KissMeData/002460/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183700	163014610	10000	10000	10000	10000	543
3	20240424	183600	163014610	10000	10000	10000	10000	0
4	20240424	183500	163014610	10000	10000	10000	10000	0
5	20240424	183400	163014610	10000	10000	10000	10000	0
6	20240424	183300	163014610	10000	10000	10000	10000	0
7	20240424	183200	163014610	10000	10000	10000	10000	0
8	20240424	183100	163014610	10000	10000	10000	10000	0
9	20240424	183000	163014610	10000	10000	10000	10000	0
10	20240424	182900	163014610	10000	10000	10000	10000	0
11	20240424	182800	163014610	10000	10000	10000	10000	0
12	20240424	182700	163014610	10000	10000	10000	10000	0
13	20240424	182600	163014610	10000	10000	10000	10000	0
14	20240424	182500	163014610	10000	10000	10000	10000	0
15	20240424	182400	163014610	10000	10000	10000	10000	0
16	20240424	182300	163014610	10000	10000	10000	10000	0
17	20240424	182200	163014610	10000	10000	10000	10000	0
18	20240424	182100	163014610	10000	10000	10000	10000	0
19	20240424	182000	163014610	10000	10000	10000	10000	0
20	20240424	181900	163014610	10000	10000	10000	10000	0
21	20240424	181800	163014610	10000	10000	10000	10000	0
22	20240424	181700	163014610	10000	10000	10000	10000	0
23	20240424	181600	163014610	10000	10000	10000	10000	0
24	20240424	181500	163014610	10000	10000	10000	10000	0
25	20240424	181400	163014610	10000	10000	10000	10000	0
26	20240424	181300	163014610	10000	10000	10000	10000	0
27	20240424	181200	163014610	10000	10000	10000	10000	0
28	20240424	181100	163014610	10000	10000	10000	10000	0
29	20240424	181000	163014610	10000	10000	10000	10000	0
30	20240424	180900	163014610	10000	10000	10000	10000	0
31	20240424	180800	163014610	10000	10000	10000	10000	0
32	20240424	180700	163014610	10000	10000	10000	10000	543
33	20240424	180600	163014610	10000	10000	10000	10000	0
34	20240424	180500	163014610	10000	10000	10000	10000	0
35	20240424	180400	163014610	10000	10000	10000	10000	0
36	20240424	180300	163014610	10000	10000	10000	10000	0
37	20240424	180200	163014610	10000	10000	10000	10000	0
38	20240424	180100	163014610	10000	10000	10000	10000	0
39	20240424	180000	163014610	10000	10000	10000	10000	0
40	20240424	175900	163014610	10000	10000	10000	10000	0
41	20240424	175800	163014610	10000	10000	10000	10000	0
42	20240424	175700	163014610	10000	10000	10000	10000	0
43	20240424	175600	163014610	10000	10000	10000	10000	0
44	20240424	175500	163014610	10000	10000	10000	10000	0
45	20240424	175400	163014610	10000	10000	10000	10000	0
46	20240424	175300	163014610	10000	10000	10000	10000	0
47	20240424	175200	163014610	10000	10000	10000	10000	0
48	20240424	175100	163014610	10000	10000	10000	10000	0
49	20240424	175000	163014610	10000	10000	10000	10000	0
50	20240424	174900	163014610	10000	10000	10000	10000	0
51	20240424	174800	163014610	10000	10000	10000	10000	0
52	20240424	174700	163014610	10000	10000	10000	10000	0
53	20240424	174600	163014610	10000	10000	10000	10000	0
54	20240424	174500	163014610	10000	10000	10000	10000	0
55	20240424	174400	163014610	10000	10000	10000	10000	0
56	20240424	174300	163014610	10000	10000	10000	10000	0
57	20240424	174200	163014610	10000	10000	10000	10000	0
58	20240424	174100	163014610	10000	10000	10000	10000	0
59	20240424	174000	163014610	10000	10000	10000	10000	0
60	20240424	173900	163014610	10000	10000	10000	10000	0
61	20240424	173800	163014610	10000	10000	10000	10000	0
62	20240424	173700	163014610	10000	10000	10000	10000	543
63	20240424	173600	163014610	10000	10000	10000	10000	0
64	20240424	173500	163014610	10000	10000	10000	10000	0
65	20240424	173400	163014610	10000	10000	10000	10000	0
66	20240424	173300	163014610	10000	10000	10000	10000	0
67	20240424	173200	163014610	10000	10000	10000	10000	0
68	20240424	173100	163014610	10000	10000	10000	10000	0
69	20240424	173000	163014610	10000	10000	10000	10000	0
70	20240424	172900	163014610	10000	10000	10000	10000	0
71	20240424	172800	163014610	10000	10000	10000	10000	0
72	20240424	172700	163014610	10000	10000	10000	10000	0
73	20240424	172600	163014610	10000	10000	10000	10000	0
74	20240424	172500	163014610	10000	10000	10000	10000	0
75	20240424	172400	163014610	10000	10000	10000	10000	0
76	20240424	172300	163014610	10000	10000	10000	10000	0
77	20240424	172200	163014610	10000	10000	10000	10000	0
78	20240424	172100	163014610	10000	10000	10000	10000	0
79	20240424	172000	163014610	10000	10000	10000	10000	0
80	20240424	171900	163014610	10000	10000	10000	10000	0
81	20240424	171800	163014610	10000	10000	10000	10000	0
82	20240424	171700	163014610	10000	10000	10000	10000	0
83	20240424	171600	163014610	10000	10000	10000	10000	0
84	20240424	171500	163014610	10000	10000	10000	10000	0
85	20240424	171400	163014610	10000	10000	10000	10000	0
86	20240424	171300	163014610	10000	10000	10000	10000	0
87	20240424	171200	163014610	10000	10000	10000	10000	0
88	20240424	171100	163014610	10000	10000	10000	10000	0
89	20240424	171000	163014610	10000	10000	10000	10000	0
90	20240424	170900	163014610	10000	10000	10000	10000	0
91	20240424	170800	163014610	10000	10000	10000	10000	0
92	20240424	170700	163014610	10000	10000	10000	10000	543
93	20240424	170600	163014610	10000	10000	10000	10000	0
94	20240424	170500	163014610	10000	10000	10000	10000	0
95	20240424	170400	163014610	10000	10000	10000	10000	0
96	20240424	170300	163014610	10000	10000	10000	10000	0
97	20240424	170200	163014610	10000	10000	10000	10000	0
98	20240424	170100	163014610	10000	10000	10000	10000	0
99	20240424	170000	163014610	10000	10000	10000	10000	0
100	20240424	165900	163014610	10000	10000	10000	10000	0
101	20240424	165800	163014610	10000	10000	10000	10000	0
102	20240424	165700	163014610	10000	10000	10000	10000	0
103	20240424	165600	163014610	10000	10000	10000	10000	0
104	20240424	165500	163014610	10000	10000	10000	10000	0
105	20240424	165400	163014610	10000	10000	10000	10000	0
106	20240424	165300	163014610	10000	10000	10000	10000	0
107	20240424	165200	163014610	10000	10000	10000	10000	0
108	20240424	165100	163014610	10000	10000	10000	10000	0
109	20240424	165000	163014610	10000	10000	10000	10000	0
110	20240424	164900	163014610	10000	10000	10000	10000	0
111	20240424	164800	163014610	10000	10000	10000	10000	0
112	20240424	164700	163014610	10000	10000	10000	10000	0
113	20240424	164600	163014610	10000	10000	10000	10000	0
114	20240424	164500	163014610	10000	10000	10000	10000	0
115	20240424	164400	163014610	10000	10000	10000	10000	0
116	20240424	164300	163014610	10000	10000	10000	10000	0
117	20240424	164200	163014610	10000	10000	10000	10000	0
118	20240424	164100	163014610	10000	10000	10000	10000	0
119	20240424	164000	163014610	10000	10000	10000	10000	0
120	20240424	163900	163014610	10000	10000	10000	10000	0
121	20240424	163800	163014610	10000	10000	10000	10000	0
122	20240424	163700	163014610	10000	10000	10000	10000	543
123	20240424	163600	163014610	10000	10000	10000	10000	0
124	20240424	163500	163014610	10000	10000	10000	10000	0
125	20240424	163400	163014610	10000	10000	10000	10000	0
126	20240424	163300	163014610	10000	10000	10000	10000	0
127	20240424	163200	163014610	10000	10000	10000	10000	0
128	20240424	163100	163014610	10000	10000	10000	10000	0
129	20240424	163000	163014610	10000	10000	10000	10000	0
130	20240424	162900	163014610	10000	10000	10000	10000	0
131	20240424	162800	163014610	10000	10000	10000	10000	0
132	20240424	162700	163014610	10000	10000	10000	10000	0
133	20240424	162600	163014610	10000	10000	10000	10000	0
134	20240424	162500	163014610	10000	10000	10000	10000	0
135	20240424	162400	163014610	10000	10000	10000	10000	0
136	20240424	162300	163014610	10000	10000	10000	10000	0
137	20240424	162200	163014610	10000	10000	10000	10000	0
138	20240424	162100	163014610	10000	10000	10000	10000	0
139	20240424	162000	163014610	10000	10000	10000	10000	0
140	20240424	161900	163014610	10000	10000	10000	10000	0
141	20240424	161800	163014610	10000	10000	10000	10000	0
142	20240424	161700	163014610	10000	10000	10000	10000	0
143	20240424	161600	163014610	10000	10000	10000	10000	0
144	20240424	161500	163014610	10000	10000	10000	10000	0
145	20240424	161400	163014610	10000	10000	10000	10000	0
146	20240424	161300	163014610	10000	10000	10000	10000	0
147	20240424	161200	163014610	10000	10000	10000	10000	0
148	20240424	161100	163014610	10000	10000	10000	10000	0
149	20240424	161000	163014610	10000	10000	10000	10000	0
150	20240424	160900	163014610	10000	10000	10000	10000	0
151	20240424	160800	163014610	10000	10000	10000	10000	0
152	20240424	160700	163014610	10000	10000	10000	10000	543
153	20240424	160600	163014610	10000	10000	10000	10000	0
154	20240424	160500	163014610	10000	10000	10000	10000	0
155	20240424	160400	163014610	10000	10000	10000	10000	0
156	20240424	160300	163014610	10000	10000	10000	10000	0
157	20240424	160200	163014610	10000	10000	10000	10000	0
158	20240424	160100	163014610	10000	10000	10000	10000	0
159	20240424	160000	163014610	10000	10000	10000	10000	0
160	20240424	155900	163014610	10000	10000	10000	10000	0
161	20240424	155800	163014610	10000	10000	10000	10000	0
162	20240424	155700	163014610	10000	10000	10000	10000	0
163	20240424	155600	163014610	10000	10000	10000	10000	0
164	20240424	155500	163014610	10000	10000	10000	10000	0
165	20240424	155400	163014610	10000	10000	10000	10000	0
166	20240424	155300	163014610	10000	10000	10000	10000	0
167	20240424	155200	163014610	10000	10000	10000	10000	0
168	20240424	155100	163014610	10000	10000	10000	10000	0
169	20240424	155000	163014610	10000	10000	10000	10000	0
170	20240424	154900	163014610	10000	10000	10000	10000	0
171	20240424	154800	163014610	10000	10000	10000	10000	0
172	20240424	154700	163014610	10000	10000	10000	10000	0
173	20240424	154600	163014610	10000	10000	10000	10000	0
174	20240424	154500	163014610	10000	10000	10000	10000	0
175	20240424	154400	163014610	10000	10000	10000	10000	0
176	20240424	154300	163014610	10000	10000	10000	10000	0
177	20240424	154200	163014610	10000	10000	10000	10000	0
178	20240424	154100	163014610	10000	10000	10000	10000	0
179	20240424	154000	163014610	10000	10000	10000	10000	0
180	20240424	153900	163014610	10000	10000	10000	10000	0
181	20240424	153800	163014610	10000	10000	10000	10000	0
182	20240424	153700	163014610	10000	10000	10000	10000	543
183	20240424	153600	163014610	10000	10000	10000	10000	0
184	20240424	153500	163014610	10000	10000	10000	10000	0
185	20240424	153400	163014610	10000	10000	10000	10000	0
186	20240424	153300	163014610	10000	10000	10000	10000	0
187	20240424	153200	163014610	10000	10000	10000	10000	0
188	20240424	153100	163014610	10000	10000	10000	10000	0
189	20240424	153000	163014610	10000	10000	10000	10000	543
190	20240424	152900	157584610	9970	9970	9970	9970	0
191	20240424	152800	157584610	9970	9970	9970	9970	0
192	20240424	152700	157584610	9970	9970	9970	9970	0
193	20240424	152600	157584610	9970	9970	9970	9970	0
194	20240424	152500	157584610	9970	9970	9970	9970	0
195	20240424	152400	157584610	9970	9970	9970	9970	0
196	20240424	152300	157584610	9970	9970	9970	9970	0
197	20240424	152200	157584610	9970	9970	9970	9970	0
198	20240424	152100	157584610	9970	9970	9970	9970	0
199	20240424	152000	157584610	9970	9970	9970	9970	0
200	20240424	151900	157584610	9970	9970	9970	9970	0
201	20240424	151800	157584610	9970	9970	9970	9970	8
202	20240424	151700	157504850	9940	9940	9940	9940	21
203	20240424	151600	157296110	9940	9940	9940	9940	0
204	20240424	151500	157296110	9940	9940	9940	9940	0
205	20240424	151400	157296110	9940	9940	9940	9940	0
206	20240424	151300	157296110	9940	9940	9940	9940	0
207	20240424	151200	157296110	9940	9940	9940	9940	0
208	20240424	151100	157296110	9940	9940	9940	9940	0
209	20240424	151000	157296110	9940	9940	9940	9940	0
210	20240424	150900	157296110	9940	9940	9940	9940	0
211	20240424	150800	157296110	9940	9940	9940	9940	0
212	20240424	150700	157296110	9940	9940	9940	9940	0
213	20240424	150600	157296110	9940	9940	9940	9940	0
214	20240424	150500	157296110	9940	9940	9940	9940	0
215	20240424	150400	157296110	9940	9940	9940	9940	0
216	20240424	150300	157296110	9940	9940	9940	9940	0
217	20240424	150200	157296110	9940	9940	9940	9940	0
218	20240424	150100	157296110	9940	9940	9940	9940	218
219	20240424	150000	155129190	9940	9940	9940	9940	0
220	20240424	145900	155129190	9940	9940	9940	9940	0
221	20240424	145800	155129190	9940	9940	9940	9940	0
222	20240424	145700	155129190	9940	9940	9940	9940	0
223	20240424	145600	155129190	9940	9940	9940	9940	0
224	20240424	145500	155129190	9940	9940	9940	9940	0
225	20240424	145400	155129190	9940	9940	9940	9940	1
226	20240424	145300	155119250	9920	9920	9920	9920	0
227	20240424	145200	155119250	9920	9920	9920	9920	0
228	20240424	145100	155119250	9920	9920	9920	9920	0
229	20240424	145000	155119250	9920	9920	9920	9920	0
230	20240424	144900	155119250	9920	9920	9920	9920	0
231	20240424	144800	155119250	9920	9920	9920	9920	0
232	20240424	144700	155119250	9920	9920	9920	9920	0
233	20240424	144600	155119250	9920	9920	9920	9920	0
234	20240424	144500	155119250	9920	9920	9920	9920	0
235	20240424	144400	155119250	9920	9920	9920	9920	1
236	20240424	144300	155109330	9920	9920	9920	9920	0
237	20240424	144200	155109330	9920	9920	9920	9920	0
238	20240424	144100	155109330	9920	9920	9920	9920	131
239	20240424	144000	153809810	9920	9920	9920	9920	0
240	20240424	143900	153809810	9920	9920	9920	9920	0
241	20240424	143800	153809810	9920	9920	9920	9920	190
242	20240424	143700	151925010	9940	9930	9940	9930	226
243	20240424	143600	149680790	9930	9930	9930	9930	0
244	20240424	143500	149680790	9930	9920	9930	9920	45
245	20240424	143400	149234320	9920	9920	9920	9920	0
246	20240424	143300	149234320	9920	9920	9920	9920	77
247	20240424	143200	148470480	9920	9920	9920	9920	0
248	20240424	143100	148470480	9920	9920	9920	9920	0
249	20240424	143000	148470480	9920	9920	9920	9920	0
250	20240424	142900	148470480	9920	9920	9920	9920	0
251	20240424	142800	148470480	9920	9920	9920	9920	0
252	20240424	142700	148470480	9920	9920	9920	9920	0
253	20240424	142600	148470480	9920	9920	9920	9920	0
254	20240424	142500	148470480	9920	9920	9920	9920	0
255	20240424	142400	148470480	9920	9920	9920	9920	0
256	20240424	142300	148470480	9920	9920	9920	9920	0
257	20240424	142200	148470480	9920	9920	9920	9920	0
258	20240424	142100	148470480	9920	9920	9920	9920	0
259	20240424	142000	148470480	9920	9920	9920	9920	0
260	20240424	141900	148470480	9920	9920	9920	9920	0
261	20240424	141800	148470480	9920	9920	9920	9920	0
262	20240424	141700	148470480	9920	9920	9920	9920	0
263	20240424	141600	148470480	9920	9920	9920	9920	0
264	20240424	141500	148470480	9920	9920	9920	9920	0
265	20240424	141400	148470480	9920	9920	9920	9920	0
266	20240424	141300	148470480	9920	9920	9920	9920	0
267	20240424	141200	148470480	9920	9920	9920	9920	0
268	20240424	141100	148470480	9920	9920	9920	9920	0
269	20240424	141000	148470480	9920	9920	9920	9920	0
270	20240424	140900	148470480	9920	9920	9920	9920	0
271	20240424	140800	148470480	9920	9920	9920	9920	0
272	20240424	140700	148470480	9920	9920	9920	9920	0
273	20240424	140600	148470480	9920	9920	9920	9920	0
274	20240424	140500	148470480	9920	9920	9920	9920	0
275	20240424	140400	148470480	9920	9920	9920	9920	0
276	20240424	140300	148470480	9920	9920	9920	9920	0
277	20240424	140200	148470480	9920	9920	9920	9920	0
278	20240424	140100	148470480	9920	9920	9920	9920	0
279	20240424	140000	148470480	9920	9920	9920	9920	0
280	20240424	135900	148470480	9920	9920	9920	9920	0
281	20240424	135800	148470480	9920	9920	9920	9920	0
282	20240424	135700	148470480	9920	9920	9920	9920	0
283	20240424	135600	148470480	9920	9920	9920	9920	0
284	20240424	135500	148470480	9920	9920	9920	9920	66
285	20240424	135400	147815760	9930	9930	9930	9930	1
286	20240424	135300	147805830	9920	9920	9920	9920	0
287	20240424	135200	147805830	9920	9920	9920	9920	0
288	20240424	135100	147805830	9920	9920	9920	9920	0
289	20240424	135000	147805830	9920	9920	9920	9920	0
290	20240424	134900	147805830	9920	9920	9920	9920	0
291	20240424	134800	147805830	9920	9920	9920	9920	0
292	20240424	134700	147805830	9920	9920	9920	9920	0
293	20240424	134600	147805830	9920	9920	9920	9920	0
294	20240424	134500	147805830	9920	9920	9920	9920	0
295	20240424	134400	147805830	9920	9920	9920	9920	0
296	20240424	134300	147805830	9920	9920	9920	9920	0
297	20240424	134200	147805830	9920	9920	9920	9920	0
298	20240424	134100	147805830	9920	9920	9920	9920	0
299	20240424	134000	147805830	9920	9920	9920	9920	0
300	20240424	133900	147805830	9920	9920	9920	9920	0
301	20240424	133800	147805830	9920	9920	9920	9920	0
302	20240424	133700	147805830	9920	9920	9920	9920	0
303	20240424	133600	147805830	9920	9920	9920	9920	0
304	20240424	133500	147805830	9920	9920	9920	9920	0
305	20240424	133400	147805830	9920	9920	9920	9920	0
306	20240424	133300	147805830	9920	9920	9920	9920	0
307	20240424	133200	147805830	9920	9920	9920	9920	1
308	20240424	133100	147795910	9920	9920	9920	9920	0
309	20240424	133000	147795910	9920	9920	9920	9920	100
310	20240424	132900	146803910	9920	9920	9920	9920	0
311	20240424	132800	146803910	9920	9920	9920	9920	0
312	20240424	132700	146803910	9920	9920	9920	9920	0
313	20240424	132600	146803910	9920	9920	9920	9920	0
314	20240424	132500	146803910	9920	9920	9920	9920	0
315	20240424	132400	146803910	9920	9920	9920	9920	0
316	20240424	132300	146803910	9920	9920	9920	9920	2
317	20240424	132200	146784070	9920	9920	9920	9920	0
318	20240424	132100	146784070	9920	9920	9920	9920	0
319	20240424	132000	146784070	9920	9920	9920	9920	0
320	20240424	131900	146784070	9920	9920	9920	9920	1
321	20240424	131800	146774150	9930	9930	9930	9930	0
322	20240424	131700	146774150	9930	9930	9930	9930	0
323	20240424	131600	146774150	9930	9930	9930	9930	0
324	20240424	131500	146774150	9930	9930	9930	9930	0
325	20240424	131400	146774150	9930	9930	9930	9930	0
326	20240424	131300	146774150	9930	9930	9930	9930	0
327	20240424	131200	146774150	9930	9930	9930	9930	0
328	20240424	131100	146774150	9930	9930	9930	9930	0
329	20240424	131000	146774150	9930	9930	9930	9930	0
330	20240424	130900	146774150	9930	9930	9930	9930	0
331	20240424	130800	146774150	9930	9930	9930	9930	0
332	20240424	130700	146774150	9930	9930	9930	9930	0
333	20240424	130600	146774150	9930	9930	9930	9930	0
334	20240424	130500	146774150	9930	9930	9930	9930	0
335	20240424	130400	146774150	9930	9930	9930	9930	0
336	20240424	130300	146774150	9930	9930	9930	9930	70
337	20240424	130200	146079050	9940	9940	9940	9940	0
338	20240424	130100	146079050	9940	9940	9940	9940	0
339	20240424	130000	146079050	9940	9940	9940	9940	0
340	20240424	125900	146079050	9940	9940	9940	9940	0
341	20240424	125800	146079050	9940	9940	9940	9940	0
342	20240424	125700	146079050	9940	9940	9940	9940	0
343	20240424	125600	146079050	9940	9940	9940	9940	0
344	20240424	125500	146079050	9940	9940	9940	9940	0
345	20240424	125400	146079050	9940	9940	9940	9940	0
346	20240424	125300	146079050	9940	9940	9940	9940	0
347	20240424	125200	146079050	9940	9940	9940	9940	0
348	20240424	125100	146079050	9940	9940	9940	9940	0
349	20240424	125000	146079050	9940	9940	9940	9940	0
350	20240424	124900	146079050	9940	9940	9940	9940	0
351	20240424	124800	146079050	9940	9940	9940	9940	0
352	20240424	124700	146079050	9940	9940	9940	9940	0
353	20240424	124600	146079050	9940	9940	9940	9940	0
354	20240424	124500	146079050	9940	9940	9940	9940	0
355	20240424	124400	146079050	9940	9940	9940	9940	0
356	20240424	124300	146079050	9940	9940	9940	9940	0
357	20240424	124200	146079050	9940	9940	9940	9940	0
358	20240424	124100	146079050	9940	9940	9940	9940	0
359	20240424	124000	146079050	9940	9940	9940	9940	0
360	20240424	123900	146079050	9940	9940	9940	9940	0
361	20240424	123800	146079050	9940	9940	9940	9940	0
362	20240424	123700	146079050	9940	9940	9940	9940	0
363	20240424	123600	146079050	9940	9940	9940	9940	0
364	20240424	123500	146079050	9940	9940	9940	9940	0
365	20240424	123400	146079050	9940	9940	9940	9940	0
366	20240424	123300	146079050	9940	9940	9940	9940	0
367	20240424	123200	146079050	9940	9940	9940	9940	0
368	20240424	123100	146079050	9940	9940	9940	9940	0
369	20240424	123000	146079050	9940	9940	9940	9940	0
370	20240424	122900	146079050	9940	9940	9940	9940	0
371	20240424	122800	146079050	9940	9940	9940	9940	0
372	20240424	122700	146079050	9940	9940	9940	9940	0
373	20240424	122600	146079050	9940	9940	9940	9940	0
374	20240424	122500	146079050	9940	9940	9940	9940	0
375	20240424	122400	146079050	9940	9940	9940	9940	0
376	20240424	122300	146079050	9940	9940	9940	9940	0
377	20240424	122200	146079050	9940	9940	9940	9940	0
378	20240424	122100	146079050	9940	9940	9940	9940	0
379	20240424	122000	146079050	9940	9940	9940	9940	0
380	20240424	121900	146079050	9940	9940	9940	9940	0
381	20240424	121800	146079050	9940	9940	9940	9940	0
382	20240424	121700	146079050	9940	9940	9940	9940	0
383	20240424	121600	146079050	9940	9940	9940	9940	0
384	20240424	121500	146079050	9940	9940	9940	9940	0
385	20240424	121400	146079050	9940	9940	9940	9940	0
386	20240424	121300	146079050	9940	9940	9940	9940	0
387	20240424	121200	146079050	9940	9940	9940	9940	0
388	20240424	121100	146079050	9940	9940	9940	9940	0
389	20240424	121000	146079050	9940	9940	9940	9940	0
390	20240424	120900	146079050	9940	9940	9940	9940	0
391	20240424	120800	146079050	9940	9940	9940	9940	4
392	20240424	120700	146039290	9930	9930	9930	9930	0
393	20240424	120600	146039290	9930	9930	9930	9930	0
394	20240424	120500	146039290	9930	9930	9930	9930	0
395	20240424	120400	146039290	9930	9930	9930	9930	0
396	20240424	120300	146039290	9930	9930	9930	9930	0
397	20240424	120200	146039290	9930	9930	9930	9930	0
398	20240424	120100	146039290	9930	9930	9930	9930	0
399	20240424	120000	146039290	9930	9930	9930	9930	0
400	20240424	115900	146039290	9930	9930	9930	9930	0
401	20240424	115800	146039290	9930	9930	9930	9930	0
402	20240424	115700	146039290	9930	9930	9930	9930	0
403	20240424	115600	146039290	9930	9930	9930	9930	0
404	20240424	115500	146039290	9930	9930	9930	9930	1
405	20240424	115400	146029360	9930	9930	9930	9930	0
406	20240424	115300	146029360	9930	9930	9930	9930	0
407	20240424	115200	146029360	9930	9930	9930	9930	0
408	20240424	115100	146029360	9930	9930	9930	9930	0
409	20240424	115000	146029360	9930	9930	9930	9930	0
410	20240424	114900	146029360	9930	9930	9930	9930	0
411	20240424	114800	146029360	9930	9930	9930	9930	0
412	20240424	114700	146029360	9930	9930	9930	9930	31
413	20240424	114600	145721530	9930	9930	9930	9930	0
414	20240424	114500	145721530	9930	9930	9930	9930	0
415	20240424	114400	145721530	9930	9930	9930	9930	0
416	20240424	114300	145721530	9930	9930	9930	9930	1
417	20240424	114200	145711600	9940	9940	9940	9940	0
418	20240424	114100	145711600	9940	9940	9940	9940	1
419	20240424	114000	145701660	9940	9940	9940	9940	0
420	20240424	113900	145701660	9940	9940	9940	9940	0
421	20240424	113800	145701660	9940	9940	9940	9940	0
422	20240424	113700	145701660	9940	9940	9940	9940	0
423	20240424	113600	145701660	9940	9940	9940	9940	0
424	20240424	113500	145701660	9940	9940	9940	9940	0
425	20240424	113400	145701660	9940	9940	9940	9940	0
426	20240424	113300	145701660	9940	9940	9940	9940	0
427	20240424	113200	145701660	9940	9940	9940	9940	0
428	20240424	113100	145701660	9940	9940	9940	9940	300
429	20240424	113000	142719660	9920	9920	9920	9920	0
430	20240424	112900	142719660	9920	9920	9920	9920	0
431	20240424	112800	142719660	9920	9920	9920	9920	0
432	20240424	112700	142719660	9920	9920	9920	9920	0
433	20240424	112600	142719660	9920	9920	9920	9920	0
434	20240424	112500	142719660	9920	9920	9920	9920	0
435	20240424	112400	142719660	9920	9920	9920	9920	0
436	20240424	112300	142719660	9920	9920	9920	9920	0
437	20240424	112200	142719660	9920	9920	9920	9920	0
438	20240424	112100	142719660	9920	9920	9920	9920	0
439	20240424	112000	142719660	9920	9920	9920	9920	0
440	20240424	111900	142719660	9920	9920	9920	9920	0
441	20240424	111800	142719660	9920	9920	9920	9920	0
442	20240424	111700	142719660	9920	9920	9920	9920	0
443	20240424	111600	142719660	9920	9920	9920	9920	2
444	20240424	111500	142699820	9900	9900	9900	9900	0
445	20240424	111400	142699820	9900	9900	9900	9900	0
446	20240424	111300	142699820	9900	9900	9900	9900	0
447	20240424	111200	142699820	9900	9900	9900	9900	2
448	20240424	111100	142680020	9890	9890	9890	9890	0
449	20240424	111000	142680020	9890	9890	9890	9890	0
450	20240424	110900	142680020	9890	9890	9890	9890	0
451	20240424	110800	142680020	9890	9890	9890	9890	0
452	20240424	110700	142680020	9890	9890	9890	9890	0
453	20240424	110600	142680020	9890	9890	9890	9890	0
454	20240424	110500	142680020	9890	9890	9890	9890	0
455	20240424	110400	142680020	9890	9890	9890	9890	0
456	20240424	110300	142680020	9890	9890	9890	9890	0
457	20240424	110200	142680020	9890	9880	9890	9880	3
458	20240424	110100	142650370	9880	9880	9880	9880	5
459	20240424	110000	142600970	9880	9880	9880	9880	3
460	20240424	105900	142571330	9880	9880	9880	9880	1815
461	20240424	105800	124639130	9870	9870	9870	9870	0
462	20240424	105700	124639130	9870	9900	9900	9870	1543
463	20240424	105600	109394800	9890	9930	9930	9890	2000
464	20240424	105500	89575530	9930	9930	9930	9930	0
465	20240424	105400	89575530	9930	9930	9930	9930	0
466	20240424	105300	89575530	9930	9930	9930	9930	0
467	20240424	105200	89575530	9930	9930	9930	9930	0
468	20240424	105100	89575530	9930	9930	9930	9930	0
469	20240424	105000	89575530	9930	9930	9930	9930	0
470	20240424	104900	89575530	9930	9930	9930	9930	0
471	20240424	104800	89575530	9930	9930	9930	9930	0
472	20240424	104700	89575530	9930	9930	9930	9930	0
473	20240424	104600	89575530	9930	9930	9930	9930	0
474	20240424	104500	89575530	9930	9930	9930	9930	0
475	20240424	104400	89575530	9930	9930	9930	9930	0
476	20240424	104300	89575530	9930	9930	9930	9930	0
477	20240424	104200	89575530	9930	9930	9930	9930	0
478	20240424	104100	89575530	9930	9930	9930	9930	0
479	20240424	104000	89575530	9930	9930	9930	9930	0
480	20240424	103900	89575530	9930	9930	9930	9930	0
481	20240424	103800	89575530	9930	9930	9930	9930	0
482	20240424	103700	89575530	9930	9930	9930	9930	900
483	20240424	103600	80638530	9920	9920	9920	9920	0
484	20240424	103500	80638530	9920	9920	9920	9920	0
485	20240424	103400	80638530	9920	9920	9920	9920	0
486	20240424	103300	80638530	9920	9920	9920	9920	0
487	20240424	103200	80638530	9920	9920	9920	9920	21
488	20240424	103100	80430210	9920	9920	9920	9920	383
489	20240424	103000	76630850	9890	9890	9890	9890	0
490	20240424	102900	76630850	9890	9890	9890	9890	0
491	20240424	102800	76630850	9890	9890	9890	9890	0
492	20240424	102700	76630850	9890	9890	9890	9890	21
493	20240424	102600	76423160	9890	9890	9890	9890	0
494	20240424	102500	76423160	9890	9890	9890	9890	0
495	20240424	102400	76423160	9890	9930	9930	9890	2000
496	20240424	102300	56621580	9930	9930	9930	9930	63
497	20240424	102200	55995990	9930	9930	9930	9930	5
498	20240424	102100	55946340	9930	9930	9930	9930	8
499	20240424	102000	55866900	9930	9930	9930	9930	6
500	20240424	101900	55807320	9910	9910	9910	9910	0
501	20240424	101800	55807320	9910	9910	9910	9910	0
502	20240424	101700	55807320	9910	9910	9910	9910	0
503	20240424	101600	55807320	9910	9910	9910	9910	0
504	20240424	101500	55807320	9910	9910	9910	9910	0
505	20240424	101400	55807320	9910	9910	9910	9910	0
506	20240424	101300	55807320	9910	9910	9910	9910	0
507	20240424	101200	55807320	9910	9900	9910	9900	20
508	20240424	101100	55609210	9900	9960	9960	9890	2504
509	20240424	101000	30775080	9980	9980	9980	9980	0
510	20240424	100900	30775080	9980	9950	9980	9950	767
511	20240424	100800	23136650	9960	9950	9960	9940	1602
512	20240424	100700	7200270	9950	9950	9950	9950	74
513	20240424	100600	6463970	9960	9960	9960	9960	0
514	20240424	100500	6463970	9960	9960	9960	9960	0
515	20240424	100400	6463970	9960	9960	9960	9960	0
516	20240424	100300	6463970	9960	9960	9960	9960	0
517	20240424	100200	6463970	9960	9960	9960	9960	100
518	20240424	100100	5467970	9960	9960	9960	9960	0
519	20240424	100000	5467970	9960	9960	9960	9960	0
520	20240424	095900	5467970	9960	9960	9960	9960	0
521	20240424	095800	5467970	9960	9960	9960	9960	0
522	20240424	095700	5467970	9960	9960	9960	9960	0
523	20240424	095600	5467970	9960	9960	9960	9960	0
524	20240424	095500	5467970	9960	9960	9960	9960	0
525	20240424	095400	5467970	9960	9960	9960	9960	0
526	20240424	095300	5467970	9960	9960	9960	9960	0
527	20240424	095200	5467970	9960	9960	9960	9960	0
528	20240424	095100	5467970	9960	9960	9960	9960	0
529	20240424	095000	5467970	9960	9960	9960	9960	0
530	20240424	094900	5467970	9960	9960	9960	9960	0
531	20240424	094800	5467970	9960	9960	9960	9960	0
532	20240424	094700	5467970	9960	9960	9960	9960	0
533	20240424	094600	5467970	9960	9960	9960	9960	36
534	20240424	094500	5109410	9960	9960	9960	9960	0
535	20240424	094400	5109410	9960	9960	9960	9960	0
536	20240424	094300	5109410	9960	9960	9960	9960	0
537	20240424	094200	5109410	9960	9960	9960	9960	35
538	20240424	094100	4760810	9980	9970	10000	9970	202
539	20240424	094000	2743620	9970	9970	9970	9970	0
540	20240424	093900	2743620	9970	9970	9970	9970	1
541	20240424	093800	2733650	9970	9970	9970	9970	0
542	20240424	093700	2733650	9970	9970	9970	9970	9
543	20240424	093600	2643920	9970	9970	9970	9970	0
544	20240424	093500	2643920	9970	9970	9970	9970	6
545	20240424	093400	2584100	9970	9970	9970	9970	5
546	20240424	093300	2534250	9970	9970	9970	9970	0
547	20240424	093200	2534250	9970	9970	9970	9970	0
548	20240424	093100	2534250	9970	9970	9970	9970	0
549	20240424	093000	2534250	9970	9970	9970	9970	53
550	20240424	092900	2005840	9960	9960	9960	9960	0
551	20240424	092800	2005840	9960	9960	9960	9960	29
552	20240424	092700	1717000	9960	9960	9960	9960	16
553	20240424	092600	1557640	9950	9950	9950	9950	0
554	20240424	092500	1557640	9950	9950	9950	9950	0
555	20240424	092400	1557640	9950	9950	9950	9950	0
556	20240424	092300	1557640	9950	9950	9950	9950	0
557	20240424	092200	1557640	9950	9950	9950	9950	0
558	20240424	092100	1557640	9950	9950	9950	9950	0
559	20240424	092000	1557640	9950	9950	9950	9950	0
560	20240424	091900	1557640	9950	9950	9950	9950	0
561	20240424	091800	1557640	9950	9960	9960	9950	8
562	20240424	091700	1478030	9970	9970	9970	9970	0
563	20240424	091600	1478030	9970	9970	9970	9970	0
564	20240424	091500	1478030	9970	9970	9970	9970	0
565	20240424	091400	1478030	9970	9970	9970	9970	0
566	20240424	091300	1478030	9970	9970	9970	9970	2
567	20240424	091200	1458090	9970	9990	9990	9970	22
568	20240424	091100	1238650	9980	9980	9980	9980	0
569	20240424	091000	1238650	9980	9980	9980	9980	20
570	20240424	090900	1039050	9980	9980	9980	9980	0
571	20240424	090800	1039050	9980	9980	9980	9980	0
572	20240424	090700	1039050	9980	9980	9980	9980	0
573	20240424	090600	1039050	9980	9980	9980	9980	2
574	20240424	090500	1019090	9990	9990	9990	9990	31
575	20240424	090400	709400	9990	9980	9990	9980	21
576	20240424	090300	499710	9890	9890	9890	9890	0
577	20240424	090200	499710	9890	9890	9890	9890	1
578	20240424	090100	489820	9990	9990	9990	9990	0
579	20240424	090000	489820	9990	10000	10000	9960	49