KissMeData/002460/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183700	31878860	9850	9850	9850	9850	443
3	20240510	183600	31878860	9850	9850	9850	9850	0
4	20240510	183500	31878860	9850	9850	9850	9850	0
5	20240510	183400	31878860	9850	9850	9850	9850	0
6	20240510	183300	31878860	9850	9850	9850	9850	0
7	20240510	183200	31878860	9850	9850	9850	9850	0
8	20240510	183100	31878860	9850	9850	9850	9850	0
9	20240510	183000	31878860	9850	9850	9850	9850	0
10	20240510	182900	31878860	9850	9850	9850	9850	0
11	20240510	182800	31878860	9850	9850	9850	9850	0
12	20240510	182700	31878860	9850	9850	9850	9850	0
13	20240510	182600	31878860	9850	9850	9850	9850	0
14	20240510	182500	31878860	9850	9850	9850	9850	0
15	20240510	182400	31878860	9850	9850	9850	9850	0
16	20240510	182300	31878860	9850	9850	9850	9850	0
17	20240510	182200	31878860	9850	9850	9850	9850	0
18	20240510	182100	31878860	9850	9850	9850	9850	0
19	20240510	182000	31878860	9850	9850	9850	9850	0
20	20240510	181900	31878860	9850	9850	9850	9850	0
21	20240510	181800	31878860	9850	9850	9850	9850	0
22	20240510	181700	31878860	9850	9850	9850	9850	0
23	20240510	181600	31878860	9850	9850	9850	9850	0
24	20240510	181500	31878860	9850	9850	9850	9850	0
25	20240510	181400	31878860	9850	9850	9850	9850	0
26	20240510	181300	31878860	9850	9850	9850	9850	0
27	20240510	181200	31878860	9850	9850	9850	9850	0
28	20240510	181100	31878860	9850	9850	9850	9850	0
29	20240510	181000	31878860	9850	9850	9850	9850	0
30	20240510	180900	31878860	9850	9850	9850	9850	0
31	20240510	180800	31878860	9850	9850	9850	9850	0
32	20240510	180700	31878860	9850	9850	9850	9850	443
33	20240510	180600	31878860	9850	9850	9850	9850	0
34	20240510	180500	31878860	9850	9850	9850	9850	0
35	20240510	180400	31878860	9850	9850	9850	9850	0
36	20240510	180300	31878860	9850	9850	9850	9850	0
37	20240510	180200	31878860	9850	9850	9850	9850	0
38	20240510	180100	31878860	9850	9850	9850	9850	0
39	20240510	180000	31878860	9850	9850	9850	9850	0
40	20240510	175900	31878860	9850	9850	9850	9850	0
41	20240510	175800	31878860	9850	9850	9850	9850	0
42	20240510	175700	31878860	9850	9850	9850	9850	0
43	20240510	175600	31878860	9850	9850	9850	9850	0
44	20240510	175500	31878860	9850	9850	9850	9850	0
45	20240510	175400	31878860	9850	9850	9850	9850	0
46	20240510	175300	31878860	9850	9850	9850	9850	0
47	20240510	175200	31878860	9850	9850	9850	9850	0
48	20240510	175100	31878860	9850	9850	9850	9850	0
49	20240510	175000	31878860	9850	9850	9850	9850	0
50	20240510	174900	31878860	9850	9850	9850	9850	0
51	20240510	174800	31878860	9850	9850	9850	9850	0
52	20240510	174700	31878860	9850	9850	9850	9850	0
53	20240510	174600	31878860	9850	9850	9850	9850	0
54	20240510	174500	31878860	9850	9850	9850	9850	0
55	20240510	174400	31878860	9850	9850	9850	9850	0
56	20240510	174300	31878860	9850	9850	9850	9850	0
57	20240510	174200	31878860	9850	9850	9850	9850	0
58	20240510	174100	31878860	9850	9850	9850	9850	0
59	20240510	174000	31878860	9850	9850	9850	9850	0
60	20240510	173900	31878860	9850	9850	9850	9850	0
61	20240510	173800	31878860	9850	9850	9850	9850	0
62	20240510	173700	31878860	9850	9850	9850	9850	443
63	20240510	173600	31878860	9850	9850	9850	9850	0
64	20240510	173500	31878860	9850	9850	9850	9850	0
65	20240510	173400	31878860	9850	9850	9850	9850	0
66	20240510	173300	31878860	9850	9850	9850	9850	0
67	20240510	173200	31878860	9850	9850	9850	9850	0
68	20240510	173100	31878860	9850	9850	9850	9850	0
69	20240510	173000	31878860	9850	9850	9850	9850	0
70	20240510	172900	31878860	9850	9850	9850	9850	0
71	20240510	172800	31878860	9850	9850	9850	9850	0
72	20240510	172700	31878860	9850	9850	9850	9850	0
73	20240510	172600	31878860	9850	9850	9850	9850	0
74	20240510	172500	31878860	9850	9850	9850	9850	0
75	20240510	172400	31878860	9850	9850	9850	9850	0
76	20240510	172300	31878860	9850	9850	9850	9850	0
77	20240510	172200	31878860	9850	9850	9850	9850	0
78	20240510	172100	31878860	9850	9850	9850	9850	0
79	20240510	172000	31878860	9850	9850	9850	9850	0
80	20240510	171900	31878860	9850	9850	9850	9850	0
81	20240510	171800	31878860	9850	9850	9850	9850	0
82	20240510	171700	31878860	9850	9850	9850	9850	0
83	20240510	171600	31878860	9850	9850	9850	9850	0
84	20240510	171500	31878860	9850	9850	9850	9850	0
85	20240510	171400	31878860	9850	9850	9850	9850	0
86	20240510	171300	31878860	9850	9850	9850	9850	0
87	20240510	171200	31878860	9850	9850	9850	9850	0
88	20240510	171100	31878860	9850	9850	9850	9850	0
89	20240510	171000	31878860	9850	9850	9850	9850	0
90	20240510	170900	31878860	9850	9850	9850	9850	0
91	20240510	170800	31878860	9850	9850	9850	9850	0
92	20240510	170700	31878860	9850	9850	9850	9850	443
93	20240510	170600	31878860	9850	9850	9850	9850	0
94	20240510	170500	31878860	9850	9850	9850	9850	0
95	20240510	170400	31878860	9850	9850	9850	9850	0
96	20240510	170300	31878860	9850	9850	9850	9850	0
97	20240510	170200	31878860	9850	9850	9850	9850	0
98	20240510	170100	31878860	9850	9850	9850	9850	0
99	20240510	170000	31878860	9850	9850	9850	9850	0
100	20240510	165900	31878860	9850	9850	9850	9850	0
101	20240510	165800	31878860	9850	9850	9850	9850	0
102	20240510	165700	31878860	9850	9850	9850	9850	0
103	20240510	165600	31878860	9850	9850	9850	9850	0
104	20240510	165500	31878860	9850	9850	9850	9850	0
105	20240510	165400	31878860	9850	9850	9850	9850	0
106	20240510	165300	31878860	9850	9850	9850	9850	0
107	20240510	165200	31878860	9850	9850	9850	9850	0
108	20240510	165100	31878860	9850	9850	9850	9850	0
109	20240510	165000	31878860	9850	9850	9850	9850	0
110	20240510	164900	31878860	9850	9850	9850	9850	0
111	20240510	164800	31878860	9850	9850	9850	9850	0
112	20240510	164700	31878860	9850	9850	9850	9850	0
113	20240510	164600	31878860	9850	9850	9850	9850	0
114	20240510	164500	31878860	9850	9850	9850	9850	0
115	20240510	164400	31878860	9850	9850	9850	9850	0
116	20240510	164300	31878860	9850	9850	9850	9850	0
117	20240510	164200	31878860	9850	9850	9850	9850	0
118	20240510	164100	31878860	9850	9850	9850	9850	0
119	20240510	164000	31878860	9850	9850	9850	9850	0
120	20240510	163900	31878860	9850	9850	9850	9850	0
121	20240510	163800	31878860	9850	9850	9850	9850	0
122	20240510	163700	31878860	9850	9850	9850	9850	443
123	20240510	163600	31878860	9850	9850	9850	9850	0
124	20240510	163500	31878860	9850	9850	9850	9850	0
125	20240510	163400	31878860	9850	9850	9850	9850	0
126	20240510	163300	31878860	9850	9850	9850	9850	0
127	20240510	163200	31878860	9850	9850	9850	9850	0
128	20240510	163100	31878860	9850	9850	9850	9850	0
129	20240510	163000	31878860	9850	9850	9850	9850	0
130	20240510	162900	31878860	9850	9850	9850	9850	0
131	20240510	162800	31878860	9850	9850	9850	9850	0
132	20240510	162700	31878860	9850	9850	9850	9850	0
133	20240510	162600	31878860	9850	9850	9850	9850	0
134	20240510	162500	31878860	9850	9850	9850	9850	0
135	20240510	162400	31878860	9850	9850	9850	9850	0
136	20240510	162300	31878860	9850	9850	9850	9850	0
137	20240510	162200	31878860	9850	9850	9850	9850	0
138	20240510	162100	31878860	9850	9850	9850	9850	0
139	20240510	162000	31878860	9850	9850	9850	9850	0
140	20240510	161900	31878860	9850	9850	9850	9850	0
141	20240510	161800	31878860	9850	9850	9850	9850	0
142	20240510	161700	31878860	9850	9850	9850	9850	0
143	20240510	161600	31878860	9850	9850	9850	9850	0
144	20240510	161500	31878860	9850	9850	9850	9850	0
145	20240510	161400	31878860	9850	9850	9850	9850	0
146	20240510	161300	31878860	9850	9850	9850	9850	0
147	20240510	161200	31878860	9850	9850	9850	9850	0
148	20240510	161100	31878860	9850	9850	9850	9850	0
149	20240510	161000	31878860	9850	9850	9850	9850	0
150	20240510	160900	31878860	9850	9850	9850	9850	0
151	20240510	160800	31878860	9850	9850	9850	9850	0
152	20240510	160700	31878860	9850	9850	9850	9850	443
153	20240510	160600	31878860	9850	9850	9850	9850	0
154	20240510	160500	31878860	9850	9850	9850	9850	0
155	20240510	160400	31878860	9850	9850	9850	9850	0
156	20240510	160300	31878860	9850	9850	9850	9850	0
157	20240510	160200	31878860	9850	9850	9850	9850	0
158	20240510	160100	31878860	9850	9850	9850	9850	0
159	20240510	160000	31878860	9850	9850	9850	9850	0
160	20240510	155900	31878860	9850	9850	9850	9850	0
161	20240510	155800	31878860	9850	9850	9850	9850	0
162	20240510	155700	31878860	9850	9850	9850	9850	0
163	20240510	155600	31878860	9850	9850	9850	9850	0
164	20240510	155500	31878860	9850	9850	9850	9850	0
165	20240510	155400	31878860	9850	9850	9850	9850	0
166	20240510	155300	31878860	9850	9850	9850	9850	0
167	20240510	155200	31878860	9850	9850	9850	9850	0
168	20240510	155100	31878860	9850	9850	9850	9850	0
169	20240510	155000	31878860	9850	9850	9850	9850	0
170	20240510	154900	31878860	9850	9850	9850	9850	0
171	20240510	154800	31878860	9850	9850	9850	9850	0
172	20240510	154700	31878860	9850	9850	9850	9850	0
173	20240510	154600	31878860	9850	9850	9850	9850	0
174	20240510	154500	31878860	9850	9850	9850	9850	0
175	20240510	154400	31878860	9850	9850	9850	9850	0
176	20240510	154300	31878860	9850	9850	9850	9850	0
177	20240510	154200	31878860	9850	9850	9850	9850	0
178	20240510	154100	31878860	9850	9850	9850	9850	0
179	20240510	154000	31878860	9850	9850	9850	9850	0
180	20240510	153900	31878860	9850	9850	9850	9850	0
181	20240510	153800	31878860	9850	9850	9850	9850	0
182	20240510	153700	31878860	9850	9850	9850	9850	443
183	20240510	153600	31878860	9850	9850	9850	9850	0
184	20240510	153500	31878860	9850	9850	9850	9850	0
185	20240510	153400	31878860	9850	9850	9850	9850	0
186	20240510	153300	31878860	9850	9850	9850	9850	0
187	20240510	153200	31878860	9850	9850	9850	9850	0
188	20240510	153100	31878860	9850	9850	9850	9850	0
189	20240510	153000	31878860	9850	9850	9850	9850	443
190	20240510	152900	27515310	9880	9880	9880	9880	0
191	20240510	152800	27515310	9880	9880	9880	9880	0
192	20240510	152700	27515310	9880	9880	9880	9880	0
193	20240510	152600	27515310	9880	9880	9880	9880	0
194	20240510	152500	27515310	9880	9880	9880	9880	0
195	20240510	152400	27515310	9880	9880	9880	9880	0
196	20240510	152300	27515310	9880	9880	9880	9880	0
197	20240510	152200	27515310	9880	9880	9880	9880	0
198	20240510	152100	27515310	9880	9880	9880	9880	0
199	20240510	152000	27515310	9880	9880	9880	9880	0
200	20240510	151900	27515310	9880	9880	9880	9880	0
201	20240510	151800	27515310	9880	9880	9880	9880	5
202	20240510	151700	27465910	9860	9860	9860	9860	0
203	20240510	151600	27465910	9860	9860	9860	9860	23
204	20240510	151500	27239130	9860	9860	9860	9860	29
205	20240510	151400	26953190	9860	9860	9860	9860	16
206	20240510	151300	26795430	9860	9860	9860	9860	32
207	20240510	151200	26479910	9860	9860	9860	9860	24
208	20240510	151100	26243270	9860	9860	9860	9860	0
209	20240510	151000	26243270	9860	9860	9860	9860	31
210	20240510	150900	25937610	9860	9860	9860	9860	0
211	20240510	150800	25937610	9860	9860	9860	9860	1
212	20240510	150700	25927750	9860	9860	9860	9860	0
213	20240510	150600	25927750	9860	9860	9860	9860	0
214	20240510	150500	25927750	9860	9860	9860	9860	0
215	20240510	150400	25927750	9860	9860	9860	9860	0
216	20240510	150300	25927750	9860	9860	9860	9860	30
217	20240510	150200	25631950	9860	9860	9860	9860	0
218	20240510	150100	25631950	9860	9860	9860	9860	0
219	20240510	150000	25631950	9860	9860	9860	9860	0
220	20240510	145900	25631950	9860	9860	9860	9860	0
221	20240510	145800	25631950	9860	9860	9860	9860	0
222	20240510	145700	25631950	9860	9860	9860	9860	0
223	20240510	145600	25631950	9860	9860	9860	9860	0
224	20240510	145500	25631950	9860	9860	9860	9860	0
225	20240510	145400	25631950	9860	9860	9860	9860	0
226	20240510	145300	25631950	9860	9860	9860	9860	0
227	20240510	145200	25631950	9860	9860	9860	9860	0
228	20240510	145100	25631950	9860	9860	9860	9860	0
229	20240510	145000	25631950	9860	9860	9860	9860	0
230	20240510	144900	25631950	9860	9860	9860	9860	0
231	20240510	144800	25631950	9860	9860	9860	9860	0
232	20240510	144700	25631950	9860	9860	9860	9860	0
233	20240510	144600	25631950	9860	9860	9860	9860	0
234	20240510	144500	25631950	9860	9860	9860	9860	0
235	20240510	144400	25631950	9860	9860	9860	9860	0
236	20240510	144300	25631950	9860	9860	9860	9860	0
237	20240510	144200	25631950	9860	9860	9860	9860	0
238	20240510	144100	25631950	9860	9860	9860	9860	0
239	20240510	144000	25631950	9860	9860	9860	9860	0
240	20240510	143900	25631950	9860	9860	9860	9860	40
241	20240510	143800	25237550	9870	9870	9870	9870	0
242	20240510	143700	25237550	9870	9870	9870	9870	0
243	20240510	143600	25237550	9870	9870	9870	9870	0
244	20240510	143500	25237550	9870	9870	9870	9870	0
245	20240510	143400	25237550	9870	9870	9870	9870	0
246	20240510	143300	25237550	9870	9870	9870	9870	0
247	20240510	143200	25237550	9870	9870	9870	9870	0
248	20240510	143100	25237550	9870	9870	9870	9870	0
249	20240510	143000	25237550	9870	9870	9870	9870	0
250	20240510	142900	25237550	9870	9870	9870	9870	0
251	20240510	142800	25237550	9870	9870	9870	9870	0
252	20240510	142700	25237550	9870	9870	9870	9870	27
253	20240510	142600	24971060	9870	9870	9870	9870	73
254	20240510	142500	24250550	9870	9870	9870	9870	0
255	20240510	142400	24250550	9870	9870	9870	9870	0
256	20240510	142300	24250550	9870	9870	9870	9870	0
257	20240510	142200	24250550	9870	9870	9870	9870	1
258	20240510	142100	24240680	9850	9850	9850	9850	0
259	20240510	142000	24240680	9850	9850	9850	9850	0
260	20240510	141900	24240680	9850	9850	9850	9850	0
261	20240510	141800	24240680	9850	9850	9850	9850	0
262	20240510	141700	24240680	9850	9850	9850	9850	0
263	20240510	141600	24240680	9850	9850	9850	9850	0
264	20240510	141500	24240680	9850	9850	9850	9850	0
265	20240510	141400	24240680	9850	9850	9850	9850	0
266	20240510	141300	24240680	9850	9850	9850	9850	0
267	20240510	141200	24240680	9850	9850	9850	9850	0
268	20240510	141100	24240680	9850	9850	9850	9850	0
269	20240510	141000	24240680	9850	9850	9850	9850	0
270	20240510	140900	24240680	9850	9850	9850	9850	0
271	20240510	140800	24240680	9850	9850	9850	9850	0
272	20240510	140700	24240680	9850	9850	9850	9850	0
273	20240510	140600	24240680	9850	9850	9850	9850	0
274	20240510	140500	24240680	9850	9850	9850	9850	0
275	20240510	140400	24240680	9850	9850	9850	9850	0
276	20240510	140300	24240680	9850	9850	9850	9850	0
277	20240510	140200	24240680	9850	9850	9850	9850	0
278	20240510	140100	24240680	9850	9850	9850	9850	0
279	20240510	140000	24240680	9850	9850	9850	9850	0
280	20240510	135900	24240680	9850	9850	9850	9850	0
281	20240510	135800	24240680	9850	9850	9850	9850	0
282	20240510	135700	24240680	9850	9850	9850	9850	0
283	20240510	135600	24240680	9850	9850	9850	9850	0
284	20240510	135500	24240680	9850	9850	9850	9850	0
285	20240510	135400	24240680	9850	9850	9850	9850	0
286	20240510	135300	24240680	9850	9850	9850	9850	0
287	20240510	135200	24240680	9850	9850	9850	9850	0
288	20240510	135100	24240680	9850	9850	9850	9850	0
289	20240510	135000	24240680	9850	9850	9850	9850	0
290	20240510	134900	24240680	9850	9850	9850	9850	0
291	20240510	134800	24240680	9850	9850	9850	9850	0
292	20240510	134700	24240680	9850	9850	9850	9850	0
293	20240510	134600	24240680	9850	9850	9850	9850	0
294	20240510	134500	24240680	9850	9850	9850	9850	0
295	20240510	134400	24240680	9850	9850	9850	9850	0
296	20240510	134300	24240680	9850	9850	9850	9850	0
297	20240510	134200	24240680	9850	9850	9850	9850	0
298	20240510	134100	24240680	9850	9850	9850	9850	0
299	20240510	134000	24240680	9850	9850	9850	9850	0
300	20240510	133900	24240680	9850	9850	9850	9850	0
301	20240510	133800	24240680	9850	9850	9850	9850	0
302	20240510	133700	24240680	9850	9850	9850	9850	0
303	20240510	133600	24240680	9850	9850	9850	9850	0
304	20240510	133500	24240680	9850	9850	9850	9850	0
305	20240510	133400	24240680	9850	9850	9850	9850	0
306	20240510	133300	24240680	9850	9850	9850	9850	0
307	20240510	133200	24240680	9850	9850	9850	9850	0
308	20240510	133100	24240680	9850	9850	9850	9850	0
309	20240510	133000	24240680	9850	9850	9850	9850	0
310	20240510	132900	24240680	9850	9850	9850	9850	0
311	20240510	132800	24240680	9850	9850	9850	9850	0
312	20240510	132700	24240680	9850	9850	9850	9850	0
313	20240510	132600	24240680	9850	9850	9850	9850	0
314	20240510	132500	24240680	9850	9850	9850	9850	0
315	20240510	132400	24240680	9850	9850	9850	9850	0
316	20240510	132300	24240680	9850	9850	9850	9850	0
317	20240510	132200	24240680	9850	9850	9850	9850	0
318	20240510	132100	24240680	9850	9850	9850	9850	0
319	20240510	132000	24240680	9850	9850	9850	9850	0
320	20240510	131900	24240680	9850	9850	9850	9850	0
321	20240510	131800	24240680	9850	9850	9850	9850	0
322	20240510	131700	24240680	9850	9850	9850	9850	0
323	20240510	131600	24240680	9850	9850	9850	9850	0
324	20240510	131500	24240680	9850	9850	9850	9850	10
325	20240510	131400	24142180	9890	9890	9890	9890	0
326	20240510	131300	24142180	9890	9890	9890	9890	0
327	20240510	131200	24142180	9890	9870	9890	9870	3
328	20240510	131100	24112530	9890	9860	9890	9860	101
329	20240510	131000	23116640	9860	9860	9860	9860	1
330	20240510	130900	23106780	9840	9840	9840	9840	0
331	20240510	130800	23106780	9840	9840	9840	9840	16
332	20240510	130700	22949340	9860	9860	9860	9860	0
333	20240510	130600	22949340	9860	9860	9860	9860	0
334	20240510	130500	22949340	9860	9860	9860	9860	0
335	20240510	130400	22949340	9860	9860	9860	9860	0
336	20240510	130300	22949340	9860	9860	9860	9860	0
337	20240510	130200	22949340	9860	9860	9860	9860	0
338	20240510	130100	22949340	9860	9860	9860	9860	0
339	20240510	130000	22949340	9860	9860	9860	9860	1
340	20240510	125900	22939480	9840	9840	9840	9840	0
341	20240510	125800	22939480	9840	9840	9840	9840	22
342	20240510	125700	22723000	9840	9840	9840	9840	0
343	20240510	125600	22723000	9840	9840	9840	9840	0
344	20240510	125500	22723000	9840	9840	9840	9840	0
345	20240510	125400	22723000	9840	9840	9840	9840	0
346	20240510	125300	22723000	9840	9840	9840	9840	0
347	20240510	125200	22723000	9840	9840	9840	9840	0
348	20240510	125100	22723000	9840	9840	9840	9840	0
349	20240510	125000	22723000	9840	9840	9840	9840	0
350	20240510	124900	22723000	9840	9840	9840	9840	0
351	20240510	124800	22723000	9840	9840	9840	9840	0
352	20240510	124700	22723000	9840	9840	9840	9840	0
353	20240510	124600	22723000	9840	9840	9840	9840	0
354	20240510	124500	22723000	9840	9840	9840	9840	0
355	20240510	124400	22723000	9840	9840	9840	9840	101
356	20240510	124300	21729160	9840	9840	9840	9840	0
357	20240510	124200	21729160	9840	9840	9840	9840	0
358	20240510	124100	21729160	9840	9840	9840	9840	0
359	20240510	124000	21729160	9840	9840	9840	9840	0
360	20240510	123900	21729160	9840	9840	9840	9840	0
361	20240510	123800	21729160	9840	9840	9840	9840	0
362	20240510	123700	21729160	9840	9840	9840	9840	0
363	20240510	123600	21729160	9840	9840	9840	9840	0
364	20240510	123500	21729160	9840	9840	9840	9840	0
365	20240510	123400	21729160	9840	9840	9840	9840	0
366	20240510	123300	21729160	9840	9840	9840	9840	0
367	20240510	123200	21729160	9840	9840	9840	9840	0
368	20240510	123100	21729160	9840	9840	9840	9840	0
369	20240510	123000	21729160	9840	9840	9840	9840	0
370	20240510	122900	21729160	9840	9840	9840	9840	0
371	20240510	122800	21729160	9840	9840	9840	9840	0
372	20240510	122700	21729160	9840	9840	9840	9840	0
373	20240510	122600	21729160	9840	9840	9840	9840	0
374	20240510	122500	21729160	9840	9840	9840	9840	0
375	20240510	122400	21729160	9840	9840	9840	9840	0
376	20240510	122300	21729160	9840	9840	9840	9840	0
377	20240510	122200	21729160	9840	9840	9840	9840	0
378	20240510	122100	21729160	9840	9840	9840	9840	0
379	20240510	122000	21729160	9840	9840	9840	9840	0
380	20240510	121900	21729160	9840	9840	9840	9840	0
381	20240510	121800	21729160	9840	9840	9840	9840	0
382	20240510	121700	21729160	9840	9840	9840	9840	0
383	20240510	121600	21729160	9840	9840	9840	9840	0
384	20240510	121500	21729160	9840	9840	9840	9840	0
385	20240510	121400	21729160	9840	9840	9840	9840	0
386	20240510	121300	21729160	9840	9840	9840	9840	0
387	20240510	121200	21729160	9840	9840	9840	9840	0
388	20240510	121100	21729160	9840	9840	9840	9840	0
389	20240510	121000	21729160	9840	9840	9840	9840	0
390	20240510	120900	21729160	9840	9840	9840	9840	0
391	20240510	120800	21729160	9840	9840	9840	9840	0
392	20240510	120700	21729160	9840	9840	9840	9840	0
393	20240510	120600	21729160	9840	9840	9840	9840	0
394	20240510	120500	21729160	9840	9840	9840	9840	0
395	20240510	120400	21729160	9840	9840	9840	9840	0
396	20240510	120300	21729160	9840	9840	9840	9840	0
397	20240510	120200	21729160	9840	9840	9840	9840	0
398	20240510	120100	21729160	9840	9840	9840	9840	0
399	20240510	120000	21729160	9840	9840	9840	9840	0
400	20240510	115900	21729160	9840	9840	9840	9840	0
401	20240510	115800	21729160	9840	9840	9840	9840	0
402	20240510	115700	21729160	9840	9840	9840	9840	0
403	20240510	115600	21729160	9840	9850	9850	9840	95
404	20240510	115500	20794350	9840	9840	9840	9840	0
405	20240510	115400	20794350	9840	9840	9840	9840	0
406	20240510	115300	20794350	9840	9840	9840	9840	0
407	20240510	115200	20794350	9840	9840	9840	9840	0
408	20240510	115100	20794350	9840	9840	9840	9840	0
409	20240510	115000	20794350	9840	9840	9840	9840	0
410	20240510	114900	20794350	9840	9840	9840	9840	0
411	20240510	114800	20794350	9840	9840	9840	9840	0
412	20240510	114700	20794350	9840	9840	9840	9840	0
413	20240510	114600	20794350	9840	9840	9840	9840	0
414	20240510	114500	20794350	9840	9840	9840	9840	92
415	20240510	114400	19889070	9860	9860	9860	9860	0
416	20240510	114300	19889070	9860	9860	9860	9860	0
417	20240510	114200	19889070	9860	9860	9860	9860	13
418	20240510	114100	19760890	9850	9850	9850	9850	0
419	20240510	114000	19760890	9850	9850	9850	9850	0
420	20240510	113900	19760890	9850	9850	9850	9850	16
421	20240510	113800	19603290	9860	9860	9860	9860	0
422	20240510	113700	19603290	9860	9860	9860	9860	0
423	20240510	113600	19603290	9860	9860	9860	9860	0
424	20240510	113500	19603290	9860	9860	9860	9860	0
425	20240510	113400	19603290	9860	9860	9860	9860	0
426	20240510	113300	19603290	9860	9860	9860	9860	0
427	20240510	113200	19603290	9860	9860	9860	9860	0
428	20240510	113100	19603290	9860	9860	9860	9860	0
429	20240510	113000	19603290	9860	9860	9860	9860	0
430	20240510	112900	19603290	9860	9860	9860	9860	20
431	20240510	112800	19406090	9850	9850	9850	9850	0
432	20240510	112700	19406090	9850	9850	9850	9850	0
433	20240510	112600	19406090	9850	9850	9850	9850	0
434	20240510	112500	19406090	9850	9850	9850	9850	21
435	20240510	112400	19199240	9850	9850	9850	9850	0
436	20240510	112300	19199240	9850	9850	9850	9850	0
437	20240510	112200	19199240	9850	9850	9850	9850	0
438	20240510	112100	19199240	9850	9850	9850	9850	0
439	20240510	112000	19199240	9850	9850	9850	9850	0
440	20240510	111900	19199240	9850	9850	9850	9850	0
441	20240510	111800	19199240	9850	9850	9850	9850	0
442	20240510	111700	19199240	9850	9850	9850	9850	22
443	20240510	111600	18982540	9850	9860	9860	9850	105
444	20240510	111500	17947820	9860	9880	9880	9860	600
445	20240510	111400	12025320	9880	9880	9880	9880	0
446	20240510	111300	12025320	9880	9880	9880	9880	0
447	20240510	111200	12025320	9880	9890	9890	9880	223
448	20240510	111100	9820080	9870	9870	9870	9870	0
449	20240510	111000	9820080	9870	9870	9870	9870	0
450	20240510	110900	9820080	9870	9870	9870	9870	0
451	20240510	110800	9820080	9870	9870	9870	9870	0
452	20240510	110700	9820080	9870	9870	9870	9870	0
453	20240510	110600	9820080	9870	9870	9870	9870	0
454	20240510	110500	9820080	9870	9870	9870	9870	0
455	20240510	110400	9820080	9870	9870	9870	9870	0
456	20240510	110300	9820080	9870	9870	9870	9870	0
457	20240510	110200	9820080	9870	9870	9870	9870	0
458	20240510	110100	9820080	9870	9870	9870	9870	0
459	20240510	110000	9820080	9870	9870	9870	9870	0
460	20240510	105900	9820080	9870	9870	9870	9870	0
461	20240510	105800	9820080	9870	9870	9870	9870	0
462	20240510	105700	9820080	9870	9870	9870	9870	57
463	20240510	105600	9257490	9870	9870	9870	9870	0
464	20240510	105500	9257490	9870	9870	9870	9870	0
465	20240510	105400	9257490	9870	9870	9870	9870	0
466	20240510	105300	9257490	9870	9870	9870	9870	0
467	20240510	105200	9257490	9870	9870	9870	9870	0
468	20240510	105100	9257490	9870	9870	9870	9870	0
469	20240510	105000	9257490	9870	9870	9870	9870	0
470	20240510	104900	9257490	9870	9870	9870	9870	0
471	20240510	104800	9257490	9870	9870	9870	9870	0
472	20240510	104700	9257490	9870	9870	9870	9870	0
473	20240510	104600	9257490	9870	9870	9870	9870	0
474	20240510	104500	9257490	9870	9870	9870	9870	0
475	20240510	104400	9257490	9870	9870	9870	9870	20
476	20240510	104300	9060090	9870	9870	9870	9870	0
477	20240510	104200	9060090	9870	9870	9870	9870	0
478	20240510	104100	9060090	9870	9870	9870	9870	0
479	20240510	104000	9060090	9870	9870	9870	9870	0
480	20240510	103900	9060090	9870	9870	9870	9870	0
481	20240510	103800	9060090	9870	9870	9870	9870	0
482	20240510	103700	9060090	9870	9870	9870	9870	0
483	20240510	103600	9060090	9870	9870	9870	9870	0
484	20240510	103500	9060090	9870	9870	9870	9870	0
485	20240510	103400	9060090	9870	9870	9870	9870	0
486	20240510	103300	9060090	9870	9870	9870	9870	0
487	20240510	103200	9060090	9870	9870	9870	9870	0
488	20240510	103100	9060090	9870	9870	9870	9870	0
489	20240510	103000	9060090	9870	9870	9870	9870	0
490	20240510	102900	9060090	9870	9870	9870	9870	0
491	20240510	102800	9060090	9870	9870	9870	9870	0
492	20240510	102700	9060090	9870	9870	9870	9870	0
493	20240510	102600	9060090	9870	9870	9870	9870	0
494	20240510	102500	9060090	9870	9870	9870	9870	0
495	20240510	102400	9060090	9870	9870	9870	9870	0
496	20240510	102300	9060090	9870	9870	9870	9870	0
497	20240510	102200	9060090	9870	9870	9870	9870	0
498	20240510	102100	9060090	9870	9870	9870	9870	0
499	20240510	102000	9060090	9870	9870	9870	9870	0
500	20240510	101900	9060090	9870	9870	9870	9870	0
501	20240510	101800	9060090	9870	9870	9870	9870	0
502	20240510	101700	9060090	9870	9870	9870	9870	0
503	20240510	101600	9060090	9870	9870	9870	9870	0
504	20240510	101500	9060090	9870	9870	9870	9870	0
505	20240510	101400	9060090	9870	9870	9870	9870	0
506	20240510	101300	9060090	9870	9870	9870	9870	0
507	20240510	101200	9060090	9870	9870	9870	9870	0
508	20240510	101100	9060090	9870	9870	9870	9870	0
509	20240510	101000	9060090	9870	9860	9870	9860	47
510	20240510	100900	8596470	9860	9860	9860	9860	0
511	20240510	100800	8596470	9860	9860	9860	9860	10
512	20240510	100700	8497870	9850	9850	9850	9850	0
513	20240510	100600	8497870	9850	9850	9850	9850	0
514	20240510	100500	8497870	9850	9850	9850	9850	0
515	20240510	100400	8497870	9850	9850	9850	9850	0
516	20240510	100300	8497870	9850	9850	9850	9850	0
517	20240510	100200	8497870	9850	9850	9850	9850	0
518	20240510	100100	8497870	9850	9850	9850	9850	0
519	20240510	100000	8497870	9850	9850	9850	9850	0
520	20240510	095900	8497870	9850	9850	9850	9850	0
521	20240510	095800	8497870	9850	9850	9850	9850	0
522	20240510	095700	8497870	9850	9850	9850	9850	0
523	20240510	095600	8497870	9850	9850	9850	9850	0
524	20240510	095500	8497870	9850	9850	9850	9850	0
525	20240510	095400	8497870	9850	9850	9850	9850	0
526	20240510	095300	8497870	9850	9850	9850	9850	0
527	20240510	095200	8497870	9850	9850	9850	9850	0
528	20240510	095100	8497870	9850	9850	9850	9850	0
529	20240510	095000	8497870	9850	9850	9850	9850	0
530	20240510	094900	8497870	9850	9850	9850	9850	0
531	20240510	094800	8497870	9850	9850	9850	9850	5
532	20240510	094700	8448620	9830	9830	9830	9830	0
533	20240510	094600	8448620	9830	9830	9830	9830	0
534	20240510	094500	8448620	9830	9830	9830	9830	0
535	20240510	094400	8448620	9830	9830	9830	9830	0
536	20240510	094300	8448620	9830	9830	9830	9830	0
537	20240510	094200	8448620	9830	9830	9830	9830	70
538	20240510	094100	7760520	9840	9840	9840	9840	30
539	20240510	094000	7465320	9850	9850	9850	9850	0
540	20240510	093900	7465320	9850	9850	9850	9850	0
541	20240510	093800	7465320	9850	9850	9850	9850	0
542	20240510	093700	7465320	9850	9850	9850	9850	0
543	20240510	093600	7465320	9850	9850	9850	9850	0
544	20240510	093500	7465320	9850	9850	9850	9850	0
545	20240510	093400	7465320	9850	9850	9850	9850	97
546	20240510	093300	6509870	9830	9830	9830	9830	0
547	20240510	093200	6509870	9830	9830	9830	9830	0
548	20240510	093100	6509870	9830	9830	9830	9830	0
549	20240510	093000	6509870	9830	9830	9830	9830	0
550	20240510	092900	6509870	9830	9830	9830	9830	0
551	20240510	092800	6509870	9830	9830	9830	9830	0
552	20240510	092700	6509870	9830	9840	9840	9830	23
553	20240510	092600	6283750	9850	9850	9850	9850	0
554	20240510	092500	6283750	9850	9850	9850	9850	0
555	20240510	092400	6283750	9850	9850	9850	9850	4
556	20240510	092300	6244350	9860	9860	9860	9860	0
557	20240510	092200	6244350	9860	9860	9860	9860	0
558	20240510	092100	6244350	9860	9860	9860	9860	0
559	20240510	092000	6244350	9860	9860	9860	9860	0
560	20240510	091900	6244350	9860	9860	9860	9860	0
561	20240510	091800	6244350	9860	9860	9860	9860	1
562	20240510	091700	6234490	9870	9860	9870	9860	10
563	20240510	091600	6135810	9890	9890	9890	9890	0
564	20240510	091500	6135810	9890	9890	9890	9890	0
565	20240510	091400	6135810	9890	9860	9920	9860	5
566	20240510	091300	6086390	9830	9840	9840	9830	24
567	20240510	091200	5850410	9930	9930	9930	9930	0
568	20240510	091100	5850410	9930	9930	9930	9930	0
569	20240510	091000	5850410	9930	9930	9930	9930	10
570	20240510	090900	5751110	9840	9840	9840	9840	11
571	20240510	090800	5642870	9830	9870	9870	9830	400
572	20240510	090700	1709170	9870	9870	9870	9870	4
573	20240510	090600	1669690	9850	9850	9850	9850	0
574	20240510	090500	1669690	9850	9850	9850	9850	0
575	20240510	090400	1669690	9850	9850	9850	9850	0
576	20240510	090300	1669690	9850	9850	9850	9850	0
577	20240510	090200	1669690	9850	9850	9850	9850	0
578	20240510	090100	1669690	9850	9850	9850	9850	1
579	20240510	090000	1659840	9880	9880	9880	9880	168