KissMeData/002460/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183600	23097100	9780	9780	9780	9780	308
3	20240417	183500	23097100	9780	9780	9780	9780	0
4	20240417	183400	23097100	9780	9780	9780	9780	0
5	20240417	183300	23097100	9780	9780	9780	9780	0
6	20240417	183200	23097100	9780	9780	9780	9780	0
7	20240417	183100	23097100	9780	9780	9780	9780	0
8	20240417	183000	23097100	9780	9780	9780	9780	0
9	20240417	182900	23097100	9780	9780	9780	9780	0
10	20240417	182800	23097100	9780	9780	9780	9780	0
11	20240417	182700	23097100	9780	9780	9780	9780	0
12	20240417	182600	23097100	9780	9780	9780	9780	0
13	20240417	182500	23097100	9780	9780	9780	9780	0
14	20240417	182400	23097100	9780	9780	9780	9780	0
15	20240417	182300	23097100	9780	9780	9780	9780	0
16	20240417	182200	23097100	9780	9780	9780	9780	0
17	20240417	182100	23097100	9780	9780	9780	9780	0
18	20240417	182000	23097100	9780	9780	9780	9780	0
19	20240417	181900	23097100	9780	9780	9780	9780	0
20	20240417	181800	23097100	9780	9780	9780	9780	0
21	20240417	181700	23097100	9780	9780	9780	9780	0
22	20240417	181600	23097100	9780	9780	9780	9780	0
23	20240417	181500	23097100	9780	9780	9780	9780	0
24	20240417	181400	23097100	9780	9780	9780	9780	0
25	20240417	181300	23097100	9780	9780	9780	9780	0
26	20240417	181200	23097100	9780	9780	9780	9780	0
27	20240417	181100	23097100	9780	9780	9780	9780	0
28	20240417	181000	23097100	9780	9780	9780	9780	0
29	20240417	180900	23097100	9780	9780	9780	9780	0
30	20240417	180800	23097100	9780	9780	9780	9780	0
31	20240417	180700	23097100	9780	9780	9780	9780	0
32	20240417	180600	23097100	9780	9780	9780	9780	308
33	20240417	180500	23097100	9780	9780	9780	9780	0
34	20240417	180400	23097100	9780	9780	9780	9780	0
35	20240417	180300	23097100	9780	9780	9780	9780	0
36	20240417	180200	23097100	9780	9780	9780	9780	0
37	20240417	180100	23097100	9780	9780	9780	9780	0
38	20240417	180000	23097100	9780	9780	9780	9780	0
39	20240417	175900	23097100	9780	9780	9780	9780	0
40	20240417	175800	23097100	9780	9780	9780	9780	0
41	20240417	175700	23097100	9780	9780	9780	9780	0
42	20240417	175600	23097100	9780	9780	9780	9780	0
43	20240417	175500	23097100	9780	9780	9780	9780	0
44	20240417	175400	23097100	9780	9780	9780	9780	0
45	20240417	175300	23097100	9780	9780	9780	9780	0
46	20240417	175200	23097100	9780	9780	9780	9780	0
47	20240417	175100	23097100	9780	9780	9780	9780	0
48	20240417	175000	23097100	9780	9780	9780	9780	0
49	20240417	174900	23097100	9780	9780	9780	9780	0
50	20240417	174800	23097100	9780	9780	9780	9780	0
51	20240417	174700	23097100	9780	9780	9780	9780	0
52	20240417	174600	23097100	9780	9780	9780	9780	0
53	20240417	174500	23097100	9780	9780	9780	9780	0
54	20240417	174400	23097100	9780	9780	9780	9780	0
55	20240417	174300	23097100	9780	9780	9780	9780	0
56	20240417	174200	23097100	9780	9780	9780	9780	0
57	20240417	174100	23097100	9780	9780	9780	9780	0
58	20240417	174000	23097100	9780	9780	9780	9780	0
59	20240417	173900	23097100	9780	9780	9780	9780	0
60	20240417	173800	23097100	9780	9780	9780	9780	0
61	20240417	173700	23097100	9780	9780	9780	9780	0
62	20240417	173600	23097100	9780	9780	9780	9780	308
63	20240417	173500	23097100	9780	9780	9780	9780	0
64	20240417	173400	23097100	9780	9780	9780	9780	0
65	20240417	173300	23097100	9780	9780	9780	9780	0
66	20240417	173200	23097100	9780	9780	9780	9780	0
67	20240417	173100	23097100	9780	9780	9780	9780	0
68	20240417	173000	23097100	9780	9780	9780	9780	0
69	20240417	172900	23097100	9780	9780	9780	9780	0
70	20240417	172800	23097100	9780	9780	9780	9780	0
71	20240417	172700	23097100	9780	9780	9780	9780	0
72	20240417	172600	23097100	9780	9780	9780	9780	0
73	20240417	172500	23097100	9780	9780	9780	9780	0
74	20240417	172400	23097100	9780	9780	9780	9780	0
75	20240417	172300	23097100	9780	9780	9780	9780	0
76	20240417	172200	23097100	9780	9780	9780	9780	0
77	20240417	172100	23097100	9780	9780	9780	9780	0
78	20240417	172000	23097100	9780	9780	9780	9780	0
79	20240417	171900	23097100	9780	9780	9780	9780	0
80	20240417	171800	23097100	9780	9780	9780	9780	0
81	20240417	171700	23097100	9780	9780	9780	9780	0
82	20240417	171600	23097100	9780	9780	9780	9780	0
83	20240417	171500	23097100	9780	9780	9780	9780	0
84	20240417	171400	23097100	9780	9780	9780	9780	0
85	20240417	171300	23097100	9780	9780	9780	9780	0
86	20240417	171200	23097100	9780	9780	9780	9780	0
87	20240417	171100	23097100	9780	9780	9780	9780	0
88	20240417	171000	23097100	9780	9780	9780	9780	0
89	20240417	170900	23097100	9780	9780	9780	9780	0
90	20240417	170800	23097100	9780	9780	9780	9780	0
91	20240417	170700	23097100	9780	9780	9780	9780	0
92	20240417	170600	23097100	9780	9780	9780	9780	308
93	20240417	170500	23097100	9780	9780	9780	9780	0
94	20240417	170400	23097100	9780	9780	9780	9780	0
95	20240417	170300	23097100	9780	9780	9780	9780	0
96	20240417	170200	23097100	9780	9780	9780	9780	0
97	20240417	170100	23097100	9780	9780	9780	9780	0
98	20240417	170000	23097100	9780	9780	9780	9780	0
99	20240417	165900	23097100	9780	9780	9780	9780	0
100	20240417	165800	23097100	9780	9780	9780	9780	0
101	20240417	165700	23097100	9780	9780	9780	9780	0
102	20240417	165600	23097100	9780	9780	9780	9780	0
103	20240417	165500	23097100	9780	9780	9780	9780	0
104	20240417	165400	23097100	9780	9780	9780	9780	0
105	20240417	165300	23097100	9780	9780	9780	9780	0
106	20240417	165200	23097100	9780	9780	9780	9780	0
107	20240417	165100	23097100	9780	9780	9780	9780	0
108	20240417	165000	23097100	9780	9780	9780	9780	0
109	20240417	164900	23097100	9780	9780	9780	9780	0
110	20240417	164800	23097100	9780	9780	9780	9780	0
111	20240417	164700	23097100	9780	9780	9780	9780	0
112	20240417	164600	23097100	9780	9780	9780	9780	0
113	20240417	164500	23097100	9780	9780	9780	9780	0
114	20240417	164400	23097100	9780	9780	9780	9780	0
115	20240417	164300	23097100	9780	9780	9780	9780	0
116	20240417	164200	23097100	9780	9780	9780	9780	0
117	20240417	164100	23097100	9780	9780	9780	9780	0
118	20240417	164000	23097100	9780	9780	9780	9780	0
119	20240417	163900	23097100	9780	9780	9780	9780	0
120	20240417	163800	23097100	9780	9780	9780	9780	0
121	20240417	163700	23097100	9780	9780	9780	9780	0
122	20240417	163600	23097100	9780	9780	9780	9780	308
123	20240417	163500	23097100	9780	9780	9780	9780	0
124	20240417	163400	23097100	9780	9780	9780	9780	0
125	20240417	163300	23097100	9780	9780	9780	9780	0
126	20240417	163200	23097100	9780	9780	9780	9780	0
127	20240417	163100	23097100	9780	9780	9780	9780	0
128	20240417	163000	23097100	9780	9780	9780	9780	0
129	20240417	162900	23097100	9780	9780	9780	9780	0
130	20240417	162800	23097100	9780	9780	9780	9780	0
131	20240417	162700	23097100	9780	9780	9780	9780	0
132	20240417	162600	23097100	9780	9780	9780	9780	0
133	20240417	162500	23097100	9780	9780	9780	9780	0
134	20240417	162400	23097100	9780	9780	9780	9780	0
135	20240417	162300	23097100	9780	9780	9780	9780	0
136	20240417	162200	23097100	9780	9780	9780	9780	0
137	20240417	162100	23097100	9780	9780	9780	9780	0
138	20240417	162000	23097100	9780	9780	9780	9780	0
139	20240417	161900	23097100	9780	9780	9780	9780	0
140	20240417	161800	23097100	9780	9780	9780	9780	0
141	20240417	161700	23097100	9780	9780	9780	9780	0
142	20240417	161600	23097100	9780	9780	9780	9780	0
143	20240417	161500	23097100	9780	9780	9780	9780	0
144	20240417	161400	23097100	9780	9780	9780	9780	0
145	20240417	161300	23097100	9780	9780	9780	9780	0
146	20240417	161200	23097100	9780	9780	9780	9780	0
147	20240417	161100	23097100	9780	9780	9780	9780	0
148	20240417	161000	23097100	9780	9780	9780	9780	0
149	20240417	160900	23097100	9780	9780	9780	9780	0
150	20240417	160800	23097100	9780	9780	9780	9780	0
151	20240417	160700	23097100	9780	9780	9780	9780	0
152	20240417	160600	23097100	9780	9780	9780	9780	308
153	20240417	160500	23097100	9780	9780	9780	9780	0
154	20240417	160400	23097100	9780	9780	9780	9780	0
155	20240417	160300	23097100	9780	9780	9780	9780	0
156	20240417	160200	23097100	9780	9780	9780	9780	0
157	20240417	160100	23097100	9780	9780	9780	9780	0
158	20240417	160000	23097100	9780	9780	9780	9780	0
159	20240417	155900	23097100	9780	9780	9780	9780	0
160	20240417	155800	23097100	9780	9780	9780	9780	0
161	20240417	155700	23097100	9780	9780	9780	9780	0
162	20240417	155600	23097100	9780	9780	9780	9780	0
163	20240417	155500	23097100	9780	9780	9780	9780	0
164	20240417	155400	23097100	9780	9780	9780	9780	0
165	20240417	155300	23097100	9780	9780	9780	9780	0
166	20240417	155200	23097100	9780	9780	9780	9780	0
167	20240417	155100	23097100	9780	9780	9780	9780	0
168	20240417	155000	23097100	9780	9780	9780	9780	0
169	20240417	154900	23097100	9780	9780	9780	9780	0
170	20240417	154800	23097100	9780	9780	9780	9780	0
171	20240417	154700	23097100	9780	9780	9780	9780	0
172	20240417	154600	23097100	9780	9780	9780	9780	0
173	20240417	154500	23097100	9780	9780	9780	9780	0
174	20240417	154400	23097100	9780	9780	9780	9780	0
175	20240417	154300	23097100	9780	9780	9780	9780	0
176	20240417	154200	23097100	9780	9780	9780	9780	0
177	20240417	154100	23097100	9780	9780	9780	9780	0
178	20240417	154000	23097100	9780	9780	9780	9780	0
179	20240417	153900	23097100	9780	9780	9780	9780	0
180	20240417	153800	23097100	9780	9780	9780	9780	0
181	20240417	153700	23097100	9780	9780	9780	9780	0
182	20240417	153600	23097100	9780	9780	9780	9780	308
183	20240417	153500	23097100	9780	9780	9780	9780	0
184	20240417	153400	23097100	9780	9780	9780	9780	0
185	20240417	153300	23097100	9780	9780	9780	9780	0
186	20240417	153200	23097100	9780	9780	9780	9780	0
187	20240417	153100	23097100	9780	9780	9780	9780	0
188	20240417	153000	23097100	9780	9780	9780	9780	308
189	20240417	152900	20084860	9690	9690	9690	9690	0
190	20240417	152800	20084860	9690	9690	9690	9690	0
191	20240417	152700	20084860	9690	9690	9690	9690	0
192	20240417	152600	20084860	9690	9690	9690	9690	0
193	20240417	152500	20084860	9690	9690	9690	9690	0
194	20240417	152400	20084860	9690	9690	9690	9690	0
195	20240417	152300	20084860	9690	9690	9690	9690	0
196	20240417	152200	20084860	9690	9690	9690	9690	0
197	20240417	152100	20084860	9690	9690	9690	9690	0
198	20240417	152000	20084860	9690	9690	9690	9690	0
199	20240417	151900	20084860	9690	9690	9690	9690	3
200	20240417	151800	20055790	9690	9690	9690	9690	1
201	20240417	151700	20046100	9690	9690	9690	9690	40
202	20240417	151600	19658500	9660	9660	9660	9660	10
203	20240417	151500	19561900	9660	9660	9660	9660	22
204	20240417	151400	19349380	9660	9660	9660	9660	18
205	20240417	151300	19175500	9660	9660	9660	9660	20
206	20240417	151200	18982300	9660	9660	9660	9660	0
207	20240417	151100	18982300	9660	9670	9670	9660	100
208	20240417	151000	18015650	9670	9670	9670	9670	0
209	20240417	150900	18015650	9670	9670	9670	9670	0
210	20240417	150800	18015650	9670	9670	9670	9670	0
211	20240417	150700	18015650	9670	9670	9670	9670	0
212	20240417	150600	18015650	9670	9670	9670	9670	0
213	20240417	150500	18015650	9670	9670	9670	9670	0
214	20240417	150400	18015650	9670	9670	9670	9670	86
215	20240417	150300	17184030	9670	9670	9670	9670	2
216	20240417	150200	17164690	9670	9670	9670	9670	0
217	20240417	150100	17164690	9670	9670	9670	9670	1
218	20240417	150000	17155020	9690	9690	9690	9690	0
219	20240417	145900	17155020	9690	9690	9690	9690	0
220	20240417	145800	17155020	9690	9690	9690	9690	0
221	20240417	145700	17155020	9690	9690	9690	9690	0
222	20240417	145600	17155020	9690	9690	9690	9690	0
223	20240417	145500	17155020	9690	9690	9690	9690	0
224	20240417	145400	17155020	9690	9690	9690	9690	0
225	20240417	145300	17155020	9690	9690	9690	9690	0
226	20240417	145200	17155020	9690	9690	9690	9690	7
227	20240417	145100	17087190	9690	9690	9690	9690	0
228	20240417	145000	17087190	9690	9690	9690	9690	0
229	20240417	144900	17087190	9690	9690	9690	9690	0
230	20240417	144800	17087190	9690	9690	9690	9690	0
231	20240417	144700	17087190	9690	9690	9690	9690	10
232	20240417	144600	16990290	9690	9690	9690	9690	0
233	20240417	144500	16990290	9690	9690	9690	9690	0
234	20240417	144400	16990290	9690	9690	9690	9690	0
235	20240417	144300	16990290	9690	9690	9690	9690	0
236	20240417	144200	16990290	9690	9690	9690	9690	0
237	20240417	144100	16990290	9690	9690	9690	9690	0
238	20240417	144000	16990290	9690	9690	9690	9690	0
239	20240417	143900	16990290	9690	9690	9690	9690	0
240	20240417	143800	16990290	9690	9690	9690	9690	0
241	20240417	143700	16990290	9690	9690	9690	9690	0
242	20240417	143600	16990290	9690	9690	9690	9690	0
243	20240417	143500	16990290	9690	9690	9690	9690	4
244	20240417	143400	16951530	9720	9720	9720	9720	0
245	20240417	143300	16951530	9720	9720	9720	9720	0
246	20240417	143200	16951530	9720	9720	9720	9720	0
247	20240417	143100	16951530	9720	9720	9720	9720	0
248	20240417	143000	16951530	9720	9690	9720	9690	8
249	20240417	142900	16873950	9680	9680	9680	9680	10
250	20240417	142800	16777150	9690	9690	9690	9690	10
251	20240417	142700	16680250	9720	9720	9720	9720	0
252	20240417	142600	16680250	9720	9720	9720	9720	0
253	20240417	142500	16680250	9720	9720	9720	9720	0
254	20240417	142400	16680250	9720	9720	9720	9720	0
255	20240417	142300	16680250	9720	9720	9720	9720	0
256	20240417	142200	16680250	9720	9720	9720	9720	0
257	20240417	142100	16680250	9720	9720	9720	9720	0
258	20240417	142000	16680250	9720	9720	9720	9720	0
259	20240417	141900	16680250	9720	9720	9720	9720	0
260	20240417	141800	16680250	9720	9720	9720	9720	0
261	20240417	141700	16680250	9720	9720	9720	9720	0
262	20240417	141600	16680250	9720	9720	9720	9720	0
263	20240417	141500	16680250	9720	9720	9720	9720	0
264	20240417	141400	16680250	9720	9690	9720	9690	3
265	20240417	141300	16651150	9720	9690	9720	9690	48
266	20240417	141200	16185910	9680	9680	9680	9680	0
267	20240417	141100	16185910	9680	9690	9690	9680	7
268	20240417	141000	16118090	9680	9680	9680	9680	2
269	20240417	140900	16098730	9670	9670	9670	9670	0
270	20240417	140800	16098730	9670	9670	9670	9670	0
271	20240417	140700	16098730	9670	9670	9670	9670	0
272	20240417	140600	16098730	9670	9670	9670	9670	0
273	20240417	140500	16098730	9670	9670	9670	9670	0
274	20240417	140400	16098730	9670	9670	9670	9670	0
275	20240417	140300	16098730	9670	9670	9670	9670	0
276	20240417	140200	16098730	9670	9670	9670	9670	0
277	20240417	140100	16098730	9670	9690	9690	9670	5
278	20240417	140000	16050360	9690	9690	9690	9690	10
279	20240417	135900	15953460	9670	9670	9670	9670	0
280	20240417	135800	15953460	9670	9670	9670	9670	4
281	20240417	135700	15914780	9670	9670	9670	9670	0
282	20240417	135600	15914780	9670	9670	9670	9670	0
283	20240417	135500	15914780	9670	9670	9670	9670	9
284	20240417	135400	15827750	9660	9660	9660	9660	0
285	20240417	135300	15827750	9660	9660	9660	9660	0
286	20240417	135200	15827750	9660	9680	9680	9660	299
287	20240417	135100	12936560	9680	9680	9680	9680	0
288	20240417	135000	12936560	9680	9680	9680	9680	0
289	20240417	134900	12936560	9680	9680	9680	9680	0
290	20240417	134800	12936560	9680	9680	9680	9680	0
291	20240417	134700	12936560	9680	9680	9680	9680	0
292	20240417	134600	12936560	9680	9700	9700	9680	57
293	20240417	134500	12383840	9700	9700	9700	9700	0
294	20240417	134400	12383840	9700	9700	9700	9700	1
295	20240417	134300	12374140	9710	9710	9710	9710	0
296	20240417	134200	12374140	9710	9710	9710	9710	0
297	20240417	134100	12374140	9710	9710	9710	9710	0
298	20240417	134000	12374140	9710	9710	9710	9710	0
299	20240417	133900	12374140	9710	9710	9710	9710	0
300	20240417	133800	12374140	9710	9710	9710	9710	0
301	20240417	133700	12374140	9710	9710	9710	9710	3
302	20240417	133600	12345010	9710	9710	9710	9710	0
303	20240417	133500	12345010	9710	9710	9710	9710	0
304	20240417	133400	12345010	9710	9710	9710	9710	0
305	20240417	133300	12345010	9710	9710	9710	9710	0
306	20240417	133200	12345010	9710	9710	9710	9710	0
307	20240417	133100	12345010	9710	9710	9710	9710	0
308	20240417	133000	12345010	9710	9710	9710	9710	0
309	20240417	132900	12345010	9710	9710	9710	9710	0
310	20240417	132800	12345010	9710	9710	9710	9710	0
311	20240417	132700	12345010	9710	9710	9710	9710	0
312	20240417	132600	12345010	9710	9710	9710	9710	1
313	20240417	132500	12335300	9700	9700	9700	9700	1
314	20240417	132400	12325600	9720	9720	9720	9720	0
315	20240417	132300	12325600	9720	9720	9720	9720	0
316	20240417	132200	12325600	9720	9720	9720	9720	0
317	20240417	132100	12325600	9720	9720	9720	9720	0
318	20240417	132000	12325600	9720	9720	9720	9720	0
319	20240417	131900	12325600	9720	9720	9720	9720	0
320	20240417	131800	12325600	9720	9720	9720	9720	0
321	20240417	131700	12325600	9720	9720	9720	9720	0
322	20240417	131600	12325600	9720	9690	9720	9690	5
323	20240417	131500	12277090	9680	9680	9680	9680	0
324	20240417	131400	12277090	9680	9680	9680	9680	0
325	20240417	131300	12277090	9680	9680	9680	9680	0
326	20240417	131200	12277090	9680	9680	9680	9680	0
327	20240417	131100	12277090	9680	9680	9680	9680	0
328	20240417	131000	12277090	9680	9680	9680	9680	0
329	20240417	130900	12277090	9680	9680	9680	9680	0
330	20240417	130800	12277090	9680	9680	9680	9680	0
331	20240417	130700	12277090	9680	9680	9680	9680	0
332	20240417	130600	12277090	9680	9680	9680	9680	0
333	20240417	130500	12277090	9680	9680	9680	9680	0
334	20240417	130400	12277090	9680	9680	9680	9680	0
335	20240417	130300	12277090	9680	9680	9680	9680	0
336	20240417	130200	12277090	9680	9680	9680	9680	0
337	20240417	130100	12277090	9680	9680	9680	9680	0
338	20240417	130000	12277090	9680	9680	9680	9680	0
339	20240417	125900	12277090	9680	9680	9680	9680	0
340	20240417	125800	12277090	9680	9680	9680	9680	0
341	20240417	125700	12277090	9680	9680	9680	9680	0
342	20240417	125600	12277090	9680	9680	9680	9680	0
343	20240417	125500	12277090	9680	9680	9680	9680	4
344	20240417	125400	12238370	9720	9720	9720	9720	0
345	20240417	125300	12238370	9720	9720	9720	9720	0
346	20240417	125200	12238370	9720	9690	9720	9690	23
347	20240417	125100	12015150	9680	9680	9680	9680	0
348	20240417	125000	12015150	9680	9680	9680	9680	0
349	20240417	124900	12015150	9680	9680	9680	9680	0
350	20240417	124800	12015150	9680	9680	9680	9680	0
351	20240417	124700	12015150	9680	9680	9680	9680	0
352	20240417	124600	12015150	9680	9680	9680	9680	0
353	20240417	124500	12015150	9680	9680	9680	9680	0
354	20240417	124400	12015150	9680	9680	9680	9680	0
355	20240417	124300	12015150	9680	9680	9680	9680	0
356	20240417	124200	12015150	9680	9680	9680	9680	0
357	20240417	124100	12015150	9680	9680	9680	9680	0
358	20240417	124000	12015150	9680	9680	9680	9680	0
359	20240417	123900	12015150	9680	9680	9680	9680	0
360	20240417	123800	12015150	9680	9680	9680	9680	0
361	20240417	123700	12015150	9680	9680	9680	9680	0
362	20240417	123600	12015150	9680	9680	9680	9680	0
363	20240417	123500	12015150	9680	9680	9680	9680	0
364	20240417	123400	12015150	9680	9680	9680	9680	0
365	20240417	123300	12015150	9680	9680	9680	9680	0
366	20240417	123200	12015150	9680	9680	9680	9680	0
367	20240417	123100	12015150	9680	9680	9680	9680	0
368	20240417	123000	12015150	9680	9680	9680	9680	0
369	20240417	122900	12015150	9680	9680	9680	9680	0
370	20240417	122800	12015150	9680	9680	9680	9680	0
371	20240417	122700	12015150	9680	9680	9680	9680	0
372	20240417	122600	12015150	9680	9680	9680	9680	4
373	20240417	122500	11976430	9680	9680	9680	9680	0
374	20240417	122400	11976430	9680	9680	9680	9680	0
375	20240417	122300	11976430	9680	9680	9680	9680	0
376	20240417	122200	11976430	9680	9680	9680	9680	0
377	20240417	122100	11976430	9680	9680	9680	9680	0
378	20240417	122000	11976430	9680	9680	9680	9680	0
379	20240417	121900	11976430	9680	9680	9680	9680	0
380	20240417	121800	11976430	9680	9680	9680	9680	0
381	20240417	121700	11976430	9680	9680	9680	9680	0
382	20240417	121600	11976430	9680	9680	9680	9680	0
383	20240417	121500	11976430	9680	9680	9680	9680	0
384	20240417	121400	11976430	9680	9680	9680	9680	0
385	20240417	121300	11976430	9680	9680	9680	9680	0
386	20240417	121200	11976430	9680	9680	9680	9680	0
387	20240417	121100	11976430	9680	9680	9680	9680	0
388	20240417	121000	11976430	9680	9680	9680	9680	0
389	20240417	120900	11976430	9680	9680	9680	9680	0
390	20240417	120800	11976430	9680	9680	9680	9680	0
391	20240417	120700	11976430	9680	9680	9680	9680	0
392	20240417	120600	11976430	9680	9680	9680	9680	0
393	20240417	120500	11976430	9680	9680	9680	9680	0
394	20240417	120400	11976430	9680	9680	9680	9680	0
395	20240417	120300	11976430	9680	9680	9680	9680	0
396	20240417	120200	11976430	9680	9690	9690	9680	13
397	20240417	120100	11850580	9680	9680	9680	9680	0
398	20240417	120000	11850580	9680	9680	9680	9680	0
399	20240417	115900	11850580	9680	9680	9680	9680	0
400	20240417	115800	11850580	9680	9680	9680	9680	0
401	20240417	115700	11850580	9680	9680	9680	9680	0
402	20240417	115600	11850580	9680	9680	9680	9680	0
403	20240417	115500	11850580	9680	9680	9680	9680	0
404	20240417	115400	11850580	9680	9680	9680	9680	0
405	20240417	115300	11850580	9680	9680	9680	9680	0
406	20240417	115200	11850580	9680	9680	9680	9680	0
407	20240417	115100	11850580	9680	9680	9680	9680	0
408	20240417	115000	11850580	9680	9680	9680	9680	0
409	20240417	114900	11850580	9680	9680	9680	9680	0
410	20240417	114800	11850580	9680	9690	9690	9680	46
411	20240417	114700	11405290	9720	9720	9720	9720	0
412	20240417	114600	11405290	9720	9720	9720	9720	0
413	20240417	114500	11405290	9720	9720	9720	9720	0
414	20240417	114400	11405290	9720	9720	9720	9720	0
415	20240417	114300	11405290	9720	9720	9720	9720	0
416	20240417	114200	11405290	9720	9720	9720	9720	0
417	20240417	114100	11405290	9720	9690	9720	9690	11
418	20240417	114000	11298640	9670	9670	9670	9670	0
419	20240417	113900	11298640	9670	9670	9670	9670	0
420	20240417	113800	11298640	9670	9670	9670	9670	0
421	20240417	113700	11298640	9670	9670	9670	9670	0
422	20240417	113600	11298640	9670	9670	9670	9670	0
423	20240417	113500	11298640	9670	9670	9670	9670	0
424	20240417	113400	11298640	9670	9670	9670	9670	0
425	20240417	113300	11298640	9670	9670	9670	9670	23
426	20240417	113200	11076230	9670	9670	9670	9670	0
427	20240417	113100	11076230	9670	9670	9670	9670	0
428	20240417	113000	11076230	9670	9670	9670	9670	0
429	20240417	112900	11076230	9670	9670	9670	9670	0
430	20240417	112800	11076230	9670	9670	9670	9670	5
431	20240417	112700	11027880	9670	9670	9670	9670	0
432	20240417	112600	11027880	9670	9670	9670	9670	0
433	20240417	112500	11027880	9670	9670	9670	9670	0
434	20240417	112400	11027880	9670	9670	9670	9670	0
435	20240417	112300	11027880	9670	9670	9670	9670	11
436	20240417	112200	10921510	9670	9690	9730	9670	49
437	20240417	112100	10445620	9670	9670	9670	9670	13
438	20240417	112000	10319910	9680	9690	9690	9680	100
439	20240417	111900	9351290	9670	9670	9670	9670	0
440	20240417	111800	9351290	9670	9680	9680	9670	26
441	20240417	111700	9099860	9710	9710	9710	9710	0
442	20240417	111600	9099860	9710	9710	9710	9710	0
443	20240417	111500	9099860	9710	9710	9710	9710	0
444	20240417	111400	9099860	9710	9710	9710	9710	0
445	20240417	111300	9099860	9710	9710	9710	9710	0
446	20240417	111200	9099860	9710	9710	9710	9710	0
447	20240417	111100	9099860	9710	9710	9710	9710	0
448	20240417	111000	9099860	9710	9710	9710	9710	0
449	20240417	110900	9099860	9710	9710	9710	9710	0
450	20240417	110800	9099860	9710	9710	9710	9710	0
451	20240417	110700	9099860	9710	9710	9710	9710	0
452	20240417	110600	9099860	9710	9710	9710	9710	0
453	20240417	110500	9099860	9710	9710	9710	9710	0
454	20240417	110400	9099860	9710	9710	9710	9710	0
455	20240417	110300	9099860	9710	9710	9710	9710	0
456	20240417	110200	9099860	9710	9710	9710	9710	0
457	20240417	110100	9099860	9710	9710	9710	9710	0
458	20240417	110000	9099860	9710	9690	9710	9690	11
459	20240417	105900	8993090	9670	9670	9670	9670	0
460	20240417	105800	8993090	9670	9670	9670	9670	0
461	20240417	105700	8993090	9670	9680	9680	9670	76
462	20240417	105600	8258040	9680	9700	9730	9680	116
463	20240417	105500	7133570	9730	9700	9730	9700	4
464	20240417	105400	7094700	9720	9700	9720	9700	4
465	20240417	105300	7055880	9720	9720	9720	9720	0
466	20240417	105200	7055880	9720	9700	9720	9700	3
467	20240417	105100	7026740	9720	9700	9720	9700	4
468	20240417	105000	6987910	9690	9690	9690	9690	18
469	20240417	104900	6813490	9670	9670	9670	9670	0
470	20240417	104800	6813490	9670	9670	9670	9670	0
471	20240417	104700	6813490	9670	9670	9670	9670	0
472	20240417	104600	6813490	9670	9670	9670	9670	0
473	20240417	104500	6813490	9670	9670	9670	9670	0
474	20240417	104400	6813490	9670	9670	9670	9670	0
475	20240417	104300	6813490	9670	9670	9670	9670	0
476	20240417	104200	6813490	9670	9670	9670	9670	0
477	20240417	104100	6813490	9670	9670	9670	9670	0
478	20240417	104000	6813490	9670	9670	9670	9670	0
479	20240417	103900	6813490	9670	9670	9670	9670	0
480	20240417	103800	6813490	9670	9670	9670	9670	0
481	20240417	103700	6813490	9670	9670	9670	9670	0
482	20240417	103600	6813490	9670	9670	9670	9670	0
483	20240417	103500	6813490	9670	9670	9730	9670	90
484	20240417	103400	5939420	9670	9670	9670	9670	0
485	20240417	103300	5939420	9670	9670	9670	9670	0
486	20240417	103200	5939420	9670	9670	9670	9670	0
487	20240417	103100	5939420	9670	9670	9670	9670	0
488	20240417	103000	5939420	9670	9670	9670	9670	0
489	20240417	102900	5939420	9670	9670	9670	9670	0
490	20240417	102800	5939420	9670	9680	9680	9670	55
491	20240417	102700	5407560	9670	9670	9670	9670	0
492	20240417	102600	5407560	9670	9670	9670	9670	0
493	20240417	102500	5407560	9670	9670	9670	9670	0
494	20240417	102400	5407560	9670	9670	9670	9670	0
495	20240417	102300	5407560	9670	9670	9670	9670	0
496	20240417	102200	5407560	9670	9670	9670	9670	0
497	20240417	102100	5407560	9670	9670	9670	9670	0
498	20240417	102000	5407560	9670	9670	9670	9670	2
499	20240417	101900	5388220	9730	9730	9730	9730	0
500	20240417	101800	5388220	9730	9730	9730	9730	0
501	20240417	101700	5388220	9730	9730	9730	9730	0
502	20240417	101600	5388220	9730	9730	9730	9730	0
503	20240417	101500	5388220	9730	9730	9730	9730	0
504	20240417	101400	5388220	9730	9730	9730	9730	0
505	20240417	101300	5388220	9730	9730	9730	9730	0
506	20240417	101200	5388220	9730	9730	9730	9730	0
507	20240417	101100	5388220	9730	9730	9730	9730	0
508	20240417	101000	5388220	9730	9730	9730	9730	0
509	20240417	100900	5388220	9730	9730	9730	9730	0
510	20240417	100800	5388220	9730	9730	9730	9730	0
511	20240417	100700	5388220	9730	9730	9730	9730	0
512	20240417	100600	5388220	9730	9730	9730	9730	0
513	20240417	100500	5388220	9730	9730	9730	9730	0
514	20240417	100400	5388220	9730	9730	9730	9730	0
515	20240417	100300	5388220	9730	9730	9730	9730	0
516	20240417	100200	5388220	9730	9730	9730	9730	0
517	20240417	100100	5388220	9730	9730	9730	9730	0
518	20240417	100000	5388220	9730	9730	9730	9730	0
519	20240417	095900	5388220	9730	9730	9730	9730	0
520	20240417	095800	5388220	9730	9730	9730	9730	0
521	20240417	095700	5388220	9730	9730	9730	9730	0
522	20240417	095600	5388220	9730	9730	9730	9730	0
523	20240417	095500	5388220	9730	9730	9730	9730	0
524	20240417	095400	5388220	9730	9730	9730	9730	0
525	20240417	095300	5388220	9730	9680	9740	9670	49
526	20240417	095200	4912890	9680	9680	9680	9680	0
527	20240417	095100	4912890	9680	9680	9680	9680	0
528	20240417	095000	4912890	9680	9680	9680	9680	0
529	20240417	094900	4912890	9680	9680	9680	9670	7
530	20240417	094800	4845160	9680	9680	9680	9680	0
531	20240417	094700	4845160	9680	9680	9680	9680	1
532	20240417	094600	4835480	9670	9670	9670	9670	0
533	20240417	094500	4835480	9670	9670	9670	9670	0
534	20240417	094400	4835480	9670	9670	9670	9670	0
535	20240417	094300	4835480	9670	9670	9670	9670	0
536	20240417	094200	4835480	9670	9670	9670	9670	0
537	20240417	094100	4835480	9670	9670	9670	9670	0
538	20240417	094000	4835480	9670	9670	9670	9670	0
539	20240417	093900	4835480	9670	9670	9670	9670	0
540	20240417	093800	4835480	9670	9670	9670	9670	0
541	20240417	093700	4835480	9670	9670	9670	9670	0
542	20240417	093600	4835480	9670	9670	9670	9670	0
543	20240417	093500	4835480	9670	9670	9670	9670	0
544	20240417	093400	4835480	9670	9670	9670	9670	0
545	20240417	093300	4835480	9670	9660	9670	9660	12
546	20240417	093200	4719540	9660	9660	9660	9660	5
547	20240417	093100	4671240	9660	9660	9660	9660	0
548	20240417	093000	4671240	9660	9640	9680	9640	4
549	20240417	092900	4632620	9630	9690	9720	9630	363
550	20240417	092800	1110520	9640	9640	9640	9640	0
551	20240417	092700	1110520	9640	9640	9640	9640	0
552	20240417	092600	1110520	9640	9640	9640	9640	0
553	20240417	092500	1110520	9640	9640	9640	9640	0
554	20240417	092400	1110520	9640	9640	9640	9640	0
555	20240417	092300	1110520	9640	9640	9640	9640	0
556	20240417	092200	1110520	9640	9640	9640	9640	0
557	20240417	092100	1110520	9640	9640	9640	9640	0
558	20240417	092000	1110520	9640	9640	9640	9640	0
559	20240417	091900	1110520	9640	9640	9640	9640	1
560	20240417	091800	1100880	9640	9640	9640	9640	1
561	20240417	091700	1091240	9630	9690	9690	9630	3
562	20240417	091600	1062290	9630	9630	9630	9630	0
563	20240417	091500	1062290	9630	9630	9630	9630	0
564	20240417	091400	1062290	9630	9630	9630	9630	14
565	20240417	091300	927470	9630	9630	9630	9630	0
566	20240417	091200	927470	9630	9630	9630	9630	0
567	20240417	091100	927470	9630	9650	9650	9630	57
568	20240417	091000	378190	9650	9650	9650	9650	0
569	20240417	090900	378190	9650	9690	9690	9650	28
570	20240417	090800	106950	9720	9720	9720	9720	0
571	20240417	090700	106950	9720	9720	9720	9720	0
572	20240417	090600	106950	9720	9720	9720	9720	0
573	20240417	090500	106950	9720	9720	9720	9720	0
574	20240417	090400	106950	9720	9720	9720	9720	0
575	20240417	090300	106950	9720	9720	9720	9720	0
576	20240417	090200	106950	9720	9720	9720	9720	0
577	20240417	090100	106950	9720	9720	9720	9720	0
578	20240417	090000	106950	9720	9720	9750	9720	11