KissMeData/011560/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	184100	156138000	9700	9700	9700	9700	2210
3	20250409	184000	156138000	9700	9700	9700	9700	0
4	20250409	183900	156138000	9700	9700	9700	9700	0
5	20250409	183800	156138000	9700	9700	9700	9700	0
6	20250409	183700	156138000	9700	9700	9700	9700	0
7	20250409	183600	156138000	9700	9700	9700	9700	0
8	20250409	183500	156138000	9700	9700	9700	9700	0
9	20250409	183400	156138000	9700	9700	9700	9700	0
10	20250409	183300	156138000	9700	9700	9700	9700	0
11	20250409	183200	156138000	9700	9700	9700	9700	0
12	20250409	183100	156138000	9700	9700	9700	9700	0
13	20250409	183000	156138000	9700	9700	9700	9700	0
14	20250409	182900	156138000	9700	9700	9700	9700	0
15	20250409	182800	156138000	9700	9700	9700	9700	0
16	20250409	182700	156138000	9700	9700	9700	9700	0
17	20250409	182600	156138000	9700	9700	9700	9700	0
18	20250409	182500	156138000	9700	9700	9700	9700	0
19	20250409	182400	156138000	9700	9700	9700	9700	0
20	20250409	182300	156138000	9700	9700	9700	9700	0
21	20250409	182200	156138000	9700	9700	9700	9700	0
22	20250409	182100	156138000	9700	9700	9700	9700	0
23	20250409	182000	156138000	9700	9700	9700	9700	0
24	20250409	181900	156138000	9700	9700	9700	9700	0
25	20250409	181800	156138000	9700	9700	9700	9700	0
26	20250409	181700	156138000	9700	9700	9700	9700	0
27	20250409	181600	156138000	9700	9700	9700	9700	0
28	20250409	181500	156138000	9700	9700	9700	9700	0
29	20250409	181400	156138000	9700	9700	9700	9700	0
30	20250409	181300	156138000	9700	9700	9700	9700	0
31	20250409	181200	156138000	9700	9700	9700	9700	0
32	20250409	181100	156138000	9700	9700	9700	9700	2210
33	20250409	181000	156138000	9700	9700	9700	9700	0
34	20250409	180900	156138000	9700	9700	9700	9700	0
35	20250409	180800	156138000	9700	9700	9700	9700	0
36	20250409	180700	156138000	9700	9700	9700	9700	0
37	20250409	180600	156138000	9700	9700	9700	9700	0
38	20250409	180500	156138000	9700	9700	9700	9700	0
39	20250409	180400	156138000	9700	9700	9700	9700	0
40	20250409	180300	156138000	9700	9700	9700	9700	0
41	20250409	180200	156138000	9700	9700	9700	9700	0
42	20250409	180100	156138000	9700	9700	9700	9700	0
43	20250409	180000	156138000	9700	9700	9700	9700	0
44	20250409	175900	156138000	9700	9700	9700	9700	0
45	20250409	175800	156138000	9700	9700	9700	9700	0
46	20250409	175700	156138000	9700	9700	9700	9700	0
47	20250409	175600	156138000	9700	9700	9700	9700	0
48	20250409	175500	156138000	9700	9700	9700	9700	0
49	20250409	175400	156138000	9700	9700	9700	9700	0
50	20250409	175300	156138000	9700	9700	9700	9700	0
51	20250409	175200	156138000	9700	9700	9700	9700	0
52	20250409	175100	156138000	9700	9700	9700	9700	0
53	20250409	175000	156138000	9700	9700	9700	9700	0
54	20250409	174900	156138000	9700	9700	9700	9700	0
55	20250409	174800	156138000	9700	9700	9700	9700	0
56	20250409	174700	156138000	9700	9700	9700	9700	0
57	20250409	174600	156138000	9700	9700	9700	9700	0
58	20250409	174500	156138000	9700	9700	9700	9700	0
59	20250409	174400	156138000	9700	9700	9700	9700	0
60	20250409	174300	156138000	9700	9700	9700	9700	0
61	20250409	174200	156138000	9700	9700	9700	9700	0
62	20250409	174100	156138000	9700	9700	9700	9700	2210
63	20250409	174000	156138000	9700	9700	9700	9700	0
64	20250409	173900	156138000	9700	9700	9700	9700	0
65	20250409	173800	156138000	9700	9700	9700	9700	0
66	20250409	173700	156138000	9700	9700	9700	9700	0
67	20250409	173600	156138000	9700	9700	9700	9700	0
68	20250409	173500	156138000	9700	9700	9700	9700	0
69	20250409	173400	156138000	9700	9700	9700	9700	0
70	20250409	173300	156138000	9700	9700	9700	9700	0
71	20250409	173200	156138000	9700	9700	9700	9700	0
72	20250409	173100	156138000	9700	9700	9700	9700	0
73	20250409	173000	156138000	9700	9700	9700	9700	0
74	20250409	172900	156138000	9700	9700	9700	9700	0
75	20250409	172800	156138000	9700	9700	9700	9700	0
76	20250409	172700	156138000	9700	9700	9700	9700	0
77	20250409	172600	156138000	9700	9700	9700	9700	0
78	20250409	172500	156138000	9700	9700	9700	9700	0
79	20250409	172400	156138000	9700	9700	9700	9700	0
80	20250409	172300	156138000	9700	9700	9700	9700	0
81	20250409	172200	156138000	9700	9700	9700	9700	0
82	20250409	172100	156138000	9700	9700	9700	9700	0
83	20250409	172000	156138000	9700	9700	9700	9700	0
84	20250409	171900	156138000	9700	9700	9700	9700	0
85	20250409	171800	156138000	9700	9700	9700	9700	0
86	20250409	171700	156138000	9700	9700	9700	9700	0
87	20250409	171600	156138000	9700	9700	9700	9700	0
88	20250409	171500	156138000	9700	9700	9700	9700	0
89	20250409	171400	156138000	9700	9700	9700	9700	0
90	20250409	171300	156138000	9700	9700	9700	9700	0
91	20250409	171200	156138000	9700	9700	9700	9700	0
92	20250409	171100	156138000	9700	9700	9700	9700	2210
93	20250409	171000	156138000	9700	9700	9700	9700	0
94	20250409	170900	156138000	9700	9700	9700	9700	0
95	20250409	170800	156138000	9700	9700	9700	9700	0
96	20250409	170700	156138000	9700	9700	9700	9700	0
97	20250409	170600	156138000	9700	9700	9700	9700	0
98	20250409	170500	156138000	9700	9700	9700	9700	0
99	20250409	170400	156138000	9700	9700	9700	9700	0
100	20250409	170300	156138000	9700	9700	9700	9700	0
101	20250409	170200	156138000	9700	9700	9700	9700	0
102	20250409	170100	156138000	9700	9700	9700	9700	0
103	20250409	170000	156138000	9700	9700	9700	9700	0
104	20250409	165900	156138000	9700	9700	9700	9700	0
105	20250409	165800	156138000	9700	9700	9700	9700	0
106	20250409	165700	156138000	9700	9700	9700	9700	0
107	20250409	165600	156138000	9700	9700	9700	9700	0
108	20250409	165500	156138000	9700	9700	9700	9700	0
109	20250409	165400	156138000	9700	9700	9700	9700	0
110	20250409	165300	156138000	9700	9700	9700	9700	0
111	20250409	165200	156138000	9700	9700	9700	9700	0
112	20250409	165100	156138000	9700	9700	9700	9700	0
113	20250409	165000	156138000	9700	9700	9700	9700	0
114	20250409	164900	156138000	9700	9700	9700	9700	0
115	20250409	164800	156138000	9700	9700	9700	9700	0
116	20250409	164700	156138000	9700	9700	9700	9700	0
117	20250409	164600	156138000	9700	9700	9700	9700	0
118	20250409	164500	156138000	9700	9700	9700	9700	0
119	20250409	164400	156138000	9700	9700	9700	9700	0
120	20250409	164300	156138000	9700	9700	9700	9700	0
121	20250409	164200	156138000	9700	9700	9700	9700	0
122	20250409	164100	156138000	9700	9700	9700	9700	2210
123	20250409	164000	156138000	9700	9700	9700	9700	0
124	20250409	163900	156138000	9700	9700	9700	9700	0
125	20250409	163800	156138000	9700	9700	9700	9700	0
126	20250409	163700	156138000	9700	9700	9700	9700	0
127	20250409	163600	156138000	9700	9700	9700	9700	0
128	20250409	163500	156138000	9700	9700	9700	9700	0
129	20250409	163400	156138000	9700	9700	9700	9700	0
130	20250409	163300	156138000	9700	9700	9700	9700	0
131	20250409	163200	156138000	9700	9700	9700	9700	0
132	20250409	163100	156138000	9700	9700	9700	9700	0
133	20250409	163000	156138000	9700	9700	9700	9700	0
134	20250409	162900	156138000	9700	9700	9700	9700	0
135	20250409	162800	156138000	9700	9700	9700	9700	0
136	20250409	162700	156138000	9700	9700	9700	9700	0
137	20250409	162600	156138000	9700	9700	9700	9700	0
138	20250409	162500	156138000	9700	9700	9700	9700	0
139	20250409	162400	156138000	9700	9700	9700	9700	0
140	20250409	162300	156138000	9700	9700	9700	9700	0
141	20250409	162200	156138000	9700	9700	9700	9700	0
142	20250409	162100	156138000	9700	9700	9700	9700	0
143	20250409	162000	156138000	9700	9700	9700	9700	0
144	20250409	161900	156138000	9700	9700	9700	9700	0
145	20250409	161800	156138000	9700	9700	9700	9700	0
146	20250409	161700	156138000	9700	9700	9700	9700	0
147	20250409	161600	156138000	9700	9700	9700	9700	0
148	20250409	161500	156138000	9700	9700	9700	9700	0
149	20250409	161400	156138000	9700	9700	9700	9700	0
150	20250409	161300	156138000	9700	9700	9700	9700	0
151	20250409	161200	156138000	9700	9700	9700	9700	0
152	20250409	161100	156138000	9700	9700	9700	9700	2210
153	20250409	161000	156138000	9700	9700	9700	9700	0
154	20250409	160900	156138000	9700	9700	9700	9700	0
155	20250409	160800	156138000	9700	9700	9700	9700	0
156	20250409	160700	156138000	9700	9700	9700	9700	0
157	20250409	160600	156138000	9700	9700	9700	9700	0
158	20250409	160500	156138000	9700	9700	9700	9700	0
159	20250409	160400	156138000	9700	9700	9700	9700	0
160	20250409	160300	156138000	9700	9700	9700	9700	0
161	20250409	160200	156138000	9700	9700	9700	9700	0
162	20250409	160100	156138000	9700	9700	9700	9700	0
163	20250409	160000	156138000	9700	9700	9700	9700	0
164	20250409	155900	156138000	9700	9700	9700	9700	0
165	20250409	155800	156138000	9700	9700	9700	9700	0
166	20250409	155700	156138000	9700	9700	9700	9700	0
167	20250409	155600	156138000	9700	9700	9700	9700	0
168	20250409	155500	156138000	9700	9700	9700	9700	0
169	20250409	155400	156138000	9700	9700	9700	9700	0
170	20250409	155300	156138000	9700	9700	9700	9700	0
171	20250409	155200	156138000	9700	9700	9700	9700	0
172	20250409	155100	156138000	9700	9700	9700	9700	0
173	20250409	155000	156138000	9700	9700	9700	9700	0
174	20250409	154900	156138000	9700	9700	9700	9700	0
175	20250409	154800	156138000	9700	9700	9700	9700	0
176	20250409	154700	156138000	9700	9700	9700	9700	0
177	20250409	154600	156138000	9700	9700	9700	9700	0
178	20250409	154500	156138000	9700	9700	9700	9700	0
179	20250409	154400	156138000	9700	9700	9700	9700	0
180	20250409	154300	156138000	9700	9700	9700	9700	0
181	20250409	154200	156138000	9700	9700	9700	9700	0
182	20250409	154100	156138000	9700	9700	9700	9700	2210
183	20250409	154000	156138000	9700	9700	9700	9700	0
184	20250409	153900	156138000	9700	9700	9700	9700	0
185	20250409	153800	156138000	9700	9700	9700	9700	0
186	20250409	153700	156138000	9700	9700	9700	9700	0
187	20250409	153600	156138000	9700	9700	9700	9700	0
188	20250409	153500	156138000	9700	9700	9700	9700	0
189	20250409	153400	156138000	9700	9700	9700	9700	0
190	20250409	153300	156138000	9700	9700	9700	9700	0
191	20250409	153200	156138000	9700	9700	9700	9700	0
192	20250409	153100	156138000	9700	9700	9700	9700	0
193	20250409	153000	156138000	9700	9700	9700	9700	2210
194	20250409	152900	134701000	9650	9650	9650	9650	0
195	20250409	152800	134701000	9650	9650	9650	9650	0
196	20250409	152700	134701000	9650	9650	9650	9650	0
197	20250409	152600	134701000	9650	9650	9650	9650	0
198	20250409	152500	134701000	9650	9650	9650	9650	0
199	20250409	152400	134701000	9650	9650	9650	9650	0
200	20250409	152300	134701000	9650	9650	9650	9650	0
201	20250409	152200	134701000	9650	9650	9650	9650	0
202	20250409	152100	134701000	9650	9650	9650	9650	0
203	20250409	152000	134701000	9650	9650	9650	9650	0
204	20250409	151900	134701000	9650	9580	9650	9560	185
205	20250409	151800	132925190	9580	9570	9580	9560	356
206	20250409	151700	129516060	9570	9540	9570	9540	439
207	20250409	151600	125324400	9540	9530	9540	9530	300
208	20250409	151500	122465300	9530	9530	9530	9530	175
209	20250409	151400	120797550	9530	9530	9530	9530	25
210	20250409	151300	120559300	9520	9530	9530	9520	37
211	20250409	151200	120206940	9530	9530	9530	9530	0
212	20250409	151100	120206940	9530	9520	9530	9520	50
213	20250409	151000	119730890	9520	9520	9520	9510	74
214	20250409	150900	119026600	9520	9520	9520	9520	0
215	20250409	150800	119026600	9520	9500	9520	9500	30
216	20250409	150700	118741280	9520	9520	9520	9500	59
217	20250409	150600	118180240	9460	9510	9530	9460	168
218	20250409	150500	116582440	9510	9480	9510	9460	107
219	20250409	150400	115568350	9500	9500	9500	9500	0
220	20250409	150300	115568350	9500	9500	9500	9500	3
221	20250409	150200	115539850	9550	9550	9550	9550	0
222	20250409	150100	115539850	9550	9550	9550	9550	0
223	20250409	150000	115539850	9550	9550	9550	9550	0
224	20250409	145900	115539850	9550	9550	9550	9550	0
225	20250409	145800	115539850	9550	9550	9550	9550	0
226	20250409	145700	115539850	9550	9550	9550	9550	0
227	20250409	145600	115539850	9550	9550	9550	9550	0
228	20250409	145500	115539850	9550	9550	9550	9550	0
229	20250409	145400	115539850	9550	9550	9550	9550	0
230	20250409	145300	115539850	9550	9550	9550	9550	0
231	20250409	145200	115539850	9550	9550	9550	9550	0
232	20250409	145100	115539850	9550	9550	9550	9550	0
233	20250409	145000	115539850	9550	9550	9550	9550	0
234	20250409	144900	115539850	9550	9470	9550	9470	8
235	20250409	144800	115463930	9570	9480	9570	9470	30
236	20250409	144700	115179420	9570	9570	9570	9570	0
237	20250409	144600	115179420	9570	9570	9570	9570	0
238	20250409	144500	115179420	9570	9480	9570	9480	9
239	20250409	144400	115094010	9590	9590	9590	9590	0
240	20250409	144300	115094010	9590	9590	9590	9590	0
241	20250409	144200	115094010	9590	9490	9590	9490	127
242	20250409	144100	113886280	9480	9480	9480	9480	0
243	20250409	144000	113886280	9480	9480	9480	9480	0
244	20250409	143900	113886280	9480	9480	9480	9480	0
245	20250409	143800	113886280	9480	9480	9480	9480	0
246	20250409	143700	113886280	9480	9500	9500	9480	5
247	20250409	143600	113838840	9590	9590	9590	9590	0
248	20250409	143500	113838840	9590	9590	9590	9590	0
249	20250409	143400	113838840	9590	9590	9590	9590	0
250	20250409	143300	113838840	9590	9590	9590	9590	0
251	20250409	143200	113838840	9590	9510	9610	9510	15
252	20250409	143100	113695610	9630	9630	9630	9630	0
253	20250409	143000	113695610	9630	9630	9630	9630	0
254	20250409	142900	113695610	9630	9500	9630	9500	8
255	20250409	142800	113619480	9640	9640	9640	9640	0
256	20250409	142700	113619480	9640	9640	9640	9640	0
257	20250409	142600	113619480	9640	9640	9640	9640	0
258	20250409	142500	113619480	9640	9640	9640	9640	0
259	20250409	142400	113619480	9640	9640	9640	9640	0
260	20250409	142300	113619480	9640	9640	9640	9640	0
261	20250409	142200	113619480	9640	9640	9640	9640	0
262	20250409	142100	113619480	9640	9640	9640	9640	0
263	20250409	142000	113619480	9640	9640	9640	9640	1
264	20250409	141900	113609840	9640	9640	9640	9640	0
265	20250409	141800	113609840	9640	9640	9640	9640	0
266	20250409	141700	113609840	9640	9640	9640	9640	0
267	20250409	141600	113609840	9640	9640	9640	9640	0
268	20250409	141500	113609840	9640	9640	9640	9640	0
269	20250409	141400	113609840	9640	9640	9640	9640	0
270	20250409	141300	113609840	9640	9640	9640	9640	0
271	20250409	141200	113609840	9640	9640	9640	9640	0
272	20250409	141100	113609840	9640	9640	9640	9640	0
273	20250409	141000	113609840	9640	9640	9640	9640	0
274	20250409	140900	113609840	9640	9560	9640	9560	127
275	20250409	140800	112393060	9560	9560	9560	9560	0
276	20250409	140700	112393060	9560	9560	9560	9560	0
277	20250409	140600	112393060	9560	9560	9560	9560	0
278	20250409	140500	112393060	9560	9560	9560	9560	0
279	20250409	140400	112393060	9560	9560	9560	9560	0
280	20250409	140300	112393060	9560	9560	9560	9560	0
281	20250409	140200	112393060	9560	9530	9560	9530	3
282	20250409	140100	112364440	9530	9530	9530	9530	0
283	20250409	140000	112364440	9530	9530	9530	9530	0
284	20250409	135900	112364440	9530	9530	9530	9530	0
285	20250409	135800	112364440	9530	9530	9530	9530	0
286	20250409	135700	112364440	9530	9530	9530	9530	0
287	20250409	135600	112364440	9530	9530	9530	9530	0
288	20250409	135500	112364440	9530	9530	9530	9530	0
289	20250409	135400	112364440	9530	9530	9530	9530	0
290	20250409	135300	112364440	9530	9530	9530	9530	0
291	20250409	135200	112364440	9530	9470	9570	9470	139
292	20250409	135100	111046260	9470	9470	9470	9470	0
293	20250409	135000	111046260	9470	9470	9470	9470	0
294	20250409	134900	111046260	9470	9470	9470	9470	0
295	20250409	134800	111046260	9470	9470	9470	9470	0
296	20250409	134700	111046260	9470	9450	9470	9450	386
297	20250409	134600	107396840	9450	9450	9450	9450	0
298	20250409	134500	107396840	9450	9450	9450	9450	0
299	20250409	134400	107396840	9450	9450	9450	9450	1
300	20250409	134300	107387390	9450	9450	9450	9450	1
301	20250409	134200	107377940	9450	9450	9450	9450	0
302	20250409	134100	107377940	9450	9450	9450	9450	50
303	20250409	134000	106905440	9450	9450	9450	9430	37
304	20250409	133900	106556090	9450	9450	9450	9450	3
305	20250409	133800	106527740	9470	9470	9480	9450	29
306	20250409	133700	106253400	9480	9480	9480	9480	0
307	20250409	133600	106253400	9480	9480	9480	9480	0
308	20250409	133500	106253400	9480	9480	9480	9480	4
309	20250409	133400	106215480	9480	9490	9500	9480	269
310	20250409	133300	103662070	9490	9490	9490	9490	0
311	20250409	133200	103662070	9490	9490	9490	9490	0
312	20250409	133100	103662070	9490	9490	9490	9490	0
313	20250409	133000	103662070	9490	9490	9490	9490	6
314	20250409	132900	103605130	9490	9490	9490	9490	0
315	20250409	132800	103605130	9490	9490	9490	9420	239
316	20250409	132700	101350800	9490	9490	9490	9490	0
317	20250409	132600	101350800	9490	9450	9490	9440	222
318	20250409	132500	99253020	9490	9490	9490	9490	0
319	20250409	132400	99253020	9490	9490	9490	9490	3
320	20250409	132300	99224550	9450	9450	9450	9450	12
321	20250409	132200	99111150	9520	9520	9520	9520	0
322	20250409	132100	99111150	9520	9520	9520	9520	0
323	20250409	132000	99111150	9520	9520	9520	9520	0
324	20250409	131900	99111150	9520	9520	9520	9520	0
325	20250409	131800	99111150	9520	9520	9520	9520	0
326	20250409	131700	99111150	9520	9480	9520	9450	618
327	20250409	131600	93256880	9520	9480	9520	9480	8
328	20250409	131500	93181000	9540	9540	9540	9540	0
329	20250409	131400	93181000	9540	9490	9540	9490	7
330	20250409	131300	93114470	9560	9560	9560	9560	0
331	20250409	131200	93114470	9560	9560	9560	9560	0
332	20250409	131100	93114470	9560	9560	9560	9560	0
333	20250409	131000	93114470	9560	9560	9560	9560	0
334	20250409	130900	93114470	9560	9560	9560	9560	0
335	20250409	130800	93114470	9560	9560	9560	9560	1
336	20250409	130700	93104910	9560	9560	9560	9560	0
337	20250409	130600	93104910	9560	9560	9560	9560	0
338	20250409	130500	93104910	9560	9560	9560	9560	0
339	20250409	130400	93104910	9560	9560	9560	9560	0
340	20250409	130300	93104910	9560	9560	9560	9560	0
341	20250409	130200	93104910	9560	9560	9560	9560	0
342	20250409	130100	93104910	9560	9560	9560	9560	0
343	20250409	130000	93104910	9560	9560	9560	9560	0
344	20250409	125900	93104910	9560	9560	9560	9560	6
345	20250409	125800	93047550	9560	9560	9560	9560	6
346	20250409	125700	92990190	9560	9560	9560	9560	0
347	20250409	125600	92990190	9560	9500	9560	9490	300
348	20250409	125500	90139320	9560	9560	9560	9560	0
349	20250409	125400	90139320	9560	9560	9560	9560	0
350	20250409	125300	90139320	9560	9560	9560	9560	0
351	20250409	125200	90139320	9560	9560	9560	9560	0
352	20250409	125100	90139320	9560	9560	9560	9560	0
353	20250409	125000	90139320	9560	9560	9560	9560	0
354	20250409	124900	90139320	9560	9560	9560	9560	0
355	20250409	124800	90139320	9560	9560	9560	9560	0
356	20250409	124700	90139320	9560	9560	9560	9560	0
357	20250409	124600	90139320	9560	9560	9560	9560	0
358	20250409	124500	90139320	9560	9550	9560	9550	2
359	20250409	124400	90120210	9560	9560	9560	9560	0
360	20250409	124300	90120210	9560	9560	9560	9560	0
361	20250409	124200	90120210	9560	9490	9560	9490	388
362	20250409	124100	86432990	9560	9500	9560	9500	643
363	20250409	124000	80314420	9490	9500	9500	9490	26
364	20250409	123900	80067580	9510	9510	9510	9510	0
365	20250409	123800	80067580	9510	9510	9510	9510	0
366	20250409	123700	80067580	9510	9510	9510	9510	0
367	20250409	123600	80067580	9510	9510	9510	9510	0
368	20250409	123500	80067580	9510	9510	9510	9510	0
369	20250409	123400	80067580	9510	9510	9510	9510	0
370	20250409	123300	80067580	9510	9510	9510	9510	0
371	20250409	123200	80067580	9510	9510	9510	9510	0
372	20250409	123100	80067580	9510	9500	9510	9500	3
373	20250409	123000	80039070	9500	9500	9500	9500	0
374	20250409	122900	80039070	9500	9500	9500	9500	0
375	20250409	122800	80039070	9500	9500	9500	9500	1
376	20250409	122700	80029570	9510	9510	9510	9510	0
377	20250409	122600	80029570	9510	9500	9510	9490	17
378	20250409	122500	79868080	9510	9510	9510	9510	0
379	20250409	122400	79868080	9510	9470	9550	9460	59
380	20250409	122300	79308810	9550	9500	9560	9480	290
381	20250409	122200	76555980	9560	9560	9560	9560	0
382	20250409	122100	76555980	9560	9560	9560	9560	0
383	20250409	122000	76555980	9560	9560	9560	9560	0
384	20250409	121900	76555980	9560	9510	9560	9510	8
385	20250409	121800	76479800	9510	9560	9560	9510	3
386	20250409	121700	76451170	9560	9560	9560	9560	0
387	20250409	121600	76451170	9560	9560	9560	9560	125
388	20250409	121500	75256170	9560	9540	9560	9520	212
389	20250409	121400	73233110	9540	9540	9540	9540	0
390	20250409	121300	73233110	9540	9540	9540	9540	0
391	20250409	121200	73233110	9540	9540	9540	9540	0
392	20250409	121100	73233110	9540	9540	9540	9540	0
393	20250409	121000	73233110	9540	9540	9540	9540	0
394	20250409	120900	73233110	9540	9540	9540	9540	0
395	20250409	120800	73233110	9540	9540	9540	9540	0
396	20250409	120700	73233110	9540	9540	9540	9540	0
397	20250409	120600	73233110	9540	9540	9540	9540	0
398	20250409	120500	73233110	9540	9540	9540	9540	0
399	20250409	120400	73233110	9540	9540	9540	9540	0
400	20250409	120300	73233110	9540	9540	9540	9540	0
401	20250409	120200	73233110	9540	9550	9570	9540	5
402	20250409	120100	73185370	9620	9620	9620	9620	0
403	20250409	120000	73185370	9620	9620	9620	9620	0
404	20250409	115900	73185370	9620	9620	9620	9620	0
405	20250409	115800	73185370	9620	9620	9620	9620	0
406	20250409	115700	73185370	9620	9620	9620	9620	2
407	20250409	115600	73166130	9620	9620	9620	9620	6
408	20250409	115500	73108410	9620	9620	9620	9620	0
409	20250409	115400	73108410	9620	9620	9620	9620	0
410	20250409	115300	73108410	9620	9620	9620	9620	0
411	20250409	115200	73108410	9620	9620	9620	9620	0
412	20250409	115100	73108410	9620	9620	9620	9620	0
413	20250409	115000	73108410	9620	9620	9620	9620	0
414	20250409	114900	73108410	9620	9620	9620	9620	0
415	20250409	114800	73108410	9620	9620	9620	9620	0
416	20250409	114700	73108410	9620	9620	9620	9620	0
417	20250409	114600	73108410	9620	9620	9620	9620	3
418	20250409	114500	73079550	9620	9620	9620	9620	0
419	20250409	114400	73079550	9620	9620	9620	9620	0
420	20250409	114300	73079550	9620	9620	9620	9620	0
421	20250409	114200	73079550	9620	9620	9620	9620	0
422	20250409	114100	73079550	9620	9620	9620	9620	0
423	20250409	114000	73079550	9620	9620	9620	9620	0
424	20250409	113900	73079550	9620	9620	9620	9620	0
425	20250409	113800	73079550	9620	9620	9620	9620	0
426	20250409	113700	73079550	9620	9620	9620	9620	4
427	20250409	113600	73041070	9620	9620	9620	9620	0
428	20250409	113500	73041070	9620	9620	9620	9620	0
429	20250409	113400	73041070	9620	9560	9620	9560	375
430	20250409	113300	69449140	9560	9560	9560	9560	0
431	20250409	113200	69449140	9560	9560	9560	9560	0
432	20250409	113100	69449140	9560	9560	9560	9560	0
433	20250409	113000	69449140	9560	9560	9560	9560	0
434	20250409	112900	69449140	9560	9560	9560	9560	0
435	20250409	112800	69449140	9560	9560	9560	9560	0
436	20250409	112700	69449140	9560	9560	9560	9560	0
437	20250409	112600	69449140	9560	9560	9560	9560	0
438	20250409	112500	69449140	9560	9560	9560	9560	0
439	20250409	112400	69449140	9560	9560	9560	9560	0
440	20250409	112300	69449140	9560	9560	9560	9560	0
441	20250409	112200	69449140	9560	9560	9560	9560	0
442	20250409	112100	69449140	9560	9560	9560	9560	0
443	20250409	112000	69449140	9560	9560	9560	9560	0
444	20250409	111900	69449140	9560	9560	9560	9560	0
445	20250409	111800	69449140	9560	9560	9560	9560	0
446	20250409	111700	69449140	9560	9560	9560	9560	0
447	20250409	111600	69449140	9560	9560	9560	9560	0
448	20250409	111500	69449140	9560	9560	9560	9560	0
449	20250409	111400	69449140	9560	9560	9560	9560	0
450	20250409	111300	69449140	9560	9560	9560	9560	0
451	20250409	111200	69449140	9560	9500	9560	9500	1035
452	20250409	111100	59604950	9500	9500	9500	9500	0
453	20250409	111000	59604950	9500	9500	9500	9500	0
454	20250409	110900	59604950	9500	9500	9500	9500	0
455	20250409	110800	59604950	9500	9530	9560	9500	352
456	20250409	110700	56254800	9530	9530	9530	9530	1
457	20250409	110600	56245270	9570	9570	9570	9570	0
458	20250409	110500	56245270	9570	9570	9570	9570	0
459	20250409	110400	56245270	9570	9570	9570	9570	0
460	20250409	110300	56245270	9570	9570	9570	9570	0
461	20250409	110200	56245270	9570	9570	9570	9570	0
462	20250409	110100	56245270	9570	9540	9570	9540	292
463	20250409	110000	53457920	9540	9540	9540	9540	0
464	20250409	105900	53457920	9540	9540	9540	9540	63
465	20250409	105800	52856900	9540	9520	9540	9500	35
466	20250409	105700	52524090	9550	9550	9550	9550	0
467	20250409	105600	52524090	9550	9550	9550	9550	0
468	20250409	105500	52524090	9550	9550	9550	9550	0
469	20250409	105400	52524090	9550	9550	9550	9550	0
470	20250409	105300	52524090	9550	9550	9550	9550	0
471	20250409	105200	52524090	9550	9550	9550	9550	0
472	20250409	105100	52524090	9550	9550	9550	9550	0
473	20250409	105000	52524090	9550	9550	9550	9550	0
474	20250409	104900	52524090	9550	9540	9550	9540	14
475	20250409	104800	52390500	9520	9520	9520	9520	53
476	20250409	104700	51885940	9540	9540	9540	9540	0
477	20250409	104600	51885940	9540	9540	9540	9540	0
478	20250409	104500	51885940	9540	9540	9540	9520	18
479	20250409	104400	51714420	9540	9540	9540	9540	0
480	20250409	104300	51714420	9540	9540	9540	9540	0
481	20250409	104200	51714420	9540	9540	9540	9540	0
482	20250409	104100	51714420	9540	9540	9540	9540	0
483	20250409	104000	51714420	9540	9540	9540	9540	25
484	20250409	103900	51475920	9540	9540	9540	9540	0
485	20250409	103800	51475920	9540	9520	9540	9500	15
486	20250409	103700	51333200	9540	9540	9540	9540	0
487	20250409	103600	51333200	9540	9540	9540	9540	0
488	20250409	103500	51333200	9540	9540	9540	9540	0
489	20250409	103400	51333200	9540	9540	9540	9540	0
490	20250409	103300	51333200	9540	9540	9540	9540	0
491	20250409	103200	51333200	9540	9540	9540	9540	94
492	20250409	103100	50436440	9550	9550	9550	9550	0
493	20250409	103000	50436440	9550	9550	9550	9550	0
494	20250409	102900	50436440	9550	9550	9550	9550	6
495	20250409	102800	50379140	9550	9550	9550	9550	0
496	20250409	102700	50379140	9550	9550	9550	9550	15
497	20250409	102600	50235890	9560	9500	9560	9480	102
498	20250409	102500	49267440	9570	9510	9580	9480	1280
499	20250409	102400	37101870	9520	9520	9520	9520	2
500	20250409	102300	37082830	9600	9520	9600	9520	44
501	20250409	102200	36663230	9620	9620	9620	9620	0
502	20250409	102100	36663230	9620	9620	9620	9620	0
503	20250409	102000	36663230	9620	9620	9620	9620	4
504	20250409	101900	36624750	9620	9620	9620	9620	0
505	20250409	101800	36624750	9620	9620	9620	9620	0
506	20250409	101700	36624750	9620	9620	9620	9620	12
507	20250409	101600	36509310	9630	9630	9630	9630	0
508	20250409	101500	36509310	9630	9630	9630	9630	0
509	20250409	101400	36509310	9630	9630	9630	9630	0
510	20250409	101300	36509310	9630	9600	9630	9600	2
511	20250409	101200	36490080	9630	9630	9630	9630	0
512	20250409	101100	36490080	9630	9630	9630	9630	2
513	20250409	101000	36470820	9630	9630	9630	9630	0
514	20250409	100900	36470820	9630	9630	9630	9630	1
515	20250409	100800	36461190	9630	9630	9630	9630	1
516	20250409	100700	36451560	9630	9570	9630	9510	1134
517	20250409	100600	25636350	9570	9560	9570	9560	3
518	20250409	100500	25607660	9570	9580	9580	9570	3
519	20250409	100400	25578940	9590	9590	9590	9590	0
520	20250409	100300	25578940	9590	9590	9590	9590	9
521	20250409	100200	25492630	9630	9620	9650	9590	140
522	20250409	100100	24145510	9620	9590	9620	9590	9
523	20250409	100000	24059170	9620	9620	9620	9620	6
524	20250409	095900	24001450	9620	9580	9620	9580	5
525	20250409	095800	23953510	9620	9580	9620	9570	16
526	20250409	095700	23800230	9630	9570	9630	9570	7
527	20250409	095600	23733120	9630	9630	9630	9630	0
528	20250409	095500	23733120	9630	9570	9630	9560	23
529	20250409	095400	23512910	9560	9560	9560	9560	0
530	20250409	095300	23512910	9560	9570	9570	9560	5
531	20250409	095200	23465100	9650	9650	9650	9650	0
532	20250409	095100	23465100	9650	9640	9650	9640	14
533	20250409	095000	23330120	9650	9650	9650	9650	0
534	20250409	094900	23330120	9650	9650	9650	9650	0
535	20250409	094800	23330120	9650	9650	9650	9650	0
536	20250409	094700	23330120	9650	9650	9650	9650	6
537	20250409	094600	23272220	9650	9640	9650	9640	25
538	20250409	094500	23031170	9640	9640	9640	9640	0
539	20250409	094400	23031170	9640	9640	9640	9640	23
540	20250409	094300	22809450	9640	9640	9640	9640	57
541	20250409	094200	22259970	9640	9640	9640	9640	0
542	20250409	094100	22259970	9640	9640	9640	9640	0
543	20250409	094000	22259970	9640	9640	9640	9640	0
544	20250409	093900	22259970	9640	9640	9640	9640	0
545	20250409	093800	22259970	9640	9640	9640	9640	0
546	20250409	093700	22259970	9640	9570	9640	9540	615
547	20250409	093600	16378550	9610	9610	9610	9610	13
548	20250409	093500	16253620	9630	9630	9640	9570	84
549	20250409	093400	15444770	9650	9590	9650	9590	13
550	20250409	093300	15319380	9660	9650	9660	9570	504
551	20250409	093200	10470810	9660	9660	9660	9660	0
552	20250409	093100	10470810	9660	9660	9660	9660	0
553	20250409	093000	10470810	9660	9600	9660	9600	3
554	20250409	092900	10441890	9660	9660	9660	9660	1
555	20250409	092800	10432230	9660	9570	9670	9560	10
556	20250409	092700	10336380	9680	9570	9680	9570	6
557	20250409	092600	10278850	9680	9680	9680	9670	13
558	20250409	092500	10153060	9710	9710	9710	9710	0
559	20250409	092400	10153060	9710	9710	9710	9710	0
560	20250409	092300	10153060	9710	9650	9710	9560	10
561	20250409	092200	10057070	9720	9570	9720	9560	47
562	20250409	092100	9606230	9750	9750	9750	9750	0
563	20250409	092000	9606230	9750	9560	9750	9540	744
564	20250409	091900	2464990	9560	9690	9690	9560	7
565	20250409	091800	2397660	9650	9650	9650	9650	10
566	20250409	091700	2301160	9700	9580	9700	9580	8
567	20250409	091600	2224400	9710	9710	9710	9710	0
568	20250409	091500	2224400	9710	9710	9710	9710	0
569	20250409	091400	2224400	9710	9710	9710	9710	0
570	20250409	091300	2224400	9710	9710	9710	9710	0
571	20250409	091200	2224400	9710	9710	9710	9710	0
572	20250409	091100	2224400	9710	9710	9710	9710	0
573	20250409	091000	2224400	9710	9710	9710	9710	0
574	20250409	090900	2224400	9710	9710	9710	9710	0
575	20250409	090800	2224400	9710	9710	9710	9710	19
576	20250409	090700	2039910	9730	9670	9730	9670	5
577	20250409	090600	1991500	9730	9640	9730	9640	37
578	20250409	090500	1634190	9730	9730	9730	9730	0
579	20250409	090400	1634190	9730	9730	9730	9730	0
580	20250409	090300	1634190	9730	9730	9730	9730	9
581	20250409	090200	1546620	9730	9740	9740	9730	25
582	20250409	090100	1303130	9740	9600	9740	9510	15
583	20250409	090000	1159170	9780	9750	9780	9710	119