KissMeData/002460/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183600	155438720	9740	9740	9740	9740	1034
3	20240412	183500	155438720	9740	9740	9740	9740	0
4	20240412	183400	155438720	9740	9740	9740	9740	0
5	20240412	183300	155438720	9740	9740	9740	9740	0
6	20240412	183200	155438720	9740	9740	9740	9740	0
7	20240412	183100	155438720	9740	9740	9740	9740	0
8	20240412	183000	155438720	9740	9740	9740	9740	0
9	20240412	182900	155438720	9740	9740	9740	9740	0
10	20240412	182800	155438720	9740	9740	9740	9740	0
11	20240412	182700	155438720	9740	9740	9740	9740	0
12	20240412	182600	155438720	9740	9740	9740	9740	0
13	20240412	182500	155438720	9740	9740	9740	9740	0
14	20240412	182400	155438720	9740	9740	9740	9740	0
15	20240412	182300	155438720	9740	9740	9740	9740	0
16	20240412	182200	155438720	9740	9740	9740	9740	0
17	20240412	182100	155438720	9740	9740	9740	9740	0
18	20240412	182000	155438720	9740	9740	9740	9740	0
19	20240412	181900	155438720	9740	9740	9740	9740	0
20	20240412	181800	155438720	9740	9740	9740	9740	0
21	20240412	181700	155438720	9740	9740	9740	9740	0
22	20240412	181600	155438720	9740	9740	9740	9740	0
23	20240412	181500	155438720	9740	9740	9740	9740	0
24	20240412	181400	155438720	9740	9740	9740	9740	0
25	20240412	181300	155438720	9740	9740	9740	9740	0
26	20240412	181200	155438720	9740	9740	9740	9740	0
27	20240412	181100	155438720	9740	9740	9740	9740	0
28	20240412	181000	155438720	9740	9740	9740	9740	0
29	20240412	180900	155438720	9740	9740	9740	9740	0
30	20240412	180800	155438720	9740	9740	9740	9740	0
31	20240412	180700	155438720	9740	9740	9740	9740	0
32	20240412	180600	155438720	9740	9740	9740	9740	1034
33	20240412	180500	155438720	9740	9740	9740	9740	0
34	20240412	180400	155438720	9740	9740	9740	9740	0
35	20240412	180300	155438720	9740	9740	9740	9740	0
36	20240412	180200	155438720	9740	9740	9740	9740	0
37	20240412	180100	155438720	9740	9740	9740	9740	0
38	20240412	180000	155438720	9740	9740	9740	9740	0
39	20240412	175900	155438720	9740	9740	9740	9740	0
40	20240412	175800	155438720	9740	9740	9740	9740	0
41	20240412	175700	155438720	9740	9740	9740	9740	0
42	20240412	175600	155438720	9740	9740	9740	9740	0
43	20240412	175500	155438720	9740	9740	9740	9740	0
44	20240412	175400	155438720	9740	9740	9740	9740	0
45	20240412	175300	155438720	9740	9740	9740	9740	0
46	20240412	175200	155438720	9740	9740	9740	9740	0
47	20240412	175100	155438720	9740	9740	9740	9740	0
48	20240412	175000	155438720	9740	9740	9740	9740	0
49	20240412	174900	155438720	9740	9740	9740	9740	0
50	20240412	174800	155438720	9740	9740	9740	9740	0
51	20240412	174700	155438720	9740	9740	9740	9740	0
52	20240412	174600	155438720	9740	9740	9740	9740	0
53	20240412	174500	155438720	9740	9740	9740	9740	0
54	20240412	174400	155438720	9740	9740	9740	9740	0
55	20240412	174300	155438720	9740	9740	9740	9740	0
56	20240412	174200	155438720	9740	9740	9740	9740	0
57	20240412	174100	155438720	9740	9740	9740	9740	0
58	20240412	174000	155438720	9740	9740	9740	9740	0
59	20240412	173900	155438720	9740	9740	9740	9740	0
60	20240412	173800	155438720	9740	9740	9740	9740	0
61	20240412	173700	155438720	9740	9740	9740	9740	0
62	20240412	173600	155438720	9740	9740	9740	9740	1034
63	20240412	173500	155438720	9740	9740	9740	9740	0
64	20240412	173400	155438720	9740	9740	9740	9740	0
65	20240412	173300	155438720	9740	9740	9740	9740	0
66	20240412	173200	155438720	9740	9740	9740	9740	0
67	20240412	173100	155438720	9740	9740	9740	9740	0
68	20240412	173000	155438720	9740	9740	9740	9740	0
69	20240412	172900	155438720	9740	9740	9740	9740	0
70	20240412	172800	155438720	9740	9740	9740	9740	0
71	20240412	172700	155438720	9740	9740	9740	9740	0
72	20240412	172600	155438720	9740	9740	9740	9740	0
73	20240412	172500	155438720	9740	9740	9740	9740	0
74	20240412	172400	155438720	9740	9740	9740	9740	0
75	20240412	172300	155438720	9740	9740	9740	9740	0
76	20240412	172200	155438720	9740	9740	9740	9740	0
77	20240412	172100	155438720	9740	9740	9740	9740	0
78	20240412	172000	155438720	9740	9740	9740	9740	0
79	20240412	171900	155438720	9740	9740	9740	9740	0
80	20240412	171800	155438720	9740	9740	9740	9740	0
81	20240412	171700	155438720	9740	9740	9740	9740	0
82	20240412	171600	155438720	9740	9740	9740	9740	0
83	20240412	171500	155438720	9740	9740	9740	9740	0
84	20240412	171400	155438720	9740	9740	9740	9740	0
85	20240412	171300	155438720	9740	9740	9740	9740	0
86	20240412	171200	155438720	9740	9740	9740	9740	0
87	20240412	171100	155438720	9740	9740	9740	9740	0
88	20240412	171000	155438720	9740	9740	9740	9740	0
89	20240412	170900	155438720	9740	9740	9740	9740	0
90	20240412	170800	155438720	9740	9740	9740	9740	0
91	20240412	170700	155438720	9740	9740	9740	9740	0
92	20240412	170600	155438720	9740	9740	9740	9740	1034
93	20240412	170500	155438720	9740	9740	9740	9740	0
94	20240412	170400	155438720	9740	9740	9740	9740	0
95	20240412	170300	155438720	9740	9740	9740	9740	0
96	20240412	170200	155438720	9740	9740	9740	9740	0
97	20240412	170100	155438720	9740	9740	9740	9740	0
98	20240412	170000	155438720	9740	9740	9740	9740	0
99	20240412	165900	155438720	9740	9740	9740	9740	0
100	20240412	165800	155438720	9740	9740	9740	9740	0
101	20240412	165700	155438720	9740	9740	9740	9740	0
102	20240412	165600	155438720	9740	9740	9740	9740	0
103	20240412	165500	155438720	9740	9740	9740	9740	0
104	20240412	165400	155438720	9740	9740	9740	9740	0
105	20240412	165300	155438720	9740	9740	9740	9740	0
106	20240412	165200	155438720	9740	9740	9740	9740	0
107	20240412	165100	155438720	9740	9740	9740	9740	0
108	20240412	165000	155438720	9740	9740	9740	9740	0
109	20240412	164900	155438720	9740	9740	9740	9740	0
110	20240412	164800	155438720	9740	9740	9740	9740	0
111	20240412	164700	155438720	9740	9740	9740	9740	0
112	20240412	164600	155438720	9740	9740	9740	9740	0
113	20240412	164500	155438720	9740	9740	9740	9740	0
114	20240412	164400	155438720	9740	9740	9740	9740	0
115	20240412	164300	155438720	9740	9740	9740	9740	0
116	20240412	164200	155438720	9740	9740	9740	9740	0
117	20240412	164100	155438720	9740	9740	9740	9740	0
118	20240412	164000	155438720	9740	9740	9740	9740	0
119	20240412	163900	155438720	9740	9740	9740	9740	0
120	20240412	163800	155438720	9740	9740	9740	9740	0
121	20240412	163700	155438720	9740	9740	9740	9740	0
122	20240412	163600	155438720	9740	9740	9740	9740	1034
123	20240412	163500	155438720	9740	9740	9740	9740	0
124	20240412	163400	155438720	9740	9740	9740	9740	0
125	20240412	163300	155438720	9740	9740	9740	9740	0
126	20240412	163200	155438720	9740	9740	9740	9740	0
127	20240412	163100	155438720	9740	9740	9740	9740	0
128	20240412	163000	155438720	9740	9740	9740	9740	0
129	20240412	162900	155438720	9740	9740	9740	9740	0
130	20240412	162800	155438720	9740	9740	9740	9740	0
131	20240412	162700	155438720	9740	9740	9740	9740	0
132	20240412	162600	155438720	9740	9740	9740	9740	0
133	20240412	162500	155438720	9740	9740	9740	9740	0
134	20240412	162400	155438720	9740	9740	9740	9740	0
135	20240412	162300	155438720	9740	9740	9740	9740	0
136	20240412	162200	155438720	9740	9740	9740	9740	0
137	20240412	162100	155438720	9740	9740	9740	9740	0
138	20240412	162000	155438720	9740	9740	9740	9740	0
139	20240412	161900	155438720	9740	9740	9740	9740	0
140	20240412	161800	155438720	9740	9740	9740	9740	0
141	20240412	161700	155438720	9740	9740	9740	9740	0
142	20240412	161600	155438720	9740	9740	9740	9740	0
143	20240412	161500	155438720	9740	9740	9740	9740	0
144	20240412	161400	155438720	9740	9740	9740	9740	0
145	20240412	161300	155438720	9740	9740	9740	9740	0
146	20240412	161200	155438720	9740	9740	9740	9740	0
147	20240412	161100	155438720	9740	9740	9740	9740	0
148	20240412	161000	155438720	9740	9740	9740	9740	0
149	20240412	160900	155438720	9740	9740	9740	9740	0
150	20240412	160800	155438720	9740	9740	9740	9740	0
151	20240412	160700	155438720	9740	9740	9740	9740	0
152	20240412	160600	155438720	9740	9740	9740	9740	1034
153	20240412	160500	155438720	9740	9740	9740	9740	0
154	20240412	160400	155438720	9740	9740	9740	9740	0
155	20240412	160300	155438720	9740	9740	9740	9740	0
156	20240412	160200	155438720	9740	9740	9740	9740	0
157	20240412	160100	155438720	9740	9740	9740	9740	0
158	20240412	160000	155438720	9740	9740	9740	9740	0
159	20240412	155900	155438720	9740	9740	9740	9740	0
160	20240412	155800	155438720	9740	9740	9740	9740	0
161	20240412	155700	155438720	9740	9740	9740	9740	0
162	20240412	155600	155438720	9740	9740	9740	9740	0
163	20240412	155500	155438720	9740	9740	9740	9740	0
164	20240412	155400	155438720	9740	9740	9740	9740	0
165	20240412	155300	155438720	9740	9740	9740	9740	0
166	20240412	155200	155438720	9740	9740	9740	9740	0
167	20240412	155100	155438720	9740	9740	9740	9740	0
168	20240412	155000	155438720	9740	9740	9740	9740	0
169	20240412	154900	155438720	9740	9740	9740	9740	0
170	20240412	154800	155438720	9740	9740	9740	9740	0
171	20240412	154700	155438720	9740	9740	9740	9740	0
172	20240412	154600	155438720	9740	9740	9740	9740	0
173	20240412	154500	155438720	9740	9740	9740	9740	0
174	20240412	154400	155438720	9740	9740	9740	9740	0
175	20240412	154300	155438720	9740	9740	9740	9740	0
176	20240412	154200	155438720	9740	9740	9740	9740	0
177	20240412	154100	155438720	9740	9740	9740	9740	0
178	20240412	154000	155438720	9740	9740	9740	9740	0
179	20240412	153900	155438720	9740	9740	9740	9740	0
180	20240412	153800	155438720	9740	9740	9740	9740	0
181	20240412	153700	155438720	9740	9740	9740	9740	0
182	20240412	153600	155438720	9740	9740	9740	9740	1034
183	20240412	153500	155438720	9740	9740	9740	9740	0
184	20240412	153400	155438720	9740	9740	9740	9740	0
185	20240412	153300	155438720	9740	9740	9740	9740	0
186	20240412	153200	155438720	9740	9740	9740	9740	0
187	20240412	153100	155438720	9740	9740	9740	9740	0
188	20240412	153000	155438720	9740	9740	9740	9740	1034
189	20240412	152900	145367560	9710	9710	9710	9710	0
190	20240412	152800	145367560	9710	9710	9710	9710	0
191	20240412	152700	145367560	9710	9710	9710	9710	0
192	20240412	152600	145367560	9710	9710	9710	9710	0
193	20240412	152500	145367560	9710	9710	9710	9710	0
194	20240412	152400	145367560	9710	9710	9710	9710	0
195	20240412	152300	145367560	9710	9710	9710	9710	0
196	20240412	152200	145367560	9710	9710	9710	9710	0
197	20240412	152100	145367560	9710	9710	9710	9710	0
198	20240412	152000	145367560	9710	9710	9710	9710	0
199	20240412	151900	145367560	9710	9710	9710	9710	486
200	20240412	151800	140648500	9700	9730	9730	9690	3966
201	20240412	151700	102161090	9730	9730	9730	9730	2
202	20240412	151600	102141630	9730	9730	9730	9730	110
203	20240412	151500	101071330	9730	9730	9730	9730	2
204	20240412	151400	101051870	9730	9730	9730	9730	31
205	20240412	151300	100750240	9730	9730	9730	9730	5
206	20240412	151200	100701590	9730	9730	9730	9730	0
207	20240412	151100	100701590	9730	9730	9730	9730	0
208	20240412	151000	100701590	9730	9730	9730	9730	13
209	20240412	150900	100575100	9730	9730	9730	9730	0
210	20240412	150800	100575100	9730	9730	9730	9730	119
211	20240412	150700	99417230	9730	9730	9730	9730	0
212	20240412	150600	99417230	9730	9740	9740	9730	77
213	20240412	150500	98668000	9730	9730	9730	9730	0
214	20240412	150400	98668000	9730	9730	9730	9730	0
215	20240412	150300	98668000	9730	9730	9730	9730	0
216	20240412	150200	98668000	9730	9730	9730	9730	0
217	20240412	150100	98668000	9730	9730	9730	9730	0
218	20240412	150000	98668000	9730	9730	9730	9730	0
219	20240412	145900	98668000	9730	9730	9730	9730	0
220	20240412	145800	98668000	9730	9730	9730	9730	0
221	20240412	145700	98668000	9730	9730	9730	9730	0
222	20240412	145600	98668000	9730	9730	9730	9730	0
223	20240412	145500	98668000	9730	9730	9730	9730	0
224	20240412	145400	98668000	9730	9730	9730	9730	0
225	20240412	145300	98668000	9730	9730	9730	9730	1
226	20240412	145200	98658270	9730	9740	9740	9730	3
227	20240412	145100	98629060	9730	9730	9730	9730	0
228	20240412	145000	98629060	9730	9730	9730	9730	0
229	20240412	144900	98629060	9730	9740	9740	9730	265
230	20240412	144800	96048610	9730	9730	9730	9730	0
231	20240412	144700	96048610	9730	9730	9730	9730	2
232	20240412	144600	96029150	9720	9720	9720	9720	0
233	20240412	144500	96029150	9720	9720	9720	9720	0
234	20240412	144400	96029150	9720	9720	9720	9720	0
235	20240412	144300	96029150	9720	9720	9720	9720	0
236	20240412	144200	96029150	9720	9720	9720	9720	0
237	20240412	144100	96029150	9720	9720	9720	9720	0
238	20240412	144000	96029150	9720	9720	9720	9720	4
239	20240412	143900	95990270	9720	9720	9720	9720	262
240	20240412	143800	93443630	9720	9720	9720	9720	0
241	20240412	143700	93443630	9720	9720	9720	9720	113
242	20240412	143600	92345270	9720	9730	9730	9720	20
243	20240412	143500	92150720	9730	9720	9730	9720	16
244	20240412	143400	91995050	9720	9730	9730	9720	119
245	20240412	143300	90837370	9730	9730	9730	9730	0
246	20240412	143200	90837370	9730	9730	9730	9730	1
247	20240412	143100	90827640	9720	9720	9720	9720	0
248	20240412	143000	90827640	9720	9720	9720	9720	0
249	20240412	142900	90827640	9720	9720	9720	9720	0
250	20240412	142800	90827640	9720	9720	9720	9720	0
251	20240412	142700	90827640	9720	9720	9720	9720	0
252	20240412	142600	90827640	9720	9720	9720	9720	0
253	20240412	142500	90827640	9720	9720	9720	9720	0
254	20240412	142400	90827640	9720	9720	9720	9720	0
255	20240412	142300	90827640	9720	9720	9720	9720	0
256	20240412	142200	90827640	9720	9720	9720	9720	0
257	20240412	142100	90827640	9720	9720	9720	9720	0
258	20240412	142000	90827640	9720	9720	9720	9720	0
259	20240412	141900	90827640	9720	9720	9720	9720	68
260	20240412	141800	90166680	9740	9740	9740	9740	0
261	20240412	141700	90166680	9740	9740	9740	9740	0
262	20240412	141600	90166680	9740	9740	9740	9740	0
263	20240412	141500	90166680	9740	9740	9740	9740	0
264	20240412	141400	90166680	9740	9740	9740	9740	0
265	20240412	141300	90166680	9740	9740	9740	9740	0
266	20240412	141200	90166680	9740	9740	9740	9740	0
267	20240412	141100	90166680	9740	9740	9740	9740	0
268	20240412	141000	90166680	9740	9740	9740	9740	0
269	20240412	140900	90166680	9740	9740	9740	9740	0
270	20240412	140800	90166680	9740	9740	9740	9740	2
271	20240412	140700	90147200	9720	9720	9720	9720	0
272	20240412	140600	90147200	9720	9720	9720	9720	2
273	20240412	140500	90127760	9720	9720	9720	9720	0
274	20240412	140400	90127760	9720	9720	9720	9720	0
275	20240412	140300	90127760	9720	9740	9740	9720	11
276	20240412	140200	90020680	9720	9720	9720	9720	0
277	20240412	140100	90020680	9720	9720	9720	9720	0
278	20240412	140000	90020680	9720	9740	9740	9720	14
279	20240412	135900	89884380	9720	9720	9720	9720	0
280	20240412	135800	89884380	9720	9740	9740	9720	38
281	20240412	135700	89514440	9720	9720	9720	9720	0
282	20240412	135600	89514440	9720	9720	9720	9720	0
283	20240412	135500	89514440	9720	9720	9720	9720	0
284	20240412	135400	89514440	9720	9720	9720	9720	0
285	20240412	135300	89514440	9720	9740	9740	9720	46
286	20240412	135200	89066620	9720	9720	9720	9720	0
287	20240412	135100	89066620	9720	9720	9720	9720	0
288	20240412	135000	89066620	9720	9720	9720	9720	0
289	20240412	134900	89066620	9720	9720	9720	9720	0
290	20240412	134800	89066620	9720	9720	9720	9720	86
291	20240412	134700	88230700	9720	9720	9720	9720	0
292	20240412	134600	88230700	9720	9720	9720	9720	0
293	20240412	134500	88230700	9720	9720	9720	9720	0
294	20240412	134400	88230700	9720	9720	9720	9720	0
295	20240412	134300	88230700	9720	9720	9720	9720	0
296	20240412	134200	88230700	9720	9720	9720	9720	0
297	20240412	134100	88230700	9720	9720	9720	9720	0
298	20240412	134000	88230700	9720	9720	9720	9720	0
299	20240412	133900	88230700	9720	9720	9720	9720	0
300	20240412	133800	88230700	9720	9720	9720	9720	17
301	20240412	133700	88065460	9720	9720	9720	9720	0
302	20240412	133600	88065460	9720	9720	9720	9720	11
303	20240412	133500	87958540	9720	9720	9720	9720	0
304	20240412	133400	87958540	9720	9720	9720	9720	0
305	20240412	133300	87958540	9720	9720	9720	9720	0
306	20240412	133200	87958540	9720	9720	9720	9720	0
307	20240412	133100	87958540	9720	9720	9720	9720	4
308	20240412	133000	87919660	9720	9740	9740	9720	64
309	20240412	132900	87296560	9720	9720	9720	9720	47
310	20240412	132800	86839720	9720	9720	9720	9720	0
311	20240412	132700	86839720	9720	9720	9720	9720	2
312	20240412	132600	86820280	9720	9740	9740	9720	505
313	20240412	132500	81901680	9740	9740	9740	9740	0
314	20240412	132400	81901680	9740	9740	9740	9740	0
315	20240412	132300	81901680	9740	9740	9740	9740	0
316	20240412	132200	81901680	9740	9740	9740	9740	0
317	20240412	132100	81901680	9740	9740	9740	9740	0
318	20240412	132000	81901680	9740	9740	9740	9740	3
319	20240412	131900	81872460	9720	9750	9750	9720	1785
320	20240412	131800	64499150	9750	9770	9770	9750	284
321	20240412	131700	61725350	9770	9770	9770	9770	0
322	20240412	131600	61725350	9770	9770	9770	9770	0
323	20240412	131500	61725350	9770	9770	9770	9770	0
324	20240412	131400	61725350	9770	9770	9770	9770	5
325	20240412	131300	61676500	9770	9780	9780	9770	144
326	20240412	131200	60269060	9780	9780	9780	9780	0
327	20240412	131100	60269060	9780	9780	9780	9780	0
328	20240412	131000	60269060	9780	9780	9780	9780	0
329	20240412	130900	60269060	9780	9780	9780	9780	0
330	20240412	130800	60269060	9780	9780	9780	9780	0
331	20240412	130700	60269060	9780	9780	9780	9780	0
332	20240412	130600	60269060	9780	9780	9780	9780	0
333	20240412	130500	60269060	9780	9780	9780	9780	0
334	20240412	130400	60269060	9780	9780	9780	9780	0
335	20240412	130300	60269060	9780	9780	9780	9780	0
336	20240412	130200	60269060	9780	9780	9780	9780	0
337	20240412	130100	60269060	9780	9780	9780	9780	146
338	20240412	130000	58841180	9780	9780	9780	9780	0
339	20240412	125900	58841180	9780	9780	9780	9780	0
340	20240412	125800	58841180	9780	9780	9780	9780	0
341	20240412	125700	58841180	9780	9780	9780	9780	0
342	20240412	125600	58841180	9780	9780	9780	9780	0
343	20240412	125500	58841180	9780	9780	9780	9780	0
344	20240412	125400	58841180	9780	9780	9780	9780	0
345	20240412	125300	58841180	9780	9780	9780	9780	0
346	20240412	125200	58841180	9780	9780	9780	9780	0
347	20240412	125100	58841180	9780	9780	9780	9780	0
348	20240412	125000	58841180	9780	9780	9780	9780	0
349	20240412	124900	58841180	9780	9780	9780	9780	2
350	20240412	124800	58821620	9760	9760	9760	9760	0
351	20240412	124700	58821620	9760	9760	9760	9760	0
352	20240412	124600	58821620	9760	9760	9760	9760	0
353	20240412	124500	58821620	9760	9760	9760	9760	0
354	20240412	124400	58821620	9760	9760	9760	9760	0
355	20240412	124300	58821620	9760	9760	9760	9760	0
356	20240412	124200	58821620	9760	9760	9760	9760	0
357	20240412	124100	58821620	9760	9760	9760	9760	0
358	20240412	124000	58821620	9760	9760	9760	9760	0
359	20240412	123900	58821620	9760	9760	9760	9760	0
360	20240412	123800	58821620	9760	9760	9760	9760	0
361	20240412	123700	58821620	9760	9760	9760	9760	0
362	20240412	123600	58821620	9760	9760	9760	9760	0
363	20240412	123500	58821620	9760	9760	9760	9760	0
364	20240412	123400	58821620	9760	9760	9760	9760	0
365	20240412	123300	58821620	9760	9760	9760	9760	0
366	20240412	123200	58821620	9760	9770	9770	9750	133
367	20240412	123100	57523710	9780	9780	9780	9780	0
368	20240412	123000	57523710	9780	9780	9780	9780	0
369	20240412	122900	57523710	9780	9780	9780	9780	0
370	20240412	122800	57523710	9780	9780	9780	9780	2
371	20240412	122700	57504150	9770	9780	9780	9770	7
372	20240412	122600	57435710	9760	9760	9760	9760	0
373	20240412	122500	57435710	9760	9760	9760	9760	0
374	20240412	122400	57435710	9760	9760	9760	9760	0
375	20240412	122300	57435710	9760	9760	9760	9760	0
376	20240412	122200	57435710	9760	9760	9760	9760	0
377	20240412	122100	57435710	9760	9760	9760	9760	0
378	20240412	122000	57435710	9760	9760	9760	9760	0
379	20240412	121900	57435710	9760	9760	9760	9760	2
380	20240412	121800	57416190	9760	9760	9760	9760	214
381	20240412	121700	55327550	9760	9760	9760	9760	0
382	20240412	121600	55327550	9760	9760	9760	9760	0
383	20240412	121500	55327550	9760	9760	9760	9760	1
384	20240412	121400	55317790	9760	9770	9770	9760	21
385	20240412	121300	55112690	9770	9770	9770	9770	0
386	20240412	121200	55112690	9770	9770	9770	9770	0
387	20240412	121100	55112690	9770	9770	9770	9770	0
388	20240412	121000	55112690	9770	9770	9770	9770	0
389	20240412	120900	55112690	9770	9770	9770	9770	0
390	20240412	120800	55112690	9770	9770	9770	9770	0
391	20240412	120700	55112690	9770	9770	9770	9770	0
392	20240412	120600	55112690	9770	9770	9770	9770	0
393	20240412	120500	55112690	9770	9770	9770	9770	0
394	20240412	120400	55112690	9770	9770	9770	9770	0
395	20240412	120300	55112690	9770	9770	9770	9770	0
396	20240412	120200	55112690	9770	9770	9770	9770	0
397	20240412	120100	55112690	9770	9770	9770	9770	0
398	20240412	120000	55112690	9770	9770	9770	9770	0
399	20240412	115900	55112690	9770	9770	9770	9770	0
400	20240412	115800	55112690	9770	9770	9770	9770	0
401	20240412	115700	55112690	9770	9770	9770	9770	0
402	20240412	115600	55112690	9770	9770	9770	9770	0
403	20240412	115500	55112690	9770	9770	9770	9770	2
404	20240412	115400	55093150	9760	9760	9760	9760	0
405	20240412	115300	55093150	9760	9760	9760	9760	0
406	20240412	115200	55093150	9760	9760	9760	9760	0
407	20240412	115100	55093150	9760	9760	9760	9760	0
408	20240412	115000	55093150	9760	9760	9760	9760	0
409	20240412	114900	55093150	9760	9760	9760	9760	0
410	20240412	114800	55093150	9760	9760	9760	9760	0
411	20240412	114700	55093150	9760	9760	9760	9760	0
412	20240412	114600	55093150	9760	9760	9760	9760	0
413	20240412	114500	55093150	9760	9760	9760	9760	0
414	20240412	114400	55093150	9760	9760	9760	9760	0
415	20240412	114300	55093150	9760	9760	9760	9760	0
416	20240412	114200	55093150	9760	9760	9760	9760	0
417	20240412	114100	55093150	9760	9760	9760	9760	0
418	20240412	114000	55093150	9760	9760	9760	9760	0
419	20240412	113900	55093150	9760	9760	9760	9760	322
420	20240412	113800	51950430	9750	9760	9760	9750	41
421	20240412	113700	51550370	9750	9750	9750	9750	0
422	20240412	113600	51550370	9750	9750	9750	9750	0
423	20240412	113500	51550370	9750	9750	9750	9750	0
424	20240412	113400	51550370	9750	9750	9750	9750	0
425	20240412	113300	51550370	9750	9750	9750	9750	0
426	20240412	113200	51550370	9750	9750	9750	9750	0
427	20240412	113100	51550370	9750	9750	9750	9750	0
428	20240412	113000	51550370	9750	9750	9750	9750	0
429	20240412	112900	51550370	9750	9750	9750	9750	0
430	20240412	112800	51550370	9750	9780	9800	9750	173
431	20240412	112700	49860660	9760	9760	9760	9760	0
432	20240412	112600	49860660	9760	9760	9760	9760	0
433	20240412	112500	49860660	9760	9760	9760	9760	0
434	20240412	112400	49860660	9760	9760	9760	9760	0
435	20240412	112300	49860660	9760	9760	9760	9760	0
436	20240412	112200	49860660	9760	9760	9760	9760	0
437	20240412	112100	49860660	9760	9760	9760	9760	0
438	20240412	112000	49860660	9760	9760	9760	9760	0
439	20240412	111900	49860660	9760	9760	9760	9760	0
440	20240412	111800	49860660	9760	9760	9760	9760	0
441	20240412	111700	49860660	9760	9760	9760	9760	0
442	20240412	111600	49860660	9760	9760	9760	9760	0
443	20240412	111500	49860660	9760	9760	9760	9760	0
444	20240412	111400	49860660	9760	9760	9760	9760	0
445	20240412	111300	49860660	9760	9790	9790	9760	266
446	20240412	111200	47263070	9790	9790	9790	9790	0
447	20240412	111100	47263070	9790	9790	9790	9790	0
448	20240412	111000	47263070	9790	9800	9800	9790	52
449	20240412	110900	46753630	9790	9790	9790	9790	0
450	20240412	110800	46753630	9790	9790	9790	9790	0
451	20240412	110700	46753630	9790	9790	9790	9790	353
452	20240412	110600	43297760	9780	9780	9780	9780	15
453	20240412	110500	43151060	9780	9780	9780	9780	0
454	20240412	110400	43151060	9780	9780	9780	9780	0
455	20240412	110300	43151060	9780	9780	9780	9780	0
456	20240412	110200	43151060	9780	9780	9780	9780	0
457	20240412	110100	43151060	9780	9780	9780	9780	0
458	20240412	110000	43151060	9780	9780	9780	9780	0
459	20240412	105900	43151060	9780	9790	9800	9780	24
460	20240412	105800	42916220	9800	9790	9800	9780	6
461	20240412	105700	42857490	9800	9800	9800	9800	0
462	20240412	105600	42857490	9800	9800	9800	9800	0
463	20240412	105500	42857490	9800	9770	9800	9770	254
464	20240412	105400	40375850	9770	9770	9770	9770	0
465	20240412	105300	40375850	9770	9770	9770	9750	4
466	20240412	105200	40336790	9750	9750	9750	9750	0
467	20240412	105100	40336790	9750	9750	9750	9750	1
468	20240412	105000	40327040	9770	9770	9770	9770	0
469	20240412	104900	40327040	9770	9770	9770	9770	0
470	20240412	104800	40327040	9770	9770	9770	9770	0
471	20240412	104700	40327040	9770	9770	9770	9770	0
472	20240412	104600	40327040	9770	9770	9770	9770	0
473	20240412	104500	40327040	9770	9770	9770	9770	0
474	20240412	104400	40327040	9770	9770	9770	9770	0
475	20240412	104300	40327040	9770	9770	9770	9770	0
476	20240412	104200	40327040	9770	9770	9770	9770	0
477	20240412	104100	40327040	9770	9770	9770	9770	0
478	20240412	104000	40327040	9770	9770	9770	9770	0
479	20240412	103900	40327040	9770	9770	9770	9770	1
480	20240412	103800	40317270	9750	9750	9750	9750	0
481	20240412	103700	40317270	9750	9750	9750	9750	0
482	20240412	103600	40317270	9750	9750	9750	9750	0
483	20240412	103500	40317270	9750	9750	9750	9750	0
484	20240412	103400	40317270	9750	9750	9750	9750	0
485	20240412	103300	40317270	9750	9750	9750	9750	0
486	20240412	103200	40317270	9750	9750	9750	9750	0
487	20240412	103100	40317270	9750	9770	9770	9750	66
488	20240412	103000	39672710	9750	9750	9750	9750	0
489	20240412	102900	39672710	9750	9750	9750	9750	0
490	20240412	102800	39672710	9750	9750	9750	9750	0
491	20240412	102700	39672710	9750	9750	9750	9750	8
492	20240412	102600	39594710	9750	9750	9750	9750	0
493	20240412	102500	39594710	9750	9750	9750	9750	10
494	20240412	102400	39497210	9750	9750	9750	9750	0
495	20240412	102300	39497210	9750	9750	9750	9750	52
496	20240412	102200	38990210	9740	9740	9740	9740	0
497	20240412	102100	38990210	9740	9740	9740	9740	0
498	20240412	102000	38990210	9740	9740	9740	9740	0
499	20240412	101900	38990210	9740	9740	9740	9740	0
500	20240412	101800	38990210	9740	9740	9740	9740	0
501	20240412	101700	38990210	9740	9740	9740	9740	0
502	20240412	101600	38990210	9740	9740	9740	9740	0
503	20240412	101500	38990210	9740	9740	9740	9740	0
504	20240412	101400	38990210	9740	9740	9740	9740	0
505	20240412	101300	38990210	9740	9740	9740	9740	0
506	20240412	101200	38990210	9740	9740	9740	9740	0
507	20240412	101100	38990210	9740	9750	9750	9740	63
508	20240412	101000	38376300	9750	9750	9750	9750	800
509	20240412	100900	30576300	9750	9750	9750	9750	0
510	20240412	100800	30576300	9750	9750	9750	9750	0
511	20240412	100700	30576300	9750	9750	9750	9750	0
512	20240412	100600	30576300	9750	9760	9770	9750	172
513	20240412	100500	28898140	9760	9760	9760	9760	0
514	20240412	100400	28898140	9760	9760	9760	9760	0
515	20240412	100300	28898140	9760	9760	9760	9760	0
516	20240412	100200	28898140	9760	9760	9760	9760	0
517	20240412	100100	28898140	9760	9770	9770	9760	126
518	20240412	100000	27667380	9750	9750	9750	9750	0
519	20240412	095900	27667380	9750	9750	9750	9750	0
520	20240412	095800	27667380	9750	9750	9750	9750	0
521	20240412	095700	27667380	9750	9750	9750	9750	0
522	20240412	095600	27667380	9750	9750	9750	9750	0
523	20240412	095500	27667380	9750	9750	9750	9750	0
524	20240412	095400	27667380	9750	9750	9750	9750	0
525	20240412	095300	27667380	9750	9750	9750	9750	0
526	20240412	095200	27667380	9750	9750	9750	9750	0
527	20240412	095100	27667380	9750	9750	9750	9750	0
528	20240412	095000	27667380	9750	9760	9760	9750	1237
529	20240412	094900	15606470	9760	9760	9760	9760	0
530	20240412	094800	15606470	9760	9760	9760	9760	0
531	20240412	094700	15606470	9760	9760	9760	9760	0
532	20240412	094600	15606470	9760	9760	9760	9760	35
533	20240412	094500	15264870	9760	9760	9760	9760	0
534	20240412	094400	15264870	9760	9760	9760	9760	1
535	20240412	094300	15255110	9760	9760	9760	9760	0
536	20240412	094200	15255110	9760	9760	9760	9760	0
537	20240412	094100	15255110	9760	9760	9760	9760	0
538	20240412	094000	15255110	9760	9760	9760	9760	0
539	20240412	093900	15255110	9760	9760	9760	9760	0
540	20240412	093800	15255110	9760	9760	9760	9760	0
541	20240412	093700	15255110	9760	9760	9760	9760	0
542	20240412	093600	15255110	9760	9760	9760	9760	1
543	20240412	093500	15245350	9750	9750	9750	9750	0
544	20240412	093400	15245350	9750	9780	9800	9750	129
545	20240412	093300	13982970	9790	9790	9790	9790	0
546	20240412	093200	13982970	9790	9790	9790	9790	0
547	20240412	093100	13982970	9790	9790	9790	9790	0
548	20240412	093000	13982970	9790	9790	9790	9790	0
549	20240412	092900	13982970	9790	9790	9790	9790	0
550	20240412	092800	13982970	9790	9790	9790	9790	0
551	20240412	092700	13982970	9790	9790	9790	9790	0
552	20240412	092600	13982970	9790	9790	9790	9790	0
553	20240412	092500	13982970	9790	9790	9790	9790	0
554	20240412	092400	13982970	9790	9750	9790	9750	68
555	20240412	092300	13319890	9740	9740	9740	9740	0
556	20240412	092200	13319890	9740	9740	9740	9740	0
557	20240412	092100	13319890	9740	9740	9740	9740	0
558	20240412	092000	13319890	9740	9740	9740	9740	0
559	20240412	091900	13319890	9740	9740	9740	9740	0
560	20240412	091800	13319890	9740	9740	9740	9740	0
561	20240412	091700	13319890	9740	9740	9740	9740	0
562	20240412	091600	13319890	9740	9740	9740	9740	0
563	20240412	091500	13319890	9740	9740	9740	9740	1
564	20240412	091400	13310150	9740	9740	9740	9740	4
565	20240412	091300	13271190	9720	9720	9720	9720	0
566	20240412	091200	13271190	9720	9720	9720	9720	0
567	20240412	091100	13271190	9720	9720	9720	9720	0
568	20240412	091000	13271190	9720	9750	9750	9720	658
569	20240412	090900	6859470	9730	9730	9730	9730	0
570	20240412	090800	6859470	9730	9730	9730	9730	0
571	20240412	090700	6859470	9730	9730	9730	9730	0
572	20240412	090600	6859470	9730	9730	9730	9730	0
573	20240412	090500	6859470	9730	9730	9730	9730	0
574	20240412	090400	6859470	9730	9730	9730	9730	0
575	20240412	090300	6859470	9730	9730	9730	9730	0
576	20240412	090200	6859470	9730	9730	9730	9730	0
577	20240412	090100	6859470	9730	9730	9730	9730	13
578	20240412	090000	6732980	9720	9700	9850	9700	694