KissMeData/002460/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183700	39997300	9980	9980	9980	9980	239
3	20240422	183600	39997300	9980	9980	9980	9980	0
4	20240422	183500	39997300	9980	9980	9980	9980	0
5	20240422	183400	39997300	9980	9980	9980	9980	0
6	20240422	183300	39997300	9980	9980	9980	9980	0
7	20240422	183200	39997300	9980	9980	9980	9980	0
8	20240422	183100	39997300	9980	9980	9980	9980	0
9	20240422	183000	39997300	9980	9980	9980	9980	0
10	20240422	182900	39997300	9980	9980	9980	9980	0
11	20240422	182800	39997300	9980	9980	9980	9980	0
12	20240422	182700	39997300	9980	9980	9980	9980	0
13	20240422	182600	39997300	9980	9980	9980	9980	0
14	20240422	182500	39997300	9980	9980	9980	9980	0
15	20240422	182400	39997300	9980	9980	9980	9980	0
16	20240422	182300	39997300	9980	9980	9980	9980	0
17	20240422	182200	39997300	9980	9980	9980	9980	0
18	20240422	182100	39997300	9980	9980	9980	9980	0
19	20240422	182000	39997300	9980	9980	9980	9980	0
20	20240422	181900	39997300	9980	9980	9980	9980	0
21	20240422	181800	39997300	9980	9980	9980	9980	0
22	20240422	181700	39997300	9980	9980	9980	9980	0
23	20240422	181600	39997300	9980	9980	9980	9980	0
24	20240422	181500	39997300	9980	9980	9980	9980	0
25	20240422	181400	39997300	9980	9980	9980	9980	0
26	20240422	181300	39997300	9980	9980	9980	9980	0
27	20240422	181200	39997300	9980	9980	9980	9980	0
28	20240422	181100	39997300	9980	9980	9980	9980	0
29	20240422	181000	39997300	9980	9980	9980	9980	0
30	20240422	180900	39997300	9980	9980	9980	9980	0
31	20240422	180800	39997300	9980	9980	9980	9980	0
32	20240422	180700	39997300	9980	9980	9980	9980	239
33	20240422	180600	39997300	9980	9980	9980	9980	0
34	20240422	180500	39997300	9980	9980	9980	9980	0
35	20240422	180400	39997300	9980	9980	9980	9980	0
36	20240422	180300	39997300	9980	9980	9980	9980	0
37	20240422	180200	39997300	9980	9980	9980	9980	0
38	20240422	180100	39997300	9980	9980	9980	9980	0
39	20240422	180000	39997300	9980	9980	9980	9980	0
40	20240422	175900	39997300	9980	9980	9980	9980	0
41	20240422	175800	39997300	9980	9980	9980	9980	0
42	20240422	175700	39997300	9980	9980	9980	9980	0
43	20240422	175600	39997300	9980	9980	9980	9980	0
44	20240422	175500	39997300	9980	9980	9980	9980	0
45	20240422	175400	39997300	9980	9980	9980	9980	0
46	20240422	175300	39997300	9980	9980	9980	9980	0
47	20240422	175200	39997300	9980	9980	9980	9980	0
48	20240422	175100	39997300	9980	9980	9980	9980	0
49	20240422	175000	39997300	9980	9980	9980	9980	0
50	20240422	174900	39997300	9980	9980	9980	9980	0
51	20240422	174800	39997300	9980	9980	9980	9980	0
52	20240422	174700	39997300	9980	9980	9980	9980	0
53	20240422	174600	39997300	9980	9980	9980	9980	0
54	20240422	174500	39997300	9980	9980	9980	9980	0
55	20240422	174400	39997300	9980	9980	9980	9980	0
56	20240422	174300	39997300	9980	9980	9980	9980	0
57	20240422	174200	39997300	9980	9980	9980	9980	0
58	20240422	174100	39997300	9980	9980	9980	9980	0
59	20240422	174000	39997300	9980	9980	9980	9980	0
60	20240422	173900	39997300	9980	9980	9980	9980	0
61	20240422	173800	39997300	9980	9980	9980	9980	0
62	20240422	173700	39997300	9980	9980	9980	9980	239
63	20240422	173600	39997300	9980	9980	9980	9980	0
64	20240422	173500	39997300	9980	9980	9980	9980	0
65	20240422	173400	39997300	9980	9980	9980	9980	0
66	20240422	173300	39997300	9980	9980	9980	9980	0
67	20240422	173200	39997300	9980	9980	9980	9980	0
68	20240422	173100	39997300	9980	9980	9980	9980	0
69	20240422	173000	39997300	9980	9980	9980	9980	0
70	20240422	172900	39997300	9980	9980	9980	9980	0
71	20240422	172800	39997300	9980	9980	9980	9980	0
72	20240422	172700	39997300	9980	9980	9980	9980	0
73	20240422	172600	39997300	9980	9980	9980	9980	0
74	20240422	172500	39997300	9980	9980	9980	9980	0
75	20240422	172400	39997300	9980	9980	9980	9980	0
76	20240422	172300	39997300	9980	9980	9980	9980	0
77	20240422	172200	39997300	9980	9980	9980	9980	0
78	20240422	172100	39997300	9980	9980	9980	9980	0
79	20240422	172000	39997300	9980	9980	9980	9980	0
80	20240422	171900	39997300	9980	9980	9980	9980	0
81	20240422	171800	39997300	9980	9980	9980	9980	0
82	20240422	171700	39997300	9980	9980	9980	9980	0
83	20240422	171600	39997300	9980	9980	9980	9980	0
84	20240422	171500	39997300	9980	9980	9980	9980	0
85	20240422	171400	39997300	9980	9980	9980	9980	0
86	20240422	171300	39997300	9980	9980	9980	9980	0
87	20240422	171200	39997300	9980	9980	9980	9980	0
88	20240422	171100	39997300	9980	9980	9980	9980	0
89	20240422	171000	39997300	9980	9980	9980	9980	0
90	20240422	170900	39997300	9980	9980	9980	9980	0
91	20240422	170800	39997300	9980	9980	9980	9980	0
92	20240422	170700	39997300	9980	9980	9980	9980	239
93	20240422	170600	39997300	9980	9980	9980	9980	0
94	20240422	170500	39997300	9980	9980	9980	9980	0
95	20240422	170400	39997300	9980	9980	9980	9980	0
96	20240422	170300	39997300	9980	9980	9980	9980	0
97	20240422	170200	39997300	9980	9980	9980	9980	0
98	20240422	170100	39997300	9980	9980	9980	9980	0
99	20240422	170000	39997300	9980	9980	9980	9980	0
100	20240422	165900	39997300	9980	9980	9980	9980	0
101	20240422	165800	39997300	9980	9980	9980	9980	0
102	20240422	165700	39997300	9980	9980	9980	9980	0
103	20240422	165600	39997300	9980	9980	9980	9980	0
104	20240422	165500	39997300	9980	9980	9980	9980	0
105	20240422	165400	39997300	9980	9980	9980	9980	0
106	20240422	165300	39997300	9980	9980	9980	9980	0
107	20240422	165200	39997300	9980	9980	9980	9980	0
108	20240422	165100	39997300	9980	9980	9980	9980	0
109	20240422	165000	39997300	9980	9980	9980	9980	0
110	20240422	164900	39997300	9980	9980	9980	9980	0
111	20240422	164800	39997300	9980	9980	9980	9980	0
112	20240422	164700	39997300	9980	9980	9980	9980	0
113	20240422	164600	39997300	9980	9980	9980	9980	0
114	20240422	164500	39997300	9980	9980	9980	9980	0
115	20240422	164400	39997300	9980	9980	9980	9980	0
116	20240422	164300	39997300	9980	9980	9980	9980	0
117	20240422	164200	39997300	9980	9980	9980	9980	0
118	20240422	164100	39997300	9980	9980	9980	9980	0
119	20240422	164000	39997300	9980	9980	9980	9980	0
120	20240422	163900	39997300	9980	9980	9980	9980	0
121	20240422	163800	39997300	9980	9980	9980	9980	0
122	20240422	163700	39997300	9980	9980	9980	9980	239
123	20240422	163600	39997300	9980	9980	9980	9980	0
124	20240422	163500	39997300	9980	9980	9980	9980	0
125	20240422	163400	39997300	9980	9980	9980	9980	0
126	20240422	163300	39997300	9980	9980	9980	9980	0
127	20240422	163200	39997300	9980	9980	9980	9980	0
128	20240422	163100	39997300	9980	9980	9980	9980	0
129	20240422	163000	39997300	9980	9980	9980	9980	0
130	20240422	162900	39997300	9980	9980	9980	9980	0
131	20240422	162800	39997300	9980	9980	9980	9980	0
132	20240422	162700	39997300	9980	9980	9980	9980	0
133	20240422	162600	39997300	9980	9980	9980	9980	0
134	20240422	162500	39997300	9980	9980	9980	9980	0
135	20240422	162400	39997300	9980	9980	9980	9980	0
136	20240422	162300	39997300	9980	9980	9980	9980	0
137	20240422	162200	39997300	9980	9980	9980	9980	0
138	20240422	162100	39997300	9980	9980	9980	9980	0
139	20240422	162000	39997300	9980	9980	9980	9980	0
140	20240422	161900	39997300	9980	9980	9980	9980	0
141	20240422	161800	39997300	9980	9980	9980	9980	0
142	20240422	161700	39997300	9980	9980	9980	9980	0
143	20240422	161600	39997300	9980	9980	9980	9980	0
144	20240422	161500	39997300	9980	9980	9980	9980	0
145	20240422	161400	39997300	9980	9980	9980	9980	0
146	20240422	161300	39997300	9980	9980	9980	9980	0
147	20240422	161200	39997300	9980	9980	9980	9980	0
148	20240422	161100	39997300	9980	9980	9980	9980	0
149	20240422	161000	39997300	9980	9980	9980	9980	0
150	20240422	160900	39997300	9980	9980	9980	9980	0
151	20240422	160800	39997300	9980	9980	9980	9980	0
152	20240422	160700	39997300	9980	9980	9980	9980	239
153	20240422	160600	39997300	9980	9980	9980	9980	0
154	20240422	160500	39997300	9980	9980	9980	9980	0
155	20240422	160400	39997300	9980	9980	9980	9980	0
156	20240422	160300	39997300	9980	9980	9980	9980	0
157	20240422	160200	39997300	9980	9980	9980	9980	0
158	20240422	160100	39997300	9980	9980	9980	9980	0
159	20240422	160000	39997300	9980	9980	9980	9980	0
160	20240422	155900	39997300	9980	9980	9980	9980	0
161	20240422	155800	39997300	9980	9980	9980	9980	0
162	20240422	155700	39997300	9980	9980	9980	9980	0
163	20240422	155600	39997300	9980	9980	9980	9980	0
164	20240422	155500	39997300	9980	9980	9980	9980	0
165	20240422	155400	39997300	9980	9980	9980	9980	0
166	20240422	155300	39997300	9980	9980	9980	9980	0
167	20240422	155200	39997300	9980	9980	9980	9980	0
168	20240422	155100	39997300	9980	9980	9980	9980	0
169	20240422	155000	39997300	9980	9980	9980	9980	0
170	20240422	154900	39997300	9980	9980	9980	9980	0
171	20240422	154800	39997300	9980	9980	9980	9980	0
172	20240422	154700	39997300	9980	9980	9980	9980	0
173	20240422	154600	39997300	9980	9980	9980	9980	0
174	20240422	154500	39997300	9980	9980	9980	9980	0
175	20240422	154400	39997300	9980	9980	9980	9980	0
176	20240422	154300	39997300	9980	9980	9980	9980	0
177	20240422	154200	39997300	9980	9980	9980	9980	0
178	20240422	154100	39997300	9980	9980	9980	9980	0
179	20240422	154000	39997300	9980	9980	9980	9980	0
180	20240422	153900	39997300	9980	9980	9980	9980	0
181	20240422	153800	39997300	9980	9980	9980	9980	0
182	20240422	153700	39997300	9980	9980	9980	9980	239
183	20240422	153600	39997300	9980	9980	9980	9980	0
184	20240422	153500	39997300	9980	9980	9980	9980	0
185	20240422	153400	39997300	9980	9980	9980	9980	0
186	20240422	153300	39997300	9980	9980	9980	9980	0
187	20240422	153200	39997300	9980	9980	9980	9980	0
188	20240422	153100	39997300	9980	9980	9980	9980	0
189	20240422	153000	39997300	9980	9980	9980	9980	239
190	20240422	152900	37612080	9980	9980	9980	9980	0
191	20240422	152800	37612080	9980	9980	9980	9980	0
192	20240422	152700	37612080	9980	9980	9980	9980	0
193	20240422	152600	37612080	9980	9980	9980	9980	0
194	20240422	152500	37612080	9980	9980	9980	9980	0
195	20240422	152400	37612080	9980	9980	9980	9980	0
196	20240422	152300	37612080	9980	9980	9980	9980	0
197	20240422	152200	37612080	9980	9980	9980	9980	0
198	20240422	152100	37612080	9980	9980	9980	9980	0
199	20240422	152000	37612080	9980	9980	9980	9980	0
200	20240422	151900	37612080	9980	9980	9980	9980	15
201	20240422	151800	37462380	9960	9960	9960	9960	0
202	20240422	151700	37462380	9960	9960	9960	9960	88
203	20240422	151600	36585900	9940	9940	9940	9940	1
204	20240422	151500	36575960	9930	9930	9930	9930	0
205	20240422	151400	36575960	9930	9930	9930	9930	53
206	20240422	151300	36049670	9930	9940	9940	9930	28
207	20240422	151200	35771540	9940	9950	9950	9940	19
208	20240422	151100	35582610	9960	9960	9960	9960	0
209	20240422	151000	35582610	9960	9960	9960	9960	0
210	20240422	150900	35582610	9960	9960	9960	9960	0
211	20240422	150800	35582610	9960	9960	9960	9960	0
212	20240422	150700	35582610	9960	9960	9960	9960	0
213	20240422	150600	35582610	9960	9960	9960	9960	7
214	20240422	150500	35512890	9950	9950	9950	9950	0
215	20240422	150400	35512890	9950	9970	9980	9950	514
216	20240422	150300	30383480	9970	9970	9970	9970	0
217	20240422	150200	30383480	9970	9970	9970	9970	0
218	20240422	150100	30383480	9970	9970	9970	9970	1
219	20240422	150000	30373510	9980	9980	9980	9980	0
220	20240422	145900	30373510	9980	9980	9980	9980	0
221	20240422	145800	30373510	9980	9980	9980	9980	0
222	20240422	145700	30373510	9980	9980	9980	9980	0
223	20240422	145600	30373510	9980	9980	9980	9980	0
224	20240422	145500	30373510	9980	9980	9980	9980	0
225	20240422	145400	30373510	9980	9980	9980	9980	0
226	20240422	145300	30373510	9980	9970	9980	9970	4
227	20240422	145200	30333600	9980	9960	9980	9960	2
228	20240422	145100	30313660	9970	9970	9970	9970	0
229	20240422	145000	30313660	9970	9970	9970	9970	0
230	20240422	144900	30313660	9970	9970	9970	9970	0
231	20240422	144800	30313660	9970	9970	9970	9970	0
232	20240422	144700	30313660	9970	9970	9970	9970	0
233	20240422	144600	30313660	9970	9970	9970	9970	7
234	20240422	144500	30243870	9980	9980	9980	9980	0
235	20240422	144400	30243870	9980	9960	9980	9960	46
236	20240422	144300	29785670	9960	9960	9960	9960	23
237	20240422	144200	29556590	9980	9980	9980	9980	0
238	20240422	144100	29556590	9980	9980	9980	9980	0
239	20240422	144000	29556590	9980	9980	9980	9980	0
240	20240422	143900	29556590	9980	9980	9980	9980	0
241	20240422	143800	29556590	9980	9980	9980	9980	0
242	20240422	143700	29556590	9980	9980	9980	9980	0
243	20240422	143600	29556590	9980	9980	9980	9980	0
244	20240422	143500	29556590	9980	9980	9980	9980	0
245	20240422	143400	29556590	9980	9980	9980	9980	0
246	20240422	143300	29556590	9980	9980	9980	9980	0
247	20240422	143200	29556590	9980	9980	9980	9980	0
248	20240422	143100	29556590	9980	9980	9980	9980	0
249	20240422	143000	29556590	9980	9960	9980	9960	84
250	20240422	142900	28719830	9960	9960	9960	9960	0
251	20240422	142800	28719830	9960	9960	9960	9960	0
252	20240422	142700	28719830	9960	9960	9960	9960	0
253	20240422	142600	28719830	9960	9960	9960	9960	0
254	20240422	142500	28719830	9960	9960	9960	9960	57
255	20240422	142400	28152110	9980	9980	9980	9980	0
256	20240422	142300	28152110	9980	9980	9980	9980	0
257	20240422	142200	28152110	9980	9980	9980	9980	0
258	20240422	142100	28152110	9980	9980	9980	9980	0
259	20240422	142000	28152110	9980	9980	9980	9980	0
260	20240422	141900	28152110	9980	9980	9980	9980	0
261	20240422	141800	28152110	9980	9980	9980	9980	0
262	20240422	141700	28152110	9980	9980	9980	9980	0
263	20240422	141600	28152110	9980	9980	9980	9980	0
264	20240422	141500	28152110	9980	9980	9980	9980	0
265	20240422	141400	28152110	9980	9980	9980	9980	0
266	20240422	141300	28152110	9980	9970	9980	9970	8
267	20240422	141200	28072330	9980	9980	9980	9980	0
268	20240422	141100	28072330	9980	9980	9980	9980	0
269	20240422	141000	28072330	9980	9980	9980	9980	0
270	20240422	140900	28072330	9980	9980	9980	9980	0
271	20240422	140800	28072330	9980	9980	9980	9980	0
272	20240422	140700	28072330	9980	9980	9980	9980	0
273	20240422	140600	28072330	9980	9980	9980	9980	0
274	20240422	140500	28072330	9980	9980	9980	9980	0
275	20240422	140400	28072330	9980	9980	9980	9980	0
276	20240422	140300	28072330	9980	9940	9980	9940	203
277	20240422	140200	26053970	9930	9930	9930	9930	0
278	20240422	140100	26053970	9930	9930	9930	9930	0
279	20240422	140000	26053970	9930	9930	9930	9930	0
280	20240422	135900	26053970	9930	9930	9930	9930	0
281	20240422	135800	26053970	9930	9930	9930	9930	0
282	20240422	135700	26053970	9930	9930	9930	9930	0
283	20240422	135600	26053970	9930	9930	9930	9930	0
284	20240422	135500	26053970	9930	9930	9930	9930	0
285	20240422	135400	26053970	9930	9930	9930	9930	0
286	20240422	135300	26053970	9930	9930	9930	9930	0
287	20240422	135200	26053970	9930	9930	9930	9930	0
288	20240422	135100	26053970	9930	9930	9930	9930	0
289	20240422	135000	26053970	9930	9930	9930	9930	0
290	20240422	134900	26053970	9930	9930	9930	9930	0
291	20240422	134800	26053970	9930	9930	9930	9930	0
292	20240422	134700	26053970	9930	9930	9930	9930	0
293	20240422	134600	26053970	9930	9930	9930	9930	0
294	20240422	134500	26053970	9930	9930	9930	9930	50
295	20240422	134400	25557470	9930	9930	9930	9930	0
296	20240422	134300	25557470	9930	9930	9930	9930	0
297	20240422	134200	25557470	9930	9930	9930	9930	0
298	20240422	134100	25557470	9930	9930	9930	9930	0
299	20240422	134000	25557470	9930	9930	9930	9930	22
300	20240422	133900	25339010	9940	9940	9940	9940	0
301	20240422	133800	25339010	9940	9940	9940	9940	0
302	20240422	133700	25339010	9940	9940	9940	9940	0
303	20240422	133600	25339010	9940	9940	9940	9940	0
304	20240422	133500	25339010	9940	9940	9940	9940	0
305	20240422	133400	25339010	9940	9940	9940	9940	0
306	20240422	133300	25339010	9940	9940	9940	9940	51
307	20240422	133200	24832070	9930	9930	9930	9930	0
308	20240422	133100	24832070	9930	9930	9930	9930	0
309	20240422	133000	24832070	9930	9930	9930	9930	0
310	20240422	132900	24832070	9930	9930	9930	9930	0
311	20240422	132800	24832070	9930	9930	9930	9930	0
312	20240422	132700	24832070	9930	9930	9930	9930	0
313	20240422	132600	24832070	9930	9930	9930	9930	0
314	20240422	132500	24832070	9930	9930	9930	9930	0
315	20240422	132400	24832070	9930	9930	9930	9930	0
316	20240422	132300	24832070	9930	9930	9930	9930	0
317	20240422	132200	24832070	9930	9930	9930	9930	0
318	20240422	132100	24832070	9930	9930	9930	9930	0
319	20240422	132000	24832070	9930	9930	9930	9930	0
320	20240422	131900	24832070	9930	9930	9930	9930	0
321	20240422	131800	24832070	9930	9940	9950	9930	146
322	20240422	131700	23382250	9940	9940	9940	9940	0
323	20240422	131600	23382250	9940	9940	9940	9940	0
324	20240422	131500	23382250	9940	9940	9940	9940	0
325	20240422	131400	23382250	9940	9940	9940	9940	0
326	20240422	131300	23382250	9940	9940	9940	9940	0
327	20240422	131200	23382250	9940	9940	9940	9940	0
328	20240422	131100	23382250	9940	9940	9940	9940	0
329	20240422	131000	23382250	9940	9940	9940	9940	0
330	20240422	130900	23382250	9940	9940	9940	9940	0
331	20240422	130800	23382250	9940	9940	9940	9940	0
332	20240422	130700	23382250	9940	9940	9940	9940	0
333	20240422	130600	23382250	9940	9940	9940	9940	0
334	20240422	130500	23382250	9940	9940	9940	9940	0
335	20240422	130400	23382250	9940	9940	9940	9940	0
336	20240422	130300	23382250	9940	9940	9940	9940	0
337	20240422	130200	23382250	9940	9940	9940	9940	0
338	20240422	130100	23382250	9940	9940	9940	9940	0
339	20240422	130000	23382250	9940	9940	9940	9940	0
340	20240422	125900	23382250	9940	9940	9940	9940	0
341	20240422	125800	23382250	9940	9940	9940	9940	0
342	20240422	125700	23382250	9940	9940	9940	9940	0
343	20240422	125600	23382250	9940	9940	9940	9940	0
344	20240422	125500	23382250	9940	9940	9940	9940	0
345	20240422	125400	23382250	9940	9940	9940	9940	0
346	20240422	125300	23382250	9940	9940	9940	9940	0
347	20240422	125200	23382250	9940	9940	9940	9940	0
348	20240422	125100	23382250	9940	9940	9940	9940	0
349	20240422	125000	23382250	9940	9940	9940	9940	0
350	20240422	124900	23382250	9940	9940	9940	9940	0
351	20240422	124800	23382250	9940	9940	9940	9940	33
352	20240422	124700	23054230	9940	9940	9940	9940	0
353	20240422	124600	23054230	9940	9940	9940	9940	0
354	20240422	124500	23054230	9940	9940	9940	9940	25
355	20240422	124400	22805730	9940	9940	9940	9940	0
356	20240422	124300	22805730	9940	9940	9940	9940	0
357	20240422	124200	22805730	9940	9940	9940	9940	0
358	20240422	124100	22805730	9940	9940	9940	9940	0
359	20240422	124000	22805730	9940	9940	9940	9940	25
360	20240422	123900	22557230	9940	9950	9950	9940	40
361	20240422	123800	22159550	9960	9960	9960	9960	8
362	20240422	123700	22079870	9960	9960	9960	9960	0
363	20240422	123600	22079870	9960	9960	9960	9960	0
364	20240422	123500	22079870	9960	9960	9960	9960	0
365	20240422	123400	22079870	9960	9960	9960	9960	0
366	20240422	123300	22079870	9960	9960	9960	9960	0
367	20240422	123200	22079870	9960	9960	9960	9960	0
368	20240422	123100	22079870	9960	9960	9960	9960	0
369	20240422	123000	22079870	9960	9960	9960	9960	0
370	20240422	122900	22079870	9960	9960	9960	9960	0
371	20240422	122800	22079870	9960	9960	9960	9960	0
372	20240422	122700	22079870	9960	9960	9960	9960	0
373	20240422	122600	22079870	9960	9960	9960	9960	0
374	20240422	122500	22079870	9960	9960	9960	9960	0
375	20240422	122400	22079870	9960	9960	9960	9960	0
376	20240422	122300	22079870	9960	9960	9960	9960	0
377	20240422	122200	22079870	9960	9960	9960	9960	0
378	20240422	122100	22079870	9960	9960	9960	9960	0
379	20240422	122000	22079870	9960	9960	9960	9960	0
380	20240422	121900	22079870	9960	9960	9960	9960	0
381	20240422	121800	22079870	9960	9960	9960	9960	0
382	20240422	121700	22079870	9960	9960	9960	9960	0
383	20240422	121600	22079870	9960	9960	9960	9960	0
384	20240422	121500	22079870	9960	9960	9960	9960	0
385	20240422	121400	22079870	9960	9960	9960	9960	10
386	20240422	121300	21980270	9950	9950	9950	9950	3
387	20240422	121200	21950420	9980	9980	9980	9980	0
388	20240422	121100	21950420	9980	9980	9980	9980	0
389	20240422	121000	21950420	9980	9980	9980	9980	0
390	20240422	120900	21950420	9980	9980	9980	9980	0
391	20240422	120800	21950420	9980	9980	9980	9980	0
392	20240422	120700	21950420	9980	9980	9980	9980	0
393	20240422	120600	21950420	9980	9980	9980	9980	0
394	20240422	120500	21950420	9980	9980	9980	9980	0
395	20240422	120400	21950420	9980	9980	9980	9980	1
396	20240422	120300	21940440	9980	9980	9980	9980	0
397	20240422	120200	21940440	9980	9980	9980	9980	0
398	20240422	120100	21940440	9980	9980	9980	9980	0
399	20240422	120000	21940440	9980	9980	9980	9980	10
400	20240422	115900	21840640	9950	9950	9950	9950	0
401	20240422	115800	21840640	9950	9950	9950	9950	0
402	20240422	115700	21840640	9950	9950	9950	9950	0
403	20240422	115600	21840640	9950	9930	9950	9930	48
404	20240422	115500	21363150	9930	9930	9930	9930	1
405	20240422	115400	21353220	9930	9930	9930	9930	0
406	20240422	115300	21353220	9930	9930	9930	9930	0
407	20240422	115200	21353220	9930	9930	9930	9930	0
408	20240422	115100	21353220	9930	9930	9930	9930	0
409	20240422	115000	21353220	9930	9930	9930	9930	0
410	20240422	114900	21353220	9930	9930	9930	9930	0
411	20240422	114800	21353220	9930	9930	9930	9930	0
412	20240422	114700	21353220	9930	9930	9930	9930	0
413	20240422	114600	21353220	9930	9930	9930	9930	0
414	20240422	114500	21353220	9930	9930	9930	9930	0
415	20240422	114400	21353220	9930	9930	9930	9930	0
416	20240422	114300	21353220	9930	9930	9930	9930	0
417	20240422	114200	21353220	9930	9930	9930	9930	0
418	20240422	114100	21353220	9930	9930	9930	9930	0
419	20240422	114000	21353220	9930	9930	9930	9930	114
420	20240422	113900	20221200	9930	9930	9930	9930	112
421	20240422	113800	19109040	9930	9930	9930	9930	0
422	20240422	113700	19109040	9930	9930	9930	9930	0
423	20240422	113600	19109040	9930	9930	9930	9930	0
424	20240422	113500	19109040	9930	9930	9930	9930	0
425	20240422	113400	19109040	9930	9930	9930	9930	0
426	20240422	113300	19109040	9930	9930	9930	9930	0
427	20240422	113200	19109040	9930	9930	9930	9930	0
428	20240422	113100	19109040	9930	9930	9930	9930	0
429	20240422	113000	19109040	9930	9930	9930	9930	0
430	20240422	112900	19109040	9930	9930	9930	9930	0
431	20240422	112800	19109040	9930	9930	9930	9930	0
432	20240422	112700	19109040	9930	9930	9930	9930	0
433	20240422	112600	19109040	9930	9930	9930	9930	0
434	20240422	112500	19109040	9930	9930	9930	9930	7
435	20240422	112400	19039530	9910	9910	9910	9910	0
436	20240422	112300	19039530	9910	9910	9910	9910	0
437	20240422	112200	19039530	9910	9910	9910	9910	0
438	20240422	112100	19039530	9910	9910	9910	9910	0
439	20240422	112000	19039530	9910	9910	9910	9910	0
440	20240422	111900	19039530	9910	9910	9910	9910	0
441	20240422	111800	19039530	9910	9910	9910	9910	0
442	20240422	111700	19039530	9910	9960	9970	9910	49
443	20240422	111600	18552430	9970	9970	9970	9970	0
444	20240422	111500	18552430	9970	9970	9970	9970	0
445	20240422	111400	18552430	9970	9970	9970	9970	0
446	20240422	111300	18552430	9970	9970	9970	9970	0
447	20240422	111200	18552430	9970	9970	9970	9970	0
448	20240422	111100	18552430	9970	9970	9970	9970	1
449	20240422	111000	18542460	9960	9960	9960	9960	0
450	20240422	110900	18542460	9960	9960	9960	9960	0
451	20240422	110800	18542460	9960	9960	9960	9960	0
452	20240422	110700	18542460	9960	9960	9970	9910	137
453	20240422	110600	17178800	9960	9970	9970	9960	46
454	20240422	110500	16720370	9970	9970	9970	9970	0
455	20240422	110400	16720370	9970	9970	9970	9970	0
456	20240422	110300	16720370	9970	9970	9970	9970	21
457	20240422	110200	16511000	9970	9970	9970	9970	0
458	20240422	110100	16511000	9970	9970	9970	9970	11
459	20240422	110000	16401330	9970	9970	9970	9970	0
460	20240422	105900	16401330	9970	9970	9970	9970	10
461	20240422	105800	16301630	9970	9970	9970	9970	0
462	20240422	105700	16301630	9970	9970	9970	9970	0
463	20240422	105600	16301630	9970	9970	9970	9970	19
464	20240422	105500	16112200	9970	9970	9970	9970	0
465	20240422	105400	16112200	9970	9970	9970	9970	19
466	20240422	105300	15922770	9970	9970	9970	9970	595
467	20240422	105200	9990620	9980	9980	9980	9980	0
468	20240422	105100	9990620	9980	9980	9980	9980	0
469	20240422	105000	9990620	9980	9980	9980	9980	0
470	20240422	104900	9990620	9980	9980	9980	9980	0
471	20240422	104800	9990620	9980	9980	9980	9980	0
472	20240422	104700	9990620	9980	9980	9980	9980	0
473	20240422	104600	9990620	9980	9980	9980	9980	0
474	20240422	104500	9990620	9980	9980	9980	9980	0
475	20240422	104400	9990620	9980	9980	9980	9980	0
476	20240422	104300	9990620	9980	9980	9980	9980	0
477	20240422	104200	9990620	9980	9980	9980	9980	0
478	20240422	104100	9990620	9980	9980	9980	9980	0
479	20240422	104000	9990620	9980	9980	9980	9980	0
480	20240422	103900	9990620	9980	9980	9980	9980	0
481	20240422	103800	9990620	9980	9980	9980	9980	0
482	20240422	103700	9990620	9980	9980	9980	9980	2
483	20240422	103600	9970660	9990	9990	9990	9990	0
484	20240422	103500	9970660	9990	9990	9990	9990	0
485	20240422	103400	9970660	9990	9990	9990	9990	0
486	20240422	103300	9970660	9990	9990	9990	9990	0
487	20240422	103200	9970660	9990	9990	9990	9990	0
488	20240422	103100	9970660	9990	9990	9990	9990	0
489	20240422	103000	9970660	9990	9990	9990	9990	0
490	20240422	102900	9970660	9990	9990	9990	9990	0
491	20240422	102800	9970660	9990	9990	9990	9990	0
492	20240422	102700	9970660	9990	9990	9990	9990	0
493	20240422	102600	9970660	9990	9990	9990	9990	0
494	20240422	102500	9970660	9990	9990	9990	9990	0
495	20240422	102400	9970660	9990	9990	9990	9990	0
496	20240422	102300	9970660	9990	9990	9990	9990	0
497	20240422	102200	9970660	9990	9990	9990	9990	0
498	20240422	102100	9970660	9990	9990	9990	9990	0
499	20240422	102000	9970660	9990	9990	9990	9990	0
500	20240422	101900	9970660	9990	9990	9990	9990	0
501	20240422	101800	9970660	9990	9990	9990	9990	0
502	20240422	101700	9970660	9990	9990	9990	9990	0
503	20240422	101600	9970660	9990	9990	9990	9990	0
504	20240422	101500	9970660	9990	9990	9990	9990	0
505	20240422	101400	9970660	9990	9990	9990	9990	0
506	20240422	101300	9970660	9990	9990	9990	9990	0
507	20240422	101200	9970660	9990	9990	9990	9990	0
508	20240422	101100	9970660	9990	9990	9990	9990	0
509	20240422	101000	9970660	9990	9990	9990	9990	0
510	20240422	100900	9970660	9990	9990	9990	9990	0
511	20240422	100800	9970660	9990	9990	9990	9990	0
512	20240422	100700	9970660	9990	9990	9990	9990	2
513	20240422	100600	9950680	9990	9990	9990	9990	0
514	20240422	100500	9950680	9990	9990	9990	9990	0
515	20240422	100400	9950680	9990	9990	9990	9990	1
516	20240422	100300	9940690	9940	9940	9940	9940	0
517	20240422	100200	9940690	9940	9940	9940	9940	0
518	20240422	100100	9940690	9940	9940	9940	9940	0
519	20240422	100000	9940690	9940	9940	9940	9940	1
520	20240422	095900	9930750	9910	10000	10000	9910	23
521	20240422	095800	9702180	9940	10000	10000	9930	544
522	20240422	095700	4264930	10000	10000	10000	10000	0
523	20240422	095600	4264930	10000	10000	10000	10000	0
524	20240422	095500	4264930	10000	10000	10000	10000	0
525	20240422	095400	4264930	10000	10000	10000	10000	10
526	20240422	095300	4164930	10000	10000	10000	10000	0
527	20240422	095200	4164930	10000	10000	10000	10000	0
528	20240422	095100	4164930	10000	10000	10000	10000	0
529	20240422	095000	4164930	10000	10000	10000	10000	0
530	20240422	094900	4164930	10000	10000	10000	10000	0
531	20240422	094800	4164930	10000	10000	10000	10000	1
532	20240422	094700	4154930	10000	10000	10000	10000	0
533	20240422	094600	4154930	10000	10000	10000	10000	0
534	20240422	094500	4154930	10000	10000	10000	10000	0
535	20240422	094400	4154930	10000	10000	10000	10000	0
536	20240422	094300	4154930	10000	10000	10000	10000	0
537	20240422	094200	4154930	10000	10000	10000	10000	0
538	20240422	094100	4154930	10000	10000	10000	10000	0
539	20240422	094000	4154930	10000	10000	10000	10000	0
540	20240422	093900	4154930	10000	10000	10000	10000	0
541	20240422	093800	4154930	10000	10000	10000	10000	0
542	20240422	093700	4154930	10000	10000	10000	10000	0
543	20240422	093600	4154930	10000	10000	10000	10000	1
544	20240422	093500	4144930	10000	10000	10000	10000	0
545	20240422	093400	4144930	10000	10000	10000	10000	0
546	20240422	093300	4144930	10000	10000	10000	10000	0
547	20240422	093200	4144930	10000	10000	10000	10000	0
548	20240422	093100	4144930	10000	10000	10000	10000	21
549	20240422	093000	3934930	10000	10000	10000	10000	0
550	20240422	092900	3934930	10000	10000	10000	10000	10
551	20240422	092800	3834930	10000	10000	10000	10000	0
552	20240422	092700	3834930	10000	10000	10000	10000	0
553	20240422	092600	3834930	10000	10000	10000	10000	9
554	20240422	092500	3744930	10000	9980	10000	9980	26
555	20240422	092400	3485430	9960	9960	9980	9960	19
556	20240422	092300	3296010	9980	9960	9980	9960	22
557	20240422	092200	3076670	9960	9960	9980	9960	18
558	20240422	092100	2897210	9980	9960	9980	9960	38
559	20240422	092000	2518670	9930	9930	9930	9930	0
560	20240422	091900	2518670	9930	9920	9930	9920	147
561	20240422	091800	1058970	9930	9880	9930	9880	20
562	20240422	091700	861170	9890	9890	9930	9850	56
563	20240422	091600	308120	9960	9960	9960	9960	0
564	20240422	091500	308120	9960	9960	9960	9960	0
565	20240422	091400	308120	9960	9960	9960	9960	0
566	20240422	091300	308120	9960	9960	9960	9960	0
567	20240422	091200	308120	9960	9960	9960	9960	0
568	20240422	091100	308120	9960	9960	9960	9960	0
569	20240422	091000	308120	9960	9960	9960	9960	0
570	20240422	090900	308120	9960	9960	9960	9960	0
571	20240422	090800	308120	9960	9960	9960	9960	0
572	20240422	090700	308120	9960	9960	9960	9960	0
573	20240422	090600	308120	9960	9960	9960	9960	0
574	20240422	090500	308120	9960	9960	9960	9960	4
575	20240422	090400	268280	9960	9960	9960	9960	0
576	20240422	090300	268280	9960	9960	9960	9960	10
577	20240422	090200	168680	9960	9960	9960	9960	0
578	20240422	090100	168680	9960	9960	9960	9960	0
579	20240422	090000	168680	9960	9960	9960	9880	17