KissMeData/002460/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183600	202064750	9770	9770	9770	9770	646
3	20240415	183500	202064750	9770	9770	9770	9770	0
4	20240415	183400	202064750	9770	9770	9770	9770	0
5	20240415	183300	202064750	9770	9770	9770	9770	0
6	20240415	183200	202064750	9770	9770	9770	9770	0
7	20240415	183100	202064750	9770	9770	9770	9770	0
8	20240415	183000	202064750	9770	9770	9770	9770	0
9	20240415	182900	202064750	9770	9770	9770	9770	0
10	20240415	182800	202064750	9770	9770	9770	9770	0
11	20240415	182700	202064750	9770	9770	9770	9770	0
12	20240415	182600	202064750	9770	9770	9770	9770	0
13	20240415	182500	202064750	9770	9770	9770	9770	0
14	20240415	182400	202064750	9770	9770	9770	9770	0
15	20240415	182300	202064750	9770	9770	9770	9770	0
16	20240415	182200	202064750	9770	9770	9770	9770	0
17	20240415	182100	202064750	9770	9770	9770	9770	0
18	20240415	182000	202064750	9770	9770	9770	9770	0
19	20240415	181900	202064750	9770	9770	9770	9770	0
20	20240415	181800	202064750	9770	9770	9770	9770	0
21	20240415	181700	202064750	9770	9770	9770	9770	0
22	20240415	181600	202064750	9770	9770	9770	9770	0
23	20240415	181500	202064750	9770	9770	9770	9770	0
24	20240415	181400	202064750	9770	9770	9770	9770	0
25	20240415	181300	202064750	9770	9770	9770	9770	0
26	20240415	181200	202064750	9770	9770	9770	9770	0
27	20240415	181100	202064750	9770	9770	9770	9770	0
28	20240415	181000	202064750	9770	9770	9770	9770	0
29	20240415	180900	202064750	9770	9770	9770	9770	0
30	20240415	180800	202064750	9770	9770	9770	9770	0
31	20240415	180700	202064750	9770	9770	9770	9770	0
32	20240415	180600	202064750	9770	9770	9770	9770	646
33	20240415	180500	202064750	9770	9770	9770	9770	0
34	20240415	180400	202064750	9770	9770	9770	9770	0
35	20240415	180300	202064750	9770	9770	9770	9770	0
36	20240415	180200	202064750	9770	9770	9770	9770	0
37	20240415	180100	202064750	9770	9770	9770	9770	0
38	20240415	180000	202064750	9770	9770	9770	9770	0
39	20240415	175900	202064750	9770	9770	9770	9770	0
40	20240415	175800	202064750	9770	9770	9770	9770	0
41	20240415	175700	202064750	9770	9770	9770	9770	0
42	20240415	175600	202064750	9770	9770	9770	9770	0
43	20240415	175500	202064750	9770	9770	9770	9770	0
44	20240415	175400	202064750	9770	9770	9770	9770	0
45	20240415	175300	202064750	9770	9770	9770	9770	0
46	20240415	175200	202064750	9770	9770	9770	9770	0
47	20240415	175100	202064750	9770	9770	9770	9770	0
48	20240415	175000	202064750	9770	9770	9770	9770	0
49	20240415	174900	202064750	9770	9770	9770	9770	0
50	20240415	174800	202064750	9770	9770	9770	9770	0
51	20240415	174700	202064750	9770	9770	9770	9770	0
52	20240415	174600	202064750	9770	9770	9770	9770	0
53	20240415	174500	202064750	9770	9770	9770	9770	0
54	20240415	174400	202064750	9770	9770	9770	9770	0
55	20240415	174300	202064750	9770	9770	9770	9770	0
56	20240415	174200	202064750	9770	9770	9770	9770	0
57	20240415	174100	202064750	9770	9770	9770	9770	0
58	20240415	174000	202064750	9770	9770	9770	9770	0
59	20240415	173900	202064750	9770	9770	9770	9770	0
60	20240415	173800	202064750	9770	9770	9770	9770	0
61	20240415	173700	202064750	9770	9770	9770	9770	0
62	20240415	173600	202064750	9770	9770	9770	9770	646
63	20240415	173500	202064750	9770	9770	9770	9770	0
64	20240415	173400	202064750	9770	9770	9770	9770	0
65	20240415	173300	202064750	9770	9770	9770	9770	0
66	20240415	173200	202064750	9770	9770	9770	9770	0
67	20240415	173100	202064750	9770	9770	9770	9770	0
68	20240415	173000	202064750	9770	9770	9770	9770	0
69	20240415	172900	202064750	9770	9770	9770	9770	0
70	20240415	172800	202064750	9770	9770	9770	9770	0
71	20240415	172700	202064750	9770	9770	9770	9770	0
72	20240415	172600	202064750	9770	9770	9770	9770	0
73	20240415	172500	202064750	9770	9770	9770	9770	0
74	20240415	172400	202064750	9770	9770	9770	9770	0
75	20240415	172300	202064750	9770	9770	9770	9770	0
76	20240415	172200	202064750	9770	9770	9770	9770	0
77	20240415	172100	202064750	9770	9770	9770	9770	0
78	20240415	172000	202064750	9770	9770	9770	9770	0
79	20240415	171900	202064750	9770	9770	9770	9770	0
80	20240415	171800	202064750	9770	9770	9770	9770	0
81	20240415	171700	202064750	9770	9770	9770	9770	0
82	20240415	171600	202064750	9770	9770	9770	9770	0
83	20240415	171500	202064750	9770	9770	9770	9770	0
84	20240415	171400	202064750	9770	9770	9770	9770	0
85	20240415	171300	202064750	9770	9770	9770	9770	0
86	20240415	171200	202064750	9770	9770	9770	9770	0
87	20240415	171100	202064750	9770	9770	9770	9770	0
88	20240415	171000	202064750	9770	9770	9770	9770	0
89	20240415	170900	202064750	9770	9770	9770	9770	0
90	20240415	170800	202064750	9770	9770	9770	9770	0
91	20240415	170700	202064750	9770	9770	9770	9770	0
92	20240415	170600	202064750	9770	9770	9770	9770	646
93	20240415	170500	202064750	9770	9770	9770	9770	0
94	20240415	170400	202064750	9770	9770	9770	9770	0
95	20240415	170300	202064750	9770	9770	9770	9770	0
96	20240415	170200	202064750	9770	9770	9770	9770	0
97	20240415	170100	202064750	9770	9770	9770	9770	0
98	20240415	170000	202064750	9770	9770	9770	9770	0
99	20240415	165900	202064750	9770	9770	9770	9770	0
100	20240415	165800	202064750	9770	9770	9770	9770	0
101	20240415	165700	202064750	9770	9770	9770	9770	0
102	20240415	165600	202064750	9770	9770	9770	9770	0
103	20240415	165500	202064750	9770	9770	9770	9770	0
104	20240415	165400	202064750	9770	9770	9770	9770	0
105	20240415	165300	202064750	9770	9770	9770	9770	0
106	20240415	165200	202064750	9770	9770	9770	9770	0
107	20240415	165100	202064750	9770	9770	9770	9770	0
108	20240415	165000	202064750	9770	9770	9770	9770	0
109	20240415	164900	202064750	9770	9770	9770	9770	0
110	20240415	164800	202064750	9770	9770	9770	9770	0
111	20240415	164700	202064750	9770	9770	9770	9770	0
112	20240415	164600	202064750	9770	9770	9770	9770	0
113	20240415	164500	202064750	9770	9770	9770	9770	0
114	20240415	164400	202064750	9770	9770	9770	9770	0
115	20240415	164300	202064750	9770	9770	9770	9770	0
116	20240415	164200	202064750	9770	9770	9770	9770	0
117	20240415	164100	202064750	9770	9770	9770	9770	0
118	20240415	164000	202064750	9770	9770	9770	9770	0
119	20240415	163900	202064750	9770	9770	9770	9770	0
120	20240415	163800	202064750	9770	9770	9770	9770	0
121	20240415	163700	202064750	9770	9770	9770	9770	0
122	20240415	163600	202064750	9770	9770	9770	9770	646
123	20240415	163500	202064750	9770	9770	9770	9770	0
124	20240415	163400	202064750	9770	9770	9770	9770	0
125	20240415	163300	202064750	9770	9770	9770	9770	0
126	20240415	163200	202064750	9770	9770	9770	9770	0
127	20240415	163100	202064750	9770	9770	9770	9770	0
128	20240415	163000	202064750	9770	9770	9770	9770	0
129	20240415	162900	202064750	9770	9770	9770	9770	0
130	20240415	162800	202064750	9770	9770	9770	9770	0
131	20240415	162700	202064750	9770	9770	9770	9770	0
132	20240415	162600	202064750	9770	9770	9770	9770	0
133	20240415	162500	202064750	9770	9770	9770	9770	0
134	20240415	162400	202064750	9770	9770	9770	9770	0
135	20240415	162300	202064750	9770	9770	9770	9770	0
136	20240415	162200	202064750	9770	9770	9770	9770	0
137	20240415	162100	202064750	9770	9770	9770	9770	0
138	20240415	162000	202064750	9770	9770	9770	9770	0
139	20240415	161900	202064750	9770	9770	9770	9770	0
140	20240415	161800	202064750	9770	9770	9770	9770	0
141	20240415	161700	202064750	9770	9770	9770	9770	0
142	20240415	161600	202064750	9770	9770	9770	9770	0
143	20240415	161500	202064750	9770	9770	9770	9770	0
144	20240415	161400	202064750	9770	9770	9770	9770	0
145	20240415	161300	202064750	9770	9770	9770	9770	0
146	20240415	161200	202064750	9770	9770	9770	9770	0
147	20240415	161100	202064750	9770	9770	9770	9770	0
148	20240415	161000	202064750	9770	9770	9770	9770	0
149	20240415	160900	202064750	9770	9770	9770	9770	0
150	20240415	160800	202064750	9770	9770	9770	9770	0
151	20240415	160700	202064750	9770	9770	9770	9770	0
152	20240415	160600	202064750	9770	9770	9770	9770	646
153	20240415	160500	202064750	9770	9770	9770	9770	0
154	20240415	160400	202064750	9770	9770	9770	9770	0
155	20240415	160300	202064750	9770	9770	9770	9770	0
156	20240415	160200	202064750	9770	9770	9770	9770	0
157	20240415	160100	202064750	9770	9770	9770	9770	0
158	20240415	160000	202064750	9770	9770	9770	9770	0
159	20240415	155900	202064750	9770	9770	9770	9770	0
160	20240415	155800	202064750	9770	9770	9770	9770	0
161	20240415	155700	202064750	9770	9770	9770	9770	0
162	20240415	155600	202064750	9770	9770	9770	9770	0
163	20240415	155500	202064750	9770	9770	9770	9770	0
164	20240415	155400	202064750	9770	9770	9770	9770	0
165	20240415	155300	202064750	9770	9770	9770	9770	0
166	20240415	155200	202064750	9770	9770	9770	9770	0
167	20240415	155100	202064750	9770	9770	9770	9770	0
168	20240415	155000	202064750	9770	9770	9770	9770	0
169	20240415	154900	202064750	9770	9770	9770	9770	0
170	20240415	154800	202064750	9770	9770	9770	9770	0
171	20240415	154700	202064750	9770	9770	9770	9770	0
172	20240415	154600	202064750	9770	9770	9770	9770	0
173	20240415	154500	202064750	9770	9770	9770	9770	0
174	20240415	154400	202064750	9770	9770	9770	9770	0
175	20240415	154300	202064750	9770	9770	9770	9770	0
176	20240415	154200	202064750	9770	9770	9770	9770	0
177	20240415	154100	202064750	9770	9770	9770	9770	0
178	20240415	154000	202064750	9770	9770	9770	9770	0
179	20240415	153900	202064750	9770	9770	9770	9770	0
180	20240415	153800	202064750	9770	9770	9770	9770	0
181	20240415	153700	202064750	9770	9770	9770	9770	0
182	20240415	153600	202064750	9770	9770	9770	9770	646
183	20240415	153500	202064750	9770	9770	9770	9770	0
184	20240415	153400	202064750	9770	9770	9770	9770	0
185	20240415	153300	202064750	9770	9770	9770	9770	0
186	20240415	153200	202064750	9770	9770	9770	9770	0
187	20240415	153100	202064750	9770	9770	9770	9770	0
188	20240415	153000	202064750	9770	9770	9770	9770	646
189	20240415	152900	195753330	9710	9710	9710	9710	0
190	20240415	152800	195753330	9710	9710	9710	9710	0
191	20240415	152700	195753330	9710	9710	9710	9710	0
192	20240415	152600	195753330	9710	9710	9710	9710	0
193	20240415	152500	195753330	9710	9710	9710	9710	0
194	20240415	152400	195753330	9710	9710	9710	9710	0
195	20240415	152300	195753330	9710	9710	9710	9710	0
196	20240415	152200	195753330	9710	9710	9710	9710	0
197	20240415	152100	195753330	9710	9710	9710	9710	0
198	20240415	152000	195753330	9710	9710	9710	9710	0
199	20240415	151900	195753330	9710	9740	9740	9710	19
200	20240415	151800	195568810	9730	9730	9730	9730	0
201	20240415	151700	195568810	9730	9730	9730	9730	2
202	20240415	151600	195549350	9760	9760	9760	9760	0
203	20240415	151500	195549350	9760	9760	9760	9760	0
204	20240415	151400	195549350	9760	9760	9760	9760	0
205	20240415	151300	195549350	9760	9760	9760	9760	0
206	20240415	151200	195549350	9760	9760	9760	9760	0
207	20240415	151100	195549350	9760	9730	9760	9730	6
208	20240415	151000	195490910	9730	9730	9730	9730	0
209	20240415	150900	195490910	9730	9730	9730	9730	23
210	20240415	150800	195267120	9730	9730	9730	9730	0
211	20240415	150700	195267120	9730	9730	9730	9730	0
212	20240415	150600	195267120	9730	9730	9730	9730	0
213	20240415	150500	195267120	9730	9730	9730	9730	0
214	20240415	150400	195267120	9730	9730	9730	9730	0
215	20240415	150300	195267120	9730	9730	9730	9730	0
216	20240415	150200	195267120	9730	9730	9730	9730	10
217	20240415	150100	195169820	9760	9760	9760	9760	0
218	20240415	150000	195169820	9760	9760	9760	9760	0
219	20240415	145900	195169820	9760	9760	9760	9760	0
220	20240415	145800	195169820	9760	9760	9760	9760	0
221	20240415	145700	195169820	9760	9720	9760	9720	101
222	20240415	145600	194188060	9710	9710	9710	9710	0
223	20240415	145500	194188060	9710	9710	9710	9710	0
224	20240415	145400	194188060	9710	9710	9710	9710	1
225	20240415	145300	194178350	9720	9720	9720	9720	0
226	20240415	145200	194178350	9720	9720	9720	9720	0
227	20240415	145100	194178350	9720	9720	9720	9720	0
228	20240415	145000	194178350	9720	9720	9720	9720	0
229	20240415	144900	194178350	9720	9720	9720	9720	0
230	20240415	144800	194178350	9720	9720	9720	9720	0
231	20240415	144700	194178350	9720	9720	9720	9720	0
232	20240415	144600	194178350	9720	9720	9720	9720	0
233	20240415	144500	194178350	9720	9720	9720	9720	0
234	20240415	144400	194178350	9720	9720	9720	9720	0
235	20240415	144300	194178350	9720	9720	9720	9720	0
236	20240415	144200	194178350	9720	9720	9720	9720	0
237	20240415	144100	194178350	9720	9720	9720	9720	0
238	20240415	144000	194178350	9720	9720	9720	9720	0
239	20240415	143900	194178350	9720	9720	9720	9720	0
240	20240415	143800	194178350	9720	9720	9720	9720	0
241	20240415	143700	194178350	9720	9720	9720	9720	0
242	20240415	143600	194178350	9720	9720	9720	9720	0
243	20240415	143500	194178350	9720	9720	9720	9720	0
244	20240415	143400	194178350	9720	9720	9720	9720	0
245	20240415	143300	194178350	9720	9720	9720	9720	29
246	20240415	143200	193896470	9710	9710	9710	9710	0
247	20240415	143100	193896470	9710	9710	9710	9710	0
248	20240415	143000	193896470	9710	9710	9710	9710	0
249	20240415	142900	193896470	9710	9710	9710	9710	0
250	20240415	142800	193896470	9710	9710	9710	9710	0
251	20240415	142700	193896470	9710	9710	9710	9710	0
252	20240415	142600	193896470	9710	9710	9710	9710	0
253	20240415	142500	193896470	9710	9710	9710	9710	360
254	20240415	142400	190400870	9700	9700	9700	9700	0
255	20240415	142300	190400870	9700	9700	9700	9700	5
256	20240415	142200	190352370	9700	9700	9700	9700	0
257	20240415	142100	190352370	9700	9700	9700	9700	0
258	20240415	142000	190352370	9700	9700	9700	9700	0
259	20240415	141900	190352370	9700	9700	9700	9700	0
260	20240415	141800	190352370	9700	9700	9700	9700	0
261	20240415	141700	190352370	9700	9700	9700	9700	0
262	20240415	141600	190352370	9700	9700	9700	9700	18
263	20240415	141500	190177770	9700	9700	9700	9700	0
264	20240415	141400	190177770	9700	9700	9700	9700	0
265	20240415	141300	190177770	9700	9700	9700	9700	0
266	20240415	141200	190177770	9700	9700	9700	9700	38
267	20240415	141100	189809170	9700	9700	9700	9700	0
268	20240415	141000	189809170	9700	9700	9700	9700	0
269	20240415	140900	189809170	9700	9700	9700	9700	0
270	20240415	140800	189809170	9700	9700	9700	9700	0
271	20240415	140700	189809170	9700	9700	9700	9700	0
272	20240415	140600	189809170	9700	9700	9700	9700	0
273	20240415	140500	189809170	9700	9700	9700	9700	0
274	20240415	140400	189809170	9700	9700	9700	9700	0
275	20240415	140300	189809170	9700	9700	9700	9700	700
276	20240415	140200	183019170	9690	9690	9690	9690	0
277	20240415	140100	183019170	9690	9700	9700	9690	241
278	20240415	140000	180682290	9700	9700	9700	9700	0
279	20240415	135900	180682290	9700	9700	9700	9700	0
280	20240415	135800	180682290	9700	9700	9700	9700	0
281	20240415	135700	180682290	9700	9700	9700	9700	0
282	20240415	135600	180682290	9700	9700	9700	9700	0
283	20240415	135500	180682290	9700	9700	9700	9700	0
284	20240415	135400	180682290	9700	9700	9700	9700	0
285	20240415	135300	180682290	9700	9700	9700	9700	0
286	20240415	135200	180682290	9700	9700	9700	9700	0
287	20240415	135100	180682290	9700	9700	9700	9700	0
288	20240415	135000	180682290	9700	9700	9700	9700	0
289	20240415	134900	180682290	9700	9700	9700	9700	0
290	20240415	134800	180682290	9700	9700	9700	9700	0
291	20240415	134700	180682290	9700	9700	9700	9700	0
292	20240415	134600	180682290	9700	9700	9700	9700	0
293	20240415	134500	180682290	9700	9700	9700	9700	0
294	20240415	134400	180682290	9700	9700	9700	9700	0
295	20240415	134300	180682290	9700	9700	9700	9700	0
296	20240415	134200	180682290	9700	9700	9700	9700	0
297	20240415	134100	180682290	9700	9700	9700	9700	0
298	20240415	134000	180682290	9700	9700	9700	9700	0
299	20240415	133900	180682290	9700	9700	9700	9700	0
300	20240415	133800	180682290	9700	9700	9700	9700	0
301	20240415	133700	180682290	9700	9700	9700	9700	0
302	20240415	133600	180682290	9700	9700	9700	9700	0
303	20240415	133500	180682290	9700	9700	9700	9700	0
304	20240415	133400	180682290	9700	9700	9700	9700	0
305	20240415	133300	180682290	9700	9700	9700	9700	0
306	20240415	133200	180682290	9700	9700	9700	9700	0
307	20240415	133100	180682290	9700	9700	9700	9700	0
308	20240415	133000	180682290	9700	9700	9700	9700	0
309	20240415	132900	180682290	9700	9700	9700	9700	0
310	20240415	132800	180682290	9700	9700	9700	9700	0
311	20240415	132700	180682290	9700	9700	9700	9700	0
312	20240415	132600	180682290	9700	9700	9700	9700	0
313	20240415	132500	180682290	9700	9700	9700	9700	0
314	20240415	132400	180682290	9700	9700	9700	9700	0
315	20240415	132300	180682290	9700	9700	9700	9700	0
316	20240415	132200	180682290	9700	9700	9700	9700	0
317	20240415	132100	180682290	9700	9700	9700	9700	0
318	20240415	132000	180682290	9700	9700	9700	9700	0
319	20240415	131900	180682290	9700	9700	9700	9700	0
320	20240415	131800	180682290	9700	9700	9700	9700	0
321	20240415	131700	180682290	9700	9700	9700	9700	0
322	20240415	131600	180682290	9700	9700	9700	9700	0
323	20240415	131500	180682290	9700	9700	9700	9700	0
324	20240415	131400	180682290	9700	9690	9700	9690	38
325	20240415	131300	180313710	9720	9690	9720	9690	300
326	20240415	131200	177401920	9670	9670	9670	9670	70
327	20240415	131100	176725020	9670	9670	9670	9670	0
328	20240415	131000	176725020	9670	9670	9670	9670	0
329	20240415	130900	176725020	9670	9670	9670	9670	0
330	20240415	130800	176725020	9670	9670	9670	9670	0
331	20240415	130700	176725020	9670	9670	9670	9670	0
332	20240415	130600	176725020	9670	9670	9670	9670	0
333	20240415	130500	176725020	9670	9670	9670	9670	0
334	20240415	130400	176725020	9670	9670	9670	9670	0
335	20240415	130300	176725020	9670	9670	9670	9670	0
336	20240415	130200	176725020	9670	9670	9670	9670	0
337	20240415	130100	176725020	9670	9670	9670	9670	0
338	20240415	130000	176725020	9670	9670	9670	9670	0
339	20240415	125900	176725020	9670	9670	9670	9670	0
340	20240415	125800	176725020	9670	9670	9670	9670	0
341	20240415	125700	176725020	9670	9670	9670	9670	0
342	20240415	125600	176725020	9670	9670	9670	9670	0
343	20240415	125500	176725020	9670	9680	9680	9670	50
344	20240415	125400	176241420	9670	9670	9670	9670	0
345	20240415	125300	176241420	9670	9670	9670	9670	0
346	20240415	125200	176241420	9670	9670	9670	9670	0
347	20240415	125100	176241420	9670	9670	9670	9670	0
348	20240415	125000	176241420	9670	9670	9670	9670	0
349	20240415	124900	176241420	9670	9670	9670	9670	0
350	20240415	124800	176241420	9670	9670	9670	9670	0
351	20240415	124700	176241420	9670	9670	9670	9670	0
352	20240415	124600	176241420	9670	9670	9670	9670	0
353	20240415	124500	176241420	9670	9670	9670	9670	0
354	20240415	124400	176241420	9670	9670	9670	9670	18
355	20240415	124300	176067360	9670	9670	9670	9670	0
356	20240415	124200	176067360	9670	9670	9670	9670	18
357	20240415	124100	175893300	9670	9670	9670	9670	18
358	20240415	124000	175719240	9670	9670	9670	9670	0
359	20240415	123900	175719240	9670	9670	9670	9670	18
360	20240415	123800	175545180	9670	9670	9670	9670	0
361	20240415	123700	175545180	9670	9670	9670	9670	18
362	20240415	123600	175371120	9670	9670	9670	9670	18
363	20240415	123500	175197060	9700	9700	9700	9700	0
364	20240415	123400	175197060	9700	9700	9700	9700	0
365	20240415	123300	175197060	9700	9700	9700	9700	0
366	20240415	123200	175197060	9700	9700	9700	9700	0
367	20240415	123100	175197060	9700	9700	9700	9700	0
368	20240415	123000	175197060	9700	9700	9700	9700	0
369	20240415	122900	175197060	9700	9700	9700	9700	0
370	20240415	122800	175197060	9700	9700	9700	9700	0
371	20240415	122700	175197060	9700	9700	9700	9700	0
372	20240415	122600	175197060	9700	9700	9700	9700	0
373	20240415	122500	175197060	9700	9700	9700	9700	0
374	20240415	122400	175197060	9700	9700	9700	9700	0
375	20240415	122300	175197060	9700	9700	9700	9700	0
376	20240415	122200	175197060	9700	9700	9700	9700	0
377	20240415	122100	175197060	9700	9700	9700	9700	0
378	20240415	122000	175197060	9700	9700	9700	9700	1
379	20240415	121900	175187360	9700	9700	9700	9700	0
380	20240415	121800	175187360	9700	9700	9700	9700	0
381	20240415	121700	175187360	9700	9700	9700	9700	0
382	20240415	121600	175187360	9700	9700	9700	9700	0
383	20240415	121500	175187360	9700	9700	9700	9700	0
384	20240415	121400	175187360	9700	9700	9700	9700	0
385	20240415	121300	175187360	9700	9700	9700	9700	0
386	20240415	121200	175187360	9700	9700	9700	9700	3
387	20240415	121100	175158260	9700	9670	9720	9670	722
388	20240415	121000	168148200	9700	9720	9720	9700	500
389	20240415	120900	163296020	9720	9720	9720	9720	18
390	20240415	120800	163121060	9720	9720	9720	9720	0
391	20240415	120700	163121060	9720	9730	9730	9720	18
392	20240415	120600	162946080	9720	9720	9720	9720	18
393	20240415	120500	162771120	9720	9720	9720	9720	0
394	20240415	120400	162771120	9720	9720	9720	9720	18
395	20240415	120300	162596160	9720	9720	9720	9720	0
396	20240415	120200	162596160	9720	9720	9720	9720	18
397	20240415	120100	162421200	9720	9720	9720	9720	18
398	20240415	120000	162246240	9720	9720	9720	9720	0
399	20240415	115900	162246240	9720	9750	9750	9720	26
400	20240415	115800	161993280	9720	9720	9720	9720	0
401	20240415	115700	161993280	9720	9730	9730	9720	18
402	20240415	115600	161818250	9720	9720	9720	9720	0
403	20240415	115500	161818250	9720	9750	9750	9720	43
404	20240415	115400	161399460	9720	9740	9740	9720	18
405	20240415	115300	161224340	9750	9750	9750	9750	15
406	20240415	115200	161078090	9750	9750	9750	9750	0
407	20240415	115100	161078090	9750	9750	9750	9750	8
408	20240415	115000	161000090	9750	9740	9750	9740	58
409	20240415	114900	160434670	9720	9720	9720	9720	0
410	20240415	114800	160434670	9720	9740	9740	9720	600
411	20240415	114700	154602450	9750	9750	9750	9750	0
412	20240415	114600	154602450	9750	9750	9750	9750	8
413	20240415	114500	154524450	9730	9730	9730	9730	0
414	20240415	114400	154524450	9730	9730	9730	9730	0
415	20240415	114300	154524450	9730	9730	9730	9730	0
416	20240415	114200	154524450	9730	9730	9730	9730	8
417	20240415	114100	154446610	9720	9720	9720	9720	257
418	20240415	114000	151948570	9700	9710	9710	9700	18
419	20240415	113900	151773910	9720	9710	9720	9710	26
420	20240415	113800	151521370	9710	9710	9710	9710	400
421	20240415	113700	147637370	9710	9730	9730	9710	228
422	20240415	113600	145422070	9720	9720	9720	9720	1
423	20240415	113500	145412350	9720	9730	9730	9720	18
424	20240415	113400	145237310	9720	9730	9730	9720	18
425	20240415	113300	145062280	9720	9720	9720	9720	0
426	20240415	113200	145062280	9720	9730	9730	9720	18
427	20240415	113100	144887240	9740	9740	9740	9740	9
428	20240415	113000	144799580	9710	9710	9710	9710	0
429	20240415	112900	144799580	9710	9710	9710	9710	0
430	20240415	112800	144799580	9710	9710	9710	9710	0
431	20240415	112700	144799580	9710	9740	9740	9710	230
432	20240415	112600	142564740	9760	9760	9760	9760	0
433	20240415	112500	142564740	9760	9760	9760	9740	35
434	20240415	112400	142223520	9760	9760	9760	9760	5
435	20240415	112300	142174720	9760	9760	9760	9760	0
436	20240415	112200	142174720	9760	9760	9760	9760	19
437	20240415	112100	141989280	9750	9750	9750	9750	3
438	20240415	112000	141960030	9750	9750	9750	9750	0
439	20240415	111900	141960030	9750	9750	9750	9740	316
440	20240415	111800	138879050	9740	9740	9740	9740	0
441	20240415	111700	138879050	9740	9740	9740	9740	0
442	20240415	111600	138879050	9740	9740	9740	9740	0
443	20240415	111500	138879050	9740	9740	9740	9740	0
444	20240415	111400	138879050	9740	9740	9740	9740	0
445	20240415	111300	138879050	9740	9740	9740	9740	0
446	20240415	111200	138879050	9740	9750	9750	9740	21
447	20240415	111100	138674430	9750	9760	9760	9750	28
448	20240415	111000	138401280	9760	9750	9760	9750	10
449	20240415	110900	138303730	9740	9740	9740	9740	31
450	20240415	110800	138001790	9740	9710	9740	9710	500
451	20240415	110700	133140460	9700	9710	9710	9700	28
452	20240415	110600	132868780	9720	9720	9720	9720	7
453	20240415	110500	132800740	9720	9720	9720	9720	0
454	20240415	110400	132800740	9720	9720	9720	9720	15
455	20240415	110300	132654940	9720	9720	9720	9720	0
456	20240415	110200	132654940	9720	9720	9720	9720	18
457	20240415	110100	132479980	9710	9720	9720	9710	26
458	20240415	110000	132227440	9720	9720	9720	9720	0
459	20240415	105900	132227440	9720	9720	9720	9720	8
460	20240415	105800	132149680	9710	9710	9710	9710	0
461	20240415	105700	132149680	9710	9710	9710	9710	0
462	20240415	105600	132149680	9710	9710	9710	9710	4
463	20240415	105500	132110840	9710	9660	9710	9660	3
464	20240415	105400	132081760	9660	9660	9660	9660	0
465	20240415	105300	132081760	9660	9650	9660	9650	489
466	20240415	105200	127361820	9650	9650	9650	9650	7
467	20240415	105100	127294270	9650	9650	9650	9650	2
468	20240415	105000	127274970	9650	9650	9650	9650	12
469	20240415	104900	127159170	9640	9640	9640	9640	0
470	20240415	104800	127159170	9640	9640	9640	9640	1
471	20240415	104700	127149530	9650	9650	9650	9650	0
472	20240415	104600	127149530	9650	9640	9650	9640	9
473	20240415	104500	127062760	9640	9640	9640	9640	50
474	20240415	104400	126580760	9640	9640	9640	9640	8
475	20240415	104300	126503640	9630	9630	9630	9630	16
476	20240415	104200	126349560	9630	9630	9630	9630	44
477	20240415	104100	125925840	9630	9630	9630	9630	8
478	20240415	104000	125848800	9620	9620	9620	9620	300
479	20240415	103900	122962800	9610	9620	9620	9610	25
480	20240415	103800	122722480	9600	9610	9610	9600	19
481	20240415	103700	122540030	9610	9610	9610	9600	83
482	20240415	103600	121742550	9610	9610	9610	9610	18
483	20240415	103500	121569570	9620	9620	9620	9620	8
484	20240415	103400	121492610	9620	9620	9620	9610	36
485	20240415	103300	121146470	9610	9610	9610	9610	18
486	20240415	103200	120973490	9620	9620	9620	9620	7
487	20240415	103100	120906150	9610	9610	9610	9610	18
488	20240415	103000	120733170	9620	9630	9630	9620	11
489	20240415	102900	120627270	9630	9630	9630	9630	0
490	20240415	102800	120627270	9630	9630	9630	9630	13
491	20240415	102700	120502080	9630	9630	9630	9630	0
492	20240415	102600	120502080	9630	9630	9630	9630	16
493	20240415	102500	120348000	9630	9630	9630	9630	15
494	20240415	102400	120203550	9630	9630	9630	9630	0
495	20240415	102300	120203550	9630	9630	9630	9630	8
496	20240415	102200	120126510	9630	9630	9630	9630	2
497	20240415	102100	120107250	9640	9640	9640	9640	0
498	20240415	102000	120107250	9640	9640	9640	9640	2
499	20240415	101900	120087970	9640	9640	9640	9640	8
500	20240415	101800	120010850	9600	9620	9620	9600	101
501	20240415	101700	119041010	9640	9640	9640	9640	7
502	20240415	101600	118973530	9640	9640	9640	9640	6
503	20240415	101500	118915690	9600	9600	9600	9600	0
504	20240415	101400	118915690	9600	9560	9630	9560	914
505	20240415	101300	110126360	9610	9610	9610	9610	0
506	20240415	101200	110126360	9610	9560	9610	9560	53
507	20240415	101100	109617590	9600	9600	9600	9550	19
508	20240415	101000	109435930	9550	9550	9610	9550	26
509	20240415	100900	109186750	9600	9550	9600	9550	126
510	20240415	100800	107983200	9540	9520	9560	9520	34
511	20240415	100700	107659380	9520	9510	9520	9510	500
512	20240415	100600	102900900	9510	9510	9510	9510	8
513	20240415	100500	102824820	9500	9510	9510	9500	34
514	20240415	100400	102501750	9500	9540	9540	9500	300
515	20240415	100300	99651610	9500	9520	9560	9490	2993
516	20240415	100200	71179370	9520	9600	9600	9510	2022
517	20240415	100100	51876310	9590	9600	9600	9590	5
518	20240415	100000	51828320	9600	9620	9620	9600	197
519	20240415	095900	49937060	9630	9630	9630	9630	11
520	20240415	095800	49831130	9630	9630	9630	9630	0
521	20240415	095700	49831130	9630	9630	9630	9630	7
522	20240415	095600	49763720	9630	9620	9630	9620	9
523	20240415	095500	49677060	9630	9620	9630	9620	67
524	20240415	095400	49032490	9610	9620	9620	9600	709
525	20240415	095300	42215590	9610	9610	9610	9610	76
526	20240415	095200	41485230	9610	9610	9610	9610	100
527	20240415	095100	40524230	9610	9610	9610	9610	200
528	20240415	095000	38602230	9610	9620	9620	9610	18
529	20240415	094900	38429180	9600	9600	9600	9600	0
530	20240415	094800	38429180	9600	9640	9640	9600	386
531	20240415	094700	34716140	9650	9660	9660	9650	73
532	20240415	094600	34011610	9650	9650	9650	9650	18
533	20240415	094500	33837910	9650	9680	9680	9650	738
534	20240415	094400	26704660	9670	9680	9680	9670	20
535	20240415	094300	26511160	9670	9700	9700	9670	88
536	20240415	094200	25659820	9690	9700	9700	9690	122
537	20240415	094100	24477140	9700	9700	9700	9700	8
538	20240415	094000	24399540	9700	9700	9700	9700	0
539	20240415	093900	24399540	9700	9720	9720	9690	402
540	20240415	093800	20500210	9730	9730	9730	9730	7
541	20240415	093700	20432100	9710	9710	9710	9710	0
542	20240415	093600	20432100	9710	9710	9710	9710	0
543	20240415	093500	20432100	9710	9710	9710	9710	18
544	20240415	093400	20257320	9720	9700	9720	9700	669
545	20240415	093300	13756350	9710	9710	9710	9710	0
546	20240415	093200	13756350	9710	9700	9710	9700	26
547	20240415	093100	13504070	9700	9720	9720	9690	366
548	20240415	093000	9954240	9720	9720	9720	9720	7
549	20240415	092900	9886200	9720	9720	9720	9720	8
550	20240415	092800	9808440	9720	9720	9720	9720	0
551	20240415	092700	9808440	9720	9710	9720	9710	3
552	20240415	092600	9779300	9710	9710	9710	9710	0
553	20240415	092500	9779300	9710	9710	9710	9710	58
554	20240415	092400	9216120	9710	9710	9710	9710	12
555	20240415	092300	9099600	9710	9720	9720	9710	70
556	20240415	092200	8419330	9720	9720	9720	9720	2
557	20240415	092100	8399890	9730	9730	9730	9730	8
558	20240415	092000	8322050	9730	9730	9730	9730	16
559	20240415	091900	8166370	9730	9730	9730	9730	0
560	20240415	091800	8166370	9730	9730	9730	9730	7
561	20240415	091700	8098260	9730	9730	9730	9730	0
562	20240415	091600	8098260	9730	9730	9730	9730	8
563	20240415	091500	8020420	9730	9730	9730	9730	1
564	20240415	091400	8010690	9740	9740	9740	9740	0
565	20240415	091300	8010690	9740	9740	9740	9740	0
566	20240415	091200	8010690	9740	9740	9740	9740	16
567	20240415	091100	7854850	9740	9740	9740	9740	19
568	20240415	091000	7669790	9740	9740	9740	9740	6
569	20240415	090900	7611350	9740	9740	9740	9740	8
570	20240415	090800	7533430	9730	9730	9730	9730	0
571	20240415	090700	7533430	9730	9730	9730	9730	2
572	20240415	090600	7513970	9740	9740	9740	9740	2
573	20240415	090500	7494490	9740	9740	9740	9740	0
574	20240415	090400	7494490	9740	9730	9740	9730	750
575	20240415	090300	194440	9710	9710	9710	9710	0
576	20240415	090200	194440	9710	9710	9710	9710	4
577	20240415	090100	155600	9710	9710	9710	9710	0
578	20240415	090000	155600	9710	9710	9740	9710	16