KissMeData/002460/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183600	94335200	9840	9840	9840	9840	289
3	20240405	183500	94335200	9840	9840	9840	9840	0
4	20240405	183400	94335200	9840	9840	9840	9840	0
5	20240405	183300	94335200	9840	9840	9840	9840	0
6	20240405	183200	94335200	9840	9840	9840	9840	0
7	20240405	183100	94335200	9840	9840	9840	9840	0
8	20240405	183000	94335200	9840	9840	9840	9840	0
9	20240405	182900	94335200	9840	9840	9840	9840	0
10	20240405	182800	94335200	9840	9840	9840	9840	0
11	20240405	182700	94335200	9840	9840	9840	9840	0
12	20240405	182600	94335200	9840	9840	9840	9840	0
13	20240405	182500	94335200	9840	9840	9840	9840	0
14	20240405	182400	94335200	9840	9840	9840	9840	0
15	20240405	182300	94335200	9840	9840	9840	9840	0
16	20240405	182200	94335200	9840	9840	9840	9840	0
17	20240405	182100	94335200	9840	9840	9840	9840	0
18	20240405	182000	94335200	9840	9840	9840	9840	0
19	20240405	181900	94335200	9840	9840	9840	9840	0
20	20240405	181800	94335200	9840	9840	9840	9840	0
21	20240405	181700	94335200	9840	9840	9840	9840	0
22	20240405	181600	94335200	9840	9840	9840	9840	0
23	20240405	181500	94335200	9840	9840	9840	9840	0
24	20240405	181400	94335200	9840	9840	9840	9840	0
25	20240405	181300	94335200	9840	9840	9840	9840	0
26	20240405	181200	94335200	9840	9840	9840	9840	0
27	20240405	181100	94335200	9840	9840	9840	9840	0
28	20240405	181000	94335200	9840	9840	9840	9840	0
29	20240405	180900	94335200	9840	9840	9840	9840	0
30	20240405	180800	94335200	9840	9840	9840	9840	0
31	20240405	180700	94335200	9840	9840	9840	9840	0
32	20240405	180600	94335200	9840	9840	9840	9840	289
33	20240405	180500	94335200	9840	9840	9840	9840	0
34	20240405	180400	94335200	9840	9840	9840	9840	0
35	20240405	180300	94335200	9840	9840	9840	9840	0
36	20240405	180200	94335200	9840	9840	9840	9840	0
37	20240405	180100	94335200	9840	9840	9840	9840	0
38	20240405	180000	94335200	9840	9840	9840	9840	0
39	20240405	175900	94335200	9840	9840	9840	9840	0
40	20240405	175800	94335200	9840	9840	9840	9840	0
41	20240405	175700	94335200	9840	9840	9840	9840	0
42	20240405	175600	94335200	9840	9840	9840	9840	0
43	20240405	175500	94335200	9840	9840	9840	9840	0
44	20240405	175400	94335200	9840	9840	9840	9840	0
45	20240405	175300	94335200	9840	9840	9840	9840	0
46	20240405	175200	94335200	9840	9840	9840	9840	0
47	20240405	175100	94335200	9840	9840	9840	9840	0
48	20240405	175000	94335200	9840	9840	9840	9840	0
49	20240405	174900	94335200	9840	9840	9840	9840	0
50	20240405	174800	94335200	9840	9840	9840	9840	0
51	20240405	174700	94335200	9840	9840	9840	9840	0
52	20240405	174600	94335200	9840	9840	9840	9840	0
53	20240405	174500	94335200	9840	9840	9840	9840	0
54	20240405	174400	94335200	9840	9840	9840	9840	0
55	20240405	174300	94335200	9840	9840	9840	9840	0
56	20240405	174200	94335200	9840	9840	9840	9840	0
57	20240405	174100	94335200	9840	9840	9840	9840	0
58	20240405	174000	94335200	9840	9840	9840	9840	0
59	20240405	173900	94335200	9840	9840	9840	9840	0
60	20240405	173800	94335200	9840	9840	9840	9840	0
61	20240405	173700	94335200	9840	9840	9840	9840	0
62	20240405	173600	94335200	9840	9840	9840	9840	289
63	20240405	173500	94335200	9840	9840	9840	9840	0
64	20240405	173400	94335200	9840	9840	9840	9840	0
65	20240405	173300	94335200	9840	9840	9840	9840	0
66	20240405	173200	94335200	9840	9840	9840	9840	0
67	20240405	173100	94335200	9840	9840	9840	9840	0
68	20240405	173000	94335200	9840	9840	9840	9840	0
69	20240405	172900	94335200	9840	9840	9840	9840	0
70	20240405	172800	94335200	9840	9840	9840	9840	0
71	20240405	172700	94335200	9840	9840	9840	9840	0
72	20240405	172600	94335200	9840	9840	9840	9840	0
73	20240405	172500	94335200	9840	9840	9840	9840	0
74	20240405	172400	94335200	9840	9840	9840	9840	0
75	20240405	172300	94335200	9840	9840	9840	9840	0
76	20240405	172200	94335200	9840	9840	9840	9840	0
77	20240405	172100	94335200	9840	9840	9840	9840	0
78	20240405	172000	94335200	9840	9840	9840	9840	0
79	20240405	171900	94335200	9840	9840	9840	9840	0
80	20240405	171800	94335200	9840	9840	9840	9840	0
81	20240405	171700	94335200	9840	9840	9840	9840	0
82	20240405	171600	94335200	9840	9840	9840	9840	0
83	20240405	171500	94335200	9840	9840	9840	9840	0
84	20240405	171400	94335200	9840	9840	9840	9840	0
85	20240405	171300	94335200	9840	9840	9840	9840	0
86	20240405	171200	94335200	9840	9840	9840	9840	0
87	20240405	171100	94335200	9840	9840	9840	9840	0
88	20240405	171000	94335200	9840	9840	9840	9840	0
89	20240405	170900	94335200	9840	9840	9840	9840	0
90	20240405	170800	94335200	9840	9840	9840	9840	0
91	20240405	170700	94335200	9840	9840	9840	9840	0
92	20240405	170600	94335200	9840	9840	9840	9840	289
93	20240405	170500	94335200	9840	9840	9840	9840	0
94	20240405	170400	94335200	9840	9840	9840	9840	0
95	20240405	170300	94335200	9840	9840	9840	9840	0
96	20240405	170200	94335200	9840	9840	9840	9840	0
97	20240405	170100	94335200	9840	9840	9840	9840	0
98	20240405	170000	94335200	9840	9840	9840	9840	0
99	20240405	165900	94335200	9840	9840	9840	9840	0
100	20240405	165800	94335200	9840	9840	9840	9840	0
101	20240405	165700	94335200	9840	9840	9840	9840	0
102	20240405	165600	94335200	9840	9840	9840	9840	0
103	20240405	165500	94335200	9840	9840	9840	9840	0
104	20240405	165400	94335200	9840	9840	9840	9840	0
105	20240405	165300	94335200	9840	9840	9840	9840	0
106	20240405	165200	94335200	9840	9840	9840	9840	0
107	20240405	165100	94335200	9840	9840	9840	9840	0
108	20240405	165000	94335200	9840	9840	9840	9840	0
109	20240405	164900	94335200	9840	9840	9840	9840	0
110	20240405	164800	94335200	9840	9840	9840	9840	0
111	20240405	164700	94335200	9840	9840	9840	9840	0
112	20240405	164600	94335200	9840	9840	9840	9840	0
113	20240405	164500	94335200	9840	9840	9840	9840	0
114	20240405	164400	94335200	9840	9840	9840	9840	0
115	20240405	164300	94335200	9840	9840	9840	9840	0
116	20240405	164200	94335200	9840	9840	9840	9840	0
117	20240405	164100	94335200	9840	9840	9840	9840	0
118	20240405	164000	94335200	9840	9840	9840	9840	0
119	20240405	163900	94335200	9840	9840	9840	9840	0
120	20240405	163800	94335200	9840	9840	9840	9840	0
121	20240405	163700	94335200	9840	9840	9840	9840	0
122	20240405	163600	94335200	9840	9840	9840	9840	289
123	20240405	163500	94335200	9840	9840	9840	9840	0
124	20240405	163400	94335200	9840	9840	9840	9840	0
125	20240405	163300	94335200	9840	9840	9840	9840	0
126	20240405	163200	94335200	9840	9840	9840	9840	0
127	20240405	163100	94335200	9840	9840	9840	9840	0
128	20240405	163000	94335200	9840	9840	9840	9840	0
129	20240405	162900	94335200	9840	9840	9840	9840	0
130	20240405	162800	94335200	9840	9840	9840	9840	0
131	20240405	162700	94335200	9840	9840	9840	9840	0
132	20240405	162600	94335200	9840	9840	9840	9840	0
133	20240405	162500	94335200	9840	9840	9840	9840	0
134	20240405	162400	94335200	9840	9840	9840	9840	0
135	20240405	162300	94335200	9840	9840	9840	9840	0
136	20240405	162200	94335200	9840	9840	9840	9840	0
137	20240405	162100	94335200	9840	9840	9840	9840	0
138	20240405	162000	94335200	9840	9840	9840	9840	0
139	20240405	161900	94335200	9840	9840	9840	9840	0
140	20240405	161800	94335200	9840	9840	9840	9840	0
141	20240405	161700	94335200	9840	9840	9840	9840	0
142	20240405	161600	94335200	9840	9840	9840	9840	0
143	20240405	161500	94335200	9840	9840	9840	9840	0
144	20240405	161400	94335200	9840	9840	9840	9840	0
145	20240405	161300	94335200	9840	9840	9840	9840	0
146	20240405	161200	94335200	9840	9840	9840	9840	0
147	20240405	161100	94335200	9840	9840	9840	9840	0
148	20240405	161000	94335200	9840	9840	9840	9840	0
149	20240405	160900	94335200	9840	9840	9840	9840	0
150	20240405	160800	94335200	9840	9840	9840	9840	0
151	20240405	160700	94335200	9840	9840	9840	9840	0
152	20240405	160600	94335200	9840	9840	9840	9840	289
153	20240405	160500	94335200	9840	9840	9840	9840	0
154	20240405	160400	94335200	9840	9840	9840	9840	0
155	20240405	160300	94335200	9840	9840	9840	9840	0
156	20240405	160200	94335200	9840	9840	9840	9840	0
157	20240405	160100	94335200	9840	9840	9840	9840	0
158	20240405	160000	94335200	9840	9840	9840	9840	0
159	20240405	155900	94335200	9840	9840	9840	9840	0
160	20240405	155800	94335200	9840	9840	9840	9840	0
161	20240405	155700	94335200	9840	9840	9840	9840	0
162	20240405	155600	94335200	9840	9840	9840	9840	0
163	20240405	155500	94335200	9840	9840	9840	9840	0
164	20240405	155400	94335200	9840	9840	9840	9840	0
165	20240405	155300	94335200	9840	9840	9840	9840	0
166	20240405	155200	94335200	9840	9840	9840	9840	0
167	20240405	155100	94335200	9840	9840	9840	9840	0
168	20240405	155000	94335200	9840	9840	9840	9840	0
169	20240405	154900	94335200	9840	9840	9840	9840	0
170	20240405	154800	94335200	9840	9840	9840	9840	0
171	20240405	154700	94335200	9840	9840	9840	9840	0
172	20240405	154600	94335200	9840	9840	9840	9840	0
173	20240405	154500	94335200	9840	9840	9840	9840	0
174	20240405	154400	94335200	9840	9840	9840	9840	0
175	20240405	154300	94335200	9840	9840	9840	9840	0
176	20240405	154200	94335200	9840	9840	9840	9840	0
177	20240405	154100	94335200	9840	9840	9840	9840	0
178	20240405	154000	94335200	9840	9840	9840	9840	0
179	20240405	153900	94335200	9840	9840	9840	9840	0
180	20240405	153800	94335200	9840	9840	9840	9840	0
181	20240405	153700	94335200	9840	9840	9840	9840	0
182	20240405	153600	94335200	9840	9840	9840	9840	289
183	20240405	153500	94335200	9840	9840	9840	9840	0
184	20240405	153400	94335200	9840	9840	9840	9840	0
185	20240405	153300	94335200	9840	9840	9840	9840	0
186	20240405	153200	94335200	9840	9840	9840	9840	0
187	20240405	153100	94335200	9840	9840	9840	9840	0
188	20240405	153000	94335200	9840	9840	9840	9840	289
189	20240405	152900	91491440	9820	9820	9820	9820	0
190	20240405	152800	91491440	9820	9820	9820	9820	0
191	20240405	152700	91491440	9820	9820	9820	9820	0
192	20240405	152600	91491440	9820	9820	9820	9820	0
193	20240405	152500	91491440	9820	9820	9820	9820	0
194	20240405	152400	91491440	9820	9820	9820	9820	0
195	20240405	152300	91491440	9820	9820	9820	9820	0
196	20240405	152200	91491440	9820	9820	9820	9820	0
197	20240405	152100	91491440	9820	9820	9820	9820	0
198	20240405	152000	91491440	9820	9820	9820	9820	0
199	20240405	151900	91491440	9820	9820	9820	9820	0
200	20240405	151800	91491440	9820	9820	9820	9820	0
201	20240405	151700	91491440	9820	9820	9820	9820	0
202	20240405	151600	91491440	9820	9820	9820	9820	140
203	20240405	151500	90116640	9800	9800	9800	9800	0
204	20240405	151400	90116640	9800	9800	9800	9800	0
205	20240405	151300	90116640	9800	9800	9800	9800	0
206	20240405	151200	90116640	9800	9800	9800	9800	0
207	20240405	151100	90116640	9800	9800	9800	9800	0
208	20240405	151000	90116640	9800	9800	9800	9800	10
209	20240405	150900	90018640	9800	9800	9800	9800	0
210	20240405	150800	90018640	9800	9800	9800	9800	0
211	20240405	150700	90018640	9800	9800	9800	9800	0
212	20240405	150600	90018640	9800	9800	9800	9800	0
213	20240405	150500	90018640	9800	9800	9800	9800	0
214	20240405	150400	90018640	9800	9800	9800	9800	0
215	20240405	150300	90018640	9800	9800	9800	9800	0
216	20240405	150200	90018640	9800	9800	9800	9800	0
217	20240405	150100	90018640	9800	9800	9800	9800	0
218	20240405	150000	90018640	9800	9800	9800	9800	9
219	20240405	145900	89930440	9800	9800	9800	9800	1
220	20240405	145800	89920640	9800	9820	9820	9800	11
221	20240405	145700	89812820	9810	9810	9810	9810	0
222	20240405	145600	89812820	9810	9810	9810	9810	0
223	20240405	145500	89812820	9810	9810	9810	9810	0
224	20240405	145400	89812820	9810	9810	9810	9810	1
225	20240405	145300	89803010	9810	9810	9810	9810	1
226	20240405	145200	89793200	9820	9810	9820	9810	12
227	20240405	145100	89675460	9820	9820	9820	9820	0
228	20240405	145000	89675460	9820	9820	9820	9820	0
229	20240405	144900	89675460	9820	9820	9820	9820	0
230	20240405	144800	89675460	9820	9820	9820	9820	0
231	20240405	144700	89675460	9820	9820	9820	9820	0
232	20240405	144600	89675460	9820	9820	9820	9820	0
233	20240405	144500	89675460	9820	9820	9820	9820	0
234	20240405	144400	89675460	9820	9800	9820	9800	11
235	20240405	144300	89567640	9800	9800	9800	9800	0
236	20240405	144200	89567640	9800	9800	9800	9800	0
237	20240405	144100	89567640	9800	9800	9800	9800	0
238	20240405	144000	89567640	9800	9800	9800	9800	0
239	20240405	143900	89567640	9800	9800	9800	9800	0
240	20240405	143800	89567640	9800	9800	9820	9790	14
241	20240405	143700	89430490	9820	9820	9820	9820	0
242	20240405	143600	89430490	9820	9820	9820	9820	0
243	20240405	143500	89430490	9820	9790	9820	9790	3
244	20240405	143400	89401060	9820	9820	9820	9820	0
245	20240405	143300	89401060	9820	9820	9820	9820	0
246	20240405	143200	89401060	9820	9820	9820	9820	0
247	20240405	143100	89401060	9820	9820	9820	9820	0
248	20240405	143000	89401060	9820	9820	9820	9820	0
249	20240405	142900	89401060	9820	9820	9820	9820	0
250	20240405	142800	89401060	9820	9820	9820	9820	0
251	20240405	142700	89401060	9820	9820	9820	9820	0
252	20240405	142600	89401060	9820	9820	9820	9820	0
253	20240405	142500	89401060	9820	9820	9820	9820	0
254	20240405	142400	89401060	9820	9820	9820	9820	0
255	20240405	142300	89401060	9820	9820	9820	9820	0
256	20240405	142200	89401060	9820	9820	9820	9820	0
257	20240405	142100	89401060	9820	9780	9820	9780	2
258	20240405	142000	89381460	9820	9760	9820	9760	12
259	20240405	141900	89264270	9760	9780	9780	9760	1249
260	20240405	141800	77064900	9820	9790	9820	9790	201
261	20240405	141700	75097080	9780	9780	9780	9780	0
262	20240405	141600	75097080	9780	9780	9780	9780	1
263	20240405	141500	75087300	9790	9780	9790	9780	35
264	20240405	141400	74744990	9780	9780	9780	9780	66
265	20240405	141300	74099510	9790	9790	9790	9790	0
266	20240405	141200	74099510	9790	9790	9790	9790	0
267	20240405	141100	74099510	9790	9790	9790	9790	0
268	20240405	141000	74099510	9790	9790	9790	9790	0
269	20240405	140900	74099510	9790	9790	9790	9790	0
270	20240405	140800	74099510	9790	9790	9790	9790	0
271	20240405	140700	74099510	9790	9790	9790	9790	0
272	20240405	140600	74099510	9790	9790	9790	9780	8
273	20240405	140500	74021210	9780	9780	9780	9780	140
274	20240405	140400	72652010	9770	9770	9770	9770	0
275	20240405	140300	72652010	9770	9770	9770	9770	0
276	20240405	140200	72652010	9770	9770	9770	9770	0
277	20240405	140100	72652010	9770	9770	9770	9770	0
278	20240405	140000	72652010	9770	9770	9770	9770	10
279	20240405	135900	72554310	9770	9770	9770	9770	0
280	20240405	135800	72554310	9770	9770	9770	9770	110
281	20240405	135700	71479610	9780	9780	9780	9780	0
282	20240405	135600	71479610	9780	9780	9780	9780	0
283	20240405	135500	71479610	9780	9780	9780	9780	0
284	20240405	135400	71479610	9780	9780	9780	9780	0
285	20240405	135300	71479610	9780	9780	9780	9780	0
286	20240405	135200	71479610	9780	9780	9780	9780	0
287	20240405	135100	71479610	9780	9780	9780	9780	0
288	20240405	135000	71479610	9780	9780	9780	9780	0
289	20240405	134900	71479610	9780	9780	9780	9780	0
290	20240405	134800	71479610	9780	9780	9780	9780	0
291	20240405	134700	71479610	9780	9780	9780	9780	0
292	20240405	134600	71479610	9780	9780	9780	9780	0
293	20240405	134500	71479610	9780	9780	9780	9780	0
294	20240405	134400	71479610	9780	9780	9780	9780	0
295	20240405	134300	71479610	9780	9780	9780	9780	0
296	20240405	134200	71479610	9780	9780	9780	9780	36
297	20240405	134100	71127530	9770	9770	9770	9770	0
298	20240405	134000	71127530	9770	9770	9770	9770	9
299	20240405	133900	71039600	9770	9770	9770	9770	0
300	20240405	133800	71039600	9770	9770	9770	9770	10
301	20240405	133700	70941900	9780	9780	9780	9780	0
302	20240405	133600	70941900	9780	9780	9780	9780	0
303	20240405	133500	70941900	9780	9780	9780	9780	0
304	20240405	133400	70941900	9780	9780	9780	9780	0
305	20240405	133300	70941900	9780	9780	9780	9780	0
306	20240405	133200	70941900	9780	9780	9780	9780	0
307	20240405	133100	70941900	9780	9780	9780	9780	0
308	20240405	133000	70941900	9780	9780	9780	9780	0
309	20240405	132900	70941900	9780	9770	9780	9770	3
310	20240405	132800	70912580	9760	9770	9770	9760	170
311	20240405	132700	69251770	9760	9760	9760	9760	1
312	20240405	132600	69242010	9770	9770	9770	9770	0
313	20240405	132500	69242010	9770	9770	9770	9770	9
314	20240405	132400	69154080	9770	9770	9770	9770	5
315	20240405	132300	69105230	9770	9770	9770	9770	0
316	20240405	132200	69105230	9770	9770	9770	9770	0
317	20240405	132100	69105230	9770	9770	9770	9770	0
318	20240405	132000	69105230	9770	9770	9770	9770	0
319	20240405	131900	69105230	9770	9770	9770	9770	0
320	20240405	131800	69105230	9770	9770	9770	9770	0
321	20240405	131700	69105230	9770	9770	9770	9770	0
322	20240405	131600	69105230	9770	9770	9770	9770	0
323	20240405	131500	69105230	9770	9770	9770	9770	27
324	20240405	131400	68841440	9760	9760	9760	9760	0
325	20240405	131300	68841440	9760	9760	9760	9760	0
326	20240405	131200	68841440	9760	9760	9760	9760	0
327	20240405	131100	68841440	9760	9760	9760	9760	0
328	20240405	131000	68841440	9760	9760	9760	9760	9
329	20240405	130900	68753600	9760	9760	9760	9760	0
330	20240405	130800	68753600	9760	9760	9760	9760	10
331	20240405	130700	68656000	9770	9770	9770	9770	31
332	20240405	130600	68353130	9770	9770	9770	9770	0
333	20240405	130500	68353130	9770	9770	9770	9770	1
334	20240405	130400	68343360	9770	9770	9770	9770	0
335	20240405	130300	68343360	9770	9770	9770	9770	0
336	20240405	130200	68343360	9770	9770	9770	9770	0
337	20240405	130100	68343360	9770	9770	9770	9770	0
338	20240405	130000	68343360	9770	9770	9770	9770	0
339	20240405	125900	68343360	9770	9770	9770	9770	0
340	20240405	125800	68343360	9770	9770	9770	9770	10
341	20240405	125700	68245660	9770	9770	9770	9770	0
342	20240405	125600	68245660	9770	9770	9770	9770	3
343	20240405	125500	68216350	9770	9770	9770	9770	0
344	20240405	125400	68216350	9770	9770	9770	9770	0
345	20240405	125300	68216350	9770	9770	9770	9770	3
346	20240405	125200	68187040	9760	9760	9760	9760	0
347	20240405	125100	68187040	9760	9760	9760	9760	1
348	20240405	125000	68177280	9760	9760	9760	9760	9
349	20240405	124900	68089440	9760	9760	9760	9760	0
350	20240405	124800	68089440	9760	9760	9760	9760	0
351	20240405	124700	68089440	9760	9760	9760	9760	0
352	20240405	124600	68089440	9760	9760	9760	9760	0
353	20240405	124500	68089440	9760	9760	9760	9760	0
354	20240405	124400	68089440	9760	9760	9760	9760	0
355	20240405	124300	68089440	9760	9760	9760	9760	0
356	20240405	124200	68089440	9760	9760	9760	9760	0
357	20240405	124100	68089440	9760	9760	9760	9760	0
358	20240405	124000	68089440	9760	9760	9760	9760	10
359	20240405	123900	67991840	9760	9760	9760	9760	0
360	20240405	123800	67991840	9760	9760	9760	9760	9
361	20240405	123700	67904000	9770	9770	9770	9770	0
362	20240405	123600	67904000	9770	9770	9770	9770	0
363	20240405	123500	67904000	9770	9770	9770	9770	0
364	20240405	123400	67904000	9770	9770	9770	9770	0
365	20240405	123300	67904000	9770	9770	9770	9770	0
366	20240405	123200	67904000	9770	9770	9770	9770	0
367	20240405	123100	67904000	9770	9770	9770	9770	0
368	20240405	123000	67904000	9770	9770	9770	9770	0
369	20240405	122900	67904000	9770	9770	9770	9770	1
370	20240405	122800	67894230	9770	9770	9770	9770	0
371	20240405	122700	67894230	9770	9770	9770	9770	0
372	20240405	122600	67894230	9770	9770	9770	9770	5
373	20240405	122500	67845380	9770	9770	9770	9770	39
374	20240405	122400	67464350	9770	9770	9770	9770	0
375	20240405	122300	67464350	9770	9770	9770	9770	1
376	20240405	122200	67454580	9760	9760	9760	9760	0
377	20240405	122100	67454580	9760	9760	9760	9760	0
378	20240405	122000	67454580	9760	9760	9760	9760	9
379	20240405	121900	67366740	9760	9760	9760	9760	0
380	20240405	121800	67366740	9760	9760	9760	9760	1
381	20240405	121700	67356980	9770	9770	9770	9770	0
382	20240405	121600	67356980	9770	9770	9770	9770	0
383	20240405	121500	67356980	9770	9770	9770	9770	0
384	20240405	121400	67356980	9770	9770	9770	9770	0
385	20240405	121300	67356980	9770	9770	9770	9770	0
386	20240405	121200	67356980	9770	9770	9770	9770	0
387	20240405	121100	67356980	9770	9770	9770	9770	0
388	20240405	121000	67356980	9770	9760	9770	9760	59
389	20240405	120900	66780640	9760	9760	9760	9760	0
390	20240405	120800	66780640	9760	9760	9760	9760	9
391	20240405	120700	66692800	9770	9770	9770	9770	0
392	20240405	120600	66692800	9770	9770	9770	9770	0
393	20240405	120500	66692800	9770	9770	9770	9770	0
394	20240405	120400	66692800	9770	9770	9770	9770	0
395	20240405	120300	66692800	9770	9770	9770	9770	0
396	20240405	120200	66692800	9770	9770	9770	9770	1
397	20240405	120100	66683030	9770	9770	9770	9770	126
398	20240405	120000	65452010	9780	9780	9780	9780	0
399	20240405	115900	65452010	9780	9780	9780	9780	0
400	20240405	115800	65452010	9780	9780	9780	9780	0
401	20240405	115700	65452010	9780	9780	9780	9780	0
402	20240405	115600	65452010	9780	9780	9780	9780	5
403	20240405	115500	65403110	9770	9770	9770	9770	1
404	20240405	115400	65393340	9770	9770	9770	9770	0
405	20240405	115300	65393340	9770	9770	9770	9770	0
406	20240405	115200	65393340	9770	9770	9770	9770	0
407	20240405	115100	65393340	9770	9770	9770	9770	0
408	20240405	115000	65393340	9770	9770	9770	9770	9
409	20240405	114900	65305410	9770	9770	9770	9770	0
410	20240405	114800	65305410	9770	9770	9770	9770	0
411	20240405	114700	65305410	9770	9770	9770	9770	0
412	20240405	114600	65305410	9770	9770	9770	9770	0
413	20240405	114500	65305410	9770	9770	9770	9770	0
414	20240405	114400	65305410	9770	9780	9780	9770	1055
415	20240405	114300	54997020	9780	9780	9780	9780	0
416	20240405	114200	54997020	9780	9780	9780	9780	0
417	20240405	114100	54997020	9780	9780	9780	9780	0
418	20240405	114000	54997020	9780	9780	9780	9780	10
419	20240405	113900	54899220	9780	9780	9780	9780	0
420	20240405	113800	54899220	9780	9780	9780	9780	0
421	20240405	113700	54899220	9780	9780	9780	9780	0
422	20240405	113600	54899220	9780	9780	9780	9780	0
423	20240405	113500	54899220	9780	9780	9780	9780	0
424	20240405	113400	54899220	9780	9780	9780	9780	0
425	20240405	113300	54899220	9780	9780	9780	9780	0
426	20240405	113200	54899220	9780	9780	9780	9780	0
427	20240405	113100	54899220	9780	9780	9780	9780	0
428	20240405	113000	54899220	9780	9780	9780	9780	8
429	20240405	112900	54820980	9780	9780	9780	9780	0
430	20240405	112800	54820980	9780	9780	9780	9780	1
431	20240405	112700	54811200	9820	9820	9820	9820	0
432	20240405	112600	54811200	9820	9820	9820	9820	0
433	20240405	112500	54811200	9820	9820	9820	9820	0
434	20240405	112400	54811200	9820	9820	9820	9820	0
435	20240405	112300	54811200	9820	9820	9820	9820	0
436	20240405	112200	54811200	9820	9780	9820	9780	69
437	20240405	112100	54136340	9770	9770	9770	9770	0
438	20240405	112000	54136340	9770	9770	9770	9770	9
439	20240405	111900	54048410	9770	9770	9770	9770	0
440	20240405	111800	54048410	9770	9770	9770	9770	1
441	20240405	111700	54038640	9780	9780	9780	9780	0
442	20240405	111600	54038640	9780	9780	9780	9780	1
443	20240405	111500	54028860	9770	9770	9770	9770	0
444	20240405	111400	54028860	9770	9770	9770	9770	0
445	20240405	111300	54028860	9770	9770	9770	9770	0
446	20240405	111200	54028860	9770	9770	9770	9770	0
447	20240405	111100	54028860	9770	9770	9770	9770	0
448	20240405	111000	54028860	9770	9770	9770	9770	9
449	20240405	110900	53940930	9770	9770	9770	9770	0
450	20240405	110800	53940930	9770	9770	9770	9770	9
451	20240405	110700	53853000	9780	9780	9780	9780	0
452	20240405	110600	53853000	9780	9780	9780	9780	0
453	20240405	110500	53853000	9780	9780	9780	9780	0
454	20240405	110400	53853000	9780	9780	9780	9780	0
455	20240405	110300	53853000	9780	9780	9780	9780	0
456	20240405	110200	53853000	9780	9780	9780	9780	0
457	20240405	110100	53853000	9780	9780	9780	9780	0
458	20240405	110000	53853000	9780	9780	9780	9780	0
459	20240405	105900	53853000	9780	9780	9780	9780	11
460	20240405	105800	53745420	9770	9770	9770	9770	0
461	20240405	105700	53745420	9770	9770	9770	9770	0
462	20240405	105600	53745420	9770	9770	9770	9770	0
463	20240405	105500	53745420	9770	9770	9770	9770	1
464	20240405	105400	53735650	9770	9770	9770	9770	0
465	20240405	105300	53735650	9770	9770	9770	9770	0
466	20240405	105200	53735650	9770	9770	9770	9770	0
467	20240405	105100	53735650	9770	9770	9770	9770	2
468	20240405	105000	53716110	9780	9760	9780	9760	36
469	20240405	104900	53364710	9760	9760	9760	9760	0
470	20240405	104800	53364710	9760	9760	9760	9760	1
471	20240405	104700	53354950	9760	9760	9760	9760	0
472	20240405	104600	53354950	9760	9760	9760	9760	0
473	20240405	104500	53354950	9760	9760	9760	9760	0
474	20240405	104400	53354950	9760	9760	9760	9760	0
475	20240405	104300	53354950	9760	9760	9760	9760	50
476	20240405	104200	52866950	9750	9750	9750	9750	0
477	20240405	104100	52866950	9750	9750	9750	9750	0
478	20240405	104000	52866950	9750	9750	9750	9750	10
479	20240405	103900	52769450	9750	9750	9750	9750	0
480	20240405	103800	52769450	9750	9750	9750	9750	9
481	20240405	103700	52681700	9760	9760	9760	9760	0
482	20240405	103600	52681700	9760	9760	9760	9760	0
483	20240405	103500	52681700	9760	9760	9760	9760	0
484	20240405	103400	52681700	9760	9760	9760	9760	0
485	20240405	103300	52681700	9760	9760	9760	9760	0
486	20240405	103200	52681700	9760	9760	9760	9760	0
487	20240405	103100	52681700	9760	9760	9760	9760	0
488	20240405	103000	52681700	9760	9760	9760	9760	0
489	20240405	102900	52681700	9760	9760	9760	9760	0
490	20240405	102800	52681700	9760	9760	9760	9760	0
491	20240405	102700	52681700	9760	9760	9760	9760	0
492	20240405	102600	52681700	9760	9760	9760	9760	0
493	20240405	102500	52681700	9760	9760	9760	9760	0
494	20240405	102400	52681700	9760	9760	9760	9760	1
495	20240405	102300	52671940	9780	9780	9780	9780	0
496	20240405	102200	52671940	9780	9760	9780	9760	41
497	20240405	102100	52270980	9750	9750	9750	9750	0
498	20240405	102000	52270980	9750	9750	9750	9750	9
499	20240405	101900	52183230	9750	9750	9750	9750	0
500	20240405	101800	52183230	9750	9750	9750	9750	50
501	20240405	101700	51695730	9780	9760	9780	9760	40
502	20240405	101600	51304550	9750	9750	9750	9750	0
503	20240405	101500	51304550	9750	9750	9750	9750	42
504	20240405	101400	50895050	9760	9760	9760	9760	69
505	20240405	101300	50221610	9780	9770	9780	9760	399
506	20240405	101200	46326950	9760	9760	9760	9760	0
507	20240405	101100	46326950	9760	9760	9760	9760	0
508	20240405	101000	46326950	9760	9760	9760	9760	9
509	20240405	100900	46239110	9760	9760	9760	9760	0
510	20240405	100800	46239110	9760	9760	9760	9760	1
511	20240405	100700	46229350	9780	9780	9780	9780	0
512	20240405	100600	46229350	9780	9780	9780	9780	0
513	20240405	100500	46229350	9780	9780	9780	9780	0
514	20240405	100400	46229350	9780	9770	9780	9770	2
515	20240405	100300	46209800	9760	9760	9760	9760	0
516	20240405	100200	46209800	9760	9760	9760	9760	0
517	20240405	100100	46209800	9760	9760	9760	9760	0
518	20240405	100000	46209800	9760	9760	9760	9760	9
519	20240405	095900	46121960	9760	9760	9760	9760	0
520	20240405	095800	46121960	9760	9760	9760	9760	166
521	20240405	095700	44501800	9750	9750	9750	9750	0
522	20240405	095600	44501800	9750	9750	9750	9750	56
523	20240405	095500	43955800	9750	9750	9750	9750	0
524	20240405	095400	43955800	9750	9750	9750	9750	0
525	20240405	095300	43955800	9750	9750	9750	9750	0
526	20240405	095200	43955800	9750	9750	9750	9750	0
527	20240405	095100	43955800	9750	9750	9750	9750	0
528	20240405	095000	43955800	9750	9750	9750	9750	9
529	20240405	094900	43868050	9750	9760	9760	9750	924
530	20240405	094800	34858050	9750	9750	9750	9750	0
531	20240405	094700	34858050	9750	9750	9750	9750	0
532	20240405	094600	34858050	9750	9750	9750	9750	0
533	20240405	094500	34858050	9750	9750	9750	9750	0
534	20240405	094400	34858050	9750	9750	9750	9750	17
535	20240405	094300	34692300	9750	9760	9760	9750	72
536	20240405	094200	33989730	9760	9760	9760	9760	0
537	20240405	094100	33989730	9760	9780	9780	9760	647
538	20240405	094000	27672890	9780	9780	9780	9780	9
539	20240405	093900	27584870	9780	9780	9780	9780	0
540	20240405	093800	27584870	9780	9780	9780	9780	0
541	20240405	093700	27584870	9780	9770	9820	9770	939
542	20240405	093600	18402920	9770	9770	9770	9770	1
543	20240405	093500	18393150	9760	9780	9780	9760	602
544	20240405	093400	12513240	9770	9770	9770	9770	0
545	20240405	093300	12513240	9770	9780	9780	9770	446
546	20240405	093200	8155470	9780	9780	9780	9780	1
547	20240405	093100	8145690	9780	9780	9780	9780	14
548	20240405	093000	8008770	9770	9770	9770	9770	8
549	20240405	092900	7930610	9770	9770	9770	9770	0
550	20240405	092800	7930610	9770	9770	9770	9770	0
551	20240405	092700	7930610	9770	9770	9770	9770	0
552	20240405	092600	7930610	9770	9770	9770	9770	1
553	20240405	092500	7920840	9770	9770	9770	9770	14
554	20240405	092400	7784060	9790	9790	9790	9790	0
555	20240405	092300	7784060	9790	9780	9790	9780	6
556	20240405	092200	7725340	9790	9780	9790	9780	3
557	20240405	092100	7695980	9770	9770	9770	9770	28
558	20240405	092000	7422420	9780	9780	9780	9780	92
559	20240405	091900	6522660	9780	9780	9780	9780	0
560	20240405	091800	6522660	9780	9780	9780	9780	0
561	20240405	091700	6522660	9780	9780	9780	9780	20
562	20240405	091600	6327060	9790	9780	9790	9780	71
563	20240405	091500	5632630	9770	9770	9770	9770	52
564	20240405	091400	5124590	9770	9770	9770	9770	40
565	20240405	091300	4733790	9770	9770	9770	9770	0
566	20240405	091200	4733790	9770	9770	9770	9770	0
567	20240405	091100	4733790	9770	9770	9770	9770	0
568	20240405	091000	4733790	9770	9780	9780	9770	7
569	20240405	090900	4665390	9770	9780	9780	9770	240
570	20240405	090800	2320580	9840	9840	9840	9790	8
571	20240405	090700	2242010	9770	9770	9770	9770	0
572	20240405	090600	2242010	9770	9770	9770	9770	0
573	20240405	090500	2242010	9770	9770	9770	9770	0
574	20240405	090400	2242010	9770	9790	9790	9770	76
575	20240405	090300	1498270	9790	9790	9790	9790	0
576	20240405	090200	1498270	9790	9790	9790	9790	0
577	20240405	090100	1498270	9790	9790	9790	9790	63
578	20240405	090000	881500	9790	9790	9840	9790	90