KissMeData/002460/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183600	215759960	9690	9690	9690	9690	2577
3	20240416	183500	215759960	9690	9690	9690	9690	0
4	20240416	183400	215759960	9690	9690	9690	9690	0
5	20240416	183300	215759960	9690	9690	9690	9690	0
6	20240416	183200	215759960	9690	9690	9690	9690	0
7	20240416	183100	215759960	9690	9690	9690	9690	0
8	20240416	183000	215759960	9690	9690	9690	9690	0
9	20240416	182900	215759960	9690	9690	9690	9690	0
10	20240416	182800	215759960	9690	9690	9690	9690	0
11	20240416	182700	215759960	9690	9690	9690	9690	0
12	20240416	182600	215759960	9690	9690	9690	9690	0
13	20240416	182500	215759960	9690	9690	9690	9690	0
14	20240416	182400	215759960	9690	9690	9690	9690	0
15	20240416	182300	215759960	9690	9690	9690	9690	0
16	20240416	182200	215759960	9690	9690	9690	9690	0
17	20240416	182100	215759960	9690	9690	9690	9690	0
18	20240416	182000	215759960	9690	9690	9690	9690	0
19	20240416	181900	215759960	9690	9690	9690	9690	0
20	20240416	181800	215759960	9690	9690	9690	9690	0
21	20240416	181700	215759960	9690	9690	9690	9690	0
22	20240416	181600	215759960	9690	9690	9690	9690	0
23	20240416	181500	215759960	9690	9690	9690	9690	0
24	20240416	181400	215759960	9690	9690	9690	9690	0
25	20240416	181300	215759960	9690	9690	9690	9690	0
26	20240416	181200	215759960	9690	9690	9690	9690	0
27	20240416	181100	215759960	9690	9690	9690	9690	0
28	20240416	181000	215759960	9690	9690	9690	9690	0
29	20240416	180900	215759960	9690	9690	9690	9690	0
30	20240416	180800	215759960	9690	9690	9690	9690	0
31	20240416	180700	215759960	9690	9690	9690	9690	0
32	20240416	180600	215759960	9690	9690	9690	9690	2577
33	20240416	180500	215759960	9690	9690	9690	9690	0
34	20240416	180400	215759960	9690	9690	9690	9690	0
35	20240416	180300	215759960	9690	9690	9690	9690	0
36	20240416	180200	215759960	9690	9690	9690	9690	0
37	20240416	180100	215759960	9690	9690	9690	9690	0
38	20240416	180000	215759960	9690	9690	9690	9690	0
39	20240416	175900	215759960	9690	9690	9690	9690	0
40	20240416	175800	215759960	9690	9690	9690	9690	0
41	20240416	175700	215759960	9690	9690	9690	9690	0
42	20240416	175600	215759960	9690	9690	9690	9690	0
43	20240416	175500	215759960	9690	9690	9690	9690	0
44	20240416	175400	215759960	9690	9690	9690	9690	0
45	20240416	175300	215759960	9690	9690	9690	9690	0
46	20240416	175200	215759960	9690	9690	9690	9690	0
47	20240416	175100	215759960	9690	9690	9690	9690	0
48	20240416	175000	215759960	9690	9690	9690	9690	0
49	20240416	174900	215759960	9690	9690	9690	9690	0
50	20240416	174800	215759960	9690	9690	9690	9690	0
51	20240416	174700	215759960	9690	9690	9690	9690	0
52	20240416	174600	215759960	9690	9690	9690	9690	0
53	20240416	174500	215759960	9690	9690	9690	9690	0
54	20240416	174400	215759960	9690	9690	9690	9690	0
55	20240416	174300	215759960	9690	9690	9690	9690	0
56	20240416	174200	215759960	9690	9690	9690	9690	0
57	20240416	174100	215759960	9690	9690	9690	9690	0
58	20240416	174000	215759960	9690	9690	9690	9690	0
59	20240416	173900	215759960	9690	9690	9690	9690	0
60	20240416	173800	215759960	9690	9690	9690	9690	0
61	20240416	173700	215759960	9690	9690	9690	9690	0
62	20240416	173600	215759960	9690	9690	9690	9690	2577
63	20240416	173500	215759960	9690	9690	9690	9690	0
64	20240416	173400	215759960	9690	9690	9690	9690	0
65	20240416	173300	215759960	9690	9690	9690	9690	0
66	20240416	173200	215759960	9690	9690	9690	9690	0
67	20240416	173100	215759960	9690	9690	9690	9690	0
68	20240416	173000	215759960	9690	9690	9690	9690	0
69	20240416	172900	215759960	9690	9690	9690	9690	0
70	20240416	172800	215759960	9690	9690	9690	9690	0
71	20240416	172700	215759960	9690	9690	9690	9690	0
72	20240416	172600	215759960	9690	9690	9690	9690	0
73	20240416	172500	215759960	9690	9690	9690	9690	0
74	20240416	172400	215759960	9690	9690	9690	9690	0
75	20240416	172300	215759960	9690	9690	9690	9690	0
76	20240416	172200	215759960	9690	9690	9690	9690	0
77	20240416	172100	215759960	9690	9690	9690	9690	0
78	20240416	172000	215759960	9690	9690	9690	9690	0
79	20240416	171900	215759960	9690	9690	9690	9690	0
80	20240416	171800	215759960	9690	9690	9690	9690	0
81	20240416	171700	215759960	9690	9690	9690	9690	0
82	20240416	171600	215759960	9690	9690	9690	9690	0
83	20240416	171500	215759960	9690	9690	9690	9690	0
84	20240416	171400	215759960	9690	9690	9690	9690	0
85	20240416	171300	215759960	9690	9690	9690	9690	0
86	20240416	171200	215759960	9690	9690	9690	9690	0
87	20240416	171100	215759960	9690	9690	9690	9690	0
88	20240416	171000	215759960	9690	9690	9690	9690	0
89	20240416	170900	215759960	9690	9690	9690	9690	0
90	20240416	170800	215759960	9690	9690	9690	9690	0
91	20240416	170700	215759960	9690	9690	9690	9690	0
92	20240416	170600	215759960	9690	9690	9690	9690	2577
93	20240416	170500	215759960	9690	9690	9690	9690	0
94	20240416	170400	215759960	9690	9690	9690	9690	0
95	20240416	170300	215759960	9690	9690	9690	9690	0
96	20240416	170200	215759960	9690	9690	9690	9690	0
97	20240416	170100	215759960	9690	9690	9690	9690	0
98	20240416	170000	215759960	9690	9690	9690	9690	0
99	20240416	165900	215759960	9690	9690	9690	9690	0
100	20240416	165800	215759960	9690	9690	9690	9690	0
101	20240416	165700	215759960	9690	9690	9690	9690	0
102	20240416	165600	215759960	9690	9690	9690	9690	0
103	20240416	165500	215759960	9690	9690	9690	9690	0
104	20240416	165400	215759960	9690	9690	9690	9690	0
105	20240416	165300	215759960	9690	9690	9690	9690	0
106	20240416	165200	215759960	9690	9690	9690	9690	0
107	20240416	165100	215759960	9690	9690	9690	9690	0
108	20240416	165000	215759960	9690	9690	9690	9690	0
109	20240416	164900	215759960	9690	9690	9690	9690	0
110	20240416	164800	215759960	9690	9690	9690	9690	0
111	20240416	164700	215759960	9690	9690	9690	9690	0
112	20240416	164600	215759960	9690	9690	9690	9690	0
113	20240416	164500	215759960	9690	9690	9690	9690	0
114	20240416	164400	215759960	9690	9690	9690	9690	0
115	20240416	164300	215759960	9690	9690	9690	9690	0
116	20240416	164200	215759960	9690	9690	9690	9690	0
117	20240416	164100	215759960	9690	9690	9690	9690	0
118	20240416	164000	215759960	9690	9690	9690	9690	0
119	20240416	163900	215759960	9690	9690	9690	9690	0
120	20240416	163800	215759960	9690	9690	9690	9690	0
121	20240416	163700	215759960	9690	9690	9690	9690	0
122	20240416	163600	215759960	9690	9690	9690	9690	2577
123	20240416	163500	215759960	9690	9690	9690	9690	0
124	20240416	163400	215759960	9690	9690	9690	9690	0
125	20240416	163300	215759960	9690	9690	9690	9690	0
126	20240416	163200	215759960	9690	9690	9690	9690	0
127	20240416	163100	215759960	9690	9690	9690	9690	0
128	20240416	163000	215759960	9690	9690	9690	9690	0
129	20240416	162900	215759960	9690	9690	9690	9690	0
130	20240416	162800	215759960	9690	9690	9690	9690	0
131	20240416	162700	215759960	9690	9690	9690	9690	0
132	20240416	162600	215759960	9690	9690	9690	9690	0
133	20240416	162500	215759960	9690	9690	9690	9690	0
134	20240416	162400	215759960	9690	9690	9690	9690	0
135	20240416	162300	215759960	9690	9690	9690	9690	0
136	20240416	162200	215759960	9690	9690	9690	9690	0
137	20240416	162100	215759960	9690	9690	9690	9690	0
138	20240416	162000	215759960	9690	9690	9690	9690	0
139	20240416	161900	215759960	9690	9690	9690	9690	0
140	20240416	161800	215759960	9690	9690	9690	9690	0
141	20240416	161700	215759960	9690	9690	9690	9690	0
142	20240416	161600	215759960	9690	9690	9690	9690	0
143	20240416	161500	215759960	9690	9690	9690	9690	0
144	20240416	161400	215759960	9690	9690	9690	9690	0
145	20240416	161300	215759960	9690	9690	9690	9690	0
146	20240416	161200	215759960	9690	9690	9690	9690	0
147	20240416	161100	215759960	9690	9690	9690	9690	0
148	20240416	161000	215759960	9690	9690	9690	9690	0
149	20240416	160900	215759960	9690	9690	9690	9690	0
150	20240416	160800	215759960	9690	9690	9690	9690	0
151	20240416	160700	215759960	9690	9690	9690	9690	0
152	20240416	160600	215759960	9690	9690	9690	9690	2577
153	20240416	160500	215759960	9690	9690	9690	9690	0
154	20240416	160400	215759960	9690	9690	9690	9690	0
155	20240416	160300	215759960	9690	9690	9690	9690	0
156	20240416	160200	215759960	9690	9690	9690	9690	0
157	20240416	160100	215759960	9690	9690	9690	9690	0
158	20240416	160000	215759960	9690	9690	9690	9690	0
159	20240416	155900	215759960	9690	9690	9690	9690	0
160	20240416	155800	215759960	9690	9690	9690	9690	0
161	20240416	155700	215759960	9690	9690	9690	9690	0
162	20240416	155600	215759960	9690	9690	9690	9690	0
163	20240416	155500	215759960	9690	9690	9690	9690	0
164	20240416	155400	215759960	9690	9690	9690	9690	0
165	20240416	155300	215759960	9690	9690	9690	9690	0
166	20240416	155200	215759960	9690	9690	9690	9690	0
167	20240416	155100	215759960	9690	9690	9690	9690	0
168	20240416	155000	215759960	9690	9690	9690	9690	0
169	20240416	154900	215759960	9690	9690	9690	9690	0
170	20240416	154800	215759960	9690	9690	9690	9690	0
171	20240416	154700	215759960	9690	9690	9690	9690	0
172	20240416	154600	215759960	9690	9690	9690	9690	0
173	20240416	154500	215759960	9690	9690	9690	9690	0
174	20240416	154400	215759960	9690	9690	9690	9690	0
175	20240416	154300	215759960	9690	9690	9690	9690	0
176	20240416	154200	215759960	9690	9690	9690	9690	0
177	20240416	154100	215759960	9690	9690	9690	9690	0
178	20240416	154000	215759960	9690	9690	9690	9690	0
179	20240416	153900	215759960	9690	9690	9690	9690	0
180	20240416	153800	215759960	9690	9690	9690	9690	0
181	20240416	153700	215759960	9690	9690	9690	9690	0
182	20240416	153600	215759960	9690	9690	9690	9690	2577
183	20240416	153500	215759960	9690	9690	9690	9690	0
184	20240416	153400	215759960	9690	9690	9690	9690	0
185	20240416	153300	215759960	9690	9690	9690	9690	0
186	20240416	153200	215759960	9690	9690	9690	9690	0
187	20240416	153100	215759960	9690	9690	9690	9690	0
188	20240416	153000	215759960	9690	9690	9690	9690	2577
189	20240416	152900	190788830	9650	9650	9650	9650	0
190	20240416	152800	190788830	9650	9650	9650	9650	0
191	20240416	152700	190788830	9650	9650	9650	9650	0
192	20240416	152600	190788830	9650	9650	9650	9650	0
193	20240416	152500	190788830	9650	9650	9650	9650	0
194	20240416	152400	190788830	9650	9650	9650	9650	0
195	20240416	152300	190788830	9650	9650	9650	9650	0
196	20240416	152200	190788830	9650	9650	9650	9650	0
197	20240416	152100	190788830	9650	9650	9650	9650	0
198	20240416	152000	190788830	9650	9650	9650	9650	0
199	20240416	151900	190788830	9650	9580	9650	9560	588
200	20240416	151800	185126380	9650	9580	9650	9580	539
201	20240416	151700	179927760	9580	9580	9580	9580	53
202	20240416	151600	179420020	9580	9600	9600	9580	59
203	20240416	151500	178854120	9600	9610	9610	9600	62
204	20240416	151400	178258770	9600	9600	9600	9600	57
205	20240416	151300	177711570	9610	9610	9610	9610	0
206	20240416	151200	177711570	9610	9610	9610	9610	30
207	20240416	151100	177423270	9610	9610	9610	9610	9
208	20240416	151000	177336780	9610	9620	9620	9610	93
209	20240416	150900	176443030	9620	9620	9620	9620	0
210	20240416	150800	176443030	9620	9620	9620	9620	0
211	20240416	150700	176443030	9620	9620	9620	9620	78
212	20240416	150600	175692670	9630	9630	9630	9630	0
213	20240416	150500	175692670	9630	9640	9640	9630	74
214	20240416	150400	174979910	9650	9650	9650	9650	0
215	20240416	150300	174979910	9650	9650	9650	9650	8
216	20240416	150200	174902710	9650	9650	9650	9650	5
217	20240416	150100	174854460	9640	9640	9640	9640	0
218	20240416	150000	174854460	9640	9640	9640	9640	0
219	20240416	145900	174854460	9640	9640	9640	9640	0
220	20240416	145800	174854460	9640	9640	9640	9640	20
221	20240416	145700	174661660	9640	9640	9640	9640	0
222	20240416	145600	174661660	9640	9640	9640	9640	64
223	20240416	145500	174044700	9650	9650	9650	9650	3
224	20240416	145400	174015750	9650	9650	9650	9650	3
225	20240416	145300	173986800	9650	9630	9650	9630	339
226	20240416	145200	170718270	9620	9620	9620	9620	0
227	20240416	145100	170718270	9620	9620	9620	9620	0
228	20240416	145000	170718270	9620	9620	9620	9620	160
229	20240416	144900	169179070	9600	9600	9600	9600	0
230	20240416	144800	169179070	9600	9600	9600	9600	0
231	20240416	144700	169179070	9600	9600	9600	9600	128
232	20240416	144600	167950270	9580	9580	9580	9580	0
233	20240416	144500	167950270	9580	9580	9580	9580	0
234	20240416	144400	167950270	9580	9580	9580	9580	0
235	20240416	144300	167950270	9580	9580	9580	9580	0
236	20240416	144200	167950270	9580	9580	9580	9580	0
237	20240416	144100	167950270	9580	9580	9580	9580	117
238	20240416	144000	166829410	9580	9580	9580	9580	2504
239	20240416	143900	142841090	9580	9580	9580	9580	0
240	20240416	143800	142841090	9580	9590	9590	9580	1065
241	20240416	143700	132638340	9590	9590	9590	9590	0
242	20240416	143600	132638340	9590	9590	9590	9590	0
243	20240416	143500	132638340	9590	9590	9590	9590	0
244	20240416	143400	132638340	9590	9590	9590	9590	0
245	20240416	143300	132638340	9590	9590	9590	9590	27
246	20240416	143200	132379410	9600	9600	9600	9600	0
247	20240416	143100	132379410	9600	9600	9600	9600	0
248	20240416	143000	132379410	9600	9600	9600	9600	10
249	20240416	142900	132283410	9590	9590	9590	9590	0
250	20240416	142800	132283410	9590	9590	9590	9590	0
251	20240416	142700	132283410	9590	9590	9590	9590	0
252	20240416	142600	132283410	9590	9590	9590	9590	0
253	20240416	142500	132283410	9590	9590	9590	9590	0
254	20240416	142400	132283410	9590	9590	9590	9590	0
255	20240416	142300	132283410	9590	9590	9590	9590	73
256	20240416	142200	131583340	9610	9610	9610	9610	8
257	20240416	142100	131506460	9610	9610	9610	9610	0
258	20240416	142000	131506460	9610	9610	9610	9610	30
259	20240416	141900	131218160	9610	9610	9610	9610	0
260	20240416	141800	131218160	9610	9610	9610	9610	0
261	20240416	141700	131218160	9610	9610	9610	9610	30
262	20240416	141600	130929860	9620	9620	9620	9620	170
263	20240416	141500	129294460	9620	9620	9620	9620	0
264	20240416	141400	129294460	9620	9620	9620	9620	0
265	20240416	141300	129294460	9620	9620	9620	9620	0
266	20240416	141200	129294460	9620	9620	9620	9620	0
267	20240416	141100	129294460	9620	9620	9620	9620	0
268	20240416	141000	129294460	9620	9620	9620	9620	0
269	20240416	140900	129294460	9620	9620	9620	9620	0
270	20240416	140800	129294460	9620	9620	9620	9620	0
271	20240416	140700	129294460	9620	9620	9620	9620	20
272	20240416	140600	129102060	9620	9620	9620	9620	0
273	20240416	140500	129102060	9620	9620	9620	9620	1
274	20240416	140400	129092440	9620	9620	9620	9620	16
275	20240416	140300	128938520	9620	9620	9620	9620	50
276	20240416	140200	128457520	9610	9610	9610	9610	0
277	20240416	140100	128457520	9610	9610	9610	9610	0
278	20240416	140000	128457520	9610	9620	9630	9610	109
279	20240416	135900	127409510	9610	9610	9610	9610	0
280	20240416	135800	127409510	9610	9610	9610	9610	0
281	20240416	135700	127409510	9610	9610	9610	9610	0
282	20240416	135600	127409510	9610	9610	9610	9610	0
283	20240416	135500	127409510	9610	9610	9610	9610	6
284	20240416	135400	127351850	9610	9610	9610	9610	0
285	20240416	135300	127351850	9610	9610	9610	9610	0
286	20240416	135200	127351850	9610	9610	9610	9610	0
287	20240416	135100	127351850	9610	9610	9610	9610	0
288	20240416	135000	127351850	9610	9610	9610	9610	12
289	20240416	134900	127236530	9610	9600	9610	9600	3
290	20240416	134800	127207710	9590	9590	9590	9590	0
291	20240416	134700	127207710	9590	9590	9590	9590	0
292	20240416	134600	127207710	9590	9590	9590	9590	0
293	20240416	134500	127207710	9590	9590	9590	9590	0
294	20240416	134400	127207710	9590	9590	9590	9590	0
295	20240416	134300	127207710	9590	9590	9590	9590	0
296	20240416	134200	127207710	9590	9590	9590	9590	14
297	20240416	134100	127073450	9600	9600	9600	9600	0
298	20240416	134000	127073450	9600	9590	9600	9590	2
299	20240416	133900	127054260	9600	9580	9600	9580	42
300	20240416	133800	126651870	9590	9590	9590	9590	0
301	20240416	133700	126651870	9590	9590	9590	9590	0
302	20240416	133600	126651870	9590	9590	9590	9590	0
303	20240416	133500	126651870	9590	9590	9590	9590	10
304	20240416	133400	126555970	9590	9590	9590	9590	1
305	20240416	133300	126546380	9580	9580	9580	9580	0
306	20240416	133200	126546380	9580	9580	9580	9580	50
307	20240416	133100	126067380	9600	9590	9600	9590	51
308	20240416	133000	125578280	9600	9580	9600	9580	89
309	20240416	132900	124725560	9580	9580	9580	9580	3
310	20240416	132800	124696820	9580	9580	9580	9580	2
311	20240416	132700	124677660	9580	9580	9580	9580	96
312	20240416	132600	123757980	9580	9580	9580	9580	4
313	20240416	132500	123719660	9580	9580	9580	9580	50
314	20240416	132400	123240660	9580	9580	9580	9580	21
315	20240416	132300	123039480	9580	9580	9580	9580	41
316	20240416	132200	122646700	9580	9580	9580	9580	25
317	20240416	132100	122407200	9580	9580	9580	9580	0
318	20240416	132000	122407200	9580	9580	9580	9580	0
319	20240416	131900	122407200	9580	9580	9580	9580	0
320	20240416	131800	122407200	9580	9580	9580	9580	0
321	20240416	131700	122407200	9580	9580	9580	9580	0
322	20240416	131600	122407200	9580	9580	9580	9580	0
323	20240416	131500	122407200	9580	9580	9580	9580	20
324	20240416	131400	122215600	9580	9580	9580	9580	0
325	20240416	131300	122215600	9580	9580	9580	9580	0
326	20240416	131200	122215600	9580	9580	9580	9580	0
327	20240416	131100	122215600	9580	9580	9580	9580	0
328	20240416	131000	122215600	9580	9580	9580	9580	0
329	20240416	130900	122215600	9580	9580	9580	9580	0
330	20240416	130800	122215600	9580	9580	9580	9580	0
331	20240416	130700	122215600	9580	9580	9580	9580	0
332	20240416	130600	122215600	9580	9580	9580	9580	200
333	20240416	130500	120299600	9580	9580	9580	9580	0
334	20240416	130400	120299600	9580	9580	9580	9580	0
335	20240416	130300	120299600	9580	9580	9580	9580	0
336	20240416	130200	120299600	9580	9580	9580	9580	0
337	20240416	130100	120299600	9580	9580	9580	9580	0
338	20240416	130000	120299600	9580	9580	9580	9580	0
339	20240416	125900	120299600	9580	9580	9580	9580	0
340	20240416	125800	120299600	9580	9580	9580	9580	0
341	20240416	125700	120299600	9580	9580	9580	9580	0
342	20240416	125600	120299600	9580	9580	9580	9580	0
343	20240416	125500	120299600	9580	9580	9580	9580	0
344	20240416	125400	120299600	9580	9580	9580	9580	0
345	20240416	125300	120299600	9580	9580	9580	9580	0
346	20240416	125200	120299600	9580	9580	9580	9580	0
347	20240416	125100	120299600	9580	9580	9580	9580	0
348	20240416	125000	120299600	9580	9570	9580	9570	100
349	20240416	124900	119341610	9580	9580	9580	9580	0
350	20240416	124800	119341610	9580	9580	9580	9580	0
351	20240416	124700	119341610	9580	9580	9580	9580	2
352	20240416	124600	119322450	9570	9570	9570	9570	50
353	20240416	124500	118843950	9580	9580	9580	9580	0
354	20240416	124400	118843950	9580	9580	9580	9580	0
355	20240416	124300	118843950	9580	9570	9580	9570	401
356	20240416	124200	115002380	9580	9570	9580	9570	12
357	20240416	124100	114887530	9580	9580	9580	9580	0
358	20240416	124000	114887530	9580	9580	9580	9580	0
359	20240416	123900	114887530	9580	9580	9580	9580	0
360	20240416	123800	114887530	9580	9580	9580	9580	0
361	20240416	123700	114887530	9580	9580	9580	9580	0
362	20240416	123600	114887530	9580	9580	9580	9580	0
363	20240416	123500	114887530	9580	9580	9580	9580	0
364	20240416	123400	114887530	9580	9580	9580	9580	0
365	20240416	123300	114887530	9580	9580	9580	9580	100
366	20240416	123200	113929530	9570	9570	9570	9570	0
367	20240416	123100	113929530	9570	9570	9570	9570	0
368	20240416	123000	113929530	9570	9570	9570	9570	0
369	20240416	122900	113929530	9570	9570	9570	9570	0
370	20240416	122800	113929530	9570	9570	9570	9570	0
371	20240416	122700	113929530	9570	9570	9570	9570	0
372	20240416	122600	113929530	9570	9570	9570	9570	0
373	20240416	122500	113929530	9570	9570	9570	9570	0
374	20240416	122400	113929530	9570	9570	9570	9570	0
375	20240416	122300	113929530	9570	9570	9570	9570	0
376	20240416	122200	113929530	9570	9570	9570	9570	2
377	20240416	122100	113910390	9580	9580	9580	9580	0
378	20240416	122000	113910390	9580	9560	9580	9560	57
379	20240416	121900	113365430	9550	9550	9550	9550	0
380	20240416	121800	113365430	9550	9550	9550	9550	66
381	20240416	121700	112735130	9540	9540	9540	9540	0
382	20240416	121600	112735130	9540	9550	9550	9540	2
383	20240416	121500	112716040	9560	9560	9560	9560	0
384	20240416	121400	112716040	9560	9540	9560	9540	54
385	20240416	121300	112200860	9540	9540	9540	9540	101
386	20240416	121200	111237320	9540	9540	9540	9540	0
387	20240416	121100	111237320	9540	9540	9540	9540	0
388	20240416	121000	111237320	9540	9540	9540	9540	10
389	20240416	120900	111141920	9530	9530	9530	9530	0
390	20240416	120800	111141920	9530	9530	9530	9530	0
391	20240416	120700	111141920	9530	9530	9530	9530	0
392	20240416	120600	111141920	9530	9530	9530	9530	0
393	20240416	120500	111141920	9530	9530	9530	9530	0
394	20240416	120400	111141920	9530	9530	9530	9530	0
395	20240416	120300	111141920	9530	9530	9530	9530	0
396	20240416	120200	111141920	9530	9530	9530	9530	0
397	20240416	120100	111141920	9530	9530	9530	9530	0
398	20240416	120000	111141920	9530	9530	9540	9530	98
399	20240416	115900	110207880	9520	9520	9520	9520	38
400	20240416	115800	109846120	9520	9520	9520	9520	32
401	20240416	115700	109541480	9530	9530	9530	9530	50
402	20240416	115600	109064980	9530	9530	9530	9530	30
403	20240416	115500	108779080	9530	9530	9530	9530	0
404	20240416	115400	108779080	9530	9530	9530	9530	30
405	20240416	115300	108493180	9530	9530	9530	9530	11
406	20240416	115200	108388350	9530	9530	9530	9530	31
407	20240416	115100	108092920	9530	9530	9530	9530	0
408	20240416	115000	108092920	9530	9530	9560	9530	30
409	20240416	114900	107806990	9520	9520	9520	9520	0
410	20240416	114800	107806990	9520	9520	9520	9520	42
411	20240416	114700	107407150	9520	9520	9520	9520	0
412	20240416	114600	107407150	9520	9560	9560	9510	31
413	20240416	114500	107112230	9520	9510	9560	9510	80
414	20240416	114400	106350800	9510	9510	9510	9510	16
415	20240416	114300	106198640	9510	9510	9510	9510	0
416	20240416	114200	106198640	9510	9510	9510	9510	33
417	20240416	114100	105884810	9510	9510	9510	9510	52
418	20240416	114000	105390290	9500	9500	9500	9500	40
419	20240416	113900	105010290	9510	9510	9510	9510	10
420	20240416	113800	104915190	9500	9500	9500	9500	29
421	20240416	113700	104639690	9500	9500	9500	9500	0
422	20240416	113600	104639690	9500	9500	9500	9500	702
423	20240416	113500	97970690	9530	9520	9560	9510	867
424	20240416	113400	89718190	9520	9540	9540	9520	279
425	20240416	113300	87059160	9560	9550	9560	9540	90
426	20240416	113200	86200350	9550	9550	9550	9550	44
427	20240416	113100	85780150	9550	9550	9550	9550	0
428	20240416	113000	85780150	9550	9550	9550	9550	25
429	20240416	112900	85541400	9550	9550	9550	9550	35
430	20240416	112800	85207150	9550	9550	9550	9550	92
431	20240416	112700	84328550	9550	9550	9550	9550	33
432	20240416	112600	84013400	9550	9550	9550	9550	10
433	20240416	112500	83917900	9550	9550	9550	9550	44
434	20240416	112400	83497700	9550	9550	9550	9550	0
435	20240416	112300	83497700	9550	9550	9550	9550	25
436	20240416	112200	83258950	9560	9560	9560	9560	0
437	20240416	112100	83258950	9560	9570	9570	9560	30
438	20240416	112000	82971860	9570	9570	9570	9570	105
439	20240416	111900	81967010	9570	9570	9570	9570	30
440	20240416	111800	81679910	9570	9570	9570	9570	0
441	20240416	111700	81679910	9570	9570	9570	9570	37
442	20240416	111600	81325820	9580	9580	9580	9580	5
443	20240416	111500	81277920	9570	9570	9570	9570	32
444	20240416	111400	80971680	9570	9570	9570	9570	0
445	20240416	111300	80971680	9570	9570	9570	9570	35
446	20240416	111200	80636730	9570	9570	9570	9570	0
447	20240416	111100	80636730	9570	9570	9570	9570	34
448	20240416	111000	80311350	9570	9550	9570	9550	280
449	20240416	110900	77632760	9550	9560	9570	9550	89
450	20240416	110800	76782290	9560	9560	9560	9560	1
451	20240416	110700	76772730	9560	9580	9580	9550	505
452	20240416	110600	71940000	9580	9580	9580	9580	0
453	20240416	110500	71940000	9580	9590	9590	9580	85
454	20240416	110400	71125260	9590	9620	9620	9590	1380
455	20240416	110300	57871440	9620	9620	9620	9620	28
456	20240416	110200	57602080	9620	9620	9620	9620	0
457	20240416	110100	57602080	9620	9620	9620	9620	42
458	20240416	110000	57198040	9620	9620	9620	9620	27
459	20240416	105900	56938300	9620	9620	9620	9620	0
460	20240416	105800	56938300	9620	9620	9620	9620	125
461	20240416	105700	55735800	9620	9620	9620	9620	0
462	20240416	105600	55735800	9620	9620	9620	9620	32
463	20240416	105500	55427960	9620	9620	9620	9620	0
464	20240416	105400	55427960	9620	9620	9620	9620	42
465	20240416	105300	55023920	9620	9620	9620	9620	0
466	20240416	105200	55023920	9620	9620	9620	9620	97
467	20240416	105100	54090780	9620	9620	9620	9620	0
468	20240416	105000	54090780	9620	9620	9620	9620	43
469	20240416	104900	53677120	9620	9620	9620	9620	0
470	20240416	104800	53677120	9620	9620	9620	9620	0
471	20240416	104700	53677120	9620	9620	9620	9620	0
472	20240416	104600	53677120	9620	9620	9630	9620	43
473	20240416	104500	53263430	9630	9610	9630	9610	151
474	20240416	104400	51812300	9600	9600	9600	9600	131
475	20240416	104300	50554700	9600	9600	9600	9600	226
476	20240416	104200	48385100	9610	9620	9620	9610	36
477	20240416	104100	48039110	9620	9620	9620	9620	114
478	20240416	104000	46942430	9620	9630	9630	9620	27
479	20240416	103900	46682650	9630	9630	9630	9630	9
480	20240416	103800	46595980	9630	9640	9700	9630	51
481	20240416	103700	46104480	9650	9670	9670	9650	163
482	20240416	103600	44528290	9670	9670	9670	9670	93
483	20240416	103500	43628980	9660	9670	9670	9660	133
484	20240416	103400	42343100	9650	9620	9840	9620	968
485	20240416	103300	32928870	9610	9610	9610	9610	128
486	20240416	103200	31698790	9610	9610	9610	9610	0
487	20240416	103100	31698790	9610	9610	9610	9610	0
488	20240416	103000	31698790	9610	9610	9610	9610	22
489	20240416	102900	31487370	9610	9610	9610	9610	26
490	20240416	102800	31237510	9620	9620	9620	9620	2
491	20240416	102700	31218270	9610	9610	9610	9600	104
492	20240416	102600	30219430	9610	9610	9610	9610	0
493	20240416	102500	30219430	9610	9610	9610	9610	25
494	20240416	102400	29979180	9610	9610	9610	9610	0
495	20240416	102300	29979180	9610	9610	9610	9610	37
496	20240416	102200	29623610	9610	9610	9610	9610	0
497	20240416	102100	29623610	9610	9610	9610	9610	32
498	20240416	102000	29316090	9610	9610	9610	9610	0
499	20240416	101900	29316090	9610	9610	9610	9610	36
500	20240416	101800	28970130	9620	9620	9620	9620	0
501	20240416	101700	28970130	9620	9610	9620	9610	49
502	20240416	101600	28499140	9620	9620	9620	9620	0
503	20240416	101500	28499140	9620	9620	9620	9620	40
504	20240416	101400	28114340	9610	9610	9610	9610	184
505	20240416	101300	26346100	9610	9610	9610	9610	0
506	20240416	101200	26346100	9610	9610	9610	9610	0
507	20240416	101100	26346100	9610	9610	9610	9610	10
508	20240416	101000	26250000	9620	9620	9620	9620	0
509	20240416	100900	26250000	9620	9620	9620	9620	0
510	20240416	100800	26250000	9620	9620	9620	9620	0
511	20240416	100700	26250000	9620	9620	9620	9620	9
512	20240416	100600	26163420	9620	9620	9620	9620	65
513	20240416	100500	25538120	9610	9610	9610	9610	28
514	20240416	100400	25269040	9610	9610	9610	9610	0
515	20240416	100300	25269040	9610	9610	9610	9610	38
516	20240416	100200	24903860	9630	9620	9630	9620	52
517	20240416	100100	24403600	9610	9620	9630	9600	421
518	20240416	100000	20356430	9630	9630	9630	9630	33
519	20240416	095900	20038640	9660	9660	9660	9660	0
520	20240416	095800	20038640	9660	9610	9660	9610	274
521	20240416	095700	17403030	9610	9660	9660	9610	399
522	20240416	095600	13550760	9670	9680	9680	9670	13
523	20240416	095500	13424930	9680	9680	9680	9680	0
524	20240416	095400	13424930	9680	9680	9680	9680	27
525	20240416	095300	13163570	9680	9680	9680	9680	0
526	20240416	095200	13163570	9680	9680	9680	9680	45
527	20240416	095100	12727970	9700	9700	9700	9700	0
528	20240416	095000	12727970	9700	9690	9700	9690	27
529	20240416	094900	12466320	9700	9700	9700	9700	1
530	20240416	094800	12456620	9690	9690	9690	9690	57
531	20240416	094700	11904290	9690	9690	9690	9690	0
532	20240416	094600	11904290	9690	9690	9690	9690	17
533	20240416	094500	11739560	9690	9690	9690	9690	52
534	20240416	094400	11235680	9690	9690	9690	9690	140
535	20240416	094300	9879080	9690	9690	9690	9690	0
536	20240416	094200	9879080	9690	9690	9690	9690	29
537	20240416	094100	9598070	9690	9690	9690	9690	0
538	20240416	094000	9598070	9690	9690	9690	9690	42
539	20240416	093900	9191090	9690	9690	9690	9690	0
540	20240416	093800	9191090	9690	9690	9690	9690	27
541	20240416	093700	8929460	9690	9690	9690	9690	0
542	20240416	093600	8929460	9690	9700	9700	9690	51
543	20240416	093500	8435260	9690	9700	9700	9690	105
544	20240416	093400	7417710	9690	9700	9700	9690	52
545	20240416	093300	6913630	9700	9700	9700	9700	8
546	20240416	093200	6836030	9700	9690	9710	9690	6
547	20240416	093100	6777850	9680	9680	9680	9680	0
548	20240416	093000	6777850	9680	9700	9700	9680	88
549	20240416	092900	5924750	9700	9700	9710	9700	46
550	20240416	092800	5478520	9700	9700	9700	9700	0
551	20240416	092700	5478520	9700	9700	9700	9700	31
552	20240416	092600	5177820	9700	9700	9700	9700	0
553	20240416	092500	5177820	9700	9710	9750	9700	44
554	20240416	092400	4750910	9750	9750	9750	9710	7
555	20240416	092300	4682780	9710	9710	9750	9710	33
556	20240416	092200	4362170	9710	9760	9760	9710	9
557	20240416	092100	4274530	9710	9710	9760	9700	48
558	20240416	092000	3808570	9760	9710	9760	9710	10
559	20240416	091900	3711220	9760	9700	9760	9700	36
560	20240416	091800	3361880	9710	9710	9710	9710	62
561	20240416	091700	2759860	9710	9710	9760	9700	66
562	20240416	091600	2119090	9760	9760	9760	9760	49
563	20240416	091500	1640850	9800	9800	9800	9800	0
564	20240416	091400	1640850	9800	9770	9800	9770	101
565	20240416	091300	651080	9780	9780	9780	9780	0
566	20240416	091200	651080	9780	9780	9780	9780	0
567	20240416	091100	651080	9780	9710	9780	9710	2
568	20240416	091000	631590	9760	9760	9760	9760	1
569	20240416	090900	621830	9710	9700	9710	9700	27
570	20240416	090800	359790	9770	9710	9770	9710	3
571	20240416	090700	330540	9700	9700	9700	9700	0
572	20240416	090600	330540	9700	9700	9700	9700	0
573	20240416	090500	330540	9700	9700	9700	9700	0
574	20240416	090400	330540	9700	9700	9700	9700	0
575	20240416	090300	330540	9700	9700	9700	9700	0
576	20240416	090200	330540	9700	9700	9700	9700	0
577	20240416	090100	330540	9700	9700	9700	9700	0
578	20240416	090000	330540	9700	9700	9800	9700	34