KissMeData/002460/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183600	126462220	9970	9970	9970	9970	1002
3	20240401	183500	126462220	9970	9970	9970	9970	0
4	20240401	183400	126462220	9970	9970	9970	9970	0
5	20240401	183300	126462220	9970	9970	9970	9970	0
6	20240401	183200	126462220	9970	9970	9970	9970	0
7	20240401	183100	126462220	9970	9970	9970	9970	0
8	20240401	183000	126462220	9970	9970	9970	9970	0
9	20240401	182900	126462220	9970	9970	9970	9970	0
10	20240401	182800	126462220	9970	9970	9970	9970	0
11	20240401	182700	126462220	9970	9970	9970	9970	0
12	20240401	182600	126462220	9970	9970	9970	9970	0
13	20240401	182500	126462220	9970	9970	9970	9970	0
14	20240401	182400	126462220	9970	9970	9970	9970	0
15	20240401	182300	126462220	9970	9970	9970	9970	0
16	20240401	182200	126462220	9970	9970	9970	9970	0
17	20240401	182100	126462220	9970	9970	9970	9970	0
18	20240401	182000	126462220	9970	9970	9970	9970	0
19	20240401	181900	126462220	9970	9970	9970	9970	0
20	20240401	181800	126462220	9970	9970	9970	9970	0
21	20240401	181700	126462220	9970	9970	9970	9970	0
22	20240401	181600	126462220	9970	9970	9970	9970	0
23	20240401	181500	126462220	9970	9970	9970	9970	0
24	20240401	181400	126462220	9970	9970	9970	9970	0
25	20240401	181300	126462220	9970	9970	9970	9970	0
26	20240401	181200	126462220	9970	9970	9970	9970	0
27	20240401	181100	126462220	9970	9970	9970	9970	0
28	20240401	181000	126462220	9970	9970	9970	9970	0
29	20240401	180900	126462220	9970	9970	9970	9970	0
30	20240401	180800	126462220	9970	9970	9970	9970	0
31	20240401	180700	126462220	9970	9970	9970	9970	0
32	20240401	180600	126462220	9970	9970	9970	9970	1002
33	20240401	180500	126462220	9970	9970	9970	9970	0
34	20240401	180400	126462220	9970	9970	9970	9970	0
35	20240401	180300	126462220	9970	9970	9970	9970	0
36	20240401	180200	126462220	9970	9970	9970	9970	0
37	20240401	180100	126462220	9970	9970	9970	9970	0
38	20240401	180000	126462220	9970	9970	9970	9970	0
39	20240401	175900	126462220	9970	9970	9970	9970	0
40	20240401	175800	126462220	9970	9970	9970	9970	0
41	20240401	175700	126462220	9970	9970	9970	9970	0
42	20240401	175600	126462220	9970	9970	9970	9970	0
43	20240401	175500	126462220	9970	9970	9970	9970	0
44	20240401	175400	126462220	9970	9970	9970	9970	0
45	20240401	175300	126462220	9970	9970	9970	9970	0
46	20240401	175200	126462220	9970	9970	9970	9970	0
47	20240401	175100	126462220	9970	9970	9970	9970	0
48	20240401	175000	126462220	9970	9970	9970	9970	0
49	20240401	174900	126462220	9970	9970	9970	9970	0
50	20240401	174800	126462220	9970	9970	9970	9970	0
51	20240401	174700	126462220	9970	9970	9970	9970	0
52	20240401	174600	126462220	9970	9970	9970	9970	0
53	20240401	174500	126462220	9970	9970	9970	9970	0
54	20240401	174400	126462220	9970	9970	9970	9970	0
55	20240401	174300	126462220	9970	9970	9970	9970	0
56	20240401	174200	126462220	9970	9970	9970	9970	0
57	20240401	174100	126462220	9970	9970	9970	9970	0
58	20240401	174000	126462220	9970	9970	9970	9970	0
59	20240401	173900	126462220	9970	9970	9970	9970	0
60	20240401	173800	126462220	9970	9970	9970	9970	0
61	20240401	173700	126462220	9970	9970	9970	9970	0
62	20240401	173600	126462220	9970	9970	9970	9970	1002
63	20240401	173500	126462220	9970	9970	9970	9970	0
64	20240401	173400	126462220	9970	9970	9970	9970	0
65	20240401	173300	126462220	9970	9970	9970	9970	0
66	20240401	173200	126462220	9970	9970	9970	9970	0
67	20240401	173100	126462220	9970	9970	9970	9970	0
68	20240401	173000	126462220	9970	9970	9970	9970	0
69	20240401	172900	126462220	9970	9970	9970	9970	0
70	20240401	172800	126462220	9970	9970	9970	9970	0
71	20240401	172700	126462220	9970	9970	9970	9970	0
72	20240401	172600	126462220	9970	9970	9970	9970	0
73	20240401	172500	126462220	9970	9970	9970	9970	0
74	20240401	172400	126462220	9970	9970	9970	9970	0
75	20240401	172300	126462220	9970	9970	9970	9970	0
76	20240401	172200	126462220	9970	9970	9970	9970	0
77	20240401	172100	126462220	9970	9970	9970	9970	0
78	20240401	172000	126462220	9970	9970	9970	9970	0
79	20240401	171900	126462220	9970	9970	9970	9970	0
80	20240401	171800	126462220	9970	9970	9970	9970	0
81	20240401	171700	126462220	9970	9970	9970	9970	0
82	20240401	171600	126462220	9970	9970	9970	9970	0
83	20240401	171500	126462220	9970	9970	9970	9970	0
84	20240401	171400	126462220	9970	9970	9970	9970	0
85	20240401	171300	126462220	9970	9970	9970	9970	0
86	20240401	171200	126462220	9970	9970	9970	9970	0
87	20240401	171100	126462220	9970	9970	9970	9970	0
88	20240401	171000	126462220	9970	9970	9970	9970	0
89	20240401	170900	126462220	9970	9970	9970	9970	0
90	20240401	170800	126462220	9970	9970	9970	9970	0
91	20240401	170700	126462220	9970	9970	9970	9970	0
92	20240401	170600	126462220	9970	9970	9970	9970	1002
93	20240401	170500	126462220	9970	9970	9970	9970	0
94	20240401	170400	126462220	9970	9970	9970	9970	0
95	20240401	170300	126462220	9970	9970	9970	9970	0
96	20240401	170200	126462220	9970	9970	9970	9970	0
97	20240401	170100	126462220	9970	9970	9970	9970	0
98	20240401	170000	126462220	9970	9970	9970	9970	0
99	20240401	165900	126462220	9970	9970	9970	9970	0
100	20240401	165800	126462220	9970	9970	9970	9970	0
101	20240401	165700	126462220	9970	9970	9970	9970	0
102	20240401	165600	126462220	9970	9970	9970	9970	0
103	20240401	165500	126462220	9970	9970	9970	9970	0
104	20240401	165400	126462220	9970	9970	9970	9970	0
105	20240401	165300	126462220	9970	9970	9970	9970	0
106	20240401	165200	126462220	9970	9970	9970	9970	0
107	20240401	165100	126462220	9970	9970	9970	9970	0
108	20240401	165000	126462220	9970	9970	9970	9970	0
109	20240401	164900	126462220	9970	9970	9970	9970	0
110	20240401	164800	126462220	9970	9970	9970	9970	0
111	20240401	164700	126462220	9970	9970	9970	9970	0
112	20240401	164600	126462220	9970	9970	9970	9970	0
113	20240401	164500	126462220	9970	9970	9970	9970	0
114	20240401	164400	126462220	9970	9970	9970	9970	0
115	20240401	164300	126462220	9970	9970	9970	9970	0
116	20240401	164200	126462220	9970	9970	9970	9970	0
117	20240401	164100	126462220	9970	9970	9970	9970	0
118	20240401	164000	126462220	9970	9970	9970	9970	0
119	20240401	163900	126462220	9970	9970	9970	9970	0
120	20240401	163800	126462220	9970	9970	9970	9970	0
121	20240401	163700	126462220	9970	9970	9970	9970	0
122	20240401	163600	126462220	9970	9970	9970	9970	1002
123	20240401	163500	126462220	9970	9970	9970	9970	0
124	20240401	163400	126462220	9970	9970	9970	9970	0
125	20240401	163300	126462220	9970	9970	9970	9970	0
126	20240401	163200	126462220	9970	9970	9970	9970	0
127	20240401	163100	126462220	9970	9970	9970	9970	0
128	20240401	163000	126462220	9970	9970	9970	9970	0
129	20240401	162900	126462220	9970	9970	9970	9970	0
130	20240401	162800	126462220	9970	9970	9970	9970	0
131	20240401	162700	126462220	9970	9970	9970	9970	0
132	20240401	162600	126462220	9970	9970	9970	9970	0
133	20240401	162500	126462220	9970	9970	9970	9970	0
134	20240401	162400	126462220	9970	9970	9970	9970	0
135	20240401	162300	126462220	9970	9970	9970	9970	0
136	20240401	162200	126462220	9970	9970	9970	9970	0
137	20240401	162100	126462220	9970	9970	9970	9970	0
138	20240401	162000	126462220	9970	9970	9970	9970	0
139	20240401	161900	126462220	9970	9970	9970	9970	0
140	20240401	161800	126462220	9970	9970	9970	9970	0
141	20240401	161700	126462220	9970	9970	9970	9970	0
142	20240401	161600	126462220	9970	9970	9970	9970	0
143	20240401	161500	126462220	9970	9970	9970	9970	0
144	20240401	161400	126462220	9970	9970	9970	9970	0
145	20240401	161300	126462220	9970	9970	9970	9970	0
146	20240401	161200	126462220	9970	9970	9970	9970	0
147	20240401	161100	126462220	9970	9970	9970	9970	0
148	20240401	161000	126462220	9970	9970	9970	9970	0
149	20240401	160900	126462220	9970	9970	9970	9970	0
150	20240401	160800	126462220	9970	9970	9970	9970	0
151	20240401	160700	126462220	9970	9970	9970	9970	0
152	20240401	160600	126462220	9970	9970	9970	9970	1002
153	20240401	160500	126462220	9970	9970	9970	9970	0
154	20240401	160400	126462220	9970	9970	9970	9970	0
155	20240401	160300	126462220	9970	9970	9970	9970	0
156	20240401	160200	126462220	9970	9970	9970	9970	0
157	20240401	160100	126462220	9970	9970	9970	9970	0
158	20240401	160000	126462220	9970	9970	9970	9970	0
159	20240401	155900	126462220	9970	9970	9970	9970	0
160	20240401	155800	126462220	9970	9970	9970	9970	0
161	20240401	155700	126462220	9970	9970	9970	9970	0
162	20240401	155600	126462220	9970	9970	9970	9970	0
163	20240401	155500	126462220	9970	9970	9970	9970	0
164	20240401	155400	126462220	9970	9970	9970	9970	0
165	20240401	155300	126462220	9970	9970	9970	9970	0
166	20240401	155200	126462220	9970	9970	9970	9970	0
167	20240401	155100	126462220	9970	9970	9970	9970	0
168	20240401	155000	126462220	9970	9970	9970	9970	0
169	20240401	154900	126462220	9970	9970	9970	9970	0
170	20240401	154800	126462220	9970	9970	9970	9970	0
171	20240401	154700	126462220	9970	9970	9970	9970	0
172	20240401	154600	126462220	9970	9970	9970	9970	0
173	20240401	154500	126462220	9970	9970	9970	9970	0
174	20240401	154400	126462220	9970	9970	9970	9970	0
175	20240401	154300	126462220	9970	9970	9970	9970	0
176	20240401	154200	126462220	9970	9970	9970	9970	0
177	20240401	154100	126462220	9970	9970	9970	9970	0
178	20240401	154000	126462220	9970	9970	9970	9970	0
179	20240401	153900	126462220	9970	9970	9970	9970	0
180	20240401	153800	126462220	9970	9970	9970	9970	0
181	20240401	153700	126462220	9970	9970	9970	9970	0
182	20240401	153600	126462220	9970	9970	9970	9970	1002
183	20240401	153500	126462220	9970	9970	9970	9970	0
184	20240401	153400	126462220	9970	9970	9970	9970	0
185	20240401	153300	126462220	9970	9970	9970	9970	0
186	20240401	153200	126462220	9970	9970	9970	9970	0
187	20240401	153100	126462220	9970	9970	9970	9970	0
188	20240401	153000	126462220	9970	9970	9970	9970	1002
189	20240401	152900	116472280	9980	9980	9980	9980	0
190	20240401	152800	116472280	9980	9980	9980	9980	0
191	20240401	152700	116472280	9980	9980	9980	9980	0
192	20240401	152600	116472280	9980	9980	9980	9980	0
193	20240401	152500	116472280	9980	9980	9980	9980	0
194	20240401	152400	116472280	9980	9980	9980	9980	0
195	20240401	152300	116472280	9980	9980	9980	9980	0
196	20240401	152200	116472280	9980	9980	9980	9980	0
197	20240401	152100	116472280	9980	9980	9980	9980	0
198	20240401	152000	116472280	9980	9980	9980	9980	0
199	20240401	151900	116472280	9980	9980	9980	9980	39
200	20240401	151800	116083060	9980	9980	9980	9980	16
201	20240401	151700	115923380	9990	9990	9990	9990	0
202	20240401	151600	115923380	9990	9990	9990	9990	1
203	20240401	151500	115913390	9990	9990	9990	9990	1
204	20240401	151400	115903400	9980	9980	9980	9980	0
205	20240401	151300	115903400	9980	9980	9980	9980	0
206	20240401	151200	115903400	9980	9980	9980	9980	0
207	20240401	151100	115903400	9980	9980	9980	9980	0
208	20240401	151000	115903400	9980	9980	9980	9980	12
209	20240401	150900	115783640	9980	9980	9980	9980	216
210	20240401	150800	113627960	9980	9980	9980	9980	50
211	20240401	150700	113128960	9970	9970	9970	9970	14
212	20240401	150600	112989380	9970	9970	9970	9970	0
213	20240401	150500	112989380	9970	9970	9970	9970	0
214	20240401	150400	112989380	9970	9970	9970	9970	0
215	20240401	150300	112989380	9970	9980	9980	9970	13
216	20240401	150200	112859760	9980	9980	9980	9980	0
217	20240401	150100	112859760	9980	9980	9980	9980	2
218	20240401	150000	112839800	9980	9980	9980	9980	53
219	20240401	145900	112310860	9980	9980	9980	9980	10
220	20240401	145800	112211060	9980	9980	9980	9980	0
221	20240401	145700	112211060	9980	9980	9980	9980	21
222	20240401	145600	112001480	9970	9970	9970	9970	50
223	20240401	145500	111502980	9980	9980	9980	9980	0
224	20240401	145400	111502980	9980	9980	9980	9980	0
225	20240401	145300	111502980	9980	9980	9980	9980	0
226	20240401	145200	111502980	9980	9980	9980	9980	0
227	20240401	145100	111502980	9980	9980	9980	9980	1
228	20240401	145000	111493000	9970	9970	9970	9970	12
229	20240401	144900	111373360	9970	9970	9970	9970	55
230	20240401	144800	110825010	9980	9980	9980	9980	0
231	20240401	144700	110825010	9980	9980	9980	9980	0
232	20240401	144600	110825010	9980	9980	9980	9980	0
233	20240401	144500	110825010	9980	9980	9980	9980	1
234	20240401	144400	110815030	9970	9970	9970	9970	0
235	20240401	144300	110815030	9970	9970	9970	9970	11
236	20240401	144200	110705360	9980	9980	9980	9980	0
237	20240401	144100	110705360	9980	9980	9980	9980	0
238	20240401	144000	110705360	9980	9980	9980	9980	0
239	20240401	143900	110705360	9980	9980	9980	9980	1
240	20240401	143800	110695380	9980	9980	9980	9980	0
241	20240401	143700	110695380	9980	9980	9980	9980	1
242	20240401	143600	110685400	9980	9980	9980	9980	0
243	20240401	143500	110685400	9980	9980	9980	9980	0
244	20240401	143400	110685400	9980	9980	9980	9980	0
245	20240401	143300	110685400	9980	9980	9980	9980	1
246	20240401	143200	110675420	9970	9970	9970	9970	12
247	20240401	143100	110555780	9970	9970	9970	9970	80
248	20240401	143000	109758180	9980	9980	9980	9980	0
249	20240401	142900	109758180	9980	9980	9980	9980	0
250	20240401	142800	109758180	9980	9980	9980	9980	0
251	20240401	142700	109758180	9980	9980	9980	9980	1
252	20240401	142600	109748200	9980	9980	9980	9980	0
253	20240401	142500	109748200	9980	9980	9980	9980	0
254	20240401	142400	109748200	9980	9980	9980	9980	0
255	20240401	142300	109748200	9980	9980	9980	9980	2
256	20240401	142200	109728240	9980	9980	9980	9980	2
257	20240401	142100	109708280	9970	9970	9970	9970	0
258	20240401	142000	109708280	9970	9970	9970	9970	12
259	20240401	141900	109588640	9970	9980	9980	9970	102
260	20240401	141800	108571680	9980	9980	9980	9980	0
261	20240401	141700	108571680	9980	9980	9980	9980	0
262	20240401	141600	108571680	9980	9980	9980	9980	1
263	20240401	141500	108561700	9970	9970	9970	9970	0
264	20240401	141400	108561700	9970	9970	9970	9970	0
265	20240401	141300	108561700	9970	9980	9980	9970	17
266	20240401	141200	108392160	9980	9980	9980	9980	6
267	20240401	141100	108332280	9980	9980	9980	9980	0
268	20240401	141000	108332280	9980	9980	9980	9980	1
269	20240401	140900	108322300	9980	9980	9980	9980	0
270	20240401	140800	108322300	9980	9980	9980	9980	0
271	20240401	140700	108322300	9980	9980	9980	9980	0
272	20240401	140600	108322300	9980	9980	9980	9980	0
273	20240401	140500	108322300	9980	9980	9980	9980	0
274	20240401	140400	108322300	9980	9980	9980	9980	1
275	20240401	140300	108312320	9970	9970	9970	9970	11
276	20240401	140200	108202650	9980	9980	9980	9980	0
277	20240401	140100	108202650	9980	9980	9980	9980	0
278	20240401	140000	108202650	9980	9980	9980	9980	0
279	20240401	135900	108202650	9980	9980	9980	9980	0
280	20240401	135800	108202650	9980	9980	9980	9980	6
281	20240401	135700	108142770	9970	9970	9970	9970	0
282	20240401	135600	108142770	9970	9970	9970	9970	0
283	20240401	135500	108142770	9970	9970	9970	9970	0
284	20240401	135400	108142770	9970	9970	9970	9970	0
285	20240401	135300	108142770	9970	9970	9970	9970	12
286	20240401	135200	108023130	9980	9980	9980	9980	11
287	20240401	135100	107913350	9980	9980	9980	9980	31
288	20240401	135000	107603970	9990	9990	9990	9990	0
289	20240401	134900	107603970	9990	9990	9990	9990	0
290	20240401	134800	107603970	9990	9990	9990	9990	0
291	20240401	134700	107603970	9990	9990	9990	9990	0
292	20240401	134600	107603970	9990	9990	9990	9990	1
293	20240401	134500	107593980	9980	9980	9980	9980	0
294	20240401	134400	107593980	9980	9980	9980	9980	0
295	20240401	134300	107593980	9980	9980	9980	9980	23
296	20240401	134200	107364440	9990	9990	9990	9990	0
297	20240401	134100	107364440	9990	9990	9990	9990	0
298	20240401	134000	107364440	9990	9990	9990	9990	1
299	20240401	133900	107354450	9990	9990	9990	9990	0
300	20240401	133800	107354450	9990	9990	9990	9990	0
301	20240401	133700	107354450	9990	9990	9990	9990	0
302	20240401	133600	107354450	9990	9990	9990	9990	0
303	20240401	133500	107354450	9990	9990	9990	9990	1
304	20240401	133400	107344460	9990	9990	9990	9990	0
305	20240401	133300	107344460	9990	9980	9990	9980	17
306	20240401	133200	107174750	9990	9990	9990	9990	0
307	20240401	133100	107174750	9990	9990	9990	9990	0
308	20240401	133000	107174750	9990	9990	9990	9990	0
309	20240401	132900	107174750	9990	9990	9990	9990	1
310	20240401	132800	107164760	9990	9990	9990	9990	0
311	20240401	132700	107164760	9990	9990	9990	9990	0
312	20240401	132600	107164760	9990	9990	9990	9990	0
313	20240401	132500	107164760	9990	9990	9990	9990	0
314	20240401	132400	107164760	9990	9990	9990	9990	0
315	20240401	132300	107164760	9990	9990	9990	9990	1
316	20240401	132200	107154770	9980	9980	9980	9980	23
317	20240401	132100	106925230	9980	9980	9980	9980	0
318	20240401	132000	106925230	9980	9980	9980	9980	0
319	20240401	131900	106925230	9980	9980	9980	9980	0
320	20240401	131800	106925230	9980	9980	9980	9980	0
321	20240401	131700	106925230	9980	9980	9980	9980	1
322	20240401	131600	106915250	9980	9980	9980	9980	88
323	20240401	131500	106037010	9990	9990	9990	9990	0
324	20240401	131400	106037010	9990	9990	9990	9990	0
325	20240401	131300	106037010	9990	9990	9990	9990	0
326	20240401	131200	106037010	9990	9990	9990	9990	0
327	20240401	131100	106037010	9990	9990	9990	9990	1
328	20240401	131000	106027020	9980	9980	9980	9980	12
329	20240401	130900	105907260	9980	9980	9980	9980	7
330	20240401	130800	105837400	9990	9990	9990	9990	0
331	20240401	130700	105837400	9990	9990	9990	9990	0
332	20240401	130600	105837400	9990	9990	9990	9990	0
333	20240401	130500	105837400	9990	9990	9990	9990	1
334	20240401	130400	105827410	9980	9980	9980	9980	0
335	20240401	130300	105827410	9980	9980	9980	9980	12
336	20240401	130200	105707650	9990	9990	9990	9990	0
337	20240401	130100	105707650	9990	9990	9990	9990	2
338	20240401	130000	105687670	9990	9990	9990	9990	0
339	20240401	125900	105687670	9990	9990	9990	9990	1
340	20240401	125800	105677680	9990	9990	9990	9990	0
341	20240401	125700	105677680	9990	9990	9990	9990	0
342	20240401	125600	105677680	9990	9990	9990	9990	0
343	20240401	125500	105677680	9990	9990	9990	9990	0
344	20240401	125400	105677680	9990	9990	9990	9990	0
345	20240401	125300	105677680	9990	9990	9990	9990	1
346	20240401	125200	105667690	9990	9990	9990	9990	0
347	20240401	125100	105667690	9990	9980	9990	9980	120
348	20240401	125000	104469990	9980	9980	9980	9980	12
349	20240401	124900	104350230	9980	9980	9980	9980	0
350	20240401	124800	104350230	9980	9980	9980	9980	1
351	20240401	124700	104340250	9990	9970	9990	9970	54
352	20240401	124600	103800820	9970	9970	9970	9970	0
353	20240401	124500	103800820	9970	9970	9970	9970	1
354	20240401	124400	103790850	9960	9960	9960	9960	0
355	20240401	124300	103790850	9960	9970	9990	9960	2479
356	20240401	124200	79075190	9980	9980	9980	9980	12
357	20240401	124100	78955430	9990	9990	9990	9990	0
358	20240401	124000	78955430	9990	9990	9990	9990	0
359	20240401	123900	78955430	9990	9990	9990	9990	0
360	20240401	123800	78955430	9990	9990	9990	9990	0
361	20240401	123700	78955430	9990	9990	9990	9990	0
362	20240401	123600	78955430	9990	9970	9990	9970	409
363	20240401	123500	74877590	9980	9970	9980	9970	34
364	20240401	123400	74538590	9980	9980	9980	9980	0
365	20240401	123300	74538590	9980	9970	9980	9970	43
366	20240401	123200	74109570	9980	9980	9980	9980	0
367	20240401	123100	74109570	9980	9980	9980	9980	10
368	20240401	123000	74009770	9980	9980	9980	9980	1
369	20240401	122900	73999790	9980	9980	9980	9980	0
370	20240401	122800	73999790	9980	9980	9980	9980	0
371	20240401	122700	73999790	9980	9980	9980	9980	0
372	20240401	122600	73999790	9980	9980	9980	9980	7
373	20240401	122500	73929930	9980	9980	9980	9980	0
374	20240401	122400	73929930	9980	9980	9980	9980	1
375	20240401	122300	73919950	9970	9970	9970	9970	12
376	20240401	122200	73800310	9980	9980	9980	9980	0
377	20240401	122100	73800310	9980	9980	9980	9980	0
378	20240401	122000	73800310	9980	9980	9980	9980	0
379	20240401	121900	73800310	9980	9980	9980	9980	0
380	20240401	121800	73800310	9980	9980	9980	9980	3
381	20240401	121700	73770370	9970	9970	9970	9970	0
382	20240401	121600	73770370	9970	9970	9970	9970	0
383	20240401	121500	73770370	9970	9970	9970	9970	0
384	20240401	121400	73770370	9970	9970	9970	9970	0
385	20240401	121300	73770370	9970	9970	9970	9970	11
386	20240401	121200	73660700	9980	9980	9980	9980	1
387	20240401	121100	73650720	9990	9990	9990	9990	0
388	20240401	121000	73650720	9990	9980	9990	9980	134
389	20240401	120900	72313380	9990	9990	9990	9990	0
390	20240401	120800	72313380	9990	9990	9990	9990	0
391	20240401	120700	72313380	9990	9990	9990	9990	1
392	20240401	120600	72303390	9990	9990	9990	9990	1
393	20240401	120500	72293400	9980	9980	9980	9980	0
394	20240401	120400	72293400	9980	9980	9980	9980	0
395	20240401	120300	72293400	9980	9980	9980	9980	12
396	20240401	120200	72173640	9990	9990	9990	9990	0
397	20240401	120100	72173640	9990	9990	9990	9990	1
398	20240401	120000	72163650	9990	9990	9990	9990	5
399	20240401	115900	72113700	9990	9990	9990	9990	0
400	20240401	115800	72113700	9990	9990	9990	9990	7
401	20240401	115700	72043770	9990	9990	9990	9990	18
402	20240401	115600	71863950	9990	9990	9990	9990	5
403	20240401	115500	71814000	9990	9980	9990	9980	7
404	20240401	115400	71744080	9980	9980	9980	9980	220
405	20240401	115300	69548480	9980	9990	9990	9980	62
406	20240401	115200	68929670	9990	9990	9990	9990	7
407	20240401	115100	68859740	9990	9990	9990	9990	5
408	20240401	115000	68809790	9990	9990	9990	9990	15
409	20240401	114900	68659940	10000	10000	10000	10000	6
410	20240401	114800	68599940	10000	10000	10000	10000	0
411	20240401	114700	68599940	10000	10000	10000	10000	6
412	20240401	114600	68539940	10000	10000	10000	10000	5
413	20240401	114500	68489940	10000	10000	10000	10000	5
414	20240401	114400	68439940	9990	10000	10000	9990	7
415	20240401	114300	68369960	10000	10000	10000	10000	6
416	20240401	114200	68309960	10000	10000	10000	10000	2
417	20240401	114100	68289960	10000	10000	10000	10000	4
418	20240401	114000	68249960	10000	10000	10000	10000	9
419	20240401	113900	68159960	10000	10000	10000	10000	2
420	20240401	113800	68139960	10000	10000	10000	10000	5
421	20240401	113700	68089960	10010	10000	10010	10000	8
422	20240401	113600	68009940	10010	10010	10010	10010	0
423	20240401	113500	68009940	10010	10000	10010	10000	7
424	20240401	113400	67939920	10000	10010	10010	10000	10
425	20240401	113300	67839870	10000	10000	10000	10000	1
426	20240401	113200	67829870	10000	10000	10000	10000	5
427	20240401	113100	67779870	10000	10000	10000	10000	6
428	20240401	113000	67719870	10000	10000	10000	10000	4
429	20240401	112900	67679870	10000	10000	10000	10000	1
430	20240401	112800	67669870	10010	10000	10010	10000	7
431	20240401	112700	67599850	10010	10000	10010	10000	7
432	20240401	112600	67529830	10000	10000	10000	10000	5
433	20240401	112500	67479830	10010	10010	10010	10000	4
434	20240401	112400	67439800	10000	10000	10000	10000	5
435	20240401	112300	67389800	10000	10000	10010	9990	11
436	20240401	112200	67279790	10000	10000	10000	10000	2
437	20240401	112100	67259790	10010	9990	10010	9990	4
438	20240401	112000	67219790	10010	9980	10010	9980	20
439	20240401	111900	67020100	9980	9980	9980	9980	1
440	20240401	111800	67010120	9980	9980	9980	9980	5
441	20240401	111700	66960220	9980	9980	9980	9980	5
442	20240401	111600	66910320	9980	9980	9980	9980	15
443	20240401	111500	66760620	9980	9980	9980	9980	5
444	20240401	111400	66710720	9980	9980	9980	9980	6
445	20240401	111300	66650840	9970	9970	9970	9970	1
446	20240401	111200	66640870	9980	9980	9980	9980	5
447	20240401	111100	66590970	9980	9980	9980	9980	5
448	20240401	111000	66541070	9980	9970	9980	9970	626
449	20240401	110900	60299800	9980	9980	9980	9980	5
450	20240401	110800	60249900	9980	9980	9980	9980	6
451	20240401	110700	60190020	9980	9980	9980	9980	5
452	20240401	110600	60140120	9980	9980	9980	9980	4
453	20240401	110500	60100200	9980	9980	9980	9980	5
454	20240401	110400	60050300	9980	9970	9980	9970	116
455	20240401	110300	58893730	10000	10000	10000	9980	2046
456	20240401	110200	38456140	10000	10000	10000	10000	6
457	20240401	110100	38396140	10000	10000	10000	10000	0
458	20240401	110000	38396140	10000	10000	10000	10000	5
459	20240401	105900	38346140	10000	10000	10000	10000	10
460	20240401	105800	38246140	10000	10000	10000	10000	5
461	20240401	105700	38196140	10000	10000	10000	10000	5
462	20240401	105600	38146140	10000	10000	10000	10000	1
463	20240401	105500	38136140	10000	9990	10000	9990	6
464	20240401	105400	38076150	10000	10000	10000	10000	5
465	20240401	105300	38026150	10000	9990	10000	9990	6
466	20240401	105200	37966160	10000	10000	10000	10000	5
467	20240401	105100	37916160	10000	10000	10000	10000	5
468	20240401	105000	37866160	10000	9990	10000	9990	12
469	20240401	104900	37746270	9990	10010	10010	9990	160
470	20240401	104800	36147830	9990	9990	9990	9990	51
471	20240401	104700	35638340	9990	9990	9990	9990	5
472	20240401	104600	35588390	9990	9990	9990	9990	5
473	20240401	104500	35538440	9990	9990	9990	9990	5
474	20240401	104400	35488490	9990	9980	9990	9980	2
475	20240401	104300	35468520	9990	9980	9990	9980	17
476	20240401	104200	35298810	9990	9990	9990	9990	5
477	20240401	104100	35248860	9990	9990	9990	9990	5
478	20240401	104000	35198910	9990	9990	9990	9990	5
479	20240401	103900	35148960	9990	9990	9990	9990	5
480	20240401	103800	35099010	9990	9990	9990	9990	1
481	20240401	103700	35089020	9990	9990	9990	9990	5
482	20240401	103600	35039070	9990	9990	9990	9990	5
483	20240401	103500	34989120	9990	9990	9990	9990	5
484	20240401	103400	34939170	9990	9990	9990	9990	5
485	20240401	103300	34889220	9980	9990	9990	9980	18
486	20240401	103200	34709520	9990	9990	9990	9990	2
487	20240401	103100	34689540	9990	9990	9990	9990	4
488	20240401	103000	34649580	9990	9990	9990	9990	5
489	20240401	102900	34599630	9990	9990	9990	9990	5
490	20240401	102800	34549680	9990	9990	9990	9990	5
491	20240401	102700	34499730	9990	9990	9990	9990	1
492	20240401	102600	34489740	9990	9990	9990	9990	5
493	20240401	102500	34439790	9990	9990	9990	9990	5
494	20240401	102400	34389840	9990	9990	9990	9990	5
495	20240401	102300	34339890	9980	9990	9990	9980	16
496	20240401	102200	34180160	9990	9990	9990	9990	105
497	20240401	102100	33131210	9990	9990	9990	9990	1
498	20240401	102000	33121220	9990	9990	9990	9990	5
499	20240401	101900	33071270	9990	9990	9990	9990	5
500	20240401	101800	33021320	9990	9990	9990	9990	5
501	20240401	101700	32971370	9990	9990	9990	9990	5
502	20240401	101600	32921420	9990	9990	9990	9990	6
503	20240401	101500	32861480	9990	9990	9990	9990	1
504	20240401	101400	32851490	9990	9990	9990	9990	5
505	20240401	101300	32801540	9990	9990	9990	9980	18
506	20240401	101200	32621840	9990	9990	9990	9990	13
507	20240401	101100	32491970	9990	9990	9990	9990	10
508	20240401	101000	32392070	9990	9990	9990	9990	5
509	20240401	100900	32342120	9990	9990	9990	9990	1
510	20240401	100800	32332130	9990	9990	9990	9990	6
511	20240401	100700	32272190	9990	9990	9990	9990	6
512	20240401	100600	32212250	9990	9990	9990	9990	5
513	20240401	100500	32162300	9990	9990	9990	9990	67
514	20240401	100400	31492970	9990	9990	9990	9990	5
515	20240401	100300	31443020	9980	9990	9990	9980	24
516	20240401	100200	31203480	9990	9990	9990	9990	5
517	20240401	100100	31153530	9990	9990	9990	9990	6
518	20240401	100000	31093590	9990	9990	9990	9990	5
519	20240401	095900	31043640	9990	9990	9990	9990	5
520	20240401	095800	30993690	10010	10010	10010	10010	1
521	20240401	095700	30983680	10010	9990	10010	9990	313
522	20240401	095600	27856690	9990	9990	9990	9990	105
523	20240401	095500	26807740	9990	9990	9990	9990	4
524	20240401	095400	26767780	9990	9990	9990	9990	5
525	20240401	095300	26717830	9980	9990	9990	9980	16
526	20240401	095200	26558100	9990	9990	9990	9990	0
527	20240401	095100	26558100	9990	9990	9990	9990	47
528	20240401	095000	26088570	10000	10000	10010	10000	10
529	20240401	094900	25988560	10010	10010	10010	10010	5
530	20240401	094800	25938510	10000	10000	10000	10000	2
531	20240401	094700	25918510	10000	10010	10010	10000	101
532	20240401	094600	24908460	10000	10000	10000	10000	75
533	20240401	094500	24158460	10010	10010	10010	10010	5
534	20240401	094400	24108410	10010	10010	10010	10010	5
535	20240401	094300	24058360	10010	10000	10010	10000	16
536	20240401	094200	23898310	10010	10010	10010	10010	6
537	20240401	094100	23838250	10010	10010	10010	10010	5
538	20240401	094000	23788200	10010	10010	10010	10010	0
539	20240401	093900	23788200	10010	10010	10010	10010	5
540	20240401	093800	23738150	10010	10010	10010	10010	5
541	20240401	093700	23688100	10010	10010	10010	10010	5
542	20240401	093600	23638050	10010	10010	10010	10010	5
543	20240401	093500	23588000	10010	10030	10030	10010	429
544	20240401	093400	19293470	10030	10030	10030	10030	1
545	20240401	093300	19283440	10030	10020	10030	10020	16
546	20240401	093200	19123070	10030	10030	10030	10030	5
547	20240401	093100	19072920	10030	10030	10030	10030	52
548	20240401	093000	18551360	10050	10040	10050	10040	7
549	20240401	092900	18481060	10050	10040	10050	10040	7
550	20240401	092800	18410760	10040	10040	10040	10040	2
551	20240401	092700	18390680	10040	10040	10040	10040	3
552	20240401	092600	18360560	10040	10040	10040	10040	5
553	20240401	092500	18310360	10040	10080	10080	10040	10
554	20240401	092400	18209760	10030	10030	10030	10030	61
555	20240401	092300	17597930	10030	10050	10050	10030	14
556	20240401	092200	17457390	10050	10050	10050	10050	1
557	20240401	092100	17447340	10060	10040	10060	10040	3
558	20240401	092000	17417180	10080	10030	10080	10030	2
559	20240401	091900	17397070	10080	10030	10080	10030	1312
560	20240401	091800	4232400	10030	10030	10030	10030	6
561	20240401	091700	4172220	10030	10030	10030	10030	0
562	20240401	091600	4172220	10030	10030	10030	10030	5
563	20240401	091500	4122070	10030	10030	10030	10030	5
564	20240401	091400	4071920	10020	10010	10020	10010	2
565	20240401	091300	4051890	10030	10020	10030	10010	12
566	20240401	091200	3931690	10010	10020	10020	10010	55
567	20240401	091100	3381090	10020	10020	10020	10020	0
568	20240401	091000	3381090	10020	10020	10020	10020	5
569	20240401	090900	3330990	10020	10020	10020	10020	5
570	20240401	090800	3280890	10020	10020	10020	10020	7
571	20240401	090700	3210750	10030	10040	10040	10030	120
572	20240401	090600	2007100	10040	10040	10040	10040	6
573	20240401	090500	1946860	10030	10030	10030	10030	15
574	20240401	090400	1796410	10040	10040	10040	10040	5
575	20240401	090300	1746210	10080	10030	10080	10030	7
576	20240401	090200	1675750	10080	10080	10080	10080	5
577	20240401	090100	1625350	10100	10100	10100	10100	5
578	20240401	090000	1574850	10030	10030	10050	10030	157