KissMeData/002460/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183600	67482160	9830	9830	9830	9830	473
3	20240409	183500	67482160	9830	9830	9830	9830	0
4	20240409	183400	67482160	9830	9830	9830	9830	0
5	20240409	183300	67482160	9830	9830	9830	9830	0
6	20240409	183200	67482160	9830	9830	9830	9830	0
7	20240409	183100	67482160	9830	9830	9830	9830	0
8	20240409	183000	67482160	9830	9830	9830	9830	0
9	20240409	182900	67482160	9830	9830	9830	9830	0
10	20240409	182800	67482160	9830	9830	9830	9830	0
11	20240409	182700	67482160	9830	9830	9830	9830	0
12	20240409	182600	67482160	9830	9830	9830	9830	0
13	20240409	182500	67482160	9830	9830	9830	9830	0
14	20240409	182400	67482160	9830	9830	9830	9830	0
15	20240409	182300	67482160	9830	9830	9830	9830	0
16	20240409	182200	67482160	9830	9830	9830	9830	0
17	20240409	182100	67482160	9830	9830	9830	9830	0
18	20240409	182000	67482160	9830	9830	9830	9830	0
19	20240409	181900	67482160	9830	9830	9830	9830	0
20	20240409	181800	67482160	9830	9830	9830	9830	0
21	20240409	181700	67482160	9830	9830	9830	9830	0
22	20240409	181600	67482160	9830	9830	9830	9830	0
23	20240409	181500	67482160	9830	9830	9830	9830	0
24	20240409	181400	67482160	9830	9830	9830	9830	0
25	20240409	181300	67482160	9830	9830	9830	9830	0
26	20240409	181200	67482160	9830	9830	9830	9830	0
27	20240409	181100	67482160	9830	9830	9830	9830	0
28	20240409	181000	67482160	9830	9830	9830	9830	0
29	20240409	180900	67482160	9830	9830	9830	9830	0
30	20240409	180800	67482160	9830	9830	9830	9830	0
31	20240409	180700	67482160	9830	9830	9830	9830	0
32	20240409	180600	67482160	9830	9830	9830	9830	473
33	20240409	180500	67482160	9830	9830	9830	9830	0
34	20240409	180400	67482160	9830	9830	9830	9830	0
35	20240409	180300	67482160	9830	9830	9830	9830	0
36	20240409	180200	67482160	9830	9830	9830	9830	0
37	20240409	180100	67482160	9830	9830	9830	9830	0
38	20240409	180000	67482160	9830	9830	9830	9830	0
39	20240409	175900	67482160	9830	9830	9830	9830	0
40	20240409	175800	67482160	9830	9830	9830	9830	0
41	20240409	175700	67482160	9830	9830	9830	9830	0
42	20240409	175600	67482160	9830	9830	9830	9830	0
43	20240409	175500	67482160	9830	9830	9830	9830	0
44	20240409	175400	67482160	9830	9830	9830	9830	0
45	20240409	175300	67482160	9830	9830	9830	9830	0
46	20240409	175200	67482160	9830	9830	9830	9830	0
47	20240409	175100	67482160	9830	9830	9830	9830	0
48	20240409	175000	67482160	9830	9830	9830	9830	0
49	20240409	174900	67482160	9830	9830	9830	9830	0
50	20240409	174800	67482160	9830	9830	9830	9830	0
51	20240409	174700	67482160	9830	9830	9830	9830	0
52	20240409	174600	67482160	9830	9830	9830	9830	0
53	20240409	174500	67482160	9830	9830	9830	9830	0
54	20240409	174400	67482160	9830	9830	9830	9830	0
55	20240409	174300	67482160	9830	9830	9830	9830	0
56	20240409	174200	67482160	9830	9830	9830	9830	0
57	20240409	174100	67482160	9830	9830	9830	9830	0
58	20240409	174000	67482160	9830	9830	9830	9830	0
59	20240409	173900	67482160	9830	9830	9830	9830	0
60	20240409	173800	67482160	9830	9830	9830	9830	0
61	20240409	173700	67482160	9830	9830	9830	9830	0
62	20240409	173600	67482160	9830	9830	9830	9830	473
63	20240409	173500	67482160	9830	9830	9830	9830	0
64	20240409	173400	67482160	9830	9830	9830	9830	0
65	20240409	173300	67482160	9830	9830	9830	9830	0
66	20240409	173200	67482160	9830	9830	9830	9830	0
67	20240409	173100	67482160	9830	9830	9830	9830	0
68	20240409	173000	67482160	9830	9830	9830	9830	0
69	20240409	172900	67482160	9830	9830	9830	9830	0
70	20240409	172800	67482160	9830	9830	9830	9830	0
71	20240409	172700	67482160	9830	9830	9830	9830	0
72	20240409	172600	67482160	9830	9830	9830	9830	0
73	20240409	172500	67482160	9830	9830	9830	9830	0
74	20240409	172400	67482160	9830	9830	9830	9830	0
75	20240409	172300	67482160	9830	9830	9830	9830	0
76	20240409	172200	67482160	9830	9830	9830	9830	0
77	20240409	172100	67482160	9830	9830	9830	9830	0
78	20240409	172000	67482160	9830	9830	9830	9830	0
79	20240409	171900	67482160	9830	9830	9830	9830	0
80	20240409	171800	67482160	9830	9830	9830	9830	0
81	20240409	171700	67482160	9830	9830	9830	9830	0
82	20240409	171600	67482160	9830	9830	9830	9830	0
83	20240409	171500	67482160	9830	9830	9830	9830	0
84	20240409	171400	67482160	9830	9830	9830	9830	0
85	20240409	171300	67482160	9830	9830	9830	9830	0
86	20240409	171200	67482160	9830	9830	9830	9830	0
87	20240409	171100	67482160	9830	9830	9830	9830	0
88	20240409	171000	67482160	9830	9830	9830	9830	0
89	20240409	170900	67482160	9830	9830	9830	9830	0
90	20240409	170800	67482160	9830	9830	9830	9830	0
91	20240409	170700	67482160	9830	9830	9830	9830	0
92	20240409	170600	67482160	9830	9830	9830	9830	473
93	20240409	170500	67482160	9830	9830	9830	9830	0
94	20240409	170400	67482160	9830	9830	9830	9830	0
95	20240409	170300	67482160	9830	9830	9830	9830	0
96	20240409	170200	67482160	9830	9830	9830	9830	0
97	20240409	170100	67482160	9830	9830	9830	9830	0
98	20240409	170000	67482160	9830	9830	9830	9830	0
99	20240409	165900	67482160	9830	9830	9830	9830	0
100	20240409	165800	67482160	9830	9830	9830	9830	0
101	20240409	165700	67482160	9830	9830	9830	9830	0
102	20240409	165600	67482160	9830	9830	9830	9830	0
103	20240409	165500	67482160	9830	9830	9830	9830	0
104	20240409	165400	67482160	9830	9830	9830	9830	0
105	20240409	165300	67482160	9830	9830	9830	9830	0
106	20240409	165200	67482160	9830	9830	9830	9830	0
107	20240409	165100	67482160	9830	9830	9830	9830	0
108	20240409	165000	67482160	9830	9830	9830	9830	0
109	20240409	164900	67482160	9830	9830	9830	9830	0
110	20240409	164800	67482160	9830	9830	9830	9830	0
111	20240409	164700	67482160	9830	9830	9830	9830	0
112	20240409	164600	67482160	9830	9830	9830	9830	0
113	20240409	164500	67482160	9830	9830	9830	9830	0
114	20240409	164400	67482160	9830	9830	9830	9830	0
115	20240409	164300	67482160	9830	9830	9830	9830	0
116	20240409	164200	67482160	9830	9830	9830	9830	0
117	20240409	164100	67482160	9830	9830	9830	9830	0
118	20240409	164000	67482160	9830	9830	9830	9830	0
119	20240409	163900	67482160	9830	9830	9830	9830	0
120	20240409	163800	67482160	9830	9830	9830	9830	0
121	20240409	163700	67482160	9830	9830	9830	9830	0
122	20240409	163600	67482160	9830	9830	9830	9830	473
123	20240409	163500	67482160	9830	9830	9830	9830	0
124	20240409	163400	67482160	9830	9830	9830	9830	0
125	20240409	163300	67482160	9830	9830	9830	9830	0
126	20240409	163200	67482160	9830	9830	9830	9830	0
127	20240409	163100	67482160	9830	9830	9830	9830	0
128	20240409	163000	67482160	9830	9830	9830	9830	0
129	20240409	162900	67482160	9830	9830	9830	9830	0
130	20240409	162800	67482160	9830	9830	9830	9830	0
131	20240409	162700	67482160	9830	9830	9830	9830	0
132	20240409	162600	67482160	9830	9830	9830	9830	0
133	20240409	162500	67482160	9830	9830	9830	9830	0
134	20240409	162400	67482160	9830	9830	9830	9830	0
135	20240409	162300	67482160	9830	9830	9830	9830	0
136	20240409	162200	67482160	9830	9830	9830	9830	0
137	20240409	162100	67482160	9830	9830	9830	9830	0
138	20240409	162000	67482160	9830	9830	9830	9830	0
139	20240409	161900	67482160	9830	9830	9830	9830	0
140	20240409	161800	67482160	9830	9830	9830	9830	0
141	20240409	161700	67482160	9830	9830	9830	9830	0
142	20240409	161600	67482160	9830	9830	9830	9830	0
143	20240409	161500	67482160	9830	9830	9830	9830	0
144	20240409	161400	67482160	9830	9830	9830	9830	0
145	20240409	161300	67482160	9830	9830	9830	9830	0
146	20240409	161200	67482160	9830	9830	9830	9830	0
147	20240409	161100	67482160	9830	9830	9830	9830	0
148	20240409	161000	67482160	9830	9830	9830	9830	0
149	20240409	160900	67482160	9830	9830	9830	9830	0
150	20240409	160800	67482160	9830	9830	9830	9830	0
151	20240409	160700	67482160	9830	9830	9830	9830	0
152	20240409	160600	67482160	9830	9830	9830	9830	473
153	20240409	160500	67482160	9830	9830	9830	9830	0
154	20240409	160400	67482160	9830	9830	9830	9830	0
155	20240409	160300	67482160	9830	9830	9830	9830	0
156	20240409	160200	67482160	9830	9830	9830	9830	0
157	20240409	160100	67482160	9830	9830	9830	9830	0
158	20240409	160000	67482160	9830	9830	9830	9830	0
159	20240409	155900	67482160	9830	9830	9830	9830	0
160	20240409	155800	67482160	9830	9830	9830	9830	0
161	20240409	155700	67482160	9830	9830	9830	9830	0
162	20240409	155600	67482160	9830	9830	9830	9830	0
163	20240409	155500	67482160	9830	9830	9830	9830	0
164	20240409	155400	67482160	9830	9830	9830	9830	0
165	20240409	155300	67482160	9830	9830	9830	9830	0
166	20240409	155200	67482160	9830	9830	9830	9830	0
167	20240409	155100	67482160	9830	9830	9830	9830	0
168	20240409	155000	67482160	9830	9830	9830	9830	0
169	20240409	154900	67482160	9830	9830	9830	9830	0
170	20240409	154800	67482160	9830	9830	9830	9830	0
171	20240409	154700	67482160	9830	9830	9830	9830	0
172	20240409	154600	67482160	9830	9830	9830	9830	0
173	20240409	154500	67482160	9830	9830	9830	9830	0
174	20240409	154400	67482160	9830	9830	9830	9830	0
175	20240409	154300	67482160	9830	9830	9830	9830	0
176	20240409	154200	67482160	9830	9830	9830	9830	0
177	20240409	154100	67482160	9830	9830	9830	9830	0
178	20240409	154000	67482160	9830	9830	9830	9830	0
179	20240409	153900	67482160	9830	9830	9830	9830	0
180	20240409	153800	67482160	9830	9830	9830	9830	0
181	20240409	153700	67482160	9830	9830	9830	9830	0
182	20240409	153600	67482160	9830	9830	9830	9830	473
183	20240409	153500	67482160	9830	9830	9830	9830	0
184	20240409	153400	67482160	9830	9830	9830	9830	0
185	20240409	153300	67482160	9830	9830	9830	9830	0
186	20240409	153200	67482160	9830	9830	9830	9830	0
187	20240409	153100	67482160	9830	9830	9830	9830	0
188	20240409	153000	67482160	9830	9830	9830	9830	473
189	20240409	152900	62832570	9810	9810	9810	9810	0
190	20240409	152800	62832570	9810	9810	9810	9810	0
191	20240409	152700	62832570	9810	9810	9810	9810	0
192	20240409	152600	62832570	9810	9810	9810	9810	0
193	20240409	152500	62832570	9810	9810	9810	9810	0
194	20240409	152400	62832570	9810	9810	9810	9810	0
195	20240409	152300	62832570	9810	9810	9810	9810	0
196	20240409	152200	62832570	9810	9810	9810	9810	0
197	20240409	152100	62832570	9810	9810	9810	9810	0
198	20240409	152000	62832570	9810	9810	9810	9810	0
199	20240409	151900	62832570	9810	9810	9810	9810	0
200	20240409	151800	62832570	9810	9800	9810	9800	123
201	20240409	151700	61626070	9790	9790	9790	9790	0
202	20240409	151600	61626070	9790	9790	9790	9790	0
203	20240409	151500	61626070	9790	9790	9790	9790	1
204	20240409	151400	61616280	9790	9790	9790	9790	33
205	20240409	151300	61293210	9790	9790	9790	9790	0
206	20240409	151200	61293210	9790	9790	9790	9790	0
207	20240409	151100	61293210	9790	9790	9790	9790	0
208	20240409	151000	61293210	9790	9790	9790	9790	1
209	20240409	150900	61283420	9790	9790	9790	9790	16
210	20240409	150800	61126780	9780	9780	9780	9780	0
211	20240409	150700	61126780	9780	9790	9790	9780	10
212	20240409	150600	61028900	9790	9790	9790	9790	0
213	20240409	150500	61028900	9790	9790	9790	9790	1
214	20240409	150400	61019110	9790	9790	9790	9790	0
215	20240409	150300	61019110	9790	9790	9790	9790	0
216	20240409	150200	61019110	9790	9790	9790	9790	0
217	20240409	150100	61019110	9790	9790	9790	9790	1
218	20240409	150000	61009320	9790	9790	9810	9790	8
219	20240409	145900	60930980	9780	9790	9800	9780	125
220	20240409	145800	59707450	9810	9800	9810	9800	200
221	20240409	145700	57745470	9810	9790	9810	9790	3
222	20240409	145600	57716060	9810	9790	9810	9780	114
223	20240409	145500	56600110	9780	9780	9780	9780	0
224	20240409	145400	56600110	9780	9780	9780	9780	85
225	20240409	145300	55768810	9780	9780	9780	9780	0
226	20240409	145200	55768810	9780	9780	9780	9780	0
227	20240409	145100	55768810	9780	9780	9780	9780	1
228	20240409	145000	55759030	9780	9780	9780	9780	0
229	20240409	144900	55759030	9780	9780	9780	9780	0
230	20240409	144800	55759030	9780	9780	9780	9780	0
231	20240409	144700	55759030	9780	9780	9780	9780	1
232	20240409	144600	55749250	9780	9780	9780	9780	0
233	20240409	144500	55749250	9780	9780	9780	9780	0
234	20240409	144400	55749250	9780	9780	9780	9780	0
235	20240409	144300	55749250	9780	9780	9780	9780	0
236	20240409	144200	55749250	9780	9780	9780	9780	1
237	20240409	144100	55739470	9780	9780	9780	9780	0
238	20240409	144000	55739470	9780	9780	9780	9780	0
239	20240409	143900	55739470	9780	9780	9780	9780	0
240	20240409	143800	55739470	9780	9780	9780	9780	0
241	20240409	143700	55739470	9780	9780	9780	9780	1
242	20240409	143600	55729690	9780	9780	9780	9780	0
243	20240409	143500	55729690	9780	9780	9780	9780	110
244	20240409	143400	54653890	9780	9780	9780	9780	0
245	20240409	143300	54653890	9780	9780	9780	9780	21
246	20240409	143200	54448510	9780	9780	9780	9780	37
247	20240409	143100	54086650	9780	9780	9780	9780	0
248	20240409	143000	54086650	9780	9780	9780	9780	0
249	20240409	142900	54086650	9780	9780	9780	9780	0
250	20240409	142800	54086650	9780	9780	9780	9780	1
251	20240409	142700	54076870	9780	9780	9780	9780	14
252	20240409	142600	53939950	9800	9800	9800	9800	0
253	20240409	142500	53939950	9800	9800	9800	9800	69
254	20240409	142400	53263750	9800	9800	9800	9800	0
255	20240409	142300	53263750	9800	9790	9800	9790	433
256	20240409	142200	49020360	9800	9800	9800	9800	0
257	20240409	142100	49020360	9800	9800	9800	9800	0
258	20240409	142000	49020360	9800	9800	9800	9800	0
259	20240409	141900	49020360	9800	9790	9800	9790	2
260	20240409	141800	49000770	9800	9800	9800	9800	0
261	20240409	141700	49000770	9800	9800	9800	9800	0
262	20240409	141600	49000770	9800	9790	9800	9790	11
263	20240409	141500	48893010	9800	9790	9800	9780	35
264	20240409	141400	48550420	9780	9780	9780	9780	1
265	20240409	141300	48540640	9800	9800	9800	9800	0
266	20240409	141200	48540640	9800	9800	9800	9800	0
267	20240409	141100	48540640	9800	9790	9800	9790	60
268	20240409	141000	47953220	9790	9790	9790	9790	0
269	20240409	140900	47953220	9790	9790	9790	9790	1
270	20240409	140800	47943430	9800	9800	9800	9800	0
271	20240409	140700	47943430	9800	9800	9800	9800	0
272	20240409	140600	47943430	9800	9790	9800	9790	2
273	20240409	140500	47923840	9800	9780	9800	9780	52
274	20240409	140400	47414760	9780	9780	9780	9780	0
275	20240409	140300	47414760	9780	9780	9780	9780	0
276	20240409	140200	47414760	9780	9780	9780	9780	0
277	20240409	140100	47414760	9780	9780	9780	9780	0
278	20240409	140000	47414760	9780	9780	9780	9780	1
279	20240409	135900	47404980	9780	9780	9780	9780	87
280	20240409	135800	46554120	9780	9780	9780	9780	0
281	20240409	135700	46554120	9780	9780	9780	9780	0
282	20240409	135600	46554120	9780	9780	9780	9780	1
283	20240409	135500	46544340	9780	9780	9780	9780	88
284	20240409	135400	45683700	9780	9780	9780	9780	0
285	20240409	135300	45683700	9780	9780	9780	9780	0
286	20240409	135200	45683700	9780	9780	9780	9780	0
287	20240409	135100	45683700	9780	9780	9780	9780	1
288	20240409	135000	45673920	9780	9780	9780	9780	0
289	20240409	134900	45673920	9780	9780	9780	9780	0
290	20240409	134800	45673920	9780	9780	9780	9780	0
291	20240409	134700	45673920	9780	9780	9780	9780	0
292	20240409	134600	45673920	9780	9780	9780	9780	1
293	20240409	134500	45664140	9780	9780	9780	9780	0
294	20240409	134400	45664140	9780	9780	9780	9780	0
295	20240409	134300	45664140	9780	9780	9780	9780	0
296	20240409	134200	45664140	9780	9780	9780	9780	111
297	20240409	134100	44578560	9790	9790	9790	9790	1
298	20240409	134000	44568770	9790	9790	9790	9790	0
299	20240409	133900	44568770	9790	9790	9790	9790	1
300	20240409	133800	44558980	9780	9780	9780	9780	21
301	20240409	133700	44353600	9780	9780	9780	9780	1
302	20240409	133600	44343820	9780	9780	9780	9780	0
303	20240409	133500	44343820	9780	9780	9780	9780	0
304	20240409	133400	44343820	9780	9780	9780	9780	0
305	20240409	133300	44343820	9780	9790	9790	9780	140
306	20240409	133200	42973540	9790	9790	9790	9790	1
307	20240409	133100	42963750	9800	9800	9800	9800	0
308	20240409	133000	42963750	9800	9800	9800	9800	1
309	20240409	132900	42953950	9790	9790	9790	9790	0
310	20240409	132800	42953950	9790	9790	9790	9790	1
311	20240409	132700	42944160	9790	9790	9790	9790	0
312	20240409	132600	42944160	9790	9790	9790	9790	0
313	20240409	132500	42944160	9790	9790	9790	9790	0
314	20240409	132400	42944160	9790	9790	9790	9790	0
315	20240409	132300	42944160	9790	9790	9790	9790	1
316	20240409	132200	42934370	9790	9790	9790	9790	0
317	20240409	132100	42934370	9790	9790	9790	9790	0
318	20240409	132000	42934370	9790	9790	9790	9790	0
319	20240409	131900	42934370	9790	9790	9790	9790	1
320	20240409	131800	42924580	9800	9800	9800	9800	0
321	20240409	131700	42924580	9800	9800	9800	9800	0
322	20240409	131600	42924580	9800	9800	9800	9800	1
323	20240409	131500	42914780	9790	9790	9790	9790	0
324	20240409	131400	42914780	9790	9790	9790	9790	1
325	20240409	131300	42904990	9790	9790	9790	9790	0
326	20240409	131200	42904990	9790	9790	9790	9790	0
327	20240409	131100	42904990	9790	9790	9790	9790	0
328	20240409	131000	42904990	9790	9790	9790	9790	0
329	20240409	130900	42904990	9790	9790	9790	9790	1
330	20240409	130800	42895200	9790	9790	9790	9790	0
331	20240409	130700	42895200	9790	9790	9790	9790	0
332	20240409	130600	42895200	9790	9790	9790	9790	0
333	20240409	130500	42895200	9790	9790	9790	9790	33
334	20240409	130400	42572130	9790	9790	9790	9790	0
335	20240409	130300	42572130	9790	9790	9790	9790	0
336	20240409	130200	42572130	9790	9790	9790	9790	353
337	20240409	130100	39116260	9780	9780	9780	9780	0
338	20240409	130000	39116260	9780	9790	9790	9780	13
339	20240409	125900	38989000	9780	9780	9780	9780	333
340	20240409	125800	35732260	9780	9780	9780	9780	0
341	20240409	125700	35732260	9780	9770	9780	9760	87
342	20240409	125600	34882470	9780	9780	9780	9780	20
343	20240409	125500	34686870	9770	9770	9770	9770	1
344	20240409	125400	34677100	9770	9770	9770	9770	0
345	20240409	125300	34677100	9770	9770	9770	9770	0
346	20240409	125200	34677100	9770	9770	9770	9770	0
347	20240409	125100	34677100	9770	9770	9770	9770	11
348	20240409	125000	34569630	9770	9770	9770	9770	0
349	20240409	124900	34569630	9770	9770	9770	9770	106
350	20240409	124800	33534010	9770	9770	9770	9770	0
351	20240409	124700	33534010	9770	9770	9770	9770	0
352	20240409	124600	33534010	9770	9770	9770	9770	1
353	20240409	124500	33524240	9780	9780	9780	9780	0
354	20240409	124400	33524240	9780	9780	9780	9780	0
355	20240409	124300	33524240	9780	9780	9780	9780	1
356	20240409	124200	33514460	9770	9770	9770	9770	83
357	20240409	124100	32703550	9770	9770	9770	9770	1
358	20240409	124000	32693780	9770	9770	9770	9770	0
359	20240409	123900	32693780	9770	9770	9770	9770	0
360	20240409	123800	32693780	9770	9770	9770	9770	0
361	20240409	123700	32693780	9770	9770	9770	9770	1
362	20240409	123600	32684010	9770	9770	9770	9770	0
363	20240409	123500	32684010	9770	9770	9770	9770	0
364	20240409	123400	32684010	9770	9770	9770	9770	0
365	20240409	123300	32684010	9770	9770	9770	9770	0
366	20240409	123200	32684010	9770	9770	9770	9770	1
367	20240409	123100	32674240	9770	9770	9770	9770	0
368	20240409	123000	32674240	9770	9770	9770	9770	0
369	20240409	122900	32674240	9770	9770	9770	9770	0
370	20240409	122800	32674240	9770	9770	9770	9770	1
371	20240409	122700	32664470	9770	9770	9770	9770	0
372	20240409	122600	32664470	9770	9770	9770	9770	0
373	20240409	122500	32664470	9770	9770	9770	9770	0
374	20240409	122400	32664470	9770	9770	9770	9770	0
375	20240409	122300	32664470	9770	9770	9770	9770	1
376	20240409	122200	32654700	9770	9770	9770	9770	0
377	20240409	122100	32654700	9770	9770	9770	9770	0
378	20240409	122000	32654700	9770	9770	9770	9770	0
379	20240409	121900	32654700	9770	9770	9770	9770	246
380	20240409	121800	30251280	9770	9770	9770	9770	1
381	20240409	121700	30241510	9770	9770	9770	9770	0
382	20240409	121600	30241510	9770	9770	9770	9770	0
383	20240409	121500	30241510	9770	9770	9770	9770	105
384	20240409	121400	29215660	9770	9770	9770	9770	17
385	20240409	121300	29049570	9770	9770	9770	9770	0
386	20240409	121200	29049570	9770	9770	9770	9770	0
387	20240409	121100	29049570	9770	9770	9770	9770	0
388	20240409	121000	29049570	9770	9770	9770	9770	0
389	20240409	120900	29049570	9770	9770	9770	9770	1
390	20240409	120800	29039800	9770	9770	9770	9770	0
391	20240409	120700	29039800	9770	9780	9780	9770	432
392	20240409	120600	24815510	9780	9780	9780	9780	0
393	20240409	120500	24815510	9780	9780	9780	9780	0
394	20240409	120400	24815510	9780	9780	9780	9780	1
395	20240409	120300	24805730	9780	9780	9780	9780	0
396	20240409	120200	24805730	9780	9780	9780	9780	0
397	20240409	120100	24805730	9780	9780	9780	9780	0
398	20240409	120000	24805730	9780	9780	9780	9780	1
399	20240409	115900	24795950	9790	9790	9790	9790	0
400	20240409	115800	24795950	9790	9790	9790	9790	0
401	20240409	115700	24795950	9790	9790	9790	9790	1
402	20240409	115600	24786160	9780	9780	9780	9780	0
403	20240409	115500	24786160	9780	9780	9780	9780	2
404	20240409	115400	24766600	9780	9780	9780	9780	0
405	20240409	115300	24766600	9780	9780	9780	9780	0
406	20240409	115200	24766600	9780	9780	9780	9780	0
407	20240409	115100	24766600	9780	9780	9780	9780	0
408	20240409	115000	24766600	9780	9780	9780	9780	1
409	20240409	114900	24756820	9780	9780	9780	9780	0
410	20240409	114800	24756820	9780	9780	9780	9780	0
411	20240409	114700	24756820	9780	9780	9780	9780	0
412	20240409	114600	24756820	9780	9780	9780	9780	1
413	20240409	114500	24747040	9780	9780	9780	9780	0
414	20240409	114400	24747040	9780	9780	9780	9780	0
415	20240409	114300	24747040	9780	9780	9780	9780	0
416	20240409	114200	24747040	9780	9780	9780	9780	0
417	20240409	114100	24747040	9780	9780	9780	9780	1
418	20240409	114000	24737260	9780	9780	9780	9780	0
419	20240409	113900	24737260	9780	9780	9780	9780	0
420	20240409	113800	24737260	9780	9780	9780	9780	0
421	20240409	113700	24737260	9780	9780	9780	9780	1
422	20240409	113600	24727480	9780	9780	9780	9780	0
423	20240409	113500	24727480	9780	9780	9780	9780	0
424	20240409	113400	24727480	9780	9780	9780	9780	0
425	20240409	113300	24727480	9780	9780	9780	9780	0
426	20240409	113200	24727480	9780	9780	9780	9780	1
427	20240409	113100	24717700	9780	9780	9780	9780	0
428	20240409	113000	24717700	9780	9780	9780	9780	0
429	20240409	112900	24717700	9780	9780	9780	9780	0
430	20240409	112800	24717700	9780	9780	9780	9780	0
431	20240409	112700	24717700	9780	9780	9780	9780	1
432	20240409	112600	24707920	9790	9790	9790	9790	0
433	20240409	112500	24707920	9790	9790	9790	9790	0
434	20240409	112400	24707920	9790	9790	9790	9790	56
435	20240409	112300	24159680	9780	9780	9780	9780	1
436	20240409	112200	24149900	9780	9780	9780	9780	0
437	20240409	112100	24149900	9780	9780	9780	9780	0
438	20240409	112000	24149900	9780	9780	9780	9780	0
439	20240409	111900	24149900	9780	9780	9780	9780	0
440	20240409	111800	24149900	9780	9780	9780	9780	1
441	20240409	111700	24140120	9790	9790	9790	9790	5
442	20240409	111600	24091170	9800	9790	9800	9790	2
443	20240409	111500	24071580	9780	9780	9780	9780	0
444	20240409	111400	24071580	9780	9780	9780	9780	0
445	20240409	111300	24071580	9780	9780	9780	9780	6
446	20240409	111200	24012900	9780	9780	9780	9780	0
447	20240409	111100	24012900	9780	9780	9780	9780	0
448	20240409	111000	24012900	9780	9780	9780	9780	0
449	20240409	110900	24012900	9780	9780	9780	9780	1
450	20240409	110800	24003120	9780	9780	9780	9780	0
451	20240409	110700	24003120	9780	9780	9780	9780	0
452	20240409	110600	24003120	9780	9780	9780	9780	0
453	20240409	110500	24003120	9780	9780	9780	9780	0
454	20240409	110400	24003120	9780	9780	9780	9780	1
455	20240409	110300	23993340	9780	9780	9780	9780	22
456	20240409	110200	23778180	9780	9780	9780	9780	0
457	20240409	110100	23778180	9780	9780	9780	9780	0
458	20240409	110000	23778180	9780	9780	9780	9780	1
459	20240409	105900	23768400	9800	9800	9800	9800	0
460	20240409	105800	23768400	9800	9800	9800	9800	0
461	20240409	105700	23768400	9800	9800	9800	9800	0
462	20240409	105600	23768400	9800	9800	9800	9800	0
463	20240409	105500	23768400	9800	9800	9800	9800	0
464	20240409	105400	23768400	9800	9800	9800	9800	0
465	20240409	105300	23768400	9800	9800	9800	9800	0
466	20240409	105200	23768400	9800	9800	9800	9800	0
467	20240409	105100	23768400	9800	9800	9800	9800	0
468	20240409	105000	23768400	9800	9800	9800	9800	0
469	20240409	104900	23768400	9800	9800	9800	9800	0
470	20240409	104800	23768400	9800	9800	9800	9800	0
471	20240409	104700	23768400	9800	9800	9800	9800	0
472	20240409	104600	23768400	9800	9800	9800	9800	0
473	20240409	104500	23768400	9800	9800	9800	9800	0
474	20240409	104400	23768400	9800	9800	9800	9800	0
475	20240409	104300	23768400	9800	9790	9800	9790	51
476	20240409	104200	23268780	9800	9800	9800	9800	0
477	20240409	104100	23268780	9800	9800	9800	9800	0
478	20240409	104000	23268780	9800	9800	9800	9800	0
479	20240409	103900	23268780	9800	9800	9800	9800	0
480	20240409	103800	23268780	9800	9800	9800	9800	0
481	20240409	103700	23268780	9800	9800	9800	9800	0
482	20240409	103600	23268780	9800	9800	9800	9800	0
483	20240409	103500	23268780	9800	9800	9800	9800	0
484	20240409	103400	23268780	9800	9800	9800	9800	0
485	20240409	103300	23268780	9800	9800	9800	9800	0
486	20240409	103200	23268780	9800	9800	9800	9800	0
487	20240409	103100	23268780	9800	9800	9800	9800	0
488	20240409	103000	23268780	9800	9800	9800	9800	0
489	20240409	102900	23268780	9800	9800	9800	9800	0
490	20240409	102800	23268780	9800	9780	9800	9780	102
491	20240409	102700	22271200	9770	9770	9770	9770	0
492	20240409	102600	22271200	9770	9790	9800	9770	764
493	20240409	102500	14786610	9800	9800	9800	9800	0
494	20240409	102400	14786610	9800	9800	9800	9800	0
495	20240409	102300	14786610	9800	9800	9800	9800	0
496	20240409	102200	14786610	9800	9800	9800	9800	0
497	20240409	102100	14786610	9800	9780	9800	9780	74
498	20240409	102000	14062850	9780	9780	9780	9780	2
499	20240409	101900	14043290	9780	9780	9780	9780	3
500	20240409	101800	14013950	9780	9780	9780	9780	0
501	20240409	101700	14013950	9780	9780	9780	9780	1
502	20240409	101600	14004170	9780	9780	9780	9780	0
503	20240409	101500	14004170	9780	9780	9780	9780	0
504	20240409	101400	14004170	9780	9780	9780	9780	12
505	20240409	101300	13886810	9770	9770	9770	9770	0
506	20240409	101200	13886810	9770	9770	9770	9770	0
507	20240409	101100	13886810	9770	9770	9770	9770	0
508	20240409	101000	13886810	9770	9770	9770	9770	0
509	20240409	100900	13886810	9770	9770	9770	9770	0
510	20240409	100800	13886810	9770	9770	9770	9770	0
511	20240409	100700	13886810	9770	9780	9800	9770	321
512	20240409	100600	10741460	9780	9780	9780	9780	0
513	20240409	100500	10741460	9780	9780	9780	9780	1
514	20240409	100400	10731680	9800	9800	9800	9800	0
515	20240409	100300	10731680	9800	9800	9800	9800	0
516	20240409	100200	10731680	9800	9800	9800	9800	0
517	20240409	100100	10731680	9800	9800	9800	9800	0
518	20240409	100000	10731680	9800	9800	9800	9800	0
519	20240409	095900	10731680	9800	9800	9800	9800	0
520	20240409	095800	10731680	9800	9800	9800	9800	0
521	20240409	095700	10731680	9800	9800	9800	9800	0
522	20240409	095600	10731680	9800	9800	9800	9800	0
523	20240409	095500	10731680	9800	9800	9800	9800	0
524	20240409	095400	10731680	9800	9770	9800	9770	3
525	20240409	095300	10702310	9770	9770	9770	9770	47
526	20240409	095200	10243120	9770	9770	9770	9770	200
527	20240409	095100	8289120	9760	9760	9760	9760	0
528	20240409	095000	8289120	9760	9770	9770	9760	513
529	20240409	094900	3277700	9780	9780	9780	9780	1
530	20240409	094800	3267920	9800	9800	9800	9800	0
531	20240409	094700	3267920	9800	9800	9800	9800	0
532	20240409	094600	3267920	9800	9800	9800	9800	0
533	20240409	094500	3267920	9800	9800	9800	9800	0
534	20240409	094400	3267920	9800	9800	9800	9800	0
535	20240409	094300	3267920	9800	9800	9800	9800	0
536	20240409	094200	3267920	9800	9800	9800	9800	0
537	20240409	094100	3267920	9800	9800	9800	9800	0
538	20240409	094000	3267920	9800	9800	9800	9800	0
539	20240409	093900	3267920	9800	9800	9800	9800	0
540	20240409	093800	3267920	9800	9800	9800	9800	0
541	20240409	093700	3267920	9800	9800	9800	9800	0
542	20240409	093600	3267920	9800	9800	9800	9800	0
543	20240409	093500	3267920	9800	9770	9800	9770	5
544	20240409	093400	3218970	9780	9780	9780	9780	0
545	20240409	093300	3218970	9780	9780	9780	9780	0
546	20240409	093200	3218970	9780	9780	9780	9780	0
547	20240409	093100	3218970	9780	9780	9780	9780	0
548	20240409	093000	3218970	9780	9770	9780	9770	10
549	20240409	092900	3121180	9800	9800	9800	9800	0
550	20240409	092800	3121180	9800	9800	9800	9800	0
551	20240409	092700	3121180	9800	9800	9800	9800	0
552	20240409	092600	3121180	9800	9800	9800	9800	0
553	20240409	092500	3121180	9800	9800	9800	9800	0
554	20240409	092400	3121180	9800	9800	9800	9800	0
555	20240409	092300	3121180	9800	9770	9800	9770	5
556	20240409	092200	3072230	9770	9770	9770	9770	0
557	20240409	092100	3072230	9770	9770	9770	9770	0
558	20240409	092000	3072230	9770	9770	9770	9770	1
559	20240409	091900	3062460	9800	9800	9800	9800	3
560	20240409	091800	3033060	9760	9760	9760	9760	0
561	20240409	091700	3033060	9760	9760	9760	9760	24
562	20240409	091600	2798820	9760	9760	9760	9760	0
563	20240409	091500	2798820	9760	9760	9760	9760	0
564	20240409	091400	2798820	9760	9760	9760	9760	0
565	20240409	091300	2798820	9760	9760	9760	9750	24
566	20240409	091200	2564710	9760	9760	9760	9760	10
567	20240409	091100	2467110	9820	9820	9820	9820	0
568	20240409	091000	2467110	9820	9820	9820	9820	0
569	20240409	090900	2467110	9820	9820	9820	9820	0
570	20240409	090800	2467110	9820	9810	9820	9750	136
571	20240409	090700	1140120	9830	9830	9830	9830	0
572	20240409	090600	1140120	9830	9830	9830	9830	0
573	20240409	090500	1140120	9830	9830	9830	9830	100
574	20240409	090400	157120	9830	9830	9830	9830	11
575	20240409	090300	48990	9780	9780	9780	9780	0
576	20240409	090200	48990	9780	9780	9780	9780	0
577	20240409	090100	48990	9780	9780	9780	9780	0
578	20240409	090000	48990	9780	9810	9810	9780	5