KissMeData/002460/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	183700	31400910	9990	9990	9990	9990	100
3	20240503	183600	31400910	9990	9990	9990	9990	0
4	20240503	183500	31400910	9990	9990	9990	9990	0
5	20240503	183400	31400910	9990	9990	9990	9990	0
6	20240503	183300	31400910	9990	9990	9990	9990	0
7	20240503	183200	31400910	9990	9990	9990	9990	0
8	20240503	183100	31400910	9990	9990	9990	9990	0
9	20240503	183000	31400910	9990	9990	9990	9990	0
10	20240503	182900	31400910	9990	9990	9990	9990	0
11	20240503	182800	31400910	9990	9990	9990	9990	0
12	20240503	182700	31400910	9990	9990	9990	9990	0
13	20240503	182600	31400910	9990	9990	9990	9990	0
14	20240503	182500	31400910	9990	9990	9990	9990	0
15	20240503	182400	31400910	9990	9990	9990	9990	0
16	20240503	182300	31400910	9990	9990	9990	9990	0
17	20240503	182200	31400910	9990	9990	9990	9990	0
18	20240503	182100	31400910	9990	9990	9990	9990	0
19	20240503	182000	31400910	9990	9990	9990	9990	0
20	20240503	181900	31400910	9990	9990	9990	9990	0
21	20240503	181800	31400910	9990	9990	9990	9990	0
22	20240503	181700	31400910	9990	9990	9990	9990	0
23	20240503	181600	31400910	9990	9990	9990	9990	0
24	20240503	181500	31400910	9990	9990	9990	9990	0
25	20240503	181400	31400910	9990	9990	9990	9990	0
26	20240503	181300	31400910	9990	9990	9990	9990	0
27	20240503	181200	31400910	9990	9990	9990	9990	0
28	20240503	181100	31400910	9990	9990	9990	9990	0
29	20240503	181000	31400910	9990	9990	9990	9990	0
30	20240503	180900	31400910	9990	9990	9990	9990	0
31	20240503	180800	31400910	9990	9990	9990	9990	0
32	20240503	180700	31400910	9990	9990	9990	9990	100
33	20240503	180600	31400910	9990	9990	9990	9990	0
34	20240503	180500	31400910	9990	9990	9990	9990	0
35	20240503	180400	31400910	9990	9990	9990	9990	0
36	20240503	180300	31400910	9990	9990	9990	9990	0
37	20240503	180200	31400910	9990	9990	9990	9990	0
38	20240503	180100	31400910	9990	9990	9990	9990	0
39	20240503	180000	31400910	9990	9990	9990	9990	0
40	20240503	175900	31400910	9990	9990	9990	9990	0
41	20240503	175800	31400910	9990	9990	9990	9990	0
42	20240503	175700	31400910	9990	9990	9990	9990	0
43	20240503	175600	31400910	9990	9990	9990	9990	0
44	20240503	175500	31400910	9990	9990	9990	9990	0
45	20240503	175400	31400910	9990	9990	9990	9990	0
46	20240503	175300	31400910	9990	9990	9990	9990	0
47	20240503	175200	31400910	9990	9990	9990	9990	0
48	20240503	175100	31400910	9990	9990	9990	9990	0
49	20240503	175000	31400910	9990	9990	9990	9990	0
50	20240503	174900	31400910	9990	9990	9990	9990	0
51	20240503	174800	31400910	9990	9990	9990	9990	0
52	20240503	174700	31400910	9990	9990	9990	9990	0
53	20240503	174600	31400910	9990	9990	9990	9990	0
54	20240503	174500	31400910	9990	9990	9990	9990	0
55	20240503	174400	31400910	9990	9990	9990	9990	0
56	20240503	174300	31400910	9990	9990	9990	9990	0
57	20240503	174200	31400910	9990	9990	9990	9990	0
58	20240503	174100	31400910	9990	9990	9990	9990	0
59	20240503	174000	31400910	9990	9990	9990	9990	0
60	20240503	173900	31400910	9990	9990	9990	9990	0
61	20240503	173800	31400910	9990	9990	9990	9990	0
62	20240503	173700	31400910	9990	9990	9990	9990	100
63	20240503	173600	31400910	9990	9990	9990	9990	0
64	20240503	173500	31400910	9990	9990	9990	9990	0
65	20240503	173400	31400910	9990	9990	9990	9990	0
66	20240503	173300	31400910	9990	9990	9990	9990	0
67	20240503	173200	31400910	9990	9990	9990	9990	0
68	20240503	173100	31400910	9990	9990	9990	9990	0
69	20240503	173000	31400910	9990	9990	9990	9990	0
70	20240503	172900	31400910	9990	9990	9990	9990	0
71	20240503	172800	31400910	9990	9990	9990	9990	0
72	20240503	172700	31400910	9990	9990	9990	9990	0
73	20240503	172600	31400910	9990	9990	9990	9990	0
74	20240503	172500	31400910	9990	9990	9990	9990	0
75	20240503	172400	31400910	9990	9990	9990	9990	0
76	20240503	172300	31400910	9990	9990	9990	9990	0
77	20240503	172200	31400910	9990	9990	9990	9990	0
78	20240503	172100	31400910	9990	9990	9990	9990	0
79	20240503	172000	31400910	9990	9990	9990	9990	0
80	20240503	171900	31400910	9990	9990	9990	9990	0
81	20240503	171800	31400910	9990	9990	9990	9990	0
82	20240503	171700	31400910	9990	9990	9990	9990	0
83	20240503	171600	31400910	9990	9990	9990	9990	0
84	20240503	171500	31400910	9990	9990	9990	9990	0
85	20240503	171400	31400910	9990	9990	9990	9990	0
86	20240503	171300	31400910	9990	9990	9990	9990	0
87	20240503	171200	31400910	9990	9990	9990	9990	0
88	20240503	171100	31400910	9990	9990	9990	9990	0
89	20240503	171000	31400910	9990	9990	9990	9990	0
90	20240503	170900	31400910	9990	9990	9990	9990	0
91	20240503	170800	31400910	9990	9990	9990	9990	0
92	20240503	170700	31400910	9990	9990	9990	9990	100
93	20240503	170600	31400910	9990	9990	9990	9990	0
94	20240503	170500	31400910	9990	9990	9990	9990	0
95	20240503	170400	31400910	9990	9990	9990	9990	0
96	20240503	170300	31400910	9990	9990	9990	9990	0
97	20240503	170200	31400910	9990	9990	9990	9990	0
98	20240503	170100	31400910	9990	9990	9990	9990	0
99	20240503	170000	31400910	9990	9990	9990	9990	0
100	20240503	165900	31400910	9990	9990	9990	9990	0
101	20240503	165800	31400910	9990	9990	9990	9990	0
102	20240503	165700	31400910	9990	9990	9990	9990	0
103	20240503	165600	31400910	9990	9990	9990	9990	0
104	20240503	165500	31400910	9990	9990	9990	9990	0
105	20240503	165400	31400910	9990	9990	9990	9990	0
106	20240503	165300	31400910	9990	9990	9990	9990	0
107	20240503	165200	31400910	9990	9990	9990	9990	0
108	20240503	165100	31400910	9990	9990	9990	9990	0
109	20240503	165000	31400910	9990	9990	9990	9990	0
110	20240503	164900	31400910	9990	9990	9990	9990	0
111	20240503	164800	31400910	9990	9990	9990	9990	0
112	20240503	164700	31400910	9990	9990	9990	9990	0
113	20240503	164600	31400910	9990	9990	9990	9990	0
114	20240503	164500	31400910	9990	9990	9990	9990	0
115	20240503	164400	31400910	9990	9990	9990	9990	0
116	20240503	164300	31400910	9990	9990	9990	9990	0
117	20240503	164200	31400910	9990	9990	9990	9990	0
118	20240503	164100	31400910	9990	9990	9990	9990	0
119	20240503	164000	31400910	9990	9990	9990	9990	0
120	20240503	163900	31400910	9990	9990	9990	9990	0
121	20240503	163800	31400910	9990	9990	9990	9990	0
122	20240503	163700	31400910	9990	9990	9990	9990	100
123	20240503	163600	31400910	9990	9990	9990	9990	0
124	20240503	163500	31400910	9990	9990	9990	9990	0
125	20240503	163400	31400910	9990	9990	9990	9990	0
126	20240503	163300	31400910	9990	9990	9990	9990	0
127	20240503	163200	31400910	9990	9990	9990	9990	0
128	20240503	163100	31400910	9990	9990	9990	9990	0
129	20240503	163000	31400910	9990	9990	9990	9990	0
130	20240503	162900	31400910	9990	9990	9990	9990	0
131	20240503	162800	31400910	9990	9990	9990	9990	0
132	20240503	162700	31400910	9990	9990	9990	9990	0
133	20240503	162600	31400910	9990	9990	9990	9990	0
134	20240503	162500	31400910	9990	9990	9990	9990	0
135	20240503	162400	31400910	9990	9990	9990	9990	0
136	20240503	162300	31400910	9990	9990	9990	9990	0
137	20240503	162200	31400910	9990	9990	9990	9990	0
138	20240503	162100	31400910	9990	9990	9990	9990	0
139	20240503	162000	31400910	9990	9990	9990	9990	0
140	20240503	161900	31400910	9990	9990	9990	9990	0
141	20240503	161800	31400910	9990	9990	9990	9990	0
142	20240503	161700	31400910	9990	9990	9990	9990	0
143	20240503	161600	31400910	9990	9990	9990	9990	0
144	20240503	161500	31400910	9990	9990	9990	9990	0
145	20240503	161400	31400910	9990	9990	9990	9990	0
146	20240503	161300	31400910	9990	9990	9990	9990	0
147	20240503	161200	31400910	9990	9990	9990	9990	0
148	20240503	161100	31400910	9990	9990	9990	9990	0
149	20240503	161000	31400910	9990	9990	9990	9990	0
150	20240503	160900	31400910	9990	9990	9990	9990	0
151	20240503	160800	31400910	9990	9990	9990	9990	0
152	20240503	160700	31400910	9990	9990	9990	9990	100
153	20240503	160600	31400910	9990	9990	9990	9990	0
154	20240503	160500	31400910	9990	9990	9990	9990	0
155	20240503	160400	31400910	9990	9990	9990	9990	0
156	20240503	160300	31400910	9990	9990	9990	9990	0
157	20240503	160200	31400910	9990	9990	9990	9990	0
158	20240503	160100	31400910	9990	9990	9990	9990	0
159	20240503	160000	31400910	9990	9990	9990	9990	0
160	20240503	155900	31400910	9990	9990	9990	9990	0
161	20240503	155800	31400910	9990	9990	9990	9990	0
162	20240503	155700	31400910	9990	9990	9990	9990	0
163	20240503	155600	31400910	9990	9990	9990	9990	0
164	20240503	155500	31400910	9990	9990	9990	9990	0
165	20240503	155400	31400910	9990	9990	9990	9990	0
166	20240503	155300	31400910	9990	9990	9990	9990	0
167	20240503	155200	31400910	9990	9990	9990	9990	0
168	20240503	155100	31400910	9990	9990	9990	9990	0
169	20240503	155000	31400910	9990	9990	9990	9990	0
170	20240503	154900	31400910	9990	9990	9990	9990	0
171	20240503	154800	31400910	9990	9990	9990	9990	0
172	20240503	154700	31400910	9990	9990	9990	9990	0
173	20240503	154600	31400910	9990	9990	9990	9990	0
174	20240503	154500	31400910	9990	9990	9990	9990	0
175	20240503	154400	31400910	9990	9990	9990	9990	0
176	20240503	154300	31400910	9990	9990	9990	9990	0
177	20240503	154200	31400910	9990	9990	9990	9990	0
178	20240503	154100	31400910	9990	9990	9990	9990	0
179	20240503	154000	31400910	9990	9990	9990	9990	0
180	20240503	153900	31400910	9990	9990	9990	9990	0
181	20240503	153800	31400910	9990	9990	9990	9990	0
182	20240503	153700	31400910	9990	9990	9990	9990	100
183	20240503	153600	31400910	9990	9990	9990	9990	0
184	20240503	153500	31400910	9990	9990	9990	9990	0
185	20240503	153400	31400910	9990	9990	9990	9990	0
186	20240503	153300	31400910	9990	9990	9990	9990	0
187	20240503	153200	31400910	9990	9990	9990	9990	0
188	20240503	153100	31400910	9990	9990	9990	9990	0
189	20240503	153000	31400910	9990	9990	9990	9990	100
190	20240503	152900	30401910	9950	9950	9950	9950	0
191	20240503	152800	30401910	9950	9950	9950	9950	0
192	20240503	152700	30401910	9950	9950	9950	9950	0
193	20240503	152600	30401910	9950	9950	9950	9950	0
194	20240503	152500	30401910	9950	9950	9950	9950	0
195	20240503	152400	30401910	9950	9950	9950	9950	0
196	20240503	152300	30401910	9950	9950	9950	9950	0
197	20240503	152200	30401910	9950	9950	9950	9950	0
198	20240503	152100	30401910	9950	9950	9950	9950	0
199	20240503	152000	30401910	9950	9950	9950	9950	0
200	20240503	151900	30401910	9950	9950	9950	9950	0
201	20240503	151800	30401910	9950	9950	9950	9950	28
202	20240503	151700	30123310	9950	9950	9950	9950	13
203	20240503	151600	29993960	9950	9950	9950	9950	5
204	20240503	151500	29944210	9970	9970	9970	9970	7
205	20240503	151400	29874420	9950	9950	9950	9950	17
206	20240503	151300	29705270	9950	9950	9950	9950	50
207	20240503	151200	29207770	9950	9950	9950	9950	0
208	20240503	151100	29207770	9950	9950	9950	9950	32
209	20240503	151000	28889370	9950	9950	9950	9950	0
210	20240503	150900	28889370	9950	9950	9950	9950	0
211	20240503	150800	28889370	9950	9950	9950	9950	0
212	20240503	150700	28889370	9950	9950	9950	9950	0
213	20240503	150600	28889370	9950	9950	9950	9950	0
214	20240503	150500	28889370	9950	9950	9950	9950	0
215	20240503	150400	28889370	9950	9950	9950	9950	31
216	20240503	150300	28580920	9970	9970	9970	9970	5
217	20240503	150200	28531070	9950	9950	9950	9950	0
218	20240503	150100	28531070	9950	9950	9950	9950	0
219	20240503	150000	28531070	9950	9950	9950	9950	0
220	20240503	145900	28531070	9950	9950	9950	9950	11
221	20240503	145800	28421620	9950	9950	9950	9950	71
222	20240503	145700	27715170	9950	9950	9950	9950	0
223	20240503	145600	27715170	9950	9950	9950	9950	0
224	20240503	145500	27715170	9950	9950	9950	9950	0
225	20240503	145400	27715170	9950	9950	9950	9950	0
226	20240503	145300	27715170	9950	9950	9950	9950	0
227	20240503	145200	27715170	9950	9950	9950	9950	0
228	20240503	145100	27715170	9950	9950	9950	9950	0
229	20240503	145000	27715170	9950	9950	9950	9950	0
230	20240503	144900	27715170	9950	9950	9950	9950	42
231	20240503	144800	27297270	9950	9950	9950	9950	0
232	20240503	144700	27297270	9950	9950	9950	9950	0
233	20240503	144600	27297270	9950	9950	9950	9950	0
234	20240503	144500	27297270	9950	9950	9950	9950	0
235	20240503	144400	27297270	9950	9950	9950	9950	0
236	20240503	144300	27297270	9950	9950	9950	9950	0
237	20240503	144200	27297270	9950	9950	9950	9950	0
238	20240503	144100	27297270	9950	9950	9950	9950	0
239	20240503	144000	27297270	9950	9950	9950	9950	0
240	20240503	143900	27297270	9950	9950	9950	9950	0
241	20240503	143800	27297270	9950	9950	9950	9950	0
242	20240503	143700	27297270	9950	9950	9950	9950	0
243	20240503	143600	27297270	9950	9950	9950	9950	0
244	20240503	143500	27297270	9950	9950	9950	9950	0
245	20240503	143400	27297270	9950	9950	9950	9950	0
246	20240503	143300	27297270	9950	9950	9950	9950	0
247	20240503	143200	27297270	9950	9950	9950	9950	0
248	20240503	143100	27297270	9950	9950	9950	9950	0
249	20240503	143000	27297270	9950	9950	9950	9950	0
250	20240503	142900	27297270	9950	9950	9950	9950	0
251	20240503	142800	27297270	9950	9950	9950	9950	0
252	20240503	142700	27297270	9950	9950	9950	9950	0
253	20240503	142600	27297270	9950	9950	9950	9950	0
254	20240503	142500	27297270	9950	9950	9950	9950	0
255	20240503	142400	27297270	9950	9950	9950	9950	0
256	20240503	142300	27297270	9950	9950	9950	9950	0
257	20240503	142200	27297270	9950	9950	9950	9950	0
258	20240503	142100	27297270	9950	9950	9950	9950	0
259	20240503	142000	27297270	9950	9950	9950	9950	0
260	20240503	141900	27297270	9950	9950	9950	9950	0
261	20240503	141800	27297270	9950	9950	9950	9950	0
262	20240503	141700	27297270	9950	9950	9950	9950	0
263	20240503	141600	27297270	9950	9950	9950	9950	109
264	20240503	141500	26212720	9950	9950	9950	9950	0
265	20240503	141400	26212720	9950	9950	9950	9950	0
266	20240503	141300	26212720	9950	9950	9950	9950	16
267	20240503	141200	26053520	9950	9950	9950	9950	0
268	20240503	141100	26053520	9950	9950	9950	9950	0
269	20240503	141000	26053520	9950	9950	9950	9950	0
270	20240503	140900	26053520	9950	9950	9950	9950	0
271	20240503	140800	26053520	9950	9950	9950	9950	0
272	20240503	140700	26053520	9950	9950	9950	9950	0
273	20240503	140600	26053520	9950	9950	9950	9950	0
274	20240503	140500	26053520	9950	9950	9950	9950	0
275	20240503	140400	26053520	9950	9950	9950	9950	38
276	20240503	140300	25675420	9950	9950	9950	9950	0
277	20240503	140200	25675420	9950	9950	9950	9950	0
278	20240503	140100	25675420	9950	9950	9950	9950	0
279	20240503	140000	25675420	9950	9950	9950	9950	0
280	20240503	135900	25675420	9950	9950	9950	9950	0
281	20240503	135800	25675420	9950	9950	9950	9950	29
282	20240503	135700	25386870	9950	9950	9950	9950	0
283	20240503	135600	25386870	9950	9950	9950	9950	0
284	20240503	135500	25386870	9950	9950	9950	9950	27
285	20240503	135400	25118220	9950	9950	9950	9950	0
286	20240503	135300	25118220	9950	9950	9950	9950	0
287	20240503	135200	25118220	9950	9950	9950	9950	0
288	20240503	135100	25118220	9950	9950	9950	9950	0
289	20240503	135000	25118220	9950	9950	9950	9950	0
290	20240503	134900	25118220	9950	9950	9950	9950	0
291	20240503	134800	25118220	9950	9950	9950	9950	0
292	20240503	134700	25118220	9950	9950	9950	9950	0
293	20240503	134600	25118220	9950	9950	9950	9950	14
294	20240503	134500	24978920	9950	9950	9950	9950	0
295	20240503	134400	24978920	9950	9950	9950	9950	0
296	20240503	134300	24978920	9950	9950	9950	9950	0
297	20240503	134200	24978920	9950	9950	9950	9950	0
298	20240503	134100	24978920	9950	9950	9950	9950	0
299	20240503	134000	24978920	9950	9950	9950	9950	0
300	20240503	133900	24978920	9950	9950	9950	9950	0
301	20240503	133800	24978920	9950	9950	9950	9950	0
302	20240503	133700	24978920	9950	9950	9950	9950	0
303	20240503	133600	24978920	9950	9950	9950	9950	0
304	20240503	133500	24978920	9950	9950	9950	9950	0
305	20240503	133400	24978920	9950	9950	9950	9950	0
306	20240503	133300	24978920	9950	9950	9950	9950	0
307	20240503	133200	24978920	9950	9950	9950	9950	0
308	20240503	133100	24978920	9950	9950	9950	9950	0
309	20240503	133000	24978920	9950	9950	9950	9950	0
310	20240503	132900	24978920	9950	9950	9950	9950	0
311	20240503	132800	24978920	9950	9950	9950	9950	0
312	20240503	132700	24978920	9950	9950	9950	9950	0
313	20240503	132600	24978920	9950	9950	9950	9950	0
314	20240503	132500	24978920	9950	9950	9950	9950	0
315	20240503	132400	24978920	9950	9950	9950	9950	0
316	20240503	132300	24978920	9950	9950	9950	9950	16
317	20240503	132200	24819720	9950	9950	9950	9950	0
318	20240503	132100	24819720	9950	9950	9950	9950	0
319	20240503	132000	24819720	9950	9950	9950	9950	0
320	20240503	131900	24819720	9950	9950	9950	9950	0
321	20240503	131800	24819720	9950	9950	9950	9950	0
322	20240503	131700	24819720	9950	9950	9950	9950	0
323	20240503	131600	24819720	9950	9950	9950	9950	24
324	20240503	131500	24580920	9950	9950	9950	9950	0
325	20240503	131400	24580920	9950	9950	9950	9950	31
326	20240503	131300	24272470	9950	9950	9950	9950	0
327	20240503	131200	24272470	9950	9950	9950	9950	0
328	20240503	131100	24272470	9950	9950	9950	9950	0
329	20240503	131000	24272470	9950	9950	9950	9950	0
330	20240503	130900	24272470	9950	9950	9950	9950	0
331	20240503	130800	24272470	9950	9950	9950	9950	0
332	20240503	130700	24272470	9950	9950	9950	9950	0
333	20240503	130600	24272470	9950	9950	9950	9950	0
334	20240503	130500	24272470	9950	9950	9950	9950	0
335	20240503	130400	24272470	9950	9950	9950	9950	0
336	20240503	130300	24272470	9950	9950	9950	9950	0
337	20240503	130200	24272470	9950	9950	9950	9950	0
338	20240503	130100	24272470	9950	9950	9950	9950	0
339	20240503	130000	24272470	9950	9950	9950	9950	0
340	20240503	125900	24272470	9950	9950	9950	9950	0
341	20240503	125800	24272470	9950	9950	9950	9950	0
342	20240503	125700	24272470	9950	9950	9950	9950	0
343	20240503	125600	24272470	9950	9950	9950	9950	0
344	20240503	125500	24272470	9950	9950	9950	9950	0
345	20240503	125400	24272470	9950	9950	9950	9950	0
346	20240503	125300	24272470	9950	9950	9950	9950	0
347	20240503	125200	24272470	9950	9950	9950	9950	0
348	20240503	125100	24272470	9950	9950	9950	9950	0
349	20240503	125000	24272470	9950	9950	9950	9950	15
350	20240503	124900	24123220	9950	9950	9950	9950	0
351	20240503	124800	24123220	9950	9950	9950	9950	0
352	20240503	124700	24123220	9950	9950	9950	9950	0
353	20240503	124600	24123220	9950	9950	9950	9950	0
354	20240503	124500	24123220	9950	9950	9950	9950	0
355	20240503	124400	24123220	9950	9950	9950	9950	0
356	20240503	124300	24123220	9950	9950	9950	9950	0
357	20240503	124200	24123220	9950	9950	9950	9950	0
358	20240503	124100	24123220	9950	9950	9950	9950	0
359	20240503	124000	24123220	9950	9950	9950	9950	0
360	20240503	123900	24123220	9950	9950	9950	9950	0
361	20240503	123800	24123220	9950	9950	9950	9950	0
362	20240503	123700	24123220	9950	9950	9950	9950	0
363	20240503	123600	24123220	9950	9950	9950	9950	0
364	20240503	123500	24123220	9950	9950	9950	9950	0
365	20240503	123400	24123220	9950	9950	9950	9950	40
366	20240503	123300	23725220	9950	9950	9950	9950	0
367	20240503	123200	23725220	9950	9950	9950	9950	0
368	20240503	123100	23725220	9950	9950	9950	9950	0
369	20240503	123000	23725220	9950	9950	9950	9950	0
370	20240503	122900	23725220	9950	9950	9950	9950	0
371	20240503	122800	23725220	9950	9950	9950	9950	0
372	20240503	122700	23725220	9950	9950	9950	9950	0
373	20240503	122600	23725220	9950	9950	9950	9950	0
374	20240503	122500	23725220	9950	9950	9950	9950	0
375	20240503	122400	23725220	9950	9950	9950	9950	0
376	20240503	122300	23725220	9950	9950	9950	9950	503
377	20240503	122200	18720370	9960	9960	9960	9960	0
378	20240503	122100	18720370	9960	9960	9960	9960	0
379	20240503	122000	18720370	9960	9960	9960	9960	0
380	20240503	121900	18720370	9960	9960	9960	9960	0
381	20240503	121800	18720370	9960	9960	9960	9960	4
382	20240503	121700	18680530	9950	9950	9950	9950	0
383	20240503	121600	18680530	9950	9950	9950	9950	0
384	20240503	121500	18680530	9950	9950	9950	9950	0
385	20240503	121400	18680530	9950	9950	9950	9950	0
386	20240503	121300	18680530	9950	9950	9950	9950	0
387	20240503	121200	18680530	9950	9950	9950	9950	0
388	20240503	121100	18680530	9950	9950	9950	9950	0
389	20240503	121000	18680530	9950	9950	9950	9950	0
390	20240503	120900	18680530	9950	9950	9950	9950	0
391	20240503	120800	18680530	9950	9950	9950	9950	0
392	20240503	120700	18680530	9950	9950	9950	9950	0
393	20240503	120600	18680530	9950	9950	9950	9950	0
394	20240503	120500	18680530	9950	9950	9950	9950	100
395	20240503	120400	17685530	9960	9960	9960	9960	0
396	20240503	120300	17685530	9960	9960	9960	9960	0
397	20240503	120200	17685530	9960	9960	9960	9960	83
398	20240503	120100	16858850	9960	9960	9960	9960	0
399	20240503	120000	16858850	9960	9960	9960	9960	0
400	20240503	115900	16858850	9960	9960	9960	9960	0
401	20240503	115800	16858850	9960	9960	9960	9960	0
402	20240503	115700	16858850	9960	9960	9960	9960	0
403	20240503	115600	16858850	9960	9960	9960	9960	0
404	20240503	115500	16858850	9960	9960	9960	9960	18
405	20240503	115400	16679570	9960	9960	9960	9960	0
406	20240503	115300	16679570	9960	9960	9960	9960	0
407	20240503	115200	16679570	9960	9960	9960	9960	0
408	20240503	115100	16679570	9960	9960	9960	9960	0
409	20240503	115000	16679570	9960	9960	9960	9960	0
410	20240503	114900	16679570	9960	9960	9960	9960	0
411	20240503	114800	16679570	9960	9960	9960	9960	0
412	20240503	114700	16679570	9960	9960	9960	9960	0
413	20240503	114600	16679570	9960	9960	9960	9960	0
414	20240503	114500	16679570	9960	9960	9960	9960	0
415	20240503	114400	16679570	9960	9960	9960	9960	0
416	20240503	114300	16679570	9960	9960	9960	9960	0
417	20240503	114200	16679570	9960	9960	9960	9960	0
418	20240503	114100	16679570	9960	9960	9960	9960	0
419	20240503	114000	16679570	9960	9960	9960	9960	0
420	20240503	113900	16679570	9960	9960	9960	9960	0
421	20240503	113800	16679570	9960	9960	9960	9960	0
422	20240503	113700	16679570	9960	9960	9960	9960	0
423	20240503	113600	16679570	9960	9960	9960	9960	0
424	20240503	113500	16679570	9960	9960	9960	9960	6
425	20240503	113400	16619810	9950	9950	9950	9950	0
426	20240503	113300	16619810	9950	9960	9960	9950	45
427	20240503	113200	16172050	9980	9980	9980	9980	0
428	20240503	113100	16172050	9980	9980	9980	9980	0
429	20240503	113000	16172050	9980	9980	9980	9980	0
430	20240503	112900	16172050	9980	9980	9980	9980	0
431	20240503	112800	16172050	9980	9980	9980	9980	0
432	20240503	112700	16172050	9980	9980	9980	9980	0
433	20240503	112600	16172050	9980	9980	9980	9980	0
434	20240503	112500	16172050	9980	9980	9980	9980	0
435	20240503	112400	16172050	9980	9980	9980	9980	0
436	20240503	112300	16172050	9980	9980	9980	9980	0
437	20240503	112200	16172050	9980	9980	9980	9980	0
438	20240503	112100	16172050	9980	9980	9980	9980	0
439	20240503	112000	16172050	9980	9980	9980	9980	0
440	20240503	111900	16172050	9980	9980	9980	9980	0
441	20240503	111800	16172050	9980	9980	9980	9980	0
442	20240503	111700	16172050	9980	9980	9980	9980	0
443	20240503	111600	16172050	9980	9980	9980	9980	1
444	20240503	111500	16162070	9960	9960	9960	9960	0
445	20240503	111400	16162070	9960	9960	9960	9960	0
446	20240503	111300	16162070	9960	9960	9960	9960	0
447	20240503	111200	16162070	9960	9960	9960	9960	0
448	20240503	111100	16162070	9960	9960	9960	9960	0
449	20240503	111000	16162070	9960	9960	9960	9960	0
450	20240503	110900	16162070	9960	9960	9960	9960	0
451	20240503	110800	16162070	9960	9960	9960	9960	0
452	20240503	110700	16162070	9960	9960	9960	9960	137
453	20240503	110600	14797550	9960	9960	9960	9960	0
454	20240503	110500	14797550	9960	9960	9960	9960	0
455	20240503	110400	14797550	9960	9960	9960	9960	0
456	20240503	110300	14797550	9960	9960	9960	9960	0
457	20240503	110200	14797550	9960	9960	9960	9960	0
458	20240503	110100	14797550	9960	9960	9960	9960	0
459	20240503	110000	14797550	9960	9960	9960	9960	0
460	20240503	105900	14797550	9960	9960	9960	9960	0
461	20240503	105800	14797550	9960	9960	9960	9960	0
462	20240503	105700	14797550	9960	9960	9960	9960	0
463	20240503	105600	14797550	9960	9960	9960	9960	25
464	20240503	105500	14548550	9960	9960	9960	9960	0
465	20240503	105400	14548550	9960	9960	9960	9960	0
466	20240503	105300	14548550	9960	9960	9960	9960	0
467	20240503	105200	14548550	9960	9960	9960	9960	0
468	20240503	105100	14548550	9960	9960	9960	9960	0
469	20240503	105000	14548550	9960	9960	9960	9960	0
470	20240503	104900	14548550	9960	9960	9960	9960	0
471	20240503	104800	14548550	9960	9960	9960	9960	0
472	20240503	104700	14548550	9960	9960	9960	9960	0
473	20240503	104600	14548550	9960	9960	9960	9960	0
474	20240503	104500	14548550	9960	9960	9960	9960	0
475	20240503	104400	14548550	9960	9960	9960	9960	0
476	20240503	104300	14548550	9960	9960	9960	9960	0
477	20240503	104200	14548550	9960	9960	9960	9960	0
478	20240503	104100	14548550	9960	9960	9960	9960	0
479	20240503	104000	14548550	9960	9960	9960	9960	0
480	20240503	103900	14548550	9960	9960	9960	9960	0
481	20240503	103800	14548550	9960	9960	9960	9960	0
482	20240503	103700	14548550	9960	9960	9960	9960	0
483	20240503	103600	14548550	9960	9960	9960	9960	0
484	20240503	103500	14548550	9960	9960	9960	9960	0
485	20240503	103400	14548550	9960	9960	9960	9960	0
486	20240503	103300	14548550	9960	9960	9960	9960	0
487	20240503	103200	14548550	9960	9960	9960	9960	0
488	20240503	103100	14548550	9960	9960	9960	9960	0
489	20240503	103000	14548550	9960	9960	9960	9960	0
490	20240503	102900	14548550	9960	9960	9960	9960	0
491	20240503	102800	14548550	9960	9960	9960	9960	0
492	20240503	102700	14548550	9960	9960	9960	9960	0
493	20240503	102600	14548550	9960	9960	9960	9960	0
494	20240503	102500	14548550	9960	9960	9960	9960	0
495	20240503	102400	14548550	9960	9960	9960	9960	29
496	20240503	102300	14259710	9960	9960	9960	9960	0
497	20240503	102200	14259710	9960	9960	9960	9960	0
498	20240503	102100	14259710	9960	9960	9960	9960	0
499	20240503	102000	14259710	9960	9960	9960	9960	0
500	20240503	101900	14259710	9960	9960	9960	9960	0
501	20240503	101800	14259710	9960	9960	9960	9960	0
502	20240503	101700	14259710	9960	9960	9960	9960	17
503	20240503	101600	14090390	9980	9980	9980	9980	0
504	20240503	101500	14090390	9980	9980	9980	9980	0
505	20240503	101400	14090390	9980	9980	9980	9980	0
506	20240503	101300	14090390	9980	9980	9980	9980	0
507	20240503	101200	14090390	9980	9980	9980	9980	0
508	20240503	101100	14090390	9980	9980	9980	9980	0
509	20240503	101000	14090390	9980	9980	9980	9980	30
510	20240503	100900	13790990	9970	9970	9970	9970	0
511	20240503	100800	13790990	9970	9970	9970	9970	0
512	20240503	100700	13790990	9970	9970	9970	9970	0
513	20240503	100600	13790990	9970	9970	9970	9970	0
514	20240503	100500	13790990	9970	9970	9970	9970	0
515	20240503	100400	13790990	9970	9970	9970	9970	0
516	20240503	100300	13790990	9970	9970	9970	9970	10
517	20240503	100200	13691290	9980	9980	9980	9980	0
518	20240503	100100	13691290	9980	9980	9980	9980	0
519	20240503	100000	13691290	9980	9980	9980	9980	10
520	20240503	095900	13591490	9980	9980	9980	9980	0
521	20240503	095800	13591490	9980	9980	9980	9980	0
522	20240503	095700	13591490	9980	9980	9980	9980	0
523	20240503	095600	13591490	9980	9980	9980	9980	0
524	20240503	095500	13591490	9980	9980	9980	9980	0
525	20240503	095400	13591490	9980	9980	9980	9980	0
526	20240503	095300	13591490	9980	9980	9980	9980	0
527	20240503	095200	13591490	9980	9980	9980	9980	0
528	20240503	095100	13591490	9980	9980	9980	9980	0
529	20240503	095000	13591490	9980	9980	9980	9980	0
530	20240503	094900	13591490	9980	9980	9980	9980	0
531	20240503	094800	13591490	9980	9980	9980	9980	0
532	20240503	094700	13591490	9980	9980	9980	9980	0
533	20240503	094600	13591490	9980	9980	9980	9980	0
534	20240503	094500	13591490	9980	9980	9980	9980	0
535	20240503	094400	13591490	9980	9980	9980	9980	0
536	20240503	094300	13591490	9980	9980	9980	9980	0
537	20240503	094200	13591490	9980	9980	9980	9980	0
538	20240503	094100	13591490	9980	9980	9980	9980	0
539	20240503	094000	13591490	9980	9980	9980	9980	0
540	20240503	093900	13591490	9980	9980	9980	9980	0
541	20240503	093800	13591490	9980	9980	9980	9980	0
542	20240503	093700	13591490	9980	9980	9980	9980	0
543	20240503	093600	13591490	9980	9980	9980	9980	1
544	20240503	093500	13581510	9980	9980	9980	9980	0
545	20240503	093400	13581510	9980	9980	9980	9980	0
546	20240503	093300	13581510	9980	9980	9980	9980	0
547	20240503	093200	13581510	9980	9980	9980	9980	0
548	20240503	093100	13581510	9980	9980	9980	9980	0
549	20240503	093000	13581510	9980	9980	9980	9980	0
550	20240503	092900	13581510	9980	9980	9980	9980	0
551	20240503	092800	13581510	9980	9980	9980	9980	0
552	20240503	092700	13581510	9980	9980	9980	9980	1
553	20240503	092600	13571530	9980	9980	9980	9980	2
554	20240503	092500	13551570	9990	9990	9990	9990	0
555	20240503	092400	13551570	9990	9990	9990	9990	0
556	20240503	092300	13551570	9990	9990	9990	9990	0
557	20240503	092200	13551570	9990	9990	9990	9990	0
558	20240503	092100	13551570	9990	9950	9990	9950	33
559	20240503	092000	13223140	9930	9930	9930	9930	390
560	20240503	091900	9350440	9910	9910	9910	9910	0
561	20240503	091800	9350440	9910	9910	9910	9910	0
562	20240503	091700	9350440	9910	9910	9910	9910	1
563	20240503	091600	9340530	9910	9930	9930	9910	900
564	20240503	091500	417430	9900	9900	9900	9900	0
565	20240503	091400	417430	9900	9900	9900	9900	0
566	20240503	091300	417430	9900	9900	9900	9900	0
567	20240503	091200	417430	9900	9900	9900	9900	0
568	20240503	091100	417430	9900	9900	9900	9900	0
569	20240503	091000	417430	9900	9900	9900	9900	0
570	20240503	090900	417430	9900	9900	9900	9900	0
571	20240503	090800	417430	9900	9900	9900	9900	0
572	20240503	090700	417430	9900	9900	9900	9900	0
573	20240503	090600	417430	9900	9900	9900	9900	0
574	20240503	090500	417430	9900	9900	9900	9900	0
575	20240503	090400	417430	9900	9900	9900	9900	0
576	20240503	090300	417430	9900	9900	9900	9900	0
577	20240503	090200	417430	9900	9900	9900	9900	0
578	20240503	090100	417430	9900	9900	9900	9900	0
579	20240503	090000	417430	9900	10020	10020	9900	42