	9800	9800	9800	0
15	20250415	182800	265498770	9800	9800	9800	9800	0
16	20250415	182700	265498770	9800	9800	9800	9800	0
17	20250415	182600	265498770	9800	9800	9800	9800	0
18	20250415	182500	265498770	9800	9800	9800	9800	0
19	20250415	182400	265498770	9800	9800	9800	9800	0
20	20250415	182300	265498770	9800	9800	9800	9800	0
21	20250415	182200	265498770	9800	9800	9800	9800	0
22	20250415	182100	265498770	9800	9800	9800	9800	0
23	20250415	182000	265498770	9800	9800	9800	9800	0
24	20250415	181900	265498770	9800	9800	9800	9800	0
25	20250415	181800	265498770	9800	9800	9800	9800	0
26	20250415	181700	265498770	9800	9800	9800	9800	0
27	20250415	181600	265498770	9800	9800	9800	9800	0
28	20250415	181500	265498770	9800	9800	9800	9800	0
29	20250415	181400	265498770	9800	9800	9800	9800	0
30	20250415	181300	265498770	9800	9800	9800	9800	0
31	20250415	181200	265498770	9800	9800	9800	9800	0
32	20250415	181100	265498770	9800	9800	9800	9800	97
33	20250415	181000	265498770	9800	9800	9800	9800	0
34	20250415	180900	265498770	9800	9800	9800	9800	0
35	20250415	180800	265498770	9800	9800	9800	9800	0
36	20250415	180700	265498770	9800	9800	9800	9800	0
37	20250415	180600	265498770	9800	9800	9800	9800	0
38	20250415	180500	265498770	9800	9800	9800	9800	0
39	20250415	180400	265498770	9800	9800	9800	9800	0
40	20250415	180300	265498770	9800	9800	9800	9800	0
41	20250415	180200	265498770	9800	9800	9800	9800	0
42	20250415	180100	265498770	9800	9800	9800	9800	0
43	20250415	180000	265498770	9800	9800	9800	9800	0
44	20250415	175900	265498770	9800	9800	9800	9800	0
45	20250415	175800	265498770	9800	9800	9800	9800	0
46	20250415	175700	265498770	9800	9800	9800	9800	0
47	20250415	175600	265498770	9800	9800	9800	9800	0
48	20250415	175500	265498770	9800	9800	9800	9800	0
49	20250415	175400	265498770	9800	9800	9800	9800	0
50	20250415	175300	265498770	9800	9800	9800	9800	0
51	20250415	175200	265498770	9800	9800	9800	9800	0
52	20250415	175100	265498770	9800	9800	9800	9800	0
53	20250415	175000	265498770	9800	9800	9800	9800	0
54	20250415	174900	265498770	9800	9800	9800	9800	0
55	20250415	174800	265498770	9800	9800	9800	9800	0
56	20250415	174700	265498770	9800	9800	9800	9800	0
57	20250415	174600	265498770	9800	9800	9800	9800	0
58	20250415	174500	265498770	9800	9800	9800	9800	0
59	20250415	174400	265498770	9800	9800	9800	9800	0
60	20250415	174300	265498770	9800	9800	9800	9800	0
61	20250415	174200	265498770	9800	9800	9800	9800	0
62	20250415	174100	265498770	9800	9800	9800	9800	97
63	20250415	174000	265498770	9800	9800	9800	9800	0
64	20250415	173900	265498770	9800	9800	9800	9800	0
65	20250415	173800	265498770	9800	9800	9800	9800	0
66	20250415	173700	265498770	9800	9800	9800	9800	0
67	20250415	173600	265498770	9800	9800	9800	9800	0
68	20250415	173500	265498770	9800	9800	9800	9800	0
69	20250415	173400	265498770	9800	9800	9800	9800	0
70	20250415	173300	265498770	9800	9800	9800	9800	0
71	20250415	173200	265498770	9800	9800	9800	9800	0
72	20250415	173100	265498770	9800	9800	9800	9800	0
73	20250415	173000	265498770	9800	9800	9800	9800	0
74	20250415	172900	265498770	9800	9800	9800	9800	0
75	20250415	172800	265498770	9800	9800	9800	9800	0
76	20250415	172700	265498770	9800	9800	9800	9800	0
77	20250415	172600	265498770	9800	9800	9800	9800	0
78	20250415	172500	265498770	9800	9800	9800	9800	0
79	20250415	172400	265498770	9800	9800	9800	9800	0
80	20250415	172300	265498770	9800	9800	9800	9800	0
81	20250415	172200	265498770	9800	9800	9800	9800	0
82	20250415	172100	265498770	9800	9800	9800	9800	0
83	20250415	172000	265498770	9800	9800	9800	9800	0
84	20250415	171900	265498770	9800	9800	9800	9800	0
85	20250415	171800	265498770	9800	9800	9800	9800	0
86	20250415	171700	265498770	9800	9800	9800	9800	0
87	20250415	171600	265498770	9800	9800	9800	9800	0
88	20250415	171500	265498770	9800	9800	9800	9800	0
89	20250415	171400	265498770	9800	9800	9800	9800	0
90	20250415	171300	265498770	9800	9800	9800	9800	0
91	20250415	171200	265498770	9800	9800	9800	9800	0
92	20250415	171100	265498770	9800	9800	9800	9800	97
93	20250415	171000	265498770	9800	9800	9800	9800	0
94	20250415	170900	265498770	9800	9800	9800	9800	0
95	20250415	170800	265498770	9800	9800	9800	9800	0
96	20250415	170700	265498770	9800	9800	9800	9800	0
97	20250415	170600	265498770	9800	9800	9800	9800	0
98	20250415	170500	265498770	9800	9800	9800	9800	0
99	20250415	170400	265498770	9800	9800	9800	9800	0
100	20250415	170300	265498770	9800	9800	9800	9800	0
101	20250415	170200	265498770	9800	9800	9800	9800	0
102	20250415	170100	265498770	9800	9800	9800	9800	0
103	20250415	170000	265498770	9800	9800	9800	9800	0
104	20250415	165900	265498770	9800	9800	9800	9800	0
105	20250415	165800	265498770	9800	9800	9800	9800	0
106	20250415	165700	265498770	9800	9800	9800	9800	0
107	20250415	165600	265498770	9800	9800	9800	9800	0
108	20250415	165500	265498770	9800	9800	9800	9800	0
109	20250415	165400	265498770	9800	9800	9800	9800	0
110	20250415	165300	265498770	9800	9800	9800	9800	0
111	20250415	165200	265498770	9800	9800	9800	9800	0
112	20250415	165100	265498770	9800	9800	9800	9800	0
113	20250415	165000	265498770	9800	9800	9800	9800	0
114	20250415	164900	265498770	9800	9800	9800	9800	0
115	20250415	164800	265498770	9800	9800	9800	9800	0
116	20250415	164700	265498770	9800	9800	9800	9800	0
117	20250415	164600	265498770	9800	9800	9800	9800	0
118	20250415	164500	265498770	9800	9800	9800	9800	0
119	20250415	164400	265498770	9800	9800	9800	9800	0
120	20250415	164300	265498770	9800	9800	9800	9800	0
121	20250415	164200	265498770	9800	9800	9800	9800	0
122	20250415	164100	265498770	9800	9800	9800	9800	97
123	20250415	164000	265498770	9800	9800	9800	9800	0
124	20250415	163900	265498770	9800	9800	9800	9800	0
125	20250415	163800	265498770	9800	9800	9800	9800	0
126	20250415	163700	265498770	9800	9800	9800	9800	0
127	20250415	163600	265498770	9800	9800	9800	9800	0
128	20250415	163500	265498770	9800	9800	9800	9800	0
129	20250415	163400	265498770	9800	9800	9800	9800	0
130	20250415	163300	265498770	9800	9800	9800	9800	0
131	20250415	163200	265498770	9800	9800	9800	9800	0
132	20250415	163100	265498770	9800	9800	9800	9800	0
133	20250415	163000	265498770	9800	9800	9800	9800	0
134	20250415	162900	265498770	9800	9800	9800	9800	0
135	20250415	162800	265498770	9800	9800	9800	9800	0
136	20250415	162700	265498770	9800	9800	9800	9800	0
137	20250415	162600	265498770	9800	9800	9800	9800	0
138	20250415	162500	265498770	9800	9800	9800	9800	0
139	20250415	162400	265498770	9800	9800	9800	9800	0
140	20250415	162300	265498770	9800	9800	9800	9800	0
141	20250415	162200	265498770	9800	9800	9800	9800	0
142	20250415	162100	265498770	9800	9800	9800	9800	0
143	20250415	162000	265498770	9800	9800	9800	9800	0
144	20250415	161900	265498770	9800	9800	9800	9800	0
145	20250415	161800	265498770	9800	9800	9800	9800	0
146	20250415	161700	265498770	9800	9800	9800	9800	0
147	20250415	161600	265498770	9800	9800	9800	9800	0
148	20250415	161500	265498770	9800	9800	9800	9800	0
149	20250415	161400	265498770	9800	9800	9800	9800	0
150	20250415	161300	265498770	9800	9800	9800	9800	0
151	20250415	161200	265498770	9800	9800	9800	9800	0
152	20250415	161100	265498770	9800	9800	9800	9800	97
153	20250415	161000	265498770	9800	9800	9800	9800	0
154	20250415	160900	265498770	9800	9800	9800	9800	0
155	20250415	160800	265498770	9800	9800	9800	9800	0
156	20250415	160700	265498770	9800	9800	9800	9800	0
157	20250415	160600	265498770	9800	9800	9800	9800	0
158	20250415	160500	265498770	9800	9800	9800	9800	0
159	20250415	160400	265498770	9800	9800	9800	9800	0
160	20250415	160300	265498770	9800	9800	9800	9800	0
161	20250415	160200	265498770	9800	9800	9800	9800	0
162	20250415	160100	265498770	9800	9800	9800	9800	0
163	20250415	160000	265498770	9800	9800	9800	9800	0
164	20250415	155900	265498770	9800	9800	9800	9800	0
165	20250415	155800	265498770	9800	9800	9800	9800	0
166	20250415	155700	265498770	9800	9800	9800	9800	0
167	20250415	155600	265498770	9800	9800	9800	9800	0
168	20250415	155500	265498770	9800	9800	9800	9800	0
169	20250415	155400	265498770	9800	9800	9800	9800	0
170	20250415	155300	265498770	9800	9800	9800	9800	0
171	20250415	155200	265498770	9800	9800	9800	9800	0
172	20250415	155100	265498770	9800	9800	9800	9800	0
173	20250415	155000	265498770	9800	9800	9800	9800	0
174	20250415	154900	265498770	9800	9800	9800	9800	0
175	20250415	154800	265498770	9800	9800	9800	9800	0
176	20250415	154700	265498770	9800	9800	9800	9800	0
177	20250415	154600	265498770	9800	9800	9800	9800	0
178	20250415	154500	265498770	9800	9800	9800	9800	0
179	20250415	154400	265498770	9800	9800	9800	9800	0
180	20250415	154300	265498770	9800	9800	9800	9800	0
181	20250415	154200	265498770	9800	9800	9800	9800	0
182	20250415	154100	265498770	9800	9800	9800	9800	97
183	20250415	154000	265498770	9800	9800	9800	9800	0
184	20250415	153900	265498770	9800	9800	9800	9800	0
185	20250415	153800	265498770	9800	9800	9800	9800	0
186	20250415	153700	265498770	9800	9800	9800	9800	0
187	20250415	153600	265498770	9800	9800	9800	9800	0
188	20250415	153500	265498770	9800	9800	9800	9800	0
189	20250415	153400	265498770	9800	9800	9800	9800	0
190	20250415	153300	265498770	9800	9800	9800	9800	0
191	20250415	153200	265498770	9800	9800	9800	9800	0
192	20250415	153100	265498770	9800	9800	9800	9800	0
193	20250415	153000	265498770	9800	9800	9800	9800	97
194	20250415	152900	264548170	9810	9810	9810	9810	0
195	20250415	152800	264548170	9810	9810	9810	9810	0
196	20250415	152700	264548170	9810	9810	9810	9810	0
197	20250415	152600	264548170	9810	9810	9810	9810	0
198	20250415	152500	264548170	9810	9810	9810	9810	0
199	20250415	152400	264548170	9810	9810	9810	9810	0
200	20250415	152300	264548170	9810	9810	9810	9810	0
201	20250415	152200	264548170	9810	9810	9810	9810	0
202	20250415	152100	264548170	9810	9810	9810	9810	0
203	20250415	152000	264548170	9810	9810	9810	9810	0
204	20250415	151900	264548170	9810	9810	9810	9810	13
205	20250415	151800	264420640	9780	9780	9780	9780	1
206	20250415	151700	264410860	9780	9800	9800	9770	1399
207	20250415	151600	250726130	9800	9800	9800	9800	0
208	20250415	151500	250726130	9800	9800	9800	9800	134
209	20250415	151400	249412930	9800	9800	9800	9800	0
210	20250415	151300	249412930	9800	9800	9800	9800	0
211	20250415	151200	249412930	9800	9800	9800	9800	0
212	20250415	151100	249412930	9800	9800	9800	9800	25
213	20250415	151000	249167930	9800	9800	9800	9800	0
214	20250415	150900	249167930	9800	9800	9800	9800	0
215	20250415	150800	249167930	9800	9800	9800	9800	5
216	20250415	150700	249118930	9800	9800	9800	9800	0
217	20250415	150600	249118930	9800	9800	9800	9800	0
218	20250415	150500	249118930	9800	9800	9800	9800	0
219	20250415	150400	249118930	9800	9800	9800	9800	120
220	20250415	150300	247942930	9810	9810	9810	9810	10
221	20250415	150200	247844830	9820	9820	9820	9820	14
222	20250415	150100	247707350	9810	9810	9810	9810	0
223	20250415	150000	247707350	9810	9810	9810	9810	0
224	20250415	145900	247707350	9810	9810	9810	9810	0
225	20250415	145800	247707350	9810	9810	9810	9810	0
226	20250415	145700	247707350	9810	9810	9810	9810	10
227	20250415	145600	247609250	9820	9810	9820	9810	152
228	20250415	145500	246117260	9820	9820	9820	9820	0
229	20250415	145400	246117260	9820	9820	9820	9820	0
230	20250415	145300	246117260	9820	9820	9820	9820	110
231	20250415	145200	245037060	9820	9820	9820	9820	10
232	20250415	145100	244938860	9820	9820	9820	9820	0
233	20250415	145000	244938860	9820	9820	9820	9820	0
234	20250415	144900	244938860	9820	9820	9820	9820	25
235	20250415	144800	244693360	9830	9830	9830	9830	0
236	20250415	144700	244693360	9830	9830	9830	9830	3
237	20250415	144600	244663870	9820	9820	9820	9820	30
238	20250415	144500	244369270	9820	9820	9820	9820	0
239	20250415	144400	244369270	9820	9820	9820	9820	0
240	20250415	144300	244369270	9820	9820	9820	9820	0
241	20250415	144200	244369270	9820	9820	9820	9820	0
242	20250415	144100	244369270	9820	9820	9820	9820	0
243	20250415	144000	244369270	9820	9820	9820	9820	0
244	20250415	143900	244369270	9820	9820	9820	9820	0
245	20250415	143800	244369270	9820	9820	9820	9820	50
246	20250415	143700	243878270	9820	9825	9825	9820	87
247	20250415	143600	243023740	9830	9830	9830	9830	0
248	20250415	143500	243023740	9830	9830	9830	9830	0
249	20250415	143400	243023740	9830	9830	9830	9830	10
250	20250415	143300	242925440	9830	9830	9830	9830	1
251	20250415	143200	242915610	9830	9830	9830	9830	0
252	20250415	143100	242915610	9830	9825	9830	9825	63
253	20250415	143000	242296570	9830	9830	9830	9830	236
254	20250415	142900	239976690	9825	9825	9825	9825	0
255	20250415	142800	239976690	9825	9825	9825	9825	0
256	20250415	142700	239976690	9825	9825	9825	9825	50
257	20250415	142600	239485440	9825	9825	9825	9825	74
258	20250415	142500	238758390	9830	9830	9830	9830	0
259	20250415	142400	238758390	9830	9830	9830	9830	0
260	20250415	142300	238758390	9830	9830	9830	9830	2
261	20250415	142200	238738730	9830	9830	9830	9830	0
262	20250415	142100	238738730	9830	9830	9830	9830	10
263	20250415	142000	238640430	9820	9820	9820	9820	50
264	20250415	141900	238149430	9820	9820	9820	9820	50
265	20250415	141800	237658430	9820	9820	9820	9820	0
266	20250415	141700	237658430	9820	9820	9820	9820	0
267	20250415	141600	237658430	9820	9820	9820	9820	100
268	20250415	141500	236676430	9815	9815	9815	9815	0
269	20250415	141400	236676430	9815	9815	9815	9815	0
270	20250415	141300	236676430	9815	9815	9815	9815	0
271	20250415	141200	236676430	9815	9815	9815	9815	50
272	20250415	141100	236185680	9810	9810	9810	9810	50
273	20250415	141000	235695180	9830	9830	9830	9830	0
274	20250415	140900	235695180	9830	9830	9830	9830	5
275	20250415	140800	235646030	9820	9820	9820	9820	0
276	20250415	140700	235646030	9820	9820	9820	9820	20
277	20250415	140600	235449630	9820	9820	9820	9820	0
278	20250415	140500	235449630	9820	9820	9820	9820	0
279	20250415	140400	235449630	9820	9820	9820	9820	1
280	20250415	140300	235439810	9820	9820	9820	9820	0
281	20250415	140200	235439810	9820	9820	9820	9820	2
282	20250415	140100	235420170	9810	9810	9810	9810	1
283	20250415	140000	235410360	9820	9820	9820	9820	0
284	20250415	135900	235410360	9820	9820	9820	9820	288
285	20250415	135800	232582200	9810	9810	9810	9810	8
286	20250415	135700	232503720	9800	9800	9800	9800	0
287	20250415	135600	232503720	9800	9800	9800	9800	0
288	20250415	135500	232503720	9800	9800	9800	9800	0
289	20250415	135400	232503720	9800	9800	9800	9800	0
290	20250415	135300	232503720	9800	9800	9800	9800	0
291	20250415	135200	232503720	9800	9800	9800	9800	0
292	20250415	135100	232503720	9800	9800	9800	9800	19
293	20250415	135000	232317520	9810	9810	9810	9810	0
294	20250415	134900	232317520	9810	9810	9810	9810	85
295	20250415	134800	231483670	9800	9800	9800	9800	39
296	20250415	134700	231101470	9780	9780	9780	9780	0
297	20250415	134600	231101470	9780	9795	9800	9780	1001
298	20250415	134500	221293885	9800	9800	9800	9800	1
299	20250415	134400	221284085	9800	9800	9800	9800	0
300	20250415	134300	221284085	9800	9800	9800	9800	0
301	20250415	134200	221284085	9800	9800	9800	9800	1
302	20250415	134100	221274285	9790	9790	9790	9790	0
303	20250415	134000	221274285	9790	9790	9790	9790	0
304	20250415	133900	221274285	9790	9790	9790	9790	0
305	20250415	133800	221274285	9790	9790	9790	9790	0
306	20250415	133700	221274285	9790	9790	9790	9790	0
307	20250415	133600	221274285	9790	9790	9790	9790	16
308	20250415	133500	221117645	9790	9790	9790	9790	0
309	20250415	133400	221117645	9790	9790	9790	9790	200
310	20250415	133300	219159645	9800	9800	9800	9800	34
311	20250415	133200	218826445	9790	9790	9790	9790	0
312	20250415	133100	218826445	9790	9790	9790	9790	0
313	20250415	133000	218826445	9790	9790	9790	9790	100
314	20250415	132900	217847445	9800	9800	9800	9800	0
315	20250415	132800	217847445	9800	9800	9800	9800	0
316	20250415	132700	217847445	9800	9800	9800	9800	80
317	20250415	132600	217063445	9800	9800	9800	9800	2
318	20250415	132500	217043845	9800	9800	9800	9800	0
319	20250415	132400	217043845	9800	9800	9800	9800	0
320	20250415	132300	217043845	9800	9800	9800	9800	0
321	20250415	132200	217043845	9800	9800	9800	9800	9
322	20250415	132100	216955645	9790	9790	9790	9790	0
323	20250415	132000	216955645	9790	9790	9790	9790	50
324	20250415	131900	216466145	9790	9790	9790	9790	1246
325	20250415	131800	204267805	9790	9780	9790	9780	102
326	20250415	131700	203270225	9780	9780	9780	9780	446
327	20250415	131600	198908345	9780	9780	9780	9780	0
328	20250415	131500	198908345	9780	9780	9780	9780	0
329	20250415	131400	198908345	9780	9780	9780	9780	0
330	20250415	131300	198908345	9780	9780	9780	9780	0
331	20250415	131200	198908345	9780	9780	9780	9780	0
332	20250415	131100	198908345	9780	9780	9780	9780	17
333	20250415	131000	198742085	9780	9780	9780	9780	183
334	20250415	130900	196952345	9780	9780	9780	9780	0
335	20250415	130800	196952345	9780	9780	9780	9780	0
336	20250415	130700	196952345	9780	9780	9780	9780	0
337	20250415	130600	196952345	9780	9780	9780	9780	7
338	20250415	130500	196883885	9790	9790	9790	9790	20
339	20250415	130400	196688085	9780	9770	9790	9770	3352
340	20250415	130300	163900145	9770	9770	9770	9770	0
341	20250415	130200	163900145	9770	9770	9770	9770	0
342	20250415	130100	163900145	9770	9770	9770	9770	0
343	20250415	130000	163900145	9770	9770	9770	9770	0
344	20250415	125900	163900145	9770	9760	9770	9750	277
345	20250415	125800	161197085	9770	9770	9770	9770	25
346	20250415	125700	160952835	9770	9770	9770	9770	0
347	20250415	125600	160952835	9770	9770	9770	9770	0
348	20250415	125500	160952835	9770	9770	9770	9770	0
349	20250415	125400	160952835	9770	9770	9770	9770	0
350	20250415	125300	160952835	9770	9770	9770	9770	0
351	20250415	125200	160952835	9770	9770	9770	9770	0
352	20250415	125100	160952835	9770	9770	9770	9770	3
353	20250415	125000	160923525	9770	9770	9770	9770	0
354	20250415	124900	160923525	9770	9770	9770	9770	0
355	20250415	124800	160923525	9770	9770	9770	9770	0
356	20250415	124700	160923525	9770	9770	9770	9770	0
357	20250415	124600	160923525	9770	9770	9770	9770	0
358	20250415	124500	160923525	9770	9770	9770	9770	0
359	20250415	124400	160923525	9770	9770	9770	9770	0
360	20250415	124300	160923525	9770	9770	9770	9770	0
361	20250415	124200	160923525	9770	9770	9770	9770	0
362	20250415	124100	160923525	9770	9760	9770	9760	211
363	20250415	124000	158864055	9760	9760	9760	9760	0
364	20250415	123900	158864055	9760	9760	9760	9760	2
365	20250415	123800	158844535	9770	9770	9770	9770	43
366	20250415	123700	158424425	9770	9770	9770	9770	0
367	20250415	123600	158424425	9770	9770	9770	9770	0
368	20250415	123500	158424425	9770	9770	9770	9770	0
369	20250415	123400	158424425	9770	9770	9770	9770	0
370	20250415	123300	158424425	9770	9770	9770	9770	1
371	20250415	123200	158414655	9770	9770	9770	9770	0
372	20250415	123100	158414655	9770	9765	9770	9760	6
373	20250415	123000	158356080	9770	9770	9770	9770	0
374	20250415	122900	158356080	9770	9770	9770	9770	0
375	20250415	122800	158356080	9770	9770	9770	9770	0
376	20250415	122700	158356080	9770	9770	9770	9770	0
377	20250415	122600	158356080	9770	9770	9770	9770	0
378	20250415	122500	158356080	9770	9770	9770	9770	0
379	20250415	122400	158356080	9770	9770	9770	9770	19
380	20250415	122300	158170450	9770	9770	9770	9770	0
381	20250415	122200	158170450	9770	9770	9770	9770	0
382	20250415	122100	158170450	9770	9770	9770	9770	43
383	20250415	122000	157750340	9770	9770	9770	9770	0
384	20250415	121900	157750340	9770	9770	9770	9770	0
385	20250415	121800	157750340	9770	9770	9770	9770	0
386	20250415	121700	157750340	9770	9770	9770	9770	0
387	20250415	121600	157750340	9770	9770	9770	9770	0
388	20250415	121500	157750340	9770	9770	9770	9770	0
389	20250415	121400	157750340	9770	9770	9770	9770	0
390	20250415	121300	157750340	9770	9770	9770	9770	0
391	20250415	121200	157750340	9770	9770	9770	9770	0
392	20250415	121100	157750340	9770	9770	9770	9770	0
393	20250415	121000	157750340	9770	9770	9770	9770	0
394	20250415	120900	157750340	9770	9770	9770	9770	52
395	20250415	120800	157242300	9780	9780	9780	9780	19
396	20250415	120700	157056480	9780	9780	9780	9780	0
397	20250415	120600	157056480	9780	9770	9780	9770	242
398	20250415	120500	154691660	9770	9770	9770	9770	0
399	20250415	120400	154691660	9770	9770	9770	9770	0
400	20250415	120300	154691660	9770	9770	9770	9770	42
401	20250415	120200	154281320	9770	9750	9770	9750	16
402	20250415	120100	154125260	9770	9770	9770	9770	0
403	20250415	120000	154125260	9770	9770	9770	9770	0
404	20250415	115900	154125260	9770	9770	9770	9770	0
405	20250415	115800	154125260	9770	9770	9770	9770	0
406	20250415	115700	154125260	9770	9770	9770	9770	0
407	20250415	115600	154125260	9770	9770	9770	9770	7
408	20250415	115500	154056870	9760	9760	9760	9760	30
409	20250415	115400	153764070	9760	9760	9760	9760	0
410	20250415	115300	153764070	9760	9760	9760	9760	0
411	20250415	115200	153764070	9760	9760	9760	9760	0
412	20250415	115100	153764070	9760	9760	9760	9760	0
413	20250415	115000	153764070	9760	9760	9760	9760	54
414	20250415	114900	153237030	9770	9770	9770	9770	0
415	20250415	114800	153237030	9770	9770	9770	9770	0
416	20250415	114700	153237030	9770	9770	9770	9770	125
417	20250415	114600	152015780	9770	9770	9770	9770	0
418	20250415	114500	152015780	9770	9770	9770	9770	13
419	20250415	114400	151888770	9770	9770	9770	9770	0
420	20250415	114300	151888770	9770	9770	9770	9770	125
421	20250415	114200	150667520	9770	9770	9770	9770	0
422	20250415	114100	150667520	9770	9770	9770	9770	0
423	20250415	114000	150667520	9770	9770	9770	9770	0
424	20250415	113900	150667520	9770	9770	9770	9770	0
425	20250415	113800	150667520	9770	9770	9770	9770	0
426	20250415	113700	150667520	9770	9760	9770	9750	292
427	20250415	113600	147819530	9770	9770	9770	9770	0
428	20250415	113500	147819530	9770	9770	9770	9770	0
429	20250415	113400	147819530	9770	9770	9770	9770	13
430	20250415	113300	147692520	9770	9770	9770	9770	0
431	20250415	113200	147692520	9770	9770	9770	9770	0
432	20250415	113100	147692520	9770	9770	9770	9770	0
433	20250415	113000	147692520	9770	9770	9770	9770	0
434	20250415	112900	147692520	9770	9770	9770	9770	13
435	20250415	112800	147565510	9770	9770	9770	9770	0
436	20250415	112700	147565510	9770	9770	9770	9770	4
437	20250415	112600	147526430	9780	9780	9780	9780	0
438	20250415	112500	147526430	9780	9780	9780	9780	0
439	20250415	112400	147526430	9780	9780	9780	9780	0
440	20250415	112300	147526430	9780	9780	9780	9780	0
441	20250415	112200	147526430	9780	9780	9780	9780	0
442	20250415	112100	147526430	9780	9780	9780	9780	0
443	20250415	112000	147526430	9780	9780	9780	9780	0
444	20250415	111900	147526430	9780	9780	9780	9780	0
445	20250415	111800	147526430	9780	9780	9780	9780	0
446	20250415	111700	147526430	9780	9780	9780	9780	6
447	20250415	111600	147467750	9780	9770	9780	9770	159
448	20250415	111500	145914000	9770	9770	9770	9770	0
449	20250415	111400	145914000	9770	9770	9770	9770	0
450	20250415	111300	145914000	9770	9770	9770	9770	0
451	20250415	111200	145914000	9770	9770	9770	9770	0
452	20250415	111100	145914000	9770	9770	9770	9770	0
453	20250415	111000	145914000	9770	9770	9770	9770	0
454	20250415	110900	145914000	9770	9770	9770	9770	0
455	20250415	110800	145914000	9770	9770	9770	9770	0
456	20250415	110700	145914000	9770	9770	9770	9770	0
457	20250415	110600	145914000	9770	9770	9770	9760	20
458	20250415	110500	145718750	9770	9770	9770	9770	0
459	20250415	110400	145718750	9770	9760	9770	9760	268
460	20250415	110300	143101640	9770	9770	9770	9770	0
461	20250415	110200	143101640	9770	9770	9770	9770	25
462	20250415	110100	142857390	9780	9780	9780	9780	0
463	20250415	110000	142857390	9780	9780	9780	9780	1
464	20250415	105900	142847610	9780	9760	9780	9760	122
465	20250415	105800	141656450	9780	9780	9780	9780	0
466	20250415	105700	141656450	9780	9780	9780	9780	0
467	20250415	105600	141656450	9780	9780	9780	9780	0
468	20250415	105500	141656450	9780	9780	9780	9780	0
469	20250415	105400	141656450	9780	9780	9780	9780	0
470	20250415	105300	141656450	9780	9780	9790	9780	985
471	20250415	105200	132023020	9780	9780	9780	9780	0
472	20250415	105100	132023020	9780	9780	9780	9780	0
473	20250415	105000	132023020	9780	9780	9780	9780	0
474	20250415	104900	132023020	9780	9750	9780	9750	321
475	20250415	104800	128892730	9780	9780	9780	9780	894
476	20250415	104700	120149410	9740	9740	9740	9740	2
477	20250415	104600	120129930	9780	9780	9780	9780	376
478	20250415	104500	116452650	9780	9780	9780	9780	0
479	20250415	104400	116452650	9780	9780	9780	9780	0
480	20250415	104300	116452650	9780	9740	9780	9740	8
481	20250415	104200	116374650	9780	9780	9780	9780	0
482	20250415	104100	116374650	9780	9780	9780	9780	0
483	20250415	104000	116374650	9780	9780	9780	9780	16
484	20250415	103900	116218170	9790	9770	9790	9770	1572
485	20250415	103800	100855270	9770	9770	9770	9770	40
486	20250415	103700	100464470	9770	9770	9770	9770	1
487	20250415	103600	100454700	9770	9770	9770	9770	0
488	20250415	103500	100454700	9770	9770	9770	9770	20
489	20250415	103400	100259300	9770	9770	9770	9770	0
490	20250415	103300	100259300	9770	9760	9770	9760	299
491	20250415	103200	97340850	9760	9760	9760	9760	2
492	20250415	103100	97321330	9760	9760	9760	9760	0
493	20250415	103000	97321330	9760	9750	9760	9750	6
494	20250415	102900	97262820	9760	9760	9760	9760	2
495	20250415	102800	97243300	9770	9770	9770	9770	0
496	20250415	102700	97243300	9770	9770	9770	9770	0
497	20250415	102600	97243300	9770	9770	9770	9770	0
498	20250415	102500	97243300	9770	9770	9770	9770	43
499	20250415	102400	96823190	9770	9770	9770	9770	0
500	20250415	102300	96823190	9770	9770	9770	9770	3
501	20250415	102200	96793880	9770	9770	9770	9770	0
502	20250415	102100	96793880	9770	9770	9770	9770	0
503	20250415	102000	96793880	9770	9770	9770	9770	1
504	20250415	101900	96784110	9770	9770	9770	9770	0
505	20250415	101800	96784110	9770	9770	9770	9770	15
506	20250415	101700	96637560	9770	9770	9770	9770	0
507	20250415	101600	96637560	9770	9770	9770	9770	0
508	20250415	101500	96637560	9770	9770	9770	9770	0
509	20250415	101400	96637560	9770	9770	9770	9770	0
510	20250415	101300	96637560	9770	9770	9770	9770	0
511	20250415	101200	96637560	9770	9770	9770	9770	41
512	20250415	101100	96236990	9770	9770	9770	9770	0
513	20250415	101000	96236990	9770	9770	9770	9770	0
514	20250415	100900	96236990	9770	9760	9770	9760	42
515	20250415	100800	95826880	9760	9760	9760	9760	8
516	20250415	100700	95748800	9760	9760	9760	9760	0
517	20250415	100600	95748800	9760	9750	9760	9750	15
518	20250415	100500	95602410	9760	9760	9760	9760	2
519	20250415	100400	95582890	9760	9760	9760	9760	0
520	20250415	100300	95582890	9760	9760	9760	9760	1
521	20250415	100200	95573130	9750	9750	9750	9750	0
522	20250415	100100	95573130	9750	9750	9750	9750	1
523	20250415	100000	95563380	9760	9760	9760	9760	0
524	20250415	095900	95563380	9760	9700	9760	9700	375
525	20250415	095800	91921380	9770	9770	9770	9700	610
526	20250415	095700	85973750	9770	9770	9770	9770	0
527	20250415	095600	85973750	9770	9770	9770	9770	1
528	20250415	095500	85963980	9780	9780	9780	9780	0
529	20250415	095400	85963980	9780	9750	9780	9750	1282
530	20250415	095300	73456920	9770	9770	9770	9770	0
531	20250415	095200	73456920	9770	9770	9770	9770	0
532	20250415	095100	73456920	9770	9770	9770	9770	0
533	20250415	095000	73456920	9770	9770	9770	9770	0
534	20250415	094900	73456920	9770	9770	9770	9770	42
535	20250415	094800	73046580	9780	9780	9780	9780	0
536	20250415	094700	73046580	9780	9780	9780	9780	0
537	20250415	094600	73046580	9780	9750	9780	9750	1334
538	20250415	094500	60036230	9750	9750	9750	9750	6
539	20250415	094400	59977730	9760	9760	9760	9760	0
540	20250415	094300	59977730	9760	9760	9760	9760	0
541	20250415	094200	59977730	9760	9760	9760	9760	0
542	20250415	094100	59977730	9760	9760	9760	9760	0
543	20250415	094000	59977730	9760	9730	9760	9730	766
544	20250415	093900	52514110	9740	9680	9740	9670	160
545	20250415	093800	50962920	9740	9740	9740	9740	0
546	20250415	093700	50962920	9740	9730	9740	9730	27
547	20250415	093600	50700140	9740	9740	9740	9740	100
548	20250415	093500	49726140	9740	9740	9740	9740	0
549	20250415	093400	49726140	9740	9740	9740	9740	0
550	20250415	093300	49726140	9740	9740	9740	9740	0
551	20250415	093200	49726140	9740	9740	9740	9740	0
552	20250415	093100	49726140	9740	9680	9740	9680	261
553	20250415	093000	47197020	9680	9670	9740	9660	480
554	20250415	092900	42545400	9740	9680	9740	9670	124
555	20250415	092800	41344150	9740	9740	9740	9740	0
556	20250415	092700	41344150	9740	9720	9740	9720	302
557	20250415	092600	38406670	9740	9740	9740	9740	0
558	20250415	092500	38406670	9740	9740	9740	9740	0
559	20250415	092400	38406670	9740	9740	9740	9740	0
560	20250415	092300	38406670	9740	9740	9740	9740	0
561	20250415	092200	38406670	9740	9730	9740	9670	128
562	20250415	092100	37166470	9740	9740	9740	9740	0
563	20250415	092000	37166470	9740	9740	9740	9740	0
564	20250415	091900	37166470	9740	9740	9740	9740	0
565	20250415	091800	37166470	9740	9740	9740	9740	0
566	20250415	091700	37166470	9740	9670	9740	9660	1175
567	20250415	091600	25797230	9740	9690	9740	9670	115
568	20250415	091500	24683720	9740	9740	9740	9740	2
569	20250415	091400	24664240	9740	9690	9740	9670	104
570	20250415	091300	23656450	9750	9750	9750	9750	0
571	20250415	091200	23656450	9750	9750	9750	9750	0
572	20250415	091100	23656450	9750	9750	9750	9750	0
573	20250415	091000	23656450	9750	9750	9750	9690	489
574	20250415	090900	18908080	9770	9770	9770	9770	0
575	20250415	090800	18908080	9770	9770	9770	9770	0
576	20250415	090700	18908080	9770	9770	9770	9770	0
577	20250415	090600	18908080	9770	9770	9770	9770	0
578	20250415	090500	18908080	9770	9770	9770	9770	0
579	20250415	090400	18908080	9770	9760	9770	9760	5
580	20250415	090300	18859270	9780	9780	9780	9780	0
581	20250415	090200	18859270	9780	9700	9780	9700	1453
582	20250415	090100	4739320	9700	9700	9700	9700	0
583	20250415	090000	4739320	9700	9700	9700	9650	490