KissMeData/002460/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183600	105024670	9830	9830	9830	9830	183
3	20240411	183500	105024670	9830	9830	9830	9830	0
4	20240411	183400	105024670	9830	9830	9830	9830	0
5	20240411	183300	105024670	9830	9830	9830	9830	0
6	20240411	183200	105024670	9830	9830	9830	9830	0
7	20240411	183100	105024670	9830	9830	9830	9830	0
8	20240411	183000	105024670	9830	9830	9830	9830	0
9	20240411	182900	105024670	9830	9830	9830	9830	0
10	20240411	182800	105024670	9830	9830	9830	9830	0
11	20240411	182700	105024670	9830	9830	9830	9830	0
12	20240411	182600	105024670	9830	9830	9830	9830	0
13	20240411	182500	105024670	9830	9830	9830	9830	0
14	20240411	182400	105024670	9830	9830	9830	9830	0
15	20240411	182300	105024670	9830	9830	9830	9830	0
16	20240411	182200	105024670	9830	9830	9830	9830	0
17	20240411	182100	105024670	9830	9830	9830	9830	0
18	20240411	182000	105024670	9830	9830	9830	9830	0
19	20240411	181900	105024670	9830	9830	9830	9830	0
20	20240411	181800	105024670	9830	9830	9830	9830	0
21	20240411	181700	105024670	9830	9830	9830	9830	0
22	20240411	181600	105024670	9830	9830	9830	9830	0
23	20240411	181500	105024670	9830	9830	9830	9830	0
24	20240411	181400	105024670	9830	9830	9830	9830	0
25	20240411	181300	105024670	9830	9830	9830	9830	0
26	20240411	181200	105024670	9830	9830	9830	9830	0
27	20240411	181100	105024670	9830	9830	9830	9830	0
28	20240411	181000	105024670	9830	9830	9830	9830	0
29	20240411	180900	105024670	9830	9830	9830	9830	0
30	20240411	180800	105024670	9830	9830	9830	9830	0
31	20240411	180700	105024670	9830	9830	9830	9830	0
32	20240411	180600	105024670	9830	9830	9830	9830	183
33	20240411	180500	105024670	9830	9830	9830	9830	0
34	20240411	180400	105024670	9830	9830	9830	9830	0
35	20240411	180300	105024670	9830	9830	9830	9830	0
36	20240411	180200	105024670	9830	9830	9830	9830	0
37	20240411	180100	105024670	9830	9830	9830	9830	0
38	20240411	180000	105024670	9830	9830	9830	9830	0
39	20240411	175900	105024670	9830	9830	9830	9830	0
40	20240411	175800	105024670	9830	9830	9830	9830	0
41	20240411	175700	105024670	9830	9830	9830	9830	0
42	20240411	175600	105024670	9830	9830	9830	9830	0
43	20240411	175500	105024670	9830	9830	9830	9830	0
44	20240411	175400	105024670	9830	9830	9830	9830	0
45	20240411	175300	105024670	9830	9830	9830	9830	0
46	20240411	175200	105024670	9830	9830	9830	9830	0
47	20240411	175100	105024670	9830	9830	9830	9830	0
48	20240411	175000	105024670	9830	9830	9830	9830	0
49	20240411	174900	105024670	9830	9830	9830	9830	0
50	20240411	174800	105024670	9830	9830	9830	9830	0
51	20240411	174700	105024670	9830	9830	9830	9830	0
52	20240411	174600	105024670	9830	9830	9830	9830	0
53	20240411	174500	105024670	9830	9830	9830	9830	0
54	20240411	174400	105024670	9830	9830	9830	9830	0
55	20240411	174300	105024670	9830	9830	9830	9830	0
56	20240411	174200	105024670	9830	9830	9830	9830	0
57	20240411	174100	105024670	9830	9830	9830	9830	0
58	20240411	174000	105024670	9830	9830	9830	9830	0
59	20240411	173900	105024670	9830	9830	9830	9830	0
60	20240411	173800	105024670	9830	9830	9830	9830	0
61	20240411	173700	105024670	9830	9830	9830	9830	0
62	20240411	173600	105024670	9830	9830	9830	9830	183
63	20240411	173500	105024670	9830	9830	9830	9830	0
64	20240411	173400	105024670	9830	9830	9830	9830	0
65	20240411	173300	105024670	9830	9830	9830	9830	0
66	20240411	173200	105024670	9830	9830	9830	9830	0
67	20240411	173100	105024670	9830	9830	9830	9830	0
68	20240411	173000	105024670	9830	9830	9830	9830	0
69	20240411	172900	105024670	9830	9830	9830	9830	0
70	20240411	172800	105024670	9830	9830	9830	9830	0
71	20240411	172700	105024670	9830	9830	9830	9830	0
72	20240411	172600	105024670	9830	9830	9830	9830	0
73	20240411	172500	105024670	9830	9830	9830	9830	0
74	20240411	172400	105024670	9830	9830	9830	9830	0
75	20240411	172300	105024670	9830	9830	9830	9830	0
76	20240411	172200	105024670	9830	9830	9830	9830	0
77	20240411	172100	105024670	9830	9830	9830	9830	0
78	20240411	172000	105024670	9830	9830	9830	9830	0
79	20240411	171900	105024670	9830	9830	9830	9830	0
80	20240411	171800	105024670	9830	9830	9830	9830	0
81	20240411	171700	105024670	9830	9830	9830	9830	0
82	20240411	171600	105024670	9830	9830	9830	9830	0
83	20240411	171500	105024670	9830	9830	9830	9830	0
84	20240411	171400	105024670	9830	9830	9830	9830	0
85	20240411	171300	105024670	9830	9830	9830	9830	0
86	20240411	171200	105024670	9830	9830	9830	9830	0
87	20240411	171100	105024670	9830	9830	9830	9830	0
88	20240411	171000	105024670	9830	9830	9830	9830	0
89	20240411	170900	105024670	9830	9830	9830	9830	0
90	20240411	170800	105024670	9830	9830	9830	9830	0
91	20240411	170700	105024670	9830	9830	9830	9830	0
92	20240411	170600	105024670	9830	9830	9830	9830	183
93	20240411	170500	105024670	9830	9830	9830	9830	0
94	20240411	170400	105024670	9830	9830	9830	9830	0
95	20240411	170300	105024670	9830	9830	9830	9830	0
96	20240411	170200	105024670	9830	9830	9830	9830	0
97	20240411	170100	105024670	9830	9830	9830	9830	0
98	20240411	170000	105024670	9830	9830	9830	9830	0
99	20240411	165900	105024670	9830	9830	9830	9830	0
100	20240411	165800	105024670	9830	9830	9830	9830	0
101	20240411	165700	105024670	9830	9830	9830	9830	0
102	20240411	165600	105024670	9830	9830	9830	9830	0
103	20240411	165500	105024670	9830	9830	9830	9830	0
104	20240411	165400	105024670	9830	9830	9830	9830	0
105	20240411	165300	105024670	9830	9830	9830	9830	0
106	20240411	165200	105024670	9830	9830	9830	9830	0
107	20240411	165100	105024670	9830	9830	9830	9830	0
108	20240411	165000	105024670	9830	9830	9830	9830	0
109	20240411	164900	105024670	9830	9830	9830	9830	0
110	20240411	164800	105024670	9830	9830	9830	9830	0
111	20240411	164700	105024670	9830	9830	9830	9830	0
112	20240411	164600	105024670	9830	9830	9830	9830	0
113	20240411	164500	105024670	9830	9830	9830	9830	0
114	20240411	164400	105024670	9830	9830	9830	9830	0
115	20240411	164300	105024670	9830	9830	9830	9830	0
116	20240411	164200	105024670	9830	9830	9830	9830	0
117	20240411	164100	105024670	9830	9830	9830	9830	0
118	20240411	164000	105024670	9830	9830	9830	9830	0
119	20240411	163900	105024670	9830	9830	9830	9830	0
120	20240411	163800	105024670	9830	9830	9830	9830	0
121	20240411	163700	105024670	9830	9830	9830	9830	0
122	20240411	163600	105024670	9830	9830	9830	9830	183
123	20240411	163500	105024670	9830	9830	9830	9830	0
124	20240411	163400	105024670	9830	9830	9830	9830	0
125	20240411	163300	105024670	9830	9830	9830	9830	0
126	20240411	163200	105024670	9830	9830	9830	9830	0
127	20240411	163100	105024670	9830	9830	9830	9830	0
128	20240411	163000	105024670	9830	9830	9830	9830	0
129	20240411	162900	105024670	9830	9830	9830	9830	0
130	20240411	162800	105024670	9830	9830	9830	9830	0
131	20240411	162700	105024670	9830	9830	9830	9830	0
132	20240411	162600	105024670	9830	9830	9830	9830	0
133	20240411	162500	105024670	9830	9830	9830	9830	0
134	20240411	162400	105024670	9830	9830	9830	9830	0
135	20240411	162300	105024670	9830	9830	9830	9830	0
136	20240411	162200	105024670	9830	9830	9830	9830	0
137	20240411	162100	105024670	9830	9830	9830	9830	0
138	20240411	162000	105024670	9830	9830	9830	9830	0
139	20240411	161900	105024670	9830	9830	9830	9830	0
140	20240411	161800	105024670	9830	9830	9830	9830	0
141	20240411	161700	105024670	9830	9830	9830	9830	0
142	20240411	161600	105024670	9830	9830	9830	9830	0
143	20240411	161500	105024670	9830	9830	9830	9830	0
144	20240411	161400	105024670	9830	9830	9830	9830	0
145	20240411	161300	105024670	9830	9830	9830	9830	0
146	20240411	161200	105024670	9830	9830	9830	9830	0
147	20240411	161100	105024670	9830	9830	9830	9830	0
148	20240411	161000	105024670	9830	9830	9830	9830	0
149	20240411	160900	105024670	9830	9830	9830	9830	0
150	20240411	160800	105024670	9830	9830	9830	9830	0
151	20240411	160700	105024670	9830	9830	9830	9830	0
152	20240411	160600	105024670	9830	9830	9830	9830	183
153	20240411	160500	105024670	9830	9830	9830	9830	0
154	20240411	160400	105024670	9830	9830	9830	9830	0
155	20240411	160300	105024670	9830	9830	9830	9830	0
156	20240411	160200	105024670	9830	9830	9830	9830	0
157	20240411	160100	105024670	9830	9830	9830	9830	0
158	20240411	160000	105024670	9830	9830	9830	9830	0
159	20240411	155900	105024670	9830	9830	9830	9830	0
160	20240411	155800	105024670	9830	9830	9830	9830	0
161	20240411	155700	105024670	9830	9830	9830	9830	0
162	20240411	155600	105024670	9830	9830	9830	9830	0
163	20240411	155500	105024670	9830	9830	9830	9830	0
164	20240411	155400	105024670	9830	9830	9830	9830	0
165	20240411	155300	105024670	9830	9830	9830	9830	0
166	20240411	155200	105024670	9830	9830	9830	9830	0
167	20240411	155100	105024670	9830	9830	9830	9830	0
168	20240411	155000	105024670	9830	9830	9830	9830	0
169	20240411	154900	105024670	9830	9830	9830	9830	0
170	20240411	154800	105024670	9830	9830	9830	9830	0
171	20240411	154700	105024670	9830	9830	9830	9830	0
172	20240411	154600	105024670	9830	9830	9830	9830	0
173	20240411	154500	105024670	9830	9830	9830	9830	0
174	20240411	154400	105024670	9830	9830	9830	9830	0
175	20240411	154300	105024670	9830	9830	9830	9830	0
176	20240411	154200	105024670	9830	9830	9830	9830	0
177	20240411	154100	105024670	9830	9830	9830	9830	0
178	20240411	154000	105024670	9830	9830	9830	9830	0
179	20240411	153900	105024670	9830	9830	9830	9830	0
180	20240411	153800	105024670	9830	9830	9830	9830	0
181	20240411	153700	105024670	9830	9830	9830	9830	0
182	20240411	153600	105024670	9830	9830	9830	9830	183
183	20240411	153500	105024670	9830	9830	9830	9830	0
184	20240411	153400	105024670	9830	9830	9830	9830	0
185	20240411	153300	105024670	9830	9830	9830	9830	0
186	20240411	153200	105024670	9830	9830	9830	9830	0
187	20240411	153100	105024670	9830	9830	9830	9830	0
188	20240411	153000	105024670	9830	9830	9830	9830	183
189	20240411	152900	103225780	9750	9750	9750	9750	0
190	20240411	152800	103225780	9750	9750	9750	9750	0
191	20240411	152700	103225780	9750	9750	9750	9750	0
192	20240411	152600	103225780	9750	9750	9750	9750	0
193	20240411	152500	103225780	9750	9750	9750	9750	0
194	20240411	152400	103225780	9750	9750	9750	9750	0
195	20240411	152300	103225780	9750	9750	9750	9750	0
196	20240411	152200	103225780	9750	9750	9750	9750	0
197	20240411	152100	103225780	9750	9750	9750	9750	0
198	20240411	152000	103225780	9750	9750	9750	9750	0
199	20240411	151900	103225780	9750	9750	9790	9750	258
200	20240411	151800	100710240	9750	9750	9750	9750	83
201	20240411	151700	99900990	9750	9760	9760	9750	9
202	20240411	151600	99813220	9760	9780	9780	9760	75
203	20240411	151500	99080400	9780	9780	9780	9780	22
204	20240411	151400	98865240	9780	9780	9780	9780	24
205	20240411	151300	98630520	9780	9780	9780	9780	26
206	20240411	151200	98376240	9780	9780	9780	9780	13
207	20240411	151100	98249100	9780	9770	9780	9770	115
208	20240411	151000	97124470	9770	9790	9790	9770	249
209	20240411	150900	94691120	9790	9790	9790	9790	19
210	20240411	150800	94505110	9790	9790	9790	9790	0
211	20240411	150700	94505110	9790	9790	9790	9790	28
212	20240411	150600	94230990	9790	9790	9790	9790	80
213	20240411	150500	93447790	9800	9800	9800	9800	0
214	20240411	150400	93447790	9800	9800	9800	9800	0
215	20240411	150300	93447790	9800	9800	9800	9800	0
216	20240411	150200	93447790	9800	9800	9800	9800	0
217	20240411	150100	93447790	9800	9800	9800	9800	0
218	20240411	150000	93447790	9800	9800	9800	9800	0
219	20240411	145900	93447790	9800	9800	9800	9800	0
220	20240411	145800	93447790	9800	9800	9800	9800	0
221	20240411	145700	93447790	9800	9800	9800	9800	0
222	20240411	145600	93447790	9800	9800	9800	9800	0
223	20240411	145500	93447790	9800	9800	9800	9800	0
224	20240411	145400	93447790	9800	9800	9800	9800	0
225	20240411	145300	93447790	9800	9800	9800	9800	0
226	20240411	145200	93447790	9800	9800	9800	9800	0
227	20240411	145100	93447790	9800	9800	9800	9800	0
228	20240411	145000	93447790	9800	9800	9800	9800	0
229	20240411	144900	93447790	9800	9800	9800	9800	0
230	20240411	144800	93447790	9800	9800	9800	9800	0
231	20240411	144700	93447790	9800	9800	9800	9800	0
232	20240411	144600	93447790	9800	9800	9800	9800	0
233	20240411	144500	93447790	9800	9800	9800	9800	0
234	20240411	144400	93447790	9800	9800	9800	9800	500
235	20240411	144300	88547790	9790	9790	9790	9790	0
236	20240411	144200	88547790	9790	9790	9790	9790	20
237	20240411	144100	88351990	9790	9790	9790	9790	30
238	20240411	144000	88058290	9790	9790	9790	9790	0
239	20240411	143900	88058290	9790	9790	9790	9790	0
240	20240411	143800	88058290	9790	9790	9790	9790	0
241	20240411	143700	88058290	9790	9790	9790	9790	0
242	20240411	143600	88058290	9790	9790	9790	9790	13
243	20240411	143500	87931020	9790	9790	9790	9790	10
244	20240411	143400	87833120	9790	9790	9790	9790	0
245	20240411	143300	87833120	9790	9790	9790	9790	0
246	20240411	143200	87833120	9790	9790	9790	9790	0
247	20240411	143100	87833120	9790	9790	9790	9790	0
248	20240411	143000	87833120	9790	9790	9790	9790	0
249	20240411	142900	87833120	9790	9790	9790	9790	0
250	20240411	142800	87833120	9790	9790	9790	9790	0
251	20240411	142700	87833120	9790	9790	9790	9790	20
252	20240411	142600	87637320	9790	9790	9790	9790	0
253	20240411	142500	87637320	9790	9790	9790	9790	0
254	20240411	142400	87637320	9790	9790	9790	9790	0
255	20240411	142300	87637320	9790	9790	9790	9790	59
256	20240411	142200	87059710	9790	9790	9790	9790	0
257	20240411	142100	87059710	9790	9790	9790	9790	0
258	20240411	142000	87059710	9790	9790	9790	9790	0
259	20240411	141900	87059710	9790	9790	9790	9790	0
260	20240411	141800	87059710	9790	9790	9790	9790	74
261	20240411	141700	86335250	9790	9790	9790	9790	0
262	20240411	141600	86335250	9790	9790	9790	9790	0
263	20240411	141500	86335250	9790	9790	9790	9790	0
264	20240411	141400	86335250	9790	9790	9790	9790	0
265	20240411	141300	86335250	9790	9790	9790	9790	0
266	20240411	141200	86335250	9790	9790	9790	9790	0
267	20240411	141100	86335250	9790	9790	9790	9790	0
268	20240411	141000	86335250	9790	9790	9790	9790	0
269	20240411	140900	86335250	9790	9790	9790	9790	0
270	20240411	140800	86335250	9790	9790	9790	9790	0
271	20240411	140700	86335250	9790	9790	9790	9790	14
272	20240411	140600	86198190	9790	9790	9790	9790	5
273	20240411	140500	86149240	9800	9800	9800	9800	0
274	20240411	140400	86149240	9800	9800	9800	9800	0
275	20240411	140300	86149240	9800	9800	9800	9800	1
276	20240411	140200	86139440	9810	9810	9810	9810	30
277	20240411	140100	85845140	9810	9810	9810	9810	0
278	20240411	140000	85845140	9810	9810	9810	9810	10
279	20240411	135900	85747040	9810	9810	9810	9810	0
280	20240411	135800	85747040	9810	9810	9810	9810	0
281	20240411	135700	85747040	9810	9810	9810	9810	0
282	20240411	135600	85747040	9810	9810	9810	9810	0
283	20240411	135500	85747040	9810	9810	9810	9810	0
284	20240411	135400	85747040	9810	9810	9810	9810	0
285	20240411	135300	85747040	9810	9810	9810	9810	0
286	20240411	135200	85747040	9810	9810	9810	9810	0
287	20240411	135100	85747040	9810	9810	9810	9810	0
288	20240411	135000	85747040	9810	9810	9810	9810	0
289	20240411	134900	85747040	9810	9810	9810	9810	0
290	20240411	134800	85747040	9810	9810	9810	9810	0
291	20240411	134700	85747040	9810	9810	9810	9810	0
292	20240411	134600	85747040	9810	9810	9810	9810	0
293	20240411	134500	85747040	9810	9810	9810	9810	0
294	20240411	134400	85747040	9810	9810	9810	9810	0
295	20240411	134300	85747040	9810	9810	9810	9810	0
296	20240411	134200	85747040	9810	9810	9810	9810	0
297	20240411	134100	85747040	9810	9810	9810	9810	0
298	20240411	134000	85747040	9810	9810	9810	9810	0
299	20240411	133900	85747040	9810	9810	9810	9810	0
300	20240411	133800	85747040	9810	9810	9810	9810	0
301	20240411	133700	85747040	9810	9810	9810	9810	0
302	20240411	133600	85747040	9810	9810	9810	9810	0
303	20240411	133500	85747040	9810	9810	9810	9810	0
304	20240411	133400	85747040	9810	9810	9810	9810	0
305	20240411	133300	85747040	9810	9810	9810	9810	0
306	20240411	133200	85747040	9810	9810	9810	9810	0
307	20240411	133100	85747040	9810	9810	9810	9810	100
308	20240411	133000	84766040	9830	9810	9830	9810	300
309	20240411	132900	81818040	9810	9810	9810	9810	50
310	20240411	132800	81327540	9800	9800	9800	9800	0
311	20240411	132700	81327540	9800	9830	9830	9800	500
312	20240411	132600	76424610	9860	9860	9860	9860	0
313	20240411	132500	76424610	9860	9860	9860	9860	0
314	20240411	132400	76424610	9860	9860	9860	9860	0
315	20240411	132300	76424610	9860	9860	9860	9860	0
316	20240411	132200	76424610	9860	9860	9860	9860	0
317	20240411	132100	76424610	9860	9860	9860	9860	0
318	20240411	132000	76424610	9860	9830	9860	9830	89
319	20240411	131900	75549710	9820	9820	9820	9820	1
320	20240411	131800	75539890	9820	9820	9820	9820	0
321	20240411	131700	75539890	9820	9820	9820	9820	0
322	20240411	131600	75539890	9820	9820	9820	9820	0
323	20240411	131500	75539890	9820	9820	9820	9820	0
324	20240411	131400	75539890	9820	9820	9820	9820	0
325	20240411	131300	75539890	9820	9820	9820	9820	249
326	20240411	131200	73094710	9810	9810	9810	9810	71
327	20240411	131100	72398200	9810	9810	9810	9810	70
328	20240411	131000	71711500	9800	9800	9800	9800	0
329	20240411	130900	71711500	9800	9800	9800	9800	0
330	20240411	130800	71711500	9800	9820	9820	9800	35
331	20240411	130700	71368460	9800	9800	9800	9800	34
332	20240411	130600	71035260	9800	9800	9800	9800	0
333	20240411	130500	71035260	9800	9790	9800	9790	887
334	20240411	130400	62343350	9790	9790	9790	9790	0
335	20240411	130300	62343350	9790	9790	9790	9790	50
336	20240411	130200	61853850	9790	9790	9790	9790	0
337	20240411	130100	61853850	9790	9790	9790	9790	36
338	20240411	130000	61501410	9800	9800	9800	9800	0
339	20240411	125900	61501410	9800	9800	9800	9800	0
340	20240411	125800	61501410	9800	9800	9800	9800	0
341	20240411	125700	61501410	9800	9800	9800	9800	0
342	20240411	125600	61501410	9800	9800	9800	9800	0
343	20240411	125500	61501410	9800	9800	9800	9800	0
344	20240411	125400	61501410	9800	9800	9800	9800	0
345	20240411	125300	61501410	9800	9800	9800	9800	0
346	20240411	125200	61501410	9800	9800	9800	9800	0
347	20240411	125100	61501410	9800	9800	9800	9800	0
348	20240411	125000	61501410	9800	9800	9800	9800	0
349	20240411	124900	61501410	9800	9780	9800	9780	75
350	20240411	124800	60767890	9760	9760	9760	9760	0
351	20240411	124700	60767890	9760	9760	9760	9760	0
352	20240411	124600	60767890	9760	9760	9760	9760	0
353	20240411	124500	60767890	9760	9760	9760	9760	0
354	20240411	124400	60767890	9760	9760	9760	9760	0
355	20240411	124300	60767890	9760	9760	9760	9760	0
356	20240411	124200	60767890	9760	9760	9760	9760	0
357	20240411	124100	60767890	9760	9760	9760	9760	0
358	20240411	124000	60767890	9760	9770	9770	9750	93
359	20240411	123900	59860220	9800	9800	9800	9800	0
360	20240411	123800	59860220	9800	9800	9800	9800	0
361	20240411	123700	59860220	9800	9800	9800	9800	0
362	20240411	123600	59860220	9800	9770	9800	9770	910
363	20240411	123500	50968290	9760	9760	9760	9760	0
364	20240411	123400	50968290	9760	9760	9760	9760	0
365	20240411	123300	50968290	9760	9760	9760	9760	0
366	20240411	123200	50968290	9760	9760	9760	9760	0
367	20240411	123100	50968290	9760	9760	9760	9760	0
368	20240411	123000	50968290	9760	9760	9760	9760	0
369	20240411	122900	50968290	9760	9760	9760	9760	0
370	20240411	122800	50968290	9760	9760	9760	9760	21
371	20240411	122700	50763330	9750	9750	9750	9750	0
372	20240411	122600	50763330	9750	9750	9750	9750	0
373	20240411	122500	50763330	9750	9750	9750	9750	0
374	20240411	122400	50763330	9750	9750	9750	9750	0
375	20240411	122300	50763330	9750	9750	9750	9750	0
376	20240411	122200	50763330	9750	9750	9750	9750	0
377	20240411	122100	50763330	9750	9750	9750	9750	0
378	20240411	122000	50763330	9750	9750	9750	9750	0
379	20240411	121900	50763330	9750	9750	9750	9750	0
380	20240411	121800	50763330	9750	9750	9750	9750	0
381	20240411	121700	50763330	9750	9750	9750	9750	0
382	20240411	121600	50763330	9750	9750	9750	9750	0
383	20240411	121500	50763330	9750	9750	9750	9750	0
384	20240411	121400	50763330	9750	9750	9750	9750	15
385	20240411	121300	50617080	9750	9750	9750	9750	0
386	20240411	121200	50617080	9750	9750	9750	9750	0
387	20240411	121100	50617080	9750	9750	9750	9750	0
388	20240411	121000	50617080	9750	9750	9750	9750	0
389	20240411	120900	50617080	9750	9750	9750	9750	0
390	20240411	120800	50617080	9750	9750	9750	9750	0
391	20240411	120700	50617080	9750	9750	9750	9750	0
392	20240411	120600	50617080	9750	9750	9750	9750	0
393	20240411	120500	50617080	9750	9750	9750	9750	0
394	20240411	120400	50617080	9750	9750	9750	9750	0
395	20240411	120300	50617080	9750	9750	9750	9750	0
396	20240411	120200	50617080	9750	9750	9750	9750	0
397	20240411	120100	50617080	9750	9760	9760	9750	32
398	20240411	120000	50305060	9770	9770	9770	9770	50
399	20240411	115900	49816560	9760	9760	9760	9760	1
400	20240411	115800	49806800	9770	9770	9770	9770	0
401	20240411	115700	49806800	9770	9770	9770	9770	0
402	20240411	115600	49806800	9770	9760	9770	9760	132
403	20240411	115500	48518430	9760	9760	9760	9760	1
404	20240411	115400	48508670	9760	9760	9760	9760	0
405	20240411	115300	48508670	9760	9760	9760	9760	0
406	20240411	115200	48508670	9760	9760	9760	9760	0
407	20240411	115100	48508670	9760	9760	9760	9760	0
408	20240411	115000	48508670	9760	9760	9760	9760	0
409	20240411	114900	48508670	9760	9760	9760	9760	0
410	20240411	114800	48508670	9760	9760	9760	9760	265
411	20240411	114700	45922270	9770	9770	9770	9770	100
412	20240411	114600	44945270	9760	9760	9760	9760	0
413	20240411	114500	44945270	9760	9760	9760	9760	0
414	20240411	114400	44945270	9760	9760	9760	9760	0
415	20240411	114300	44945270	9760	9760	9760	9760	0
416	20240411	114200	44945270	9760	9760	9760	9760	0
417	20240411	114100	44945270	9760	9770	9770	9760	61
418	20240411	114000	44349430	9770	9770	9770	9770	0
419	20240411	113900	44349430	9770	9770	9770	9770	60
420	20240411	113800	43763230	9780	9780	9780	9780	0
421	20240411	113700	43763230	9780	9780	9780	9780	0
422	20240411	113600	43763230	9780	9780	9780	9780	0
423	20240411	113500	43763230	9780	9770	9780	9770	51
424	20240411	113400	43264950	9770	9770	9770	9770	60
425	20240411	113300	42678750	9770	9770	9770	9770	0
426	20240411	113200	42678750	9770	9770	9770	9770	0
427	20240411	113100	42678750	9770	9770	9770	9770	15
428	20240411	113000	42532200	9770	9770	9770	9770	0
429	20240411	112900	42532200	9770	9770	9770	9770	76
430	20240411	112800	41789680	9770	9770	9770	9770	0
431	20240411	112700	41789680	9770	9770	9770	9770	0
432	20240411	112600	41789680	9770	9770	9770	9770	0
433	20240411	112500	41789680	9770	9770	9770	9770	987
434	20240411	112400	32146690	9770	9770	9770	9770	60
435	20240411	112300	31560490	9770	9770	9770	9770	0
436	20240411	112200	31560490	9770	9770	9770	9770	0
437	20240411	112100	31560490	9770	9770	9770	9770	0
438	20240411	112000	31560490	9770	9770	9770	9770	0
439	20240411	111900	31560490	9770	9770	9770	9770	0
440	20240411	111800	31560490	9770	9770	9770	9770	0
441	20240411	111700	31560490	9770	9770	9770	9770	0
442	20240411	111600	31560490	9770	9770	9770	9770	44
443	20240411	111500	31130610	9770	9770	9770	9770	0
444	20240411	111400	31130610	9770	9780	9780	9770	84
445	20240411	111300	30309530	9780	9780	9780	9780	0
446	20240411	111200	30309530	9780	9780	9780	9780	0
447	20240411	111100	30309530	9780	9780	9780	9780	0
448	20240411	111000	30309530	9780	9780	9780	9780	0
449	20240411	110900	30309530	9780	9780	9780	9780	0
450	20240411	110800	30309530	9780	9780	9780	9780	0
451	20240411	110700	30309530	9780	9850	9850	9780	470
452	20240411	110600	25696540	9860	9860	9860	9860	0
453	20240411	110500	25696540	9860	9850	9860	9850	3
454	20240411	110400	25666980	9780	9780	9780	9780	0
455	20240411	110300	25666980	9780	9780	9780	9780	0
456	20240411	110200	25666980	9780	9780	9780	9780	0
457	20240411	110100	25666980	9780	9780	9780	9780	0
458	20240411	110000	25666980	9780	9780	9780	9780	0
459	20240411	105900	25666980	9780	9780	9780	9780	100
460	20240411	105800	24688980	9780	9780	9780	9780	20
461	20240411	105700	24493380	9770	9770	9770	9770	0
462	20240411	105600	24493380	9770	9770	9770	9770	0
463	20240411	105500	24493380	9770	9770	9770	9770	1
464	20240411	105400	24483610	9770	9770	9770	9770	0
465	20240411	105300	24483610	9770	9770	9770	9770	0
466	20240411	105200	24483610	9770	9770	9770	9770	3
467	20240411	105100	24454300	9780	9780	9780	9780	0
468	20240411	105000	24454300	9780	9780	9780	9780	0
469	20240411	104900	24454300	9780	9780	9780	9780	0
470	20240411	104800	24454300	9780	9780	9780	9780	0
471	20240411	104700	24454300	9780	9780	9780	9780	0
472	20240411	104600	24454300	9780	9780	9780	9780	0
473	20240411	104500	24454300	9780	9780	9780	9780	0
474	20240411	104400	24454300	9780	9780	9780	9780	0
475	20240411	104300	24454300	9780	9780	9780	9780	0
476	20240411	104200	24454300	9780	9780	9780	9780	0
477	20240411	104100	24454300	9780	9780	9780	9780	0
478	20240411	104000	24454300	9780	9780	9780	9780	0
479	20240411	103900	24454300	9780	9780	9780	9780	0
480	20240411	103800	24454300	9780	9780	9780	9780	0
481	20240411	103700	24454300	9780	9780	9780	9780	0
482	20240411	103600	24454300	9780	9780	9780	9780	0
483	20240411	103500	24454300	9780	9780	9780	9780	0
484	20240411	103400	24454300	9780	9780	9780	9780	0
485	20240411	103300	24454300	9780	9780	9780	9780	0
486	20240411	103200	24454300	9780	9780	9780	9780	5
487	20240411	103100	24405400	9770	9780	9780	9770	35
488	20240411	103000	24063250	9780	9780	9780	9780	15
489	20240411	102900	23916550	9780	9780	9780	9780	0
490	20240411	102800	23916550	9780	9780	9780	9780	0
491	20240411	102700	23916550	9780	9780	9780	9780	10
492	20240411	102600	23818750	9780	9770	9780	9770	109
493	20240411	102500	22753680	9770	9840	9840	9770	18
494	20240411	102400	22577470	9770	9840	9840	9770	31
495	20240411	102300	22274180	9770	9770	9770	9770	0
496	20240411	102200	22274180	9770	9770	9770	9770	0
497	20240411	102100	22274180	9770	9770	9770	9770	0
498	20240411	102000	22274180	9770	9770	9770	9770	0
499	20240411	101900	22274180	9770	9770	9770	9770	2
500	20240411	101800	22254640	9830	9830	9830	9830	2
501	20240411	101700	22234980	9770	9770	9770	9770	220
502	20240411	101600	20085580	9760	9760	9760	9760	365
503	20240411	101500	16523180	9750	9750	9750	9750	0
504	20240411	101400	16523180	9750	9750	9750	9750	0
505	20240411	101300	16523180	9750	9750	9750	9750	0
506	20240411	101200	16523180	9750	9750	9750	9750	0
507	20240411	101100	16523180	9750	9750	9750	9750	0
508	20240411	101000	16523180	9750	9750	9750	9750	0
509	20240411	100900	16523180	9750	9750	9750	9750	0
510	20240411	100800	16523180	9750	9750	9750	9750	0
511	20240411	100700	16523180	9750	9750	9750	9750	0
512	20240411	100600	16523180	9750	9750	9750	9750	0
513	20240411	100500	16523180	9750	9750	9750	9750	0
514	20240411	100400	16523180	9750	9750	9750	9750	0
515	20240411	100300	16523180	9750	9750	9750	9750	8
516	20240411	100200	16445180	9750	9750	9750	9750	0
517	20240411	100100	16445180	9750	9750	9750	9750	0
518	20240411	100000	16445180	9750	9750	9750	9750	0
519	20240411	095900	16445180	9750	9750	9750	9750	49
520	20240411	095800	15967430	9750	9750	9750	9750	0
521	20240411	095700	15967430	9750	9750	9750	9750	0
522	20240411	095600	15967430	9750	9760	9760	9750	34
523	20240411	095500	15635630	9750	9750	9750	9750	0
524	20240411	095400	15635630	9750	9750	9750	9750	0
525	20240411	095300	15635630	9750	9750	9750	9750	0
526	20240411	095200	15635630	9750	9750	9750	9750	0
527	20240411	095100	15635630	9750	9750	9750	9750	0
528	20240411	095000	15635630	9750	9750	9750	9750	0
529	20240411	094900	15635630	9750	9750	9750	9750	0
530	20240411	094800	15635630	9750	9750	9750	9750	0
531	20240411	094700	15635630	9750	9750	9750	9750	20
532	20240411	094600	15440630	9760	9760	9760	9760	0
533	20240411	094500	15440630	9760	9760	9760	9760	1
534	20240411	094400	15430870	9750	9750	9750	9750	0
535	20240411	094300	15430870	9750	9750	9750	9750	0
536	20240411	094200	15430870	9750	9760	9760	9750	144
537	20240411	094100	14025970	9770	9750	9830	9750	347
538	20240411	094000	10638820	9770	9740	9770	9740	375
539	20240411	093900	6982840	9750	9760	9760	9750	139
540	20240411	093800	5627580	9830	9830	9830	9830	0
541	20240411	093700	5627580	9830	9830	9830	9830	0
542	20240411	093600	5627580	9830	9830	9830	9830	0
543	20240411	093500	5627580	9830	9830	9830	9830	0
544	20240411	093400	5627580	9830	9830	9830	9830	0
545	20240411	093300	5627580	9830	9830	9830	9830	0
546	20240411	093200	5627580	9830	9830	9830	9830	0
547	20240411	093100	5627580	9830	9830	9830	9830	1
548	20240411	093000	5617750	9750	9810	9810	9750	2
549	20240411	092900	5598190	9840	9840	9840	9840	1
550	20240411	092800	5588350	9740	9740	9740	9740	0
551	20240411	092700	5588350	9740	9810	9810	9740	16
552	20240411	092600	5431530	9750	9750	9750	9750	0
553	20240411	092500	5431530	9750	9750	9750	9750	21
554	20240411	092400	5226780	9760	9760	9760	9760	0
555	20240411	092300	5226780	9760	9750	9760	9750	180
556	20240411	092200	3470180	9750	9750	9750	9750	5
557	20240411	092100	3421430	9740	9740	9740	9740	39
558	20240411	092000	3041570	9740	9740	9740	9740	0
559	20240411	091900	3041570	9740	9740	9740	9740	50
560	20240411	091800	2554570	9750	9750	9750	9750	0
561	20240411	091700	2554570	9750	9750	9750	9750	15
562	20240411	091600	2408320	9790	9790	9790	9790	0
563	20240411	091500	2408320	9790	9790	9790	9790	1
564	20240411	091400	2398530	9750	9750	9750	9750	0
565	20240411	091300	2398530	9750	9750	9750	9750	0
566	20240411	091200	2398530	9750	9750	9750	9750	0
567	20240411	091100	2398530	9750	9750	9750	9750	0
568	20240411	091000	2398530	9750	9750	9750	9750	0
569	20240411	090900	2398530	9750	9790	9790	9750	18
570	20240411	090800	2222950	9800	9800	9800	9800	109
571	20240411	090700	1154750	9810	9810	9810	9810	10
572	20240411	090600	1056650	9830	9830	9830	9830	0
573	20240411	090500	1056650	9830	9830	9830	9830	0
574	20240411	090400	1056650	9830	9830	9830	9830	0
575	20240411	090300	1056650	9830	9840	9840	9830	63
576	20240411	090200	436830	9850	9850	9850	9850	0
577	20240411	090100	436830	9850	9850	9850	9850	5
578	20240411	090000	387580	10000	9830	10000	9830	39