KissMeData/011560/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	184100	302581085	9870	9870	9870	9870	803
3	20250403	184000	302581085	9870	9870	9870	9870	0
4	20250403	183900	302581085	9870	9870	9870	9870	0
5	20250403	183800	302581085	9870	9870	9870	9870	0
6	20250403	183700	302581085	9870	9870	9870	9870	0
7	20250403	183600	302581085	9870	9870	9870	9870	0
8	20250403	183500	302581085	9870	9870	9870	9870	0
9	20250403	183400	302581085	9870	9870	9870	9870	0
10	20250403	183300	302581085	9870	9870	9870	9870	0
11	20250403	183200	302581085	9870	9870	9870	9870	0
12	20250403	183100	302581085	9870	9870	9870	9870	0
13	20250403	183000	302581085	9870	9870	9870	9870	0
14	20250403	182900	302581085	9870	9870	9870	9870	0
15	20250403	182800	302581085	9870	9870	9870	9870	0
16	20250403	182700	302581085	9870	9870	9870	9870	0
17	20250403	182600	302581085	9870	9870	9870	9870	0
18	20250403	182500	302581085	9870	9870	9870	9870	0
19	20250403	182400	302581085	9870	9870	9870	9870	0
20	20250403	182300	302581085	9870	9870	9870	9870	0
21	20250403	182200	302581085	9870	9870	9870	9870	0
22	20250403	182100	302581085	9870	9870	9870	9870	0
23	20250403	182000	302581085	9870	9870	9870	9870	0
24	20250403	181900	302581085	9870	9870	9870	9870	0
25	20250403	181800	302581085	9870	9870	9870	9870	0
26	20250403	181700	302581085	9870	9870	9870	9870	0
27	20250403	181600	302581085	9870	9870	9870	9870	0
28	20250403	181500	302581085	9870	9870	9870	9870	0
29	20250403	181400	302581085	9870	9870	9870	9870	0
30	20250403	181300	302581085	9870	9870	9870	9870	0
31	20250403	181200	302581085	9870	9870	9870	9870	0
32	20250403	181100	302581085	9870	9870	9870	9870	803
33	20250403	181000	302581085	9870	9870	9870	9870	0
34	20250403	180900	302581085	9870	9870	9870	9870	0
35	20250403	180800	302581085	9870	9870	9870	9870	0
36	20250403	180700	302581085	9870	9870	9870	9870	0
37	20250403	180600	302581085	9870	9870	9870	9870	0
38	20250403	180500	302581085	9870	9870	9870	9870	0
39	20250403	180400	302581085	9870	9870	9870	9870	0
40	20250403	180300	302581085	9870	9870	9870	9870	0
41	20250403	180200	302581085	9870	9870	9870	9870	0
42	20250403	180100	302581085	9870	9870	9870	9870	0
43	20250403	180000	302581085	9870	9870	9870	9870	0
44	20250403	175900	302581085	9870	9870	9870	9870	0
45	20250403	175800	302581085	9870	9870	9870	9870	0
46	20250403	175700	302581085	9870	9870	9870	9870	0
47	20250403	175600	302581085	9870	9870	9870	9870	0
48	20250403	175500	302581085	9870	9870	9870	9870	0
49	20250403	175400	302581085	9870	9870	9870	9870	0
50	20250403	175300	302581085	9870	9870	9870	9870	0
51	20250403	175200	302581085	9870	9870	9870	9870	0
52	20250403	175100	302581085	9870	9870	9870	9870	0
53	20250403	175000	302581085	9870	9870	9870	9870	0
54	20250403	174900	302581085	9870	9870	9870	9870	0
55	20250403	174800	302581085	9870	9870	9870	9870	0
56	20250403	174700	302581085	9870	9870	9870	9870	0
57	20250403	174600	302581085	9870	9870	9870	9870	0
58	20250403	174500	302581085	9870	9870	9870	9870	0
59	20250403	174400	302581085	9870	9870	9870	9870	0
60	20250403	174300	302581085	9870	9870	9870	9870	0
61	20250403	174200	302581085	9870	9870	9870	9870	0
62	20250403	174100	302581085	9870	9870	9870	9870	803
63	20250403	174000	302581085	9870	9870	9870	9870	0
64	20250403	173900	302581085	9870	9870	9870	9870	0
65	20250403	173800	302581085	9870	9870	9870	9870	0
66	20250403	173700	302581085	9870	9870	9870	9870	0
67	20250403	173600	302581085	9870	9870	9870	9870	0
68	20250403	173500	302581085	9870	9870	9870	9870	0
69	20250403	173400	302581085	9870	9870	9870	9870	0
70	20250403	173300	302581085	9870	9870	9870	9870	0
71	20250403	173200	302581085	9870	9870	9870	9870	0
72	20250403	173100	302581085	9870	9870	9870	9870	0
73	20250403	173000	302581085	9870	9870	9870	9870	0
74	20250403	172900	302581085	9870	9870	9870	9870	0
75	20250403	172800	302581085	9870	9870	9870	9870	0
76	20250403	172700	302581085	9870	9870	9870	9870	0
77	20250403	172600	302581085	9870	9870	9870	9870	0
78	20250403	172500	302581085	9870	9870	9870	9870	0
79	20250403	172400	302581085	9870	9870	9870	9870	0
80	20250403	172300	302581085	9870	9870	9870	9870	0
81	20250403	172200	302581085	9870	9870	9870	9870	0
82	20250403	172100	302581085	9870	9870	9870	9870	0
83	20250403	172000	302581085	9870	9870	9870	9870	0
84	20250403	171900	302581085	9870	9870	9870	9870	0
85	20250403	171800	302581085	9870	9870	9870	9870	0
86	20250403	171700	302581085	9870	9870	9870	9870	0
87	20250403	171600	302581085	9870	9870	9870	9870	0
88	20250403	171500	302581085	9870	9870	9870	9870	0
89	20250403	171400	302581085	9870	9870	9870	9870	0
90	20250403	171300	302581085	9870	9870	9870	9870	0
91	20250403	171200	302581085	9870	9870	9870	9870	0
92	20250403	171100	302581085	9870	9870	9870	9870	803
93	20250403	171000	302581085	9870	9870	9870	9870	0
94	20250403	170900	302581085	9870	9870	9870	9870	0
95	20250403	170800	302581085	9870	9870	9870	9870	0
96	20250403	170700	302581085	9870	9870	9870	9870	0
97	20250403	170600	302581085	9870	9870	9870	9870	0
98	20250403	170500	302581085	9870	9870	9870	9870	0
99	20250403	170400	302581085	9870	9870	9870	9870	0
100	20250403	170300	302581085	9870	9870	9870	9870	0
101	20250403	170200	302581085	9870	9870	9870	9870	0
102	20250403	170100	302581085	9870	9870	9870	9870	0
103	20250403	170000	302581085	9870	9870	9870	9870	0
104	20250403	165900	302581085	9870	9870	9870	9870	0
105	20250403	165800	302581085	9870	9870	9870	9870	0
106	20250403	165700	302581085	9870	9870	9870	9870	0
107	20250403	165600	302581085	9870	9870	9870	9870	0
108	20250403	165500	302581085	9870	9870	9870	9870	0
109	20250403	165400	302581085	9870	9870	9870	9870	0
110	20250403	165300	302581085	9870	9870	9870	9870	0
111	20250403	165200	302581085	9870	9870	9870	9870	0
112	20250403	165100	302581085	9870	9870	9870	9870	0
113	20250403	165000	302581085	9870	9870	9870	9870	0
114	20250403	164900	302581085	9870	9870	9870	9870	0
115	20250403	164800	302581085	9870	9870	9870	9870	0
116	20250403	164700	302581085	9870	9870	9870	9870	0
117	20250403	164600	302581085	9870	9870	9870	9870	0
118	20250403	164500	302581085	9870	9870	9870	9870	0
119	20250403	164400	302581085	9870	9870	9870	9870	0
120	20250403	164300	302581085	9870	9870	9870	9870	0
121	20250403	164200	302581085	9870	9870	9870	9870	0
122	20250403	164100	302581085	9870	9870	9870	9870	803
123	20250403	164000	302581085	9870	9870	9870	9870	0
124	20250403	163900	302581085	9870	9870	9870	9870	0
125	20250403	163800	302581085	9870	9870	9870	9870	0
126	20250403	163700	302581085	9870	9870	9870	9870	0
127	20250403	163600	302581085	9870	9870	9870	9870	0
128	20250403	163500	302581085	9870	9870	9870	9870	0
129	20250403	163400	302581085	9870	9870	9870	9870	0
130	20250403	163300	302581085	9870	9870	9870	9870	0
131	20250403	163200	302581085	9870	9870	9870	9870	0
132	20250403	163100	302581085	9870	9870	9870	9870	0
133	20250403	163000	302581085	9870	9870	9870	9870	0
134	20250403	162900	302581085	9870	9870	9870	9870	0
135	20250403	162800	302581085	9870	9870	9870	9870	0
136	20250403	162700	302581085	9870	9870	9870	9870	0
137	20250403	162600	302581085	9870	9870	9870	9870	0
138	20250403	162500	302581085	9870	9870	9870	9870	0
139	20250403	162400	302581085	9870	9870	9870	9870	0
140	20250403	162300	302581085	9870	9870	9870	9870	0
141	20250403	162200	302581085	9870	9870	9870	9870	0
142	20250403	162100	302581085	9870	9870	9870	9870	0
143	20250403	162000	302581085	9870	9870	9870	9870	0
144	20250403	161900	302581085	9870	9870	9870	9870	0
145	20250403	161800	302581085	9870	9870	9870	9870	0
146	20250403	161700	302581085	9870	9870	9870	9870	0
147	20250403	161600	302581085	9870	9870	9870	9870	0
148	20250403	161500	302581085	9870	9870	9870	9870	0
149	20250403	161400	302581085	9870	9870	9870	9870	0
150	20250403	161300	302581085	9870	9870	9870	9870	0
151	20250403	161200	302581085	9870	9870	9870	9870	0
152	20250403	161100	302581085	9870	9870	9870	9870	803
153	20250403	161000	302581085	9870	9870	9870	9870	0
154	20250403	160900	302581085	9870	9870	9870	9870	0
155	20250403	160800	302581085	9870	9870	9870	9870	0
156	20250403	160700	302581085	9870	9870	9870	9870	0
157	20250403	160600	302581085	9870	9870	9870	9870	0
158	20250403	160500	302581085	9870	9870	9870	9870	0
159	20250403	160400	302581085	9870	9870	9870	9870	0
160	20250403	160300	302581085	9870	9870	9870	9870	0
161	20250403	160200	302581085	9870	9870	9870	9870	0
162	20250403	160100	302581085	9870	9870	9870	9870	0
163	20250403	160000	302581085	9870	9870	9870	9870	0
164	20250403	155900	302581085	9870	9870	9870	9870	0
165	20250403	155800	302581085	9870	9870	9870	9870	0
166	20250403	155700	302581085	9870	9870	9870	9870	0
167	20250403	155600	302581085	9870	9870	9870	9870	0
168	20250403	155500	302581085	9870	9870	9870	9870	0
169	20250403	155400	302581085	9870	9870	9870	9870	0
170	20250403	155300	302581085	9870	9870	9870	9870	0
171	20250403	155200	302581085	9870	9870	9870	9870	0
172	20250403	155100	302581085	9870	9870	9870	9870	0
173	20250403	155000	302581085	9870	9870	9870	9870	0
174	20250403	154900	302581085	9870	9870	9870	9870	0
175	20250403	154800	302581085	9870	9870	9870	9870	0
176	20250403	154700	302581085	9870	9870	9870	9870	0
177	20250403	154600	302581085	9870	9870	9870	9870	0
178	20250403	154500	302581085	9870	9870	9870	9870	0
179	20250403	154400	302581085	9870	9870	9870	9870	0
180	20250403	154300	302581085	9870	9870	9870	9870	0
181	20250403	154200	302581085	9870	9870	9870	9870	0
182	20250403	154100	302581085	9870	9870	9870	9870	803
183	20250403	154000	302581085	9870	9870	9870	9870	0
184	20250403	153900	302581085	9870	9870	9870	9870	0
185	20250403	153800	302581085	9870	9870	9870	9870	0
186	20250403	153700	302581085	9870	9870	9870	9870	0
187	20250403	153600	302581085	9870	9870	9870	9870	0
188	20250403	153500	302581085	9870	9870	9870	9870	0
189	20250403	153400	302581085	9870	9870	9870	9870	0
190	20250403	153300	302581085	9870	9870	9870	9870	0
191	20250403	153200	302581085	9870	9870	9870	9870	0
192	20250403	153100	302581085	9870	9870	9870	9870	0
193	20250403	153000	302581085	9870	9870	9870	9870	803
194	20250403	152900	294655475	9800	9800	9800	9800	0
195	20250403	152800	294655475	9800	9800	9800	9800	0
196	20250403	152700	294655475	9800	9800	9800	9800	0
197	20250403	152600	294655475	9800	9800	9800	9800	0
198	20250403	152500	294655475	9800	9800	9800	9800	0
199	20250403	152400	294655475	9800	9800	9800	9800	0
200	20250403	152300	294655475	9800	9800	9800	9800	0
201	20250403	152200	294655475	9800	9800	9800	9800	0
202	20250403	152100	294655475	9800	9800	9800	9800	0
203	20250403	152000	294655475	9800	9800	9800	9800	0
204	20250403	151900	294655475	9800	9820	9900	9780	1358
205	20250403	151800	281317485	9830	9780	9830	9780	41
206	20250403	151700	280916005	9830	9770	9830	9770	66
207	20250403	151600	280270405	9830	9830	9830	9770	120
208	20250403	151500	279096265	9780	9810	9830	9780	877
209	20250403	151400	270513755	9830	9830	9830	9830	0
210	20250403	151300	270513755	9830	9830	9830	9830	2
211	20250403	151200	270494095	9830	9830	9830	9830	0
212	20250403	151100	270494095	9830	9830	9830	9830	0
213	20250403	151000	270494095	9830	9830	9830	9830	0
214	20250403	150900	270494095	9830	9830	9830	9830	24
215	20250403	150800	270258175	9800	9800	9800	9800	0
216	20250403	150700	270258175	9800	9800	9850	9800	251
217	20250403	150600	267798235	9850	9850	9850	9850	1
218	20250403	150500	267788385	9850	9790	9850	9790	39
219	20250403	150400	267406095	9850	9850	9850	9850	0
220	20250403	150300	267406095	9850	9800	9850	9800	1251
221	20250403	150200	255138245	9850	9850	9850	9850	0
222	20250403	150100	255138245	9850	9820	9850	9790	288
223	20250403	150000	252313205	9860	9860	9860	9860	0
224	20250403	145900	252313205	9860	9860	9860	9860	0
225	20250403	145800	252313205	9860	9860	9860	9860	0
226	20250403	145700	252313205	9860	9860	9860	9860	0
227	20250403	145600	252313205	9860	9840	9860	9830	32
228	20250403	145500	251998575	9830	9830	9830	9830	0
229	20250403	145400	251998575	9830	9830	9830	9830	0
230	20250403	145300	251998575	9830	9830	9830	9830	0
231	20250403	145200	251998575	9830	9830	9830	9830	0
232	20250403	145100	251998575	9830	9830	9830	9830	0
233	20250403	145000	251998575	9830	9830	9830	9830	0
234	20250403	144900	251998575	9830	9830	9830	9830	0
235	20250403	144800	251998575	9830	9830	9830	9830	0
236	20250403	144700	251998575	9830	9830	9830	9830	0
237	20250403	144600	251998575	9830	9830	9830	9830	0
238	20250403	144500	251998575	9830	9830	9830	9830	0
239	20250403	144400	251998575	9830	9830	9830	9830	0
240	20250403	144300	251998575	9830	9830	9830	9830	50
241	20250403	144200	251507075	9860	9860	9860	9860	0
242	20250403	144100	251507075	9860	9860	9860	9860	0
243	20250403	144000	251507075	9860	9860	9860	9860	0
244	20250403	143900	251507075	9860	9860	9860	9860	0
245	20250403	143800	251507075	9860	9860	9860	9860	0
246	20250403	143700	251507075	9860	9860	9860	9860	4
247	20250403	143600	251467635	9860	9860	9860	9860	0
248	20250403	143500	251467635	9860	9860	9860	9810	2315
249	20250403	143400	228730845	9870	9870	9870	9870	0
250	20250403	143300	228730845	9870	9870	9870	9870	0
251	20250403	143200	228730845	9870	9870	9870	9870	0
252	20250403	143100	228730845	9870	9870	9870	9870	1
253	20250403	143000	228720975	9870	9860	9870	9860	9
254	20250403	142900	228632205	9880	9870	9880	9860	33
255	20250403	142800	228306795	9880	9860	9880	9860	2
256	20250403	142700	228287055	9860	9860	9860	9860	0
257	20250403	142600	228287055	9860	9860	9860	9860	0
258	20250403	142500	228287055	9860	9860	9860	9860	0
259	20250403	142400	228287055	9860	9860	9860	9860	0
260	20250403	142300	228287055	9860	9860	9860	9860	0
261	20250403	142200	228287055	9860	9860	9860	9860	9
262	20250403	142100	228198315	9890	9890	9890	9890	3
263	20250403	142000	228168645	9890	9890	9890	9890	13
264	20250403	141900	228040075	9890	9890	9890	9890	0
265	20250403	141800	228040075	9890	9890	9890	9890	0
266	20250403	141700	228040075	9890	9890	9890	9860	35
267	20250403	141600	227694315	9890	9890	9890	9890	0
268	20250403	141500	227694315	9890	9890	9890	9890	0
269	20250403	141400	227694315	9890	9890	9890	9890	1
270	20250403	141300	227684425	9890	9890	9890	9890	10
271	20250403	141200	227585525	9890	9890	9890	9890	22
272	20250403	141100	227367945	9900	9900	9900	9900	0
273	20250403	141000	227367945	9900	9900	9900	9900	0
274	20250403	140900	227367945	9900	9900	9900	9900	0
275	20250403	140800	227367945	9900	9870	9900	9870	183
276	20250403	140700	225561675	9900	9870	9900	9870	2
277	20250403	140600	225541905	9900	9900	9900	9900	0
278	20250403	140500	225541905	9900	9900	9900	9900	0
279	20250403	140400	225541905	9900	9900	9900	9900	0
280	20250403	140300	225541905	9900	9900	9900	9900	17
281	20250403	140200	225373605	9900	9900	9900	9900	0
282	20250403	140100	225373605	9900	9900	9900	9900	0
283	20250403	140000	225373605	9900	9900	9900	9900	0
284	20250403	135900	225373605	9900	9900	9900	9900	0
285	20250403	135800	225373605	9900	9900	9900	9900	0
286	20250403	135700	225373605	9900	9900	9900	9900	25
287	20250403	135600	225126105	9900	9900	9900	9900	0
288	20250403	135500	225126105	9900	9900	9900	9900	0
289	20250403	135400	225126105	9900	9900	9900	9900	0
290	20250403	135300	225126105	9900	9900	9900	9900	0
291	20250403	135200	225126105	9900	9900	9900	9900	0
292	20250403	135100	225126105	9900	9900	9900	9900	0
293	20250403	135000	225126105	9900	9900	9900	9900	0
294	20250403	134900	225126105	9900	9900	9900	9900	0
295	20250403	134800	225126105	9900	9890	9900	9890	6
296	20250403	134700	225066755	9900	9900	9900	9900	0
297	20250403	134600	225066755	9900	9900	9900	9900	0
298	20250403	134500	225066755	9900	9900	9900	9900	99
299	20250403	134400	224086655	9900	9900	9900	9900	0
300	20250403	134300	224086655	9900	9900	9900	9900	0
301	20250403	134200	224086655	9900	9890	9900	9890	1039
302	20250403	134100	213808865	9890	9880	9890	9880	756
303	20250403	134000	206338075	9880	9880	9880	9880	0
304	20250403	133900	206338075	9880	9880	9880	9880	0
305	20250403	133800	206338075	9880	9880	9880	9880	0
306	20250403	133700	206338075	9880	9880	9880	9880	76
307	20250403	133600	205587195	9880	9880	9880	9880	65
308	20250403	133500	204944995	9880	9880	9880	9880	0
309	20250403	133400	204944995	9880	9880	9880	9880	0
310	20250403	133300	204944995	9880	9880	9880	9880	0
311	20250403	133200	204944995	9880	9880	9880	9880	0
312	20250403	133100	204944995	9880	9860	9880	9860	2
313	20250403	133000	204925255	9880	9880	9880	9880	0
314	20250403	132900	204925255	9880	9880	9880	9880	0
315	20250403	132800	204925255	9880	9880	9880	9880	0
316	20250403	132700	204925255	9880	9880	9880	9880	0
317	20250403	132600	204925255	9880	9880	9880	9880	0
318	20250403	132500	204925255	9880	9880	9880	9880	0
319	20250403	132400	204925255	9880	9880	9880	9880	1
320	20250403	132300	204915375	9880	9880	9880	9880	0
321	20250403	132200	204915375	9880	9870	9880	9870	21
322	20250403	132100	204708065	9870	9870	9870	9870	4
323	20250403	132000	204668585	9870	9870	9870	9870	0
324	20250403	131900	204668585	9870	9870	9870	9870	0
325	20250403	131800	204668585	9870	9870	9870	9870	0
326	20250403	131700	204668585	9870	9870	9870	9870	31
327	20250403	131600	204362615	9870	9870	9870	9870	0
328	20250403	131500	204362615	9870	9870	9870	9870	0
329	20250403	131400	204362615	9870	9870	9870	9870	0
330	20250403	131300	204362615	9870	9870	9870	9870	163
331	20250403	131200	202753805	9880	9880	9880	9880	0
332	20250403	131100	202753805	9880	9880	9880	9880	0
333	20250403	131000	202753805	9880	9880	9880	9880	0
334	20250403	130900	202753805	9880	9880	9880	9880	0
335	20250403	130800	202753805	9880	9880	9880	9880	0
336	20250403	130700	202753805	9880	9880	9880	9880	0
337	20250403	130600	202753805	9880	9880	9880	9880	0
338	20250403	130500	202753805	9880	9880	9880	9880	0
339	20250403	130400	202753805	9880	9880	9880	9880	0
340	20250403	130300	202753805	9880	9880	9880	9880	47
341	20250403	130200	202289445	9880	9880	9880	9880	0
342	20250403	130100	202289445	9880	9880	9880	9880	0
343	20250403	130000	202289445	9880	9880	9880	9880	0
344	20250403	125900	202289445	9880	9880	9880	9880	0
345	20250403	125800	202289445	9880	9850	9880	9850	125
346	20250403	125700	201057445	9890	9890	9890	9890	0
347	20250403	125600	201057445	9890	9890	9890	9890	0
348	20250403	125500	201057445	9890	9890	9890	9890	0
349	20250403	125400	201057445	9890	9890	9890	9890	0
350	20250403	125300	201057445	9890	9880	9890	9880	399
351	20250403	125200	197114525	9890	9850	9890	9840	47
352	20250403	125100	196650525	9890	9880	9890	9880	182
353	20250403	125000	194852055	9880	9880	9880	9880	0
354	20250403	124900	194852055	9880	9880	9880	9880	0
355	20250403	124800	194852055	9880	9880	9880	9880	0
356	20250403	124700	194852055	9880	9880	9880	9880	0
357	20250403	124600	194852055	9880	9880	9880	9880	0
358	20250403	124500	194852055	9880	9880	9880	9880	0
359	20250403	124400	194852055	9880	9880	9880	9880	3
360	20250403	124300	194822415	9880	9880	9880	9880	0
361	20250403	124200	194822415	9880	9880	9880	9880	0
362	20250403	124100	194822415	9880	9880	9880	9880	0
363	20250403	124000	194822415	9880	9880	9880	9880	137
364	20250403	123900	193468855	9880	9880	9880	9880	0
365	20250403	123800	193468855	9880	9880	9880	9880	0
366	20250403	123700	193468855	9880	9880	9880	9880	0
367	20250403	123600	193468855	9880	9880	9880	9880	0
368	20250403	123500	193468855	9880	9880	9880	9880	0
369	20250403	123400	193468855	9880	9880	9880	9880	0
370	20250403	123300	193468855	9880	9880	9880	9880	0
371	20250403	123200	193468855	9880	9880	9880	9880	0
372	20250403	123100	193468855	9880	9880	9880	9880	62
373	20250403	123000	192856295	9880	9880	9880	9880	0
374	20250403	122900	192856295	9880	9870	9880	9870	13
375	20250403	122800	192727955	9880	9880	9880	9880	0
376	20250403	122700	192727955	9880	9850	9880	9840	1735
377	20250403	122600	175641535	9880	9880	9880	9880	12
378	20250403	122500	175522975	9880	9880	9880	9880	0
379	20250403	122400	175522975	9880	9880	9880	9880	0
380	20250403	122300	175522975	9880	9880	9880	9880	0
381	20250403	122200	175522975	9880	9880	9880	9880	0
382	20250403	122100	175522975	9880	9880	9880	9880	0
383	20250403	122000	175522975	9880	9880	9880	9880	0
384	20250403	121900	175522975	9880	9880	9880	9880	0
385	20250403	121800	175522975	9880	9880	9880	9880	0
386	20250403	121700	175522975	9880	9880	9880	9880	0
387	20250403	121600	175522975	9880	9880	9880	9880	0
388	20250403	121500	175522975	9880	9880	9880	9880	0
389	20250403	121400	175522975	9880	9870	9880	9870	631
390	20250403	121300	169294175	9870	9870	9870	9870	0
391	20250403	121200	169294175	9870	9870	9870	9870	9
392	20250403	121100	169205345	9870	9870	9870	9870	0
393	20250403	121000	169205345	9870	9870	9870	9870	0
394	20250403	120900	169205345	9870	9870	9870	9870	1
395	20250403	120800	169195475	9870	9870	9870	9870	0
396	20250403	120700	169195475	9870	9870	9870	9870	0
397	20250403	120600	169195475	9870	9870	9870	9870	0
398	20250403	120500	169195475	9870	9870	9870	9870	0
399	20250403	120400	169195475	9870	9870	9870	9870	0
400	20250403	120300	169195475	9870	9870	9870	9870	0
401	20250403	120200	169195475	9870	9870	9870	9870	13
402	20250403	120100	169067165	9870	9870	9870	9870	31
403	20250403	120000	168761195	9870	9870	9870	9870	113
404	20250403	115900	167645885	9870	9870	9870	9870	0
405	20250403	115800	167645885	9870	9870	9870	9870	0
406	20250403	115700	167645885	9870	9870	9870	9870	0
407	20250403	115600	167645885	9870	9870	9870	9870	0
408	20250403	115500	167645885	9870	9870	9870	9870	0
409	20250403	115400	167645885	9870	9870	9870	9870	0
410	20250403	115300	167645885	9870	9840	9870	9840	68
411	20250403	115200	166976405	9870	9870	9870	9870	0
412	20250403	115100	166976405	9870	9870	9870	9870	0
413	20250403	115000	166976405	9870	9870	9870	9870	0
414	20250403	114900	166976405	9870	9870	9870	9870	0
415	20250403	114800	166976405	9870	9850	9870	9850	39
416	20250403	114700	166592215	9870	9845	9870	9845	3
417	20250403	114600	166562655	9850	9850	9850	9850	0
418	20250403	114500	166562655	9850	9850	9850	9850	0
419	20250403	114400	166562655	9850	9850	9850	9850	17
420	20250403	114300	166395205	9870	9850	9870	9850	608
421	20250403	114200	160403965	9850	9850	9850	9850	288
422	20250403	114100	157567165	9850	9850	9850	9850	29
423	20250403	114000	157281515	9850	9850	9850	9850	70
424	20250403	113900	156592015	9850	9850	9850	9850	0
425	20250403	113800	156592015	9850	9850	9850	9850	0
426	20250403	113700	156592015	9850	9850	9850	9850	18
427	20250403	113600	156414715	9850	9850	9850	9850	0
428	20250403	113500	156414715	9850	9850	9850	9850	0
429	20250403	113400	156414715	9850	9850	9850	9850	12
430	20250403	113300	156296515	9850	9840	9850	9840	244
431	20250403	113200	153895015	9840	9840	9840	9840	0
432	20250403	113100	153895015	9840	9840	9840	9840	0
433	20250403	113000	153895015	9840	9840	9840	9840	0
434	20250403	112900	153895015	9840	9840	9840	9840	0
435	20250403	112800	153895015	9840	9810	9840	9810	12
436	20250403	112700	153777235	9840	9840	9840	9840	2
437	20250403	112600	153757555	9850	9850	9850	9850	0
438	20250403	112500	153757555	9850	9850	9850	9850	0
439	20250403	112400	153757555	9850	9850	9850	9850	0
440	20250403	112300	153757555	9850	9850	9850	9850	0
441	20250403	112200	153757555	9850	9850	9850	9850	30
442	20250403	112100	153462055	9850	9850	9850	9850	0
443	20250403	112000	153462055	9850	9850	9850	9850	0
444	20250403	111900	153462055	9850	9850	9850	9850	0
445	20250403	111800	153462055	9850	9850	9850	9850	0
446	20250403	111700	153462055	9850	9850	9850	9850	0
447	20250403	111600	153462055	9850	9850	9850	9850	0
448	20250403	111500	153462055	9850	9850	9850	9850	35
449	20250403	111400	153117305	9850	9830	9850	9830	1162
450	20250403	111300	141688185	9830	9830	9830	9830	3
451	20250403	111200	141658695	9830	9830	9830	9830	10
452	20250403	111100	141560395	9830	9830	9830	9830	0
453	20250403	111000	141560395	9830	9830	9830	9830	0
454	20250403	110900	141560395	9830	9800	9830	9800	318
455	20250403	110800	138443455	9830	9830	9830	9830	8
456	20250403	110700	138364815	9830	9830	9830	9830	0
457	20250403	110600	138364815	9830	9830	9830	9830	0
458	20250403	110500	138364815	9830	9830	9830	9830	125
459	20250403	110400	137136065	9830	9830	9830	9830	0
460	20250403	110300	137136065	9830	9830	9830	9830	0
461	20250403	110200	137136065	9830	9830	9830	9830	0
462	20250403	110100	137136065	9830	9820	9830	9820	46
463	20250403	110000	136684265	9830	9830	9830	9830	0
464	20250403	105900	136684265	9830	9830	9830	9830	0
465	20250403	105800	136684265	9830	9830	9830	9830	0
466	20250403	105700	136684265	9830	9830	9830	9830	0
467	20250403	105600	136684265	9830	9830	9830	9830	0
468	20250403	105500	136684265	9830	9830	9830	9830	13
469	20250403	105400	136556475	9820	9820	9820	9820	0
470	20250403	105300	136556475	9820	9820	9820	9820	1
471	20250403	105200	136546655	9830	9830	9830	9830	125
472	20250403	105100	135317905	9830	9830	9830	9830	0
473	20250403	105000	135317905	9830	9760	9830	9740	3097
474	20250403	104900	105052265	9830	9830	9830	9830	0
475	20250403	104800	105052265	9830	9830	9830	9830	0
476	20250403	104700	105052265	9830	9830	9830	9830	73
477	20250403	104600	104334675	9830	9830	9830	9830	0
478	20250403	104500	104334675	9830	9830	9830	9830	0
479	20250403	104400	104334675	9830	9800	9830	9800	125
480	20250403	104300	103108925	9830	9830	9830	9830	0
481	20250403	104200	103108925	9830	9830	9830	9830	0
482	20250403	104100	103108925	9830	9830	9830	9830	0
483	20250403	104000	103108925	9830	9800	9830	9800	125
484	20250403	103900	101883635	9810	9810	9810	9800	27
485	20250403	103800	101618925	9800	9800	9800	9800	0
486	20250403	103700	101618925	9800	9800	9800	9800	0
487	20250403	103600	101618925	9800	9800	9800	9800	0
488	20250403	103500	101618925	9800	9800	9800	9800	0
489	20250403	103400	101618925	9800	9800	9800	9800	63
490	20250403	103300	101001525	9800	9760	9800	9760	117
491	20250403	103200	99859125	9850	9850	9850	9850	0
492	20250403	103100	99859125	9850	9800	9850	9750	2858
493	20250403	103000	71941465	9830	9830	9830	9830	0
494	20250403	102900	71941465	9830	9820	9830	9820	125
495	20250403	102800	70713715	9820	9820	9820	9820	0
496	20250403	102700	70713715	9820	9820	9820	9820	25
497	20250403	102600	70468215	9820	9740	9820	9740	11
498	20250403	102500	70360915	9830	9830	9830	9830	1
499	20250403	102400	70351085	9840	9840	9840	9840	0
500	20250403	102300	70351085	9840	9840	9840	9840	4
501	20250403	102200	70311725	9840	9780	9840	9710	1233
502	20250403	102100	58287475	9830	9830	9830	9830	0
503	20250403	102000	58287475	9830	9830	9830	9830	0
504	20250403	101900	58287475	9830	9830	9830	9830	27
505	20250403	101800	58022065	9830	9780	9830	9780	19
506	20250403	101700	57836045	9840	9840	9850	9840	117
507	20250403	101600	56684545	9840	9840	9840	9840	22
508	20250403	101500	56468065	9840	9800	9840	9800	652
509	20250403	101400	50075745	9830	9830	9830	9830	0
510	20250403	101300	50075745	9830	9810	9830	9810	13
511	20250403	101200	49948155	9830	9830	9830	9830	6
512	20250403	101100	49889175	9830	9830	9830	9830	21
513	20250403	101000	49682745	9830	9830	9830	9830	14
514	20250403	100900	49545125	9830	9830	9830	9830	1
515	20250403	100800	49535295	9830	9830	9830	9830	19
516	20250403	100700	49348525	9830	9795	9830	9795	65
517	20250403	100600	48711395	9830	9820	9830	9760	67
518	20250403	100500	48053625	9820	9820	9820	9820	0
519	20250403	100400	48053625	9820	9820	9820	9760	9
520	20250403	100300	47965305	9820	9820	9820	9820	1
521	20250403	100200	47955485	9820	9800	9820	9750	12
522	20250403	100100	47837795	9750	9800	9800	9750	7
523	20250403	100000	47769245	9750	9750	9750	9750	0
524	20250403	095900	47769245	9750	9750	9750	9750	0
525	20250403	095800	47769245	9750	9750	9750	9750	0
526	20250403	095700	47769245	9750	9750	9750	9750	0
527	20250403	095600	47769245	9750	9840	9840	9750	14
528	20250403	095500	47632005	9840	9840	9840	9840	0
529	20250403	095400	47632005	9840	9840	9840	9840	0
530	20250403	095300	47632005	9840	9840	9840	9840	0
531	20250403	095200	47632005	9840	9840	9840	9840	0
532	20250403	095100	47632005	9840	9840	9840	9840	0
533	20250403	095000	47632005	9840	9750	9840	9750	5
534	20250403	094900	47583075	9840	9760	9840	9750	139
535	20250403	094800	46226125	9820	9820	9820	9820	0
536	20250403	094700	46226125	9820	9820	9820	9820	0
537	20250403	094600	46226125	9820	9820	9820	9820	0
538	20250403	094500	46226125	9820	9820	9820	9820	0
539	20250403	094400	46226125	9820	9820	9820	9820	0
540	20250403	094300	46226125	9820	9820	9820	9820	3
541	20250403	094200	46196665	9890	9890	9890	9890	0
542	20250403	094100	46196665	9890	9890	9890	9890	0
543	20250403	094000	46196665	9890	9890	9890	9890	0
544	20250403	093900	46196665	9890	9890	9890	9890	0
545	20250403	093800	46196665	9890	9890	9890	9890	0
546	20250403	093700	46196665	9890	9800	9890	9800	24
547	20250403	093600	45961105	9890	9890	9890	9890	0
548	20250403	093500	45961105	9890	9790	9900	9790	440
549	20250403	093400	41651555	9790	9760	9790	9760	1439
550	20250403	093300	27585745	9760	9760	9760	9760	1
551	20250403	093200	27575985	9760	9760	9760	9760	0
552	20250403	093100	27575985	9760	9760	9760	9760	0
553	20250403	093000	27575985	9760	9760	9760	9760	5
554	20250403	092900	27527185	9760	9760	9760	9760	19
555	20250403	092800	27341745	9760	9760	9760	9760	0
556	20250403	092700	27341745	9760	9760	9760	9760	0
557	20250403	092600	27341745	9760	9760	9760	9750	25
558	20250403	092500	27097845	9760	9700	9760	9680	220
559	20250403	092400	24963885	9760	9760	9760	9700	94
560	20250403	092300	24050285	9750	9750	9750	9750	50
561	20250403	092200	23562785	9760	9710	9760	9710	16
562	20250403	092100	23407335	9710	9710	9710	9710	0
563	20250403	092000	23407335	9710	9710	9710	9710	1
564	20250403	091900	23397625	9740	9740	9740	9720	26
565	20250403	091800	23144585	9740	9730	9750	9730	17
566	20250403	091700	22979075	9730	9730	9730	9730	0
567	20250403	091600	22979075	9730	9730	9730	9730	2
568	20250403	091500	22959615	9740	9745	9750	9730	8
569	20250403	091400	22881700	9760	9760	9760	9750	78
570	20250403	091300	22120440	9760	9760	9760	9620	540
571	20250403	091200	16904590	9760	9760	9760	9760	0
572	20250403	091100	16904590	9760	9760	9760	9760	3
573	20250403	091000	16875310	9760	9760	9760	9760	125
574	20250403	090900	15655310	9760	9750	9760	9750	21
575	20250403	090800	15450520	9770	9750	9770	9700	715
576	20250403	090700	8503460	9760	9750	9770	9700	31
577	20250403	090600	8201160	9770	9750	9770	9750	20
578	20250403	090500	8006080	9770	9770	9770	9770	0
579	20250403	090400	8006080	9770	9770	9770	9770	0
580	20250403	090300	8006080	9770	9770	9770	9770	23
581	20250403	090200	7781370	9780	9780	9780	9780	25
582	20250403	090100	7536870	9780	9780	9780	9780	0
583	20250403	090000	7536870	9780	9790	9900	9700	771