KissMeData/002460/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183600	132013540	9840	9840	9840	9840	502
3	20240408	183500	132013540	9840	9840	9840	9840	0
4	20240408	183400	132013540	9840	9840	9840	9840	0
5	20240408	183300	132013540	9840	9840	9840	9840	0
6	20240408	183200	132013540	9840	9840	9840	9840	0
7	20240408	183100	132013540	9840	9840	9840	9840	0
8	20240408	183000	132013540	9840	9840	9840	9840	0
9	20240408	182900	132013540	9840	9840	9840	9840	0
10	20240408	182800	132013540	9840	9840	9840	9840	0
11	20240408	182700	132013540	9840	9840	9840	9840	0
12	20240408	182600	132013540	9840	9840	9840	9840	0
13	20240408	182500	132013540	9840	9840	9840	9840	0
14	20240408	182400	132013540	9840	9840	9840	9840	0
15	20240408	182300	132013540	9840	9840	9840	9840	0
16	20240408	182200	132013540	9840	9840	9840	9840	0
17	20240408	182100	132013540	9840	9840	9840	9840	0
18	20240408	182000	132013540	9840	9840	9840	9840	0
19	20240408	181900	132013540	9840	9840	9840	9840	0
20	20240408	181800	132013540	9840	9840	9840	9840	0
21	20240408	181700	132013540	9840	9840	9840	9840	0
22	20240408	181600	132013540	9840	9840	9840	9840	0
23	20240408	181500	132013540	9840	9840	9840	9840	0
24	20240408	181400	132013540	9840	9840	9840	9840	0
25	20240408	181300	132013540	9840	9840	9840	9840	0
26	20240408	181200	132013540	9840	9840	9840	9840	0
27	20240408	181100	132013540	9840	9840	9840	9840	0
28	20240408	181000	132013540	9840	9840	9840	9840	0
29	20240408	180900	132013540	9840	9840	9840	9840	0
30	20240408	180800	132013540	9840	9840	9840	9840	0
31	20240408	180700	132013540	9840	9840	9840	9840	0
32	20240408	180600	132013540	9840	9840	9840	9840	502
33	20240408	180500	132013540	9840	9840	9840	9840	0
34	20240408	180400	132013540	9840	9840	9840	9840	0
35	20240408	180300	132013540	9840	9840	9840	9840	0
36	20240408	180200	132013540	9840	9840	9840	9840	0
37	20240408	180100	132013540	9840	9840	9840	9840	0
38	20240408	180000	132013540	9840	9840	9840	9840	0
39	20240408	175900	132013540	9840	9840	9840	9840	0
40	20240408	175800	132013540	9840	9840	9840	9840	0
41	20240408	175700	132013540	9840	9840	9840	9840	0
42	20240408	175600	132013540	9840	9840	9840	9840	0
43	20240408	175500	132013540	9840	9840	9840	9840	0
44	20240408	175400	132013540	9840	9840	9840	9840	0
45	20240408	175300	132013540	9840	9840	9840	9840	0
46	20240408	175200	132013540	9840	9840	9840	9840	0
47	20240408	175100	132013540	9840	9840	9840	9840	0
48	20240408	175000	132013540	9840	9840	9840	9840	0
49	20240408	174900	132013540	9840	9840	9840	9840	0
50	20240408	174800	132013540	9840	9840	9840	9840	0
51	20240408	174700	132013540	9840	9840	9840	9840	0
52	20240408	174600	132013540	9840	9840	9840	9840	0
53	20240408	174500	132013540	9840	9840	9840	9840	0
54	20240408	174400	132013540	9840	9840	9840	9840	0
55	20240408	174300	132013540	9840	9840	9840	9840	0
56	20240408	174200	132013540	9840	9840	9840	9840	0
57	20240408	174100	132013540	9840	9840	9840	9840	0
58	20240408	174000	132013540	9840	9840	9840	9840	0
59	20240408	173900	132013540	9840	9840	9840	9840	0
60	20240408	173800	132013540	9840	9840	9840	9840	0
61	20240408	173700	132013540	9840	9840	9840	9840	0
62	20240408	173600	132013540	9840	9840	9840	9840	502
63	20240408	173500	132013540	9840	9840	9840	9840	0
64	20240408	173400	132013540	9840	9840	9840	9840	0
65	20240408	173300	132013540	9840	9840	9840	9840	0
66	20240408	173200	132013540	9840	9840	9840	9840	0
67	20240408	173100	132013540	9840	9840	9840	9840	0
68	20240408	173000	132013540	9840	9840	9840	9840	0
69	20240408	172900	132013540	9840	9840	9840	9840	0
70	20240408	172800	132013540	9840	9840	9840	9840	0
71	20240408	172700	132013540	9840	9840	9840	9840	0
72	20240408	172600	132013540	9840	9840	9840	9840	0
73	20240408	172500	132013540	9840	9840	9840	9840	0
74	20240408	172400	132013540	9840	9840	9840	9840	0
75	20240408	172300	132013540	9840	9840	9840	9840	0
76	20240408	172200	132013540	9840	9840	9840	9840	0
77	20240408	172100	132013540	9840	9840	9840	9840	0
78	20240408	172000	132013540	9840	9840	9840	9840	0
79	20240408	171900	132013540	9840	9840	9840	9840	0
80	20240408	171800	132013540	9840	9840	9840	9840	0
81	20240408	171700	132013540	9840	9840	9840	9840	0
82	20240408	171600	132013540	9840	9840	9840	9840	0
83	20240408	171500	132013540	9840	9840	9840	9840	0
84	20240408	171400	132013540	9840	9840	9840	9840	0
85	20240408	171300	132013540	9840	9840	9840	9840	0
86	20240408	171200	132013540	9840	9840	9840	9840	0
87	20240408	171100	132013540	9840	9840	9840	9840	0
88	20240408	171000	132013540	9840	9840	9840	9840	0
89	20240408	170900	132013540	9840	9840	9840	9840	0
90	20240408	170800	132013540	9840	9840	9840	9840	0
91	20240408	170700	132013540	9840	9840	9840	9840	0
92	20240408	170600	132013540	9840	9840	9840	9840	502
93	20240408	170500	132013540	9840	9840	9840	9840	0
94	20240408	170400	132013540	9840	9840	9840	9840	0
95	20240408	170300	132013540	9840	9840	9840	9840	0
96	20240408	170200	132013540	9840	9840	9840	9840	0
97	20240408	170100	132013540	9840	9840	9840	9840	0
98	20240408	170000	132013540	9840	9840	9840	9840	0
99	20240408	165900	132013540	9840	9840	9840	9840	0
100	20240408	165800	132013540	9840	9840	9840	9840	0
101	20240408	165700	132013540	9840	9840	9840	9840	0
102	20240408	165600	132013540	9840	9840	9840	9840	0
103	20240408	165500	132013540	9840	9840	9840	9840	0
104	20240408	165400	132013540	9840	9840	9840	9840	0
105	20240408	165300	132013540	9840	9840	9840	9840	0
106	20240408	165200	132013540	9840	9840	9840	9840	0
107	20240408	165100	132013540	9840	9840	9840	9840	0
108	20240408	165000	132013540	9840	9840	9840	9840	0
109	20240408	164900	132013540	9840	9840	9840	9840	0
110	20240408	164800	132013540	9840	9840	9840	9840	0
111	20240408	164700	132013540	9840	9840	9840	9840	0
112	20240408	164600	132013540	9840	9840	9840	9840	0
113	20240408	164500	132013540	9840	9840	9840	9840	0
114	20240408	164400	132013540	9840	9840	9840	9840	0
115	20240408	164300	132013540	9840	9840	9840	9840	0
116	20240408	164200	132013540	9840	9840	9840	9840	0
117	20240408	164100	132013540	9840	9840	9840	9840	0
118	20240408	164000	132013540	9840	9840	9840	9840	0
119	20240408	163900	132013540	9840	9840	9840	9840	0
120	20240408	163800	132013540	9840	9840	9840	9840	0
121	20240408	163700	132013540	9840	9840	9840	9840	0
122	20240408	163600	132013540	9840	9840	9840	9840	502
123	20240408	163500	132013540	9840	9840	9840	9840	0
124	20240408	163400	132013540	9840	9840	9840	9840	0
125	20240408	163300	132013540	9840	9840	9840	9840	0
126	20240408	163200	132013540	9840	9840	9840	9840	0
127	20240408	163100	132013540	9840	9840	9840	9840	0
128	20240408	163000	132013540	9840	9840	9840	9840	0
129	20240408	162900	132013540	9840	9840	9840	9840	0
130	20240408	162800	132013540	9840	9840	9840	9840	0
131	20240408	162700	132013540	9840	9840	9840	9840	0
132	20240408	162600	132013540	9840	9840	9840	9840	0
133	20240408	162500	132013540	9840	9840	9840	9840	0
134	20240408	162400	132013540	9840	9840	9840	9840	0
135	20240408	162300	132013540	9840	9840	9840	9840	0
136	20240408	162200	132013540	9840	9840	9840	9840	0
137	20240408	162100	132013540	9840	9840	9840	9840	0
138	20240408	162000	132013540	9840	9840	9840	9840	0
139	20240408	161900	132013540	9840	9840	9840	9840	0
140	20240408	161800	132013540	9840	9840	9840	9840	0
141	20240408	161700	132013540	9840	9840	9840	9840	0
142	20240408	161600	132013540	9840	9840	9840	9840	0
143	20240408	161500	132013540	9840	9840	9840	9840	0
144	20240408	161400	132013540	9840	9840	9840	9840	0
145	20240408	161300	132013540	9840	9840	9840	9840	0
146	20240408	161200	132013540	9840	9840	9840	9840	0
147	20240408	161100	132013540	9840	9840	9840	9840	0
148	20240408	161000	132013540	9840	9840	9840	9840	0
149	20240408	160900	132013540	9840	9840	9840	9840	0
150	20240408	160800	132013540	9840	9840	9840	9840	0
151	20240408	160700	132013540	9840	9840	9840	9840	0
152	20240408	160600	132013540	9840	9840	9840	9840	502
153	20240408	160500	132013540	9840	9840	9840	9840	0
154	20240408	160400	132013540	9840	9840	9840	9840	0
155	20240408	160300	132013540	9840	9840	9840	9840	0
156	20240408	160200	132013540	9840	9840	9840	9840	0
157	20240408	160100	132013540	9840	9840	9840	9840	0
158	20240408	160000	132013540	9840	9840	9840	9840	0
159	20240408	155900	132013540	9840	9840	9840	9840	0
160	20240408	155800	132013540	9840	9840	9840	9840	0
161	20240408	155700	132013540	9840	9840	9840	9840	0
162	20240408	155600	132013540	9840	9840	9840	9840	0
163	20240408	155500	132013540	9840	9840	9840	9840	0
164	20240408	155400	132013540	9840	9840	9840	9840	0
165	20240408	155300	132013540	9840	9840	9840	9840	0
166	20240408	155200	132013540	9840	9840	9840	9840	0
167	20240408	155100	132013540	9840	9840	9840	9840	0
168	20240408	155000	132013540	9840	9840	9840	9840	0
169	20240408	154900	132013540	9840	9840	9840	9840	0
170	20240408	154800	132013540	9840	9840	9840	9840	0
171	20240408	154700	132013540	9840	9840	9840	9840	0
172	20240408	154600	132013540	9840	9840	9840	9840	0
173	20240408	154500	132013540	9840	9840	9840	9840	0
174	20240408	154400	132013540	9840	9840	9840	9840	0
175	20240408	154300	132013540	9840	9840	9840	9840	0
176	20240408	154200	132013540	9840	9840	9840	9840	0
177	20240408	154100	132013540	9840	9840	9840	9840	0
178	20240408	154000	132013540	9840	9840	9840	9840	0
179	20240408	153900	132013540	9840	9840	9840	9840	0
180	20240408	153800	132013540	9840	9840	9840	9840	0
181	20240408	153700	132013540	9840	9840	9840	9840	0
182	20240408	153600	132013540	9840	9840	9840	9840	502
183	20240408	153500	132013540	9840	9840	9840	9840	0
184	20240408	153400	132013540	9840	9840	9840	9840	0
185	20240408	153300	132013540	9840	9840	9840	9840	0
186	20240408	153200	132013540	9840	9840	9840	9840	0
187	20240408	153100	132013540	9840	9840	9840	9840	0
188	20240408	153000	132013540	9840	9840	9840	9840	502
189	20240408	152900	127073860	9760	9760	9760	9760	0
190	20240408	152800	127073860	9760	9760	9760	9760	0
191	20240408	152700	127073860	9760	9760	9760	9760	0
192	20240408	152600	127073860	9760	9760	9760	9760	0
193	20240408	152500	127073860	9760	9760	9760	9760	0
194	20240408	152400	127073860	9760	9760	9760	9760	0
195	20240408	152300	127073860	9760	9760	9760	9760	0
196	20240408	152200	127073860	9760	9760	9760	9760	0
197	20240408	152100	127073860	9760	9760	9760	9760	0
198	20240408	152000	127073860	9760	9760	9760	9760	0
199	20240408	151900	127073860	9760	9760	9760	9760	86
200	20240408	151800	126234500	9760	9750	9760	9750	79
201	20240408	151700	125464050	9760	9760	9760	9760	0
202	20240408	151600	125464050	9760	9760	9760	9760	0
203	20240408	151500	125464050	9760	9770	9770	9760	270
204	20240408	151400	122828310	9770	9770	9770	9770	99
205	20240408	151300	121861080	9770	9770	9770	9770	1
206	20240408	151200	121851310	9760	9760	9760	9760	74
207	20240408	151100	121129070	9760	9760	9760	9760	0
208	20240408	151000	121129070	9760	9760	9760	9760	2
209	20240408	150900	121109550	9760	9760	9760	9760	1
210	20240408	150800	121099790	9760	9760	9760	9760	0
211	20240408	150700	121099790	9760	9760	9760	9760	0
212	20240408	150600	121099790	9760	9760	9760	9760	0
213	20240408	150500	121099790	9760	9760	9760	9760	0
214	20240408	150400	121099790	9760	9760	9760	9760	0
215	20240408	150300	121099790	9760	9760	9760	9760	0
216	20240408	150200	121099790	9760	9750	9760	9750	53
217	20240408	150100	120582560	9750	9750	9750	9750	0
218	20240408	150000	120582560	9750	9750	9750	9750	1
219	20240408	145900	120572810	9750	9750	9750	9750	0
220	20240408	145800	120572810	9750	9750	9750	9750	0
221	20240408	145700	120572810	9750	9760	9760	9750	6
222	20240408	145600	120514260	9760	9760	9760	9760	0
223	20240408	145500	120514260	9760	9770	9770	9760	54
224	20240408	145400	119986830	9840	9770	9840	9770	102
225	20240408	145300	118989980	9760	9760	9760	9760	180
226	20240408	145200	117233180	9760	9760	9760	9760	0
227	20240408	145100	117233180	9760	9760	9760	9760	0
228	20240408	145000	117233180	9760	9760	9760	9760	0
229	20240408	144900	117233180	9760	9760	9760	9760	0
230	20240408	144800	117233180	9760	9760	9760	9760	0
231	20240408	144700	117233180	9760	9760	9760	9760	0
232	20240408	144600	117233180	9760	9760	9760	9760	0
233	20240408	144500	117233180	9760	9760	9760	9760	0
234	20240408	144400	117233180	9760	9760	9760	9760	0
235	20240408	144300	117233180	9760	9760	9760	9760	1
236	20240408	144200	117223420	9760	9760	9760	9760	0
237	20240408	144100	117223420	9760	9760	9760	9760	2
238	20240408	144000	117203900	9750	9750	9750	9750	1
239	20240408	143900	117194150	9750	9750	9750	9750	0
240	20240408	143800	117194150	9750	9750	9750	9750	25
241	20240408	143700	116950400	9760	9830	9830	9760	24
242	20240408	143600	116716020	9750	9740	9750	9740	159
243	20240408	143500	115166960	9730	9730	9730	9730	0
244	20240408	143400	115166960	9730	9740	9740	9730	348
245	20240408	143300	111778000	9740	9760	9770	9740	778
246	20240408	143200	104192110	9760	9760	9760	9760	8
247	20240408	143100	104114030	9770	9770	9770	9770	50
248	20240408	143000	103625530	9800	9800	9800	9800	0
249	20240408	142900	103625530	9800	9800	9800	9800	0
250	20240408	142800	103625530	9800	9800	9800	9800	0
251	20240408	142700	103625530	9800	9780	9800	9760	103
252	20240408	142600	102618990	9780	9780	9780	9780	0
253	20240408	142500	102618990	9780	9780	9780	9780	0
254	20240408	142400	102618990	9780	9780	9780	9780	0
255	20240408	142300	102618990	9780	9780	9780	9780	99
256	20240408	142200	101650770	9780	9780	9780	9780	1
257	20240408	142100	101640990	9780	9800	9840	9780	332
258	20240408	142000	98390350	9840	9840	9840	9840	0
259	20240408	141900	98390350	9840	9790	9840	9790	36
260	20240408	141800	98037810	9790	9790	9790	9790	52
261	20240408	141700	97528730	9800	9800	9800	9800	50
262	20240408	141600	97038730	9800	9800	9800	9800	50
263	20240408	141500	96548730	9800	9800	9800	9800	0
264	20240408	141400	96548730	9800	9800	9800	9800	0
265	20240408	141300	96548730	9800	9800	9800	9800	0
266	20240408	141200	96548730	9800	9800	9800	9800	0
267	20240408	141100	96548730	9800	9800	9800	9800	1
268	20240408	141000	96538930	9790	9790	9790	9790	1
269	20240408	140900	96529140	9790	9790	9790	9790	0
270	20240408	140800	96529140	9790	9790	9790	9790	0
271	20240408	140700	96529140	9790	9790	9790	9790	0
272	20240408	140600	96529140	9790	9790	9790	9790	0
273	20240408	140500	96529140	9790	9790	9790	9790	0
274	20240408	140400	96529140	9790	9790	9790	9790	5
275	20240408	140300	96480190	9790	9790	9790	9790	2
276	20240408	140200	96460610	9840	9800	9840	9800	150
277	20240408	140100	94989980	9840	9840	9840	9840	0
278	20240408	140000	94989980	9840	9840	9840	9840	0
279	20240408	135900	94989980	9840	9840	9840	9840	0
280	20240408	135800	94989980	9840	9840	9840	9840	0
281	20240408	135700	94989980	9840	9800	9840	9800	210
282	20240408	135600	92930250	9810	9810	9810	9810	0
283	20240408	135500	92930250	9810	9800	9810	9800	152
284	20240408	135400	91440470	9790	9790	9790	9790	53
285	20240408	135300	90921600	9780	9780	9800	9780	61
286	20240408	135200	90324980	9780	9780	9780	9780	0
287	20240408	135100	90324980	9780	9780	9780	9780	0
288	20240408	135000	90324980	9780	9780	9780	9780	0
289	20240408	134900	90324980	9780	9780	9780	9780	0
290	20240408	134800	90324980	9780	9780	9780	9780	20
291	20240408	134700	90129380	9780	9780	9780	9780	50
292	20240408	134600	89640380	9770	9770	9770	9770	0
293	20240408	134500	89640380	9770	9770	9770	9770	138
294	20240408	134400	88292120	9760	9760	9760	9760	0
295	20240408	134300	88292120	9760	9760	9760	9760	73
296	20240408	134200	87579640	9760	9760	9760	9760	0
297	20240408	134100	87579640	9760	9760	9760	9760	0
298	20240408	134000	87579640	9760	9760	9760	9760	2
299	20240408	133900	87560120	9760	9760	9760	9760	0
300	20240408	133800	87560120	9760	9760	9760	9760	44
301	20240408	133700	87130680	9780	9780	9780	9780	0
302	20240408	133600	87130680	9780	9780	9780	9780	0
303	20240408	133500	87130680	9780	9780	9780	9780	0
304	20240408	133400	87130680	9780	9780	9780	9780	0
305	20240408	133300	87130680	9780	9770	9780	9770	91
306	20240408	133200	86241600	9770	9770	9770	9770	0
307	20240408	133100	86241600	9770	9770	9770	9770	0
308	20240408	133000	86241600	9770	9770	9770	9770	1
309	20240408	132900	86231830	9770	9770	9770	9770	0
310	20240408	132800	86231830	9770	9770	9770	9770	30
311	20240408	132700	85938730	9770	9770	9770	9770	0
312	20240408	132600	85938730	9770	9770	9770	9770	0
313	20240408	132500	85938730	9770	9770	9770	9770	0
314	20240408	132400	85938730	9770	9770	9770	9770	0
315	20240408	132300	85938730	9770	9770	9770	9770	2
316	20240408	132200	85919190	9770	9770	9770	9770	32
317	20240408	132100	85606550	9780	9780	9780	9780	0
318	20240408	132000	85606550	9780	9780	9780	9780	10
319	20240408	131900	85508750	9800	9800	9800	9800	0
320	20240408	131800	85508750	9800	9800	9800	9800	0
321	20240408	131700	85508750	9800	9800	9800	9800	0
322	20240408	131600	85508750	9800	9800	9800	9800	0
323	20240408	131500	85508750	9800	9800	9800	9800	0
324	20240408	131400	85508750	9800	9800	9800	9800	0
325	20240408	131300	85508750	9800	9800	9800	9800	0
326	20240408	131200	85508750	9800	9800	9800	9800	0
327	20240408	131100	85508750	9800	9770	9800	9770	184
328	20240408	131000	83709950	9770	9770	9770	9770	2
329	20240408	130900	83690410	9770	9770	9770	9770	27
330	20240408	130800	83426620	9770	9770	9770	9770	0
331	20240408	130700	83426620	9770	9770	9770	9770	0
332	20240408	130600	83426620	9770	9770	9770	9770	0
333	20240408	130500	83426620	9770	9770	9770	9770	0
334	20240408	130400	83426620	9770	9770	9770	9770	0
335	20240408	130300	83426620	9770	9770	9770	9770	0
336	20240408	130200	83426620	9770	9770	9770	9770	0
337	20240408	130100	83426620	9770	9770	9770	9770	0
338	20240408	130000	83426620	9770	9770	9770	9770	2
339	20240408	125900	83407080	9770	9770	9770	9770	0
340	20240408	125800	83407080	9770	9770	9770	9770	53
341	20240408	125700	82889270	9770	9770	9770	9770	0
342	20240408	125600	82889270	9770	9770	9770	9770	30
343	20240408	125500	82596170	9770	9770	9770	9770	0
344	20240408	125400	82596170	9770	9770	9770	9770	0
345	20240408	125300	82596170	9770	9770	9770	9770	0
346	20240408	125200	82596170	9770	9770	9770	9770	0
347	20240408	125100	82596170	9770	9770	9770	9770	0
348	20240408	125000	82596170	9770	9770	9770	9770	1
349	20240408	124900	82586400	9770	9770	9770	9770	0
350	20240408	124800	82586400	9770	9770	9770	9770	0
351	20240408	124700	82586400	9770	9770	9770	9770	0
352	20240408	124600	82586400	9770	9770	9770	9770	0
353	20240408	124500	82586400	9770	9770	9770	9770	0
354	20240408	124400	82586400	9770	9770	9770	9770	0
355	20240408	124300	82586400	9770	9770	9770	9770	1
356	20240408	124200	82576630	9780	9780	9780	9780	0
357	20240408	124100	82576630	9780	9780	9780	9780	0
358	20240408	124000	82576630	9780	9780	9780	9780	0
359	20240408	123900	82576630	9780	9780	9780	9780	1
360	20240408	123800	82566850	9800	9800	9800	9800	0
361	20240408	123700	82566850	9800	9800	9800	9800	0
362	20240408	123600	82566850	9800	9800	9800	9800	0
363	20240408	123500	82566850	9800	9800	9800	9800	0
364	20240408	123400	82566850	9800	9770	9800	9770	101
365	20240408	123300	81580050	9760	9760	9760	9760	0
366	20240408	123200	81580050	9760	9760	9760	9760	0
367	20240408	123100	81580050	9760	9760	9760	9760	0
368	20240408	123000	81580050	9760	9760	9760	9760	55
369	20240408	122900	81043250	9760	9760	9760	9760	0
370	20240408	122800	81043250	9760	9760	9760	9760	0
371	20240408	122700	81043250	9760	9760	9760	9760	0
372	20240408	122600	81043250	9760	9770	9770	9760	118
373	20240408	122500	79891550	9780	9790	9790	9780	217
374	20240408	122400	77769140	9790	9790	9790	9790	0
375	20240408	122300	77769140	9790	9790	9790	9790	1
376	20240408	122200	77759350	9800	9800	9800	9800	0
377	20240408	122100	77759350	9800	9800	9800	9800	0
378	20240408	122000	77759350	9800	9800	9800	9800	0
379	20240408	121900	77759350	9800	9800	9800	9800	0
380	20240408	121800	77759350	9800	9800	9800	9800	0
381	20240408	121700	77759350	9800	9800	9800	9800	1
382	20240408	121600	77749550	9800	9800	9800	9800	27
383	20240408	121500	77484950	9800	9800	9800	9800	0
384	20240408	121400	77484950	9800	9800	9800	9800	0
385	20240408	121300	77484950	9800	9800	9800	9800	0
386	20240408	121200	77484950	9800	9800	9800	9800	0
387	20240408	121100	77484950	9800	9800	9800	9800	0
388	20240408	121000	77484950	9800	9800	9800	9800	2
389	20240408	120900	77465350	9800	9800	9800	9800	0
390	20240408	120800	77465350	9800	9800	9800	9800	0
391	20240408	120700	77465350	9800	9800	9800	9800	0
392	20240408	120600	77465350	9800	9800	9800	9800	0
393	20240408	120500	77465350	9800	9800	9800	9800	0
394	20240408	120400	77465350	9800	9800	9800	9800	0
395	20240408	120300	77465350	9800	9800	9800	9800	0
396	20240408	120200	77465350	9800	9800	9800	9800	0
397	20240408	120100	77465350	9800	9800	9800	9800	30
398	20240408	120000	77171350	9800	9800	9800	9800	16
399	20240408	115900	77014550	9800	9800	9800	9800	0
400	20240408	115800	77014550	9800	9800	9800	9800	0
401	20240408	115700	77014550	9800	9800	9800	9800	0
402	20240408	115600	77014550	9800	9800	9800	9800	0
403	20240408	115500	77014550	9800	9800	9800	9800	1
404	20240408	115400	77004750	9800	9800	9800	9800	0
405	20240408	115300	77004750	9800	9800	9800	9800	1
406	20240408	115200	76994950	9840	9840	9840	9840	0
407	20240408	115100	76994950	9840	9840	9840	9840	0
408	20240408	115000	76994950	9840	9840	9840	9840	0
409	20240408	114900	76994950	9840	9840	9840	9840	0
410	20240408	114800	76994950	9840	9840	9840	9840	0
411	20240408	114700	76994950	9840	9840	9840	9840	0
412	20240408	114600	76994950	9840	9840	9840	9840	0
413	20240408	114500	76994950	9840	9840	9840	9840	0
414	20240408	114400	76994950	9840	9840	9840	9840	1
415	20240408	114300	76985110	9830	9830	9830	9830	0
416	20240408	114200	76985110	9830	9830	9830	9830	0
417	20240408	114100	76985110	9830	9830	9830	9830	0
418	20240408	114000	76985110	9830	9830	9830	9830	2
419	20240408	113900	76965450	9830	9830	9830	9830	0
420	20240408	113800	76965450	9830	9830	9830	9830	0
421	20240408	113700	76965450	9830	9830	9830	9830	0
422	20240408	113600	76965450	9830	9830	9830	9830	0
423	20240408	113500	76965450	9830	9830	9830	9830	0
424	20240408	113400	76965450	9830	9830	9830	9830	0
425	20240408	113300	76965450	9830	9830	9830	9830	0
426	20240408	113200	76965450	9830	9830	9830	9830	0
427	20240408	113100	76965450	9830	9830	9830	9830	50
428	20240408	113000	76473950	9830	9830	9830	9830	1
429	20240408	112900	76464120	9830	9830	9830	9830	948
430	20240408	112800	67145280	9800	9800	9800	9800	0
431	20240408	112700	67145280	9800	9800	9800	9800	162
432	20240408	112600	65557680	9790	9790	9790	9790	0
433	20240408	112500	65557680	9790	9790	9790	9790	0
434	20240408	112400	65557680	9790	9790	9790	9790	0
435	20240408	112300	65557680	9790	9790	9790	9790	2
436	20240408	112200	65538100	9800	9800	9800	9800	0
437	20240408	112100	65538100	9800	9800	9800	9800	0
438	20240408	112000	65538100	9800	9800	9800	9800	0
439	20240408	111900	65538100	9800	9800	9800	9800	0
440	20240408	111800	65538100	9800	9800	9800	9800	0
441	20240408	111700	65538100	9800	9800	9800	9800	0
442	20240408	111600	65538100	9800	9800	9800	9800	1
443	20240408	111500	65528300	9790	9790	9790	9790	0
444	20240408	111400	65528300	9790	9790	9790	9790	0
445	20240408	111300	65528300	9790	9790	9790	9790	38
446	20240408	111200	65156280	9790	9790	9790	9790	10
447	20240408	111100	65058380	9790	9790	9790	9790	0
448	20240408	111000	65058380	9790	9790	9790	9790	1
449	20240408	110900	65048590	9790	9790	9790	9790	0
450	20240408	110800	65048590	9790	9790	9790	9790	0
451	20240408	110700	65048590	9790	9790	9790	9790	0
452	20240408	110600	65048590	9790	9790	9790	9790	0
453	20240408	110500	65048590	9790	9790	9790	9790	0
454	20240408	110400	65048590	9790	9790	9790	9790	0
455	20240408	110300	65048590	9790	9790	9790	9790	85
456	20240408	110200	64216440	9790	9790	9790	9790	0
457	20240408	110100	64216440	9790	9790	9790	9790	0
458	20240408	110000	64216440	9790	9780	9790	9780	13
459	20240408	105900	64089190	9780	9780	9780	9780	0
460	20240408	105800	64089190	9780	9780	9780	9780	0
461	20240408	105700	64089190	9780	9780	9780	9780	0
462	20240408	105600	64089190	9780	9780	9780	9780	0
463	20240408	105500	64089190	9780	9780	9780	9780	0
464	20240408	105400	64089190	9780	9780	9780	9780	18
465	20240408	105300	63913150	9780	9780	9780	9780	18
466	20240408	105200	63737110	9770	9770	9770	9770	414
467	20240408	105100	59692330	9770	9770	9770	9770	0
468	20240408	105000	59692330	9770	9760	9770	9760	401
469	20240408	104900	55774570	9760	9770	9770	9760	54
470	20240408	104800	55247390	9770	9770	9770	9770	0
471	20240408	104700	55247390	9770	9770	9770	9770	0
472	20240408	104600	55247390	9770	9770	9770	9770	74
473	20240408	104500	54524410	9770	9770	9770	9770	24
474	20240408	104400	54289930	9770	9770	9770	9770	0
475	20240408	104300	54289930	9770	9770	9770	9770	0
476	20240408	104200	54289930	9770	9770	9770	9770	0
477	20240408	104100	54289930	9770	9770	9770	9770	0
478	20240408	104000	54289930	9770	9770	9770	9770	1
479	20240408	103900	54280160	9770	9830	9830	9770	1297
480	20240408	103800	41570080	9830	9840	9840	9830	121
481	20240408	103700	40380610	9840	9840	9840	9840	19
482	20240408	103600	40193650	9840	9840	9840	9840	0
483	20240408	103500	40193650	9840	9840	9840	9840	6
484	20240408	103400	40134610	9840	9840	9840	9840	72
485	20240408	103300	39426130	9840	9840	9840	9840	0
486	20240408	103200	39426130	9840	9840	9840	9840	0
487	20240408	103100	39426130	9840	9840	9840	9840	0
488	20240408	103000	39426130	9840	9840	9840	9840	2495
489	20240408	102900	14875330	9840	9840	9840	9840	1
490	20240408	102800	14865490	9840	9840	9840	9840	104
491	20240408	102700	13842130	9830	9830	9830	9830	0
492	20240408	102600	13842130	9830	9830	9830	9830	0
493	20240408	102500	13842130	9830	9830	9830	9830	57
494	20240408	102400	13281820	9830	9830	9830	9830	0
495	20240408	102300	13281820	9830	9840	9850	9830	420
496	20240408	102200	9146540	9840	9840	9840	9840	10
497	20240408	102100	9048140	9840	9840	9840	9840	0
498	20240408	102000	9048140	9840	9840	9840	9840	0
499	20240408	101900	9048140	9840	9840	9840	9840	0
500	20240408	101800	9048140	9840	9840	9840	9840	0
501	20240408	101700	9048140	9840	9840	9840	9840	0
502	20240408	101600	9048140	9840	9840	9840	9840	5
503	20240408	101500	8998940	9830	9830	9830	9830	0
504	20240408	101400	8998940	9830	9830	9830	9830	0
505	20240408	101300	8998940	9830	9830	9830	9830	2
506	20240408	101200	8979280	9850	9850	9850	9850	0
507	20240408	101100	8979280	9850	9850	9850	9850	0
508	20240408	101000	8979280	9850	9850	9850	9850	0
509	20240408	100900	8979280	9850	9850	9850	9850	0
510	20240408	100800	8979280	9850	9840	9850	9840	42
511	20240408	100700	8565980	9850	9850	9850	9850	0
512	20240408	100600	8565980	9850	9840	9850	9840	102
513	20240408	100500	7561290	9850	9850	9850	9850	0
514	20240408	100400	7561290	9850	9850	9850	9850	0
515	20240408	100300	7561290	9850	9850	9850	9850	0
516	20240408	100200	7561290	9850	9850	9850	9850	0
517	20240408	100100	7561290	9850	9840	9850	9840	101
518	20240408	100000	6567440	9830	9830	9830	9830	1
519	20240408	095900	6557610	9830	9830	9830	9830	5
520	20240408	095800	6508460	9840	9840	9840	9840	2
521	20240408	095700	6488780	9830	9830	9830	9830	0
522	20240408	095600	6488780	9830	9830	9830	9830	0
523	20240408	095500	6488780	9830	9830	9830	9830	0
524	20240408	095400	6488780	9830	9830	9830	9830	1
525	20240408	095300	6478950	9830	9830	9830	9830	1
526	20240408	095200	6469120	9850	9850	9850	9850	0
527	20240408	095100	6469120	9850	9850	9850	9850	0
528	20240408	095000	6469120	9850	9850	9850	9850	0
529	20240408	094900	6469120	9850	9850	9850	9850	0
530	20240408	094800	6469120	9850	9830	9850	9830	83
531	20240408	094700	5653030	9860	9860	9860	9860	0
532	20240408	094600	5653030	9860	9860	9860	9860	0
533	20240408	094500	5653030	9860	9860	9860	9860	0
534	20240408	094400	5653030	9860	9860	9860	9860	0
535	20240408	094300	5653030	9860	9860	9860	9860	102
536	20240408	094200	4647310	9860	9860	9860	9860	0
537	20240408	094100	4647310	9860	9820	9860	9820	2
538	20240408	094000	4627630	9820	9810	9820	9810	2
539	20240408	093900	4608000	9810	9810	9810	9810	0
540	20240408	093800	4608000	9810	9810	9810	9810	0
541	20240408	093700	4608000	9810	9810	9810	9810	25
542	20240408	093600	4362750	9860	9860	9860	9860	1
543	20240408	093500	4352890	9810	9810	9810	9810	0
544	20240408	093400	4352890	9810	9810	9810	9810	0
545	20240408	093300	4352890	9810	9810	9810	9810	0
546	20240408	093200	4352890	9810	9810	9810	9810	17
547	20240408	093100	4186120	9830	9830	9830	9830	0
548	20240408	093000	4186120	9830	9810	9860	9810	11
549	20240408	092900	4077800	9830	9830	9830	9830	0
550	20240408	092800	4077800	9830	9830	9830	9830	0
551	20240408	092700	4077800	9830	9830	9830	9830	0
552	20240408	092600	4077800	9830	9830	9830	9830	0
553	20240408	092500	4077800	9830	9830	9830	9830	0
554	20240408	092400	4077800	9830	9830	9830	9830	0
555	20240408	092300	4077800	9830	9830	9830	9830	0
556	20240408	092200	4077800	9830	9800	9830	9800	22
557	20240408	092100	3862170	9820	9820	9820	9820	1
558	20240408	092000	3852350	9800	9800	9810	9800	189
559	20240408	091900	1999150	9790	9790	9790	9790	0
560	20240408	091800	1999150	9790	9790	9790	9790	38
561	20240408	091700	1627130	9780	9780	9780	9780	0
562	20240408	091600	1627130	9780	9780	9780	9780	0
563	20240408	091500	1627130	9780	9780	9780	9780	0
564	20240408	091400	1627130	9780	9780	9780	9780	0
565	20240408	091300	1627130	9780	9780	9780	9780	0
566	20240408	091200	1627130	9780	9780	9780	9780	0
567	20240408	091100	1627130	9780	9780	9780	9780	21
568	20240408	091000	1421750	9780	9780	9780	9780	2
569	20240408	090900	1402190	9790	9790	9790	9790	0
570	20240408	090800	1402190	9790	9790	9790	9790	0
571	20240408	090700	1402190	9790	9790	9790	9790	4
572	20240408	090600	1363030	9780	9780	9780	9780	0
573	20240408	090500	1363030	9780	9780	9780	9780	0
574	20240408	090400	1363030	9780	9780	9780	9780	0
575	20240408	090300	1363030	9780	9800	9800	9780	22
576	20240408	090200	1147700	9810	9810	9810	9810	0
577	20240408	090100	1147700	9810	9810	9810	9810	1
578	20240408	090000	1137890	9810	9810	9810	9800	116