KissMeData/002460/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183700	24980460	10000	10000	10000	10000	127
3	20240430	183600	24980460	10000	10000	10000	10000	0
4	20240430	183500	24980460	10000	10000	10000	10000	0
5	20240430	183400	24980460	10000	10000	10000	10000	0
6	20240430	183300	24980460	10000	10000	10000	10000	0
7	20240430	183200	24980460	10000	10000	10000	10000	0
8	20240430	183100	24980460	10000	10000	10000	10000	0
9	20240430	183000	24980460	10000	10000	10000	10000	0
10	20240430	182900	24980460	10000	10000	10000	10000	0
11	20240430	182800	24980460	10000	10000	10000	10000	0
12	20240430	182700	24980460	10000	10000	10000	10000	0
13	20240430	182600	24980460	10000	10000	10000	10000	0
14	20240430	182500	24980460	10000	10000	10000	10000	0
15	20240430	182400	24980460	10000	10000	10000	10000	0
16	20240430	182300	24980460	10000	10000	10000	10000	0
17	20240430	182200	24980460	10000	10000	10000	10000	0
18	20240430	182100	24980460	10000	10000	10000	10000	0
19	20240430	182000	24980460	10000	10000	10000	10000	0
20	20240430	181900	24980460	10000	10000	10000	10000	0
21	20240430	181800	24980460	10000	10000	10000	10000	0
22	20240430	181700	24980460	10000	10000	10000	10000	0
23	20240430	181600	24980460	10000	10000	10000	10000	0
24	20240430	181500	24980460	10000	10000	10000	10000	0
25	20240430	181400	24980460	10000	10000	10000	10000	0
26	20240430	181300	24980460	10000	10000	10000	10000	0
27	20240430	181200	24980460	10000	10000	10000	10000	0
28	20240430	181100	24980460	10000	10000	10000	10000	0
29	20240430	181000	24980460	10000	10000	10000	10000	0
30	20240430	180900	24980460	10000	10000	10000	10000	0
31	20240430	180800	24980460	10000	10000	10000	10000	0
32	20240430	180700	24980460	10000	10000	10000	10000	127
33	20240430	180600	24980460	10000	10000	10000	10000	0
34	20240430	180500	24980460	10000	10000	10000	10000	0
35	20240430	180400	24980460	10000	10000	10000	10000	0
36	20240430	180300	24980460	10000	10000	10000	10000	0
37	20240430	180200	24980460	10000	10000	10000	10000	0
38	20240430	180100	24980460	10000	10000	10000	10000	0
39	20240430	180000	24980460	10000	10000	10000	10000	0
40	20240430	175900	24980460	10000	10000	10000	10000	0
41	20240430	175800	24980460	10000	10000	10000	10000	0
42	20240430	175700	24980460	10000	10000	10000	10000	0
43	20240430	175600	24980460	10000	10000	10000	10000	0
44	20240430	175500	24980460	10000	10000	10000	10000	0
45	20240430	175400	24980460	10000	10000	10000	10000	0
46	20240430	175300	24980460	10000	10000	10000	10000	0
47	20240430	175200	24980460	10000	10000	10000	10000	0
48	20240430	175100	24980460	10000	10000	10000	10000	0
49	20240430	175000	24980460	10000	10000	10000	10000	0
50	20240430	174900	24980460	10000	10000	10000	10000	0
51	20240430	174800	24980460	10000	10000	10000	10000	0
52	20240430	174700	24980460	10000	10000	10000	10000	0
53	20240430	174600	24980460	10000	10000	10000	10000	0
54	20240430	174500	24980460	10000	10000	10000	10000	0
55	20240430	174400	24980460	10000	10000	10000	10000	0
56	20240430	174300	24980460	10000	10000	10000	10000	0
57	20240430	174200	24980460	10000	10000	10000	10000	0
58	20240430	174100	24980460	10000	10000	10000	10000	0
59	20240430	174000	24980460	10000	10000	10000	10000	0
60	20240430	173900	24980460	10000	10000	10000	10000	0
61	20240430	173800	24980460	10000	10000	10000	10000	0
62	20240430	173700	24980460	10000	10000	10000	10000	127
63	20240430	173600	24980460	10000	10000	10000	10000	0
64	20240430	173500	24980460	10000	10000	10000	10000	0
65	20240430	173400	24980460	10000	10000	10000	10000	0
66	20240430	173300	24980460	10000	10000	10000	10000	0
67	20240430	173200	24980460	10000	10000	10000	10000	0
68	20240430	173100	24980460	10000	10000	10000	10000	0
69	20240430	173000	24980460	10000	10000	10000	10000	0
70	20240430	172900	24980460	10000	10000	10000	10000	0
71	20240430	172800	24980460	10000	10000	10000	10000	0
72	20240430	172700	24980460	10000	10000	10000	10000	0
73	20240430	172600	24980460	10000	10000	10000	10000	0
74	20240430	172500	24980460	10000	10000	10000	10000	0
75	20240430	172400	24980460	10000	10000	10000	10000	0
76	20240430	172300	24980460	10000	10000	10000	10000	0
77	20240430	172200	24980460	10000	10000	10000	10000	0
78	20240430	172100	24980460	10000	10000	10000	10000	0
79	20240430	172000	24980460	10000	10000	10000	10000	0
80	20240430	171900	24980460	10000	10000	10000	10000	0
81	20240430	171800	24980460	10000	10000	10000	10000	0
82	20240430	171700	24980460	10000	10000	10000	10000	0
83	20240430	171600	24980460	10000	10000	10000	10000	0
84	20240430	171500	24980460	10000	10000	10000	10000	0
85	20240430	171400	24980460	10000	10000	10000	10000	0
86	20240430	171300	24980460	10000	10000	10000	10000	0
87	20240430	171200	24980460	10000	10000	10000	10000	0
88	20240430	171100	24980460	10000	10000	10000	10000	0
89	20240430	171000	24980460	10000	10000	10000	10000	0
90	20240430	170900	24980460	10000	10000	10000	10000	0
91	20240430	170800	24980460	10000	10000	10000	10000	0
92	20240430	170700	24980460	10000	10000	10000	10000	127
93	20240430	170600	24980460	10000	10000	10000	10000	0
94	20240430	170500	24980460	10000	10000	10000	10000	0
95	20240430	170400	24980460	10000	10000	10000	10000	0
96	20240430	170300	24980460	10000	10000	10000	10000	0
97	20240430	170200	24980460	10000	10000	10000	10000	0
98	20240430	170100	24980460	10000	10000	10000	10000	0
99	20240430	170000	24980460	10000	10000	10000	10000	0
100	20240430	165900	24980460	10000	10000	10000	10000	0
101	20240430	165800	24980460	10000	10000	10000	10000	0
102	20240430	165700	24980460	10000	10000	10000	10000	0
103	20240430	165600	24980460	10000	10000	10000	10000	0
104	20240430	165500	24980460	10000	10000	10000	10000	0
105	20240430	165400	24980460	10000	10000	10000	10000	0
106	20240430	165300	24980460	10000	10000	10000	10000	0
107	20240430	165200	24980460	10000	10000	10000	10000	0
108	20240430	165100	24980460	10000	10000	10000	10000	0
109	20240430	165000	24980460	10000	10000	10000	10000	0
110	20240430	164900	24980460	10000	10000	10000	10000	0
111	20240430	164800	24980460	10000	10000	10000	10000	0
112	20240430	164700	24980460	10000	10000	10000	10000	0
113	20240430	164600	24980460	10000	10000	10000	10000	0
114	20240430	164500	24980460	10000	10000	10000	10000	0
115	20240430	164400	24980460	10000	10000	10000	10000	0
116	20240430	164300	24980460	10000	10000	10000	10000	0
117	20240430	164200	24980460	10000	10000	10000	10000	0
118	20240430	164100	24980460	10000	10000	10000	10000	0
119	20240430	164000	24980460	10000	10000	10000	10000	0
120	20240430	163900	24980460	10000	10000	10000	10000	0
121	20240430	163800	24980460	10000	10000	10000	10000	0
122	20240430	163700	24980460	10000	10000	10000	10000	127
123	20240430	163600	24980460	10000	10000	10000	10000	0
124	20240430	163500	24980460	10000	10000	10000	10000	0
125	20240430	163400	24980460	10000	10000	10000	10000	0
126	20240430	163300	24980460	10000	10000	10000	10000	0
127	20240430	163200	24980460	10000	10000	10000	10000	0
128	20240430	163100	24980460	10000	10000	10000	10000	0
129	20240430	163000	24980460	10000	10000	10000	10000	0
130	20240430	162900	24980460	10000	10000	10000	10000	0
131	20240430	162800	24980460	10000	10000	10000	10000	0
132	20240430	162700	24980460	10000	10000	10000	10000	0
133	20240430	162600	24980460	10000	10000	10000	10000	0
134	20240430	162500	24980460	10000	10000	10000	10000	0
135	20240430	162400	24980460	10000	10000	10000	10000	0
136	20240430	162300	24980460	10000	10000	10000	10000	0
137	20240430	162200	24980460	10000	10000	10000	10000	0
138	20240430	162100	24980460	10000	10000	10000	10000	0
139	20240430	162000	24980460	10000	10000	10000	10000	0
140	20240430	161900	24980460	10000	10000	10000	10000	0
141	20240430	161800	24980460	10000	10000	10000	10000	0
142	20240430	161700	24980460	10000	10000	10000	10000	0
143	20240430	161600	24980460	10000	10000	10000	10000	0
144	20240430	161500	24980460	10000	10000	10000	10000	0
145	20240430	161400	24980460	10000	10000	10000	10000	0
146	20240430	161300	24980460	10000	10000	10000	10000	0
147	20240430	161200	24980460	10000	10000	10000	10000	0
148	20240430	161100	24980460	10000	10000	10000	10000	0
149	20240430	161000	24980460	10000	10000	10000	10000	0
150	20240430	160900	24980460	10000	10000	10000	10000	0
151	20240430	160800	24980460	10000	10000	10000	10000	0
152	20240430	160700	24980460	10000	10000	10000	10000	127
153	20240430	160600	24980460	10000	10000	10000	10000	0
154	20240430	160500	24980460	10000	10000	10000	10000	0
155	20240430	160400	24980460	10000	10000	10000	10000	0
156	20240430	160300	24980460	10000	10000	10000	10000	0
157	20240430	160200	24980460	10000	10000	10000	10000	0
158	20240430	160100	24980460	10000	10000	10000	10000	0
159	20240430	160000	24980460	10000	10000	10000	10000	0
160	20240430	155900	24980460	10000	10000	10000	10000	0
161	20240430	155800	24980460	10000	10000	10000	10000	0
162	20240430	155700	24980460	10000	10000	10000	10000	0
163	20240430	155600	24980460	10000	10000	10000	10000	0
164	20240430	155500	24980460	10000	10000	10000	10000	0
165	20240430	155400	24980460	10000	10000	10000	10000	0
166	20240430	155300	24980460	10000	10000	10000	10000	0
167	20240430	155200	24980460	10000	10000	10000	10000	0
168	20240430	155100	24980460	10000	10000	10000	10000	0
169	20240430	155000	24980460	10000	10000	10000	10000	0
170	20240430	154900	24980460	10000	10000	10000	10000	0
171	20240430	154800	24980460	10000	10000	10000	10000	0
172	20240430	154700	24980460	10000	10000	10000	10000	0
173	20240430	154600	24980460	10000	10000	10000	10000	0
174	20240430	154500	24980460	10000	10000	10000	10000	0
175	20240430	154400	24980460	10000	10000	10000	10000	0
176	20240430	154300	24980460	10000	10000	10000	10000	0
177	20240430	154200	24980460	10000	10000	10000	10000	0
178	20240430	154100	24980460	10000	10000	10000	10000	0
179	20240430	154000	24980460	10000	10000	10000	10000	0
180	20240430	153900	24980460	10000	10000	10000	10000	0
181	20240430	153800	24980460	10000	10000	10000	10000	0
182	20240430	153700	24980460	10000	10000	10000	10000	127
183	20240430	153600	24980460	10000	10000	10000	10000	0
184	20240430	153500	24980460	10000	10000	10000	10000	0
185	20240430	153400	24980460	10000	10000	10000	10000	0
186	20240430	153300	24980460	10000	10000	10000	10000	0
187	20240430	153200	24980460	10000	10000	10000	10000	0
188	20240430	153100	24980460	10000	10000	10000	10000	0
189	20240430	153000	24980460	10000	10000	10000	10000	127
190	20240430	152900	23710460	10000	10000	10000	10000	0
191	20240430	152800	23710460	10000	10000	10000	10000	0
192	20240430	152700	23710460	10000	10000	10000	10000	0
193	20240430	152600	23710460	10000	10000	10000	10000	0
194	20240430	152500	23710460	10000	10000	10000	10000	0
195	20240430	152400	23710460	10000	10000	10000	10000	0
196	20240430	152300	23710460	10000	10000	10000	10000	0
197	20240430	152200	23710460	10000	10000	10000	10000	0
198	20240430	152100	23710460	10000	10000	10000	10000	0
199	20240430	152000	23710460	10000	10000	10000	10000	0
200	20240430	151900	23710460	10000	10000	10000	10000	150
201	20240430	151800	22210460	10000	10000	10000	10000	27
202	20240430	151700	21940460	10000	10000	10000	10000	0
203	20240430	151600	21940460	10000	10000	10000	10000	2
204	20240430	151500	21920460	10000	10000	10000	10000	1
205	20240430	151400	21910460	10000	10000	10000	10000	537
206	20240430	151300	16540460	9990	9990	9990	9990	0
207	20240430	151200	16540460	9990	9990	9990	9990	31
208	20240430	151100	16230770	9990	9990	9990	9990	0
209	20240430	151000	16230770	9990	9990	9990	9990	0
210	20240430	150900	16230770	9990	9990	9990	9990	0
211	20240430	150800	16230770	9990	9990	9990	9990	0
212	20240430	150700	16230770	9990	9990	9990	9990	0
213	20240430	150600	16230770	9990	9990	9990	9990	0
214	20240430	150500	16230770	9990	9990	9990	9990	0
215	20240430	150400	16230770	9990	9990	9990	9990	0
216	20240430	150300	16230770	9990	9990	9990	9990	0
217	20240430	150200	16230770	9990	9990	9990	9990	0
218	20240430	150100	16230770	9990	9990	9990	9990	0
219	20240430	150000	16230770	9990	9990	9990	9990	0
220	20240430	145900	16230770	9990	9990	9990	9990	0
221	20240430	145800	16230770	9990	9990	9990	9990	0
222	20240430	145700	16230770	9990	9990	9990	9990	100
223	20240430	145600	15231770	9990	9990	9990	9990	0
224	20240430	145500	15231770	9990	9990	9990	9990	0
225	20240430	145400	15231770	9990	9990	9990	9990	0
226	20240430	145300	15231770	9990	9990	9990	9990	0
227	20240430	145200	15231770	9990	9990	9990	9990	0
228	20240430	145100	15231770	9990	9980	9990	9980	51
229	20240430	145000	14722780	9980	9980	9980	9980	0
230	20240430	144900	14722780	9980	9980	9980	9980	0
231	20240430	144800	14722780	9980	9980	9980	9980	0
232	20240430	144700	14722780	9980	9980	9980	9980	0
233	20240430	144600	14722780	9980	9980	9980	9980	0
234	20240430	144500	14722780	9980	9980	9980	9980	0
235	20240430	144400	14722780	9980	9980	9980	9980	0
236	20240430	144300	14722780	9980	9980	9980	9980	0
237	20240430	144200	14722780	9980	9980	9980	9980	0
238	20240430	144100	14722780	9980	9980	9980	9980	0
239	20240430	144000	14722780	9980	9980	9980	9980	0
240	20240430	143900	14722780	9980	9980	9980	9980	0
241	20240430	143800	14722780	9980	9980	9980	9980	0
242	20240430	143700	14722780	9980	9980	9980	9980	0
243	20240430	143600	14722780	9980	9980	9980	9980	0
244	20240430	143500	14722780	9980	9980	9980	9980	0
245	20240430	143400	14722780	9980	9980	9980	9980	0
246	20240430	143300	14722780	9980	9980	9980	9980	0
247	20240430	143200	14722780	9980	9980	9980	9980	0
248	20240430	143100	14722780	9980	9980	9980	9980	97
249	20240430	143000	13754720	9980	9980	9980	9980	0
250	20240430	142900	13754720	9980	9980	9980	9980	0
251	20240430	142800	13754720	9980	9980	9980	9980	101
252	20240430	142700	12746740	9980	9980	9980	9980	0
253	20240430	142600	12746740	9980	9980	9980	9980	7
254	20240430	142500	12676880	9970	9970	9970	9970	10
255	20240430	142400	12577180	9970	9970	9970	9970	0
256	20240430	142300	12577180	9970	9970	9970	9970	0
257	20240430	142200	12577180	9970	9970	9970	9970	0
258	20240430	142100	12577180	9970	9970	9970	9970	0
259	20240430	142000	12577180	9970	9970	9970	9970	0
260	20240430	141900	12577180	9970	9970	9970	9970	0
261	20240430	141800	12577180	9970	9970	9970	9970	0
262	20240430	141700	12577180	9970	9970	9970	9970	0
263	20240430	141600	12577180	9970	9970	9970	9970	86
264	20240430	141500	11719760	9970	9970	9970	9970	0
265	20240430	141400	11719760	9970	9970	9970	9970	0
266	20240430	141300	11719760	9970	9970	9970	9970	0
267	20240430	141200	11719760	9970	9970	9970	9970	0
268	20240430	141100	11719760	9970	9970	9970	9970	0
269	20240430	141000	11719760	9970	9970	9970	9970	0
270	20240430	140900	11719760	9970	9970	9970	9970	0
271	20240430	140800	11719760	9970	9970	9970	9970	0
272	20240430	140700	11719760	9970	9970	9970	9970	0
273	20240430	140600	11719760	9970	9970	9970	9970	0
274	20240430	140500	11719760	9970	9970	9970	9970	5
275	20240430	140400	11669910	9970	9970	9970	9970	0
276	20240430	140300	11669910	9970	9970	9970	9970	0
277	20240430	140200	11669910	9970	9970	9970	9970	0
278	20240430	140100	11669910	9970	9970	9970	9970	0
279	20240430	140000	11669910	9970	9970	9970	9970	100
280	20240430	135900	10672910	9960	9960	9960	9960	0
281	20240430	135800	10672910	9960	9960	9960	9960	0
282	20240430	135700	10672910	9960	9960	9960	9960	0
283	20240430	135600	10672910	9960	9960	9960	9960	0
284	20240430	135500	10672910	9960	9960	9960	9960	0
285	20240430	135400	10672910	9960	9960	9960	9960	0
286	20240430	135300	10672910	9960	9960	9960	9960	2
287	20240430	135200	10652990	9960	9960	9960	9960	0
288	20240430	135100	10652990	9960	9960	9960	9960	0
289	20240430	135000	10652990	9960	9960	9960	9960	0
290	20240430	134900	10652990	9960	9960	9960	9960	0
291	20240430	134800	10652990	9960	9960	9960	9960	0
292	20240430	134700	10652990	9960	9960	9960	9960	0
293	20240430	134600	10652990	9960	9960	9960	9960	0
294	20240430	134500	10652990	9960	9960	9960	9960	0
295	20240430	134400	10652990	9960	9960	9960	9960	0
296	20240430	134300	10652990	9960	9960	9960	9960	0
297	20240430	134200	10652990	9960	9960	9960	9960	0
298	20240430	134100	10652990	9960	9960	9960	9960	0
299	20240430	134000	10652990	9960	9960	9960	9960	0
300	20240430	133900	10652990	9960	9960	9960	9960	0
301	20240430	133800	10652990	9960	9960	9960	9960	0
302	20240430	133700	10652990	9960	9960	9960	9960	0
303	20240430	133600	10652990	9960	9960	9960	9960	0
304	20240430	133500	10652990	9960	9960	9960	9960	0
305	20240430	133400	10652990	9960	9960	9960	9960	0
306	20240430	133300	10652990	9960	9960	9960	9960	0
307	20240430	133200	10652990	9960	9960	9960	9960	0
308	20240430	133100	10652990	9960	9960	9960	9960	0
309	20240430	133000	10652990	9960	9960	9960	9960	0
310	20240430	132900	10652990	9960	9960	9960	9960	0
311	20240430	132800	10652990	9960	9960	9960	9960	0
312	20240430	132700	10652990	9960	9960	9960	9960	0
313	20240430	132600	10652990	9960	9960	9960	9960	0
314	20240430	132500	10652990	9960	9960	9960	9960	0
315	20240430	132400	10652990	9960	9960	9960	9960	0
316	20240430	132300	10652990	9960	9960	9960	9960	70
317	20240430	132200	9955790	9970	9970	9970	9970	0
318	20240430	132100	9955790	9970	9970	9970	9970	0
319	20240430	132000	9955790	9970	9970	9970	9970	0
320	20240430	131900	9955790	9970	9970	9970	9970	0
321	20240430	131800	9955790	9970	9960	9970	9960	19
322	20240430	131700	9766370	9970	9970	9970	9970	0
323	20240430	131600	9766370	9970	9970	9970	9970	0
324	20240430	131500	9766370	9970	9970	9970	9970	0
325	20240430	131400	9766370	9970	9970	9970	9970	16
326	20240430	131300	9606850	9960	9960	9960	9960	1
327	20240430	131200	9596890	9970	9970	9970	9970	0
328	20240430	131100	9596890	9970	9970	9970	9970	0
329	20240430	131000	9596890	9970	9970	9970	9970	0
330	20240430	130900	9596890	9970	9970	9970	9970	0
331	20240430	130800	9596890	9970	9970	9970	9970	0
332	20240430	130700	9596890	9970	9970	9970	9970	0
333	20240430	130600	9596890	9970	9970	9970	9970	0
334	20240430	130500	9596890	9970	9970	9970	9970	0
335	20240430	130400	9596890	9970	9970	9970	9970	0
336	20240430	130300	9596890	9970	9970	9970	9970	0
337	20240430	130200	9596890	9970	9970	9970	9970	0
338	20240430	130100	9596890	9970	9970	9970	9970	0
339	20240430	130000	9596890	9970	9970	9970	9970	100
340	20240430	125900	8599890	9970	9970	9970	9970	0
341	20240430	125800	8599890	9970	9970	9970	9970	0
342	20240430	125700	8599890	9970	9970	9970	9970	0
343	20240430	125600	8599890	9970	9970	9970	9970	0
344	20240430	125500	8599890	9970	9970	9970	9970	0
345	20240430	125400	8599890	9970	9970	9970	9970	2
346	20240430	125300	8579950	9960	9960	9960	9960	0
347	20240430	125200	8579950	9960	9960	9960	9960	0
348	20240430	125100	8579950	9960	9960	9960	9960	0
349	20240430	125000	8579950	9960	9960	9960	9960	0
350	20240430	124900	8579950	9960	9960	9960	9960	9
351	20240430	124800	8490310	9970	9970	9970	9970	0
352	20240430	124700	8490310	9970	9970	9970	9970	0
353	20240430	124600	8490310	9970	9970	9970	9970	1
354	20240430	124500	8480340	9960	9960	9960	9960	0
355	20240430	124400	8480340	9960	9960	9960	9960	0
356	20240430	124300	8480340	9960	9960	9960	9960	0
357	20240430	124200	8480340	9960	9960	9960	9960	0
358	20240430	124100	8480340	9960	9960	9960	9960	0
359	20240430	124000	8480340	9960	9960	9960	9960	0
360	20240430	123900	8480340	9960	9960	9960	9960	11
361	20240430	123800	8370780	9970	9970	9970	9970	0
362	20240430	123700	8370780	9970	9970	9970	9970	0
363	20240430	123600	8370780	9970	9970	9970	9970	0
364	20240430	123500	8370780	9970	9970	9970	9970	0
365	20240430	123400	8370780	9970	9970	9970	9970	0
366	20240430	123300	8370780	9970	9970	9970	9970	0
367	20240430	123200	8370780	9970	9970	9970	9970	0
368	20240430	123100	8370780	9970	9970	9970	9970	0
369	20240430	123000	8370780	9970	9970	9970	9970	0
370	20240430	122900	8370780	9970	9970	9970	9970	0
371	20240430	122800	8370780	9970	9970	9970	9970	0
372	20240430	122700	8370780	9970	9970	9970	9970	0
373	20240430	122600	8370780	9970	9970	9970	9970	0
374	20240430	122500	8370780	9970	9970	9970	9970	0
375	20240430	122400	8370780	9970	9970	9970	9970	0
376	20240430	122300	8370780	9970	9970	9970	9970	0
377	20240430	122200	8370780	9970	9970	9970	9970	0
378	20240430	122100	8370780	9970	9970	9970	9970	0
379	20240430	122000	8370780	9970	9970	9970	9970	0
380	20240430	121900	8370780	9970	9970	9970	9970	0
381	20240430	121800	8370780	9970	9970	9970	9970	0
382	20240430	121700	8370780	9970	9970	9970	9970	0
383	20240430	121600	8370780	9970	9970	9970	9970	0
384	20240430	121500	8370780	9970	9970	9970	9970	0
385	20240430	121400	8370780	9970	9970	9970	9970	0
386	20240430	121300	8370780	9970	9970	9970	9970	0
387	20240430	121200	8370780	9970	9970	9970	9970	0
388	20240430	121100	8370780	9970	9970	9970	9970	0
389	20240430	121000	8370780	9970	9970	9970	9970	0
390	20240430	120900	8370780	9970	9970	9970	9970	0
391	20240430	120800	8370780	9970	9970	9970	9970	0
392	20240430	120700	8370780	9970	9970	9970	9970	0
393	20240430	120600	8370780	9970	9970	9970	9970	0
394	20240430	120500	8370780	9970	9970	9970	9970	0
395	20240430	120400	8370780	9970	9970	9970	9970	1
396	20240430	120300	8360810	9960	9960	9960	9960	0
397	20240430	120200	8360810	9960	9960	9960	9960	0
398	20240430	120100	8360810	9960	9960	9960	9960	0
399	20240430	120000	8360810	9960	9960	9960	9960	0
400	20240430	115900	8360810	9960	9960	9960	9960	0
401	20240430	115800	8360810	9960	9960	9960	9960	0
402	20240430	115700	8360810	9960	9960	9960	9960	0
403	20240430	115600	8360810	9960	9960	9960	9960	0
404	20240430	115500	8360810	9960	9960	9960	9960	0
405	20240430	115400	8360810	9960	9960	9960	9960	1
406	20240430	115300	8350850	9970	9970	9970	9970	0
407	20240430	115200	8350850	9970	9970	9970	9970	0
408	20240430	115100	8350850	9970	9970	9970	9970	0
409	20240430	115000	8350850	9970	9970	9970	9970	0
410	20240430	114900	8350850	9970	9970	9970	9970	0
411	20240430	114800	8350850	9970	9970	9970	9970	0
412	20240430	114700	8350850	9970	9970	9970	9970	0
413	20240430	114600	8350850	9970	9970	9970	9970	0
414	20240430	114500	8350850	9970	9970	9970	9970	0
415	20240430	114400	8350850	9970	9970	9970	9970	0
416	20240430	114300	8350850	9970	9970	9970	9970	4
417	20240430	114200	8310970	9970	9970	9970	9970	0
418	20240430	114100	8310970	9970	9970	9970	9970	0
419	20240430	114000	8310970	9970	9970	9970	9970	0
420	20240430	113900	8310970	9970	9970	9970	9970	0
421	20240430	113800	8310970	9970	9970	9970	9970	0
422	20240430	113700	8310970	9970	9970	9970	9970	0
423	20240430	113600	8310970	9970	9970	9970	9970	0
424	20240430	113500	8310970	9970	9970	9970	9970	0
425	20240430	113400	8310970	9970	9970	9970	9970	0
426	20240430	113300	8310970	9970	9970	9970	9970	0
427	20240430	113200	8310970	9970	9970	9970	9970	0
428	20240430	113100	8310970	9970	9970	9970	9970	0
429	20240430	113000	8310970	9970	9970	9970	9970	0
430	20240430	112900	8310970	9970	9970	9970	9970	0
431	20240430	112800	8310970	9970	9970	9970	9970	0
432	20240430	112700	8310970	9970	9970	9970	9970	0
433	20240430	112600	8310970	9970	9970	9970	9970	0
434	20240430	112500	8310970	9970	9970	9970	9970	0
435	20240430	112400	8310970	9970	9970	9970	9970	0
436	20240430	112300	8310970	9970	9970	9970	9970	0
437	20240430	112200	8310970	9970	9970	9970	9970	0
438	20240430	112100	8310970	9970	9970	9970	9970	5
439	20240430	112000	8261120	9970	9970	9970	9960	120
440	20240430	111900	7065820	9970	9970	9970	9970	0
441	20240430	111800	7065820	9970	9970	9970	9970	0
442	20240430	111700	7065820	9970	9970	9970	9970	0
443	20240430	111600	7065820	9970	9970	9970	9970	0
444	20240430	111500	7065820	9970	9970	9970	9970	0
445	20240430	111400	7065820	9970	9970	9970	9970	0
446	20240430	111300	7065820	9970	9970	9970	9970	0
447	20240430	111200	7065820	9970	9970	9970	9970	0
448	20240430	111100	7065820	9970	9970	9970	9970	0
449	20240430	111000	7065820	9970	9970	9970	9970	0
450	20240430	110900	7065820	9970	9970	9970	9970	0
451	20240430	110800	7065820	9970	9970	9970	9970	0
452	20240430	110700	7065820	9970	9970	9970	9970	0
453	20240430	110600	7065820	9970	9970	9970	9970	107
454	20240430	110500	5999030	9970	9970	9970	9970	0
455	20240430	110400	5999030	9970	9970	9970	9970	0
456	20240430	110300	5999030	9970	9970	9970	9970	0
457	20240430	110200	5999030	9970	9970	9970	9970	0
458	20240430	110100	5999030	9970	9970	9970	9970	0
459	20240430	110000	5999030	9970	9970	9970	9970	10
460	20240430	105900	5899330	9970	9970	9970	9970	0
461	20240430	105800	5899330	9970	9970	9970	9970	0
462	20240430	105700	5899330	9970	9970	9970	9970	0
463	20240430	105600	5899330	9970	9970	9970	9970	0
464	20240430	105500	5899330	9970	9970	9970	9970	0
465	20240430	105400	5899330	9970	9970	9970	9970	0
466	20240430	105300	5899330	9970	9970	9970	9970	0
467	20240430	105200	5899330	9970	9970	9970	9970	0
468	20240430	105100	5899330	9970	9970	9970	9970	0
469	20240430	105000	5899330	9970	9970	9970	9970	0
470	20240430	104900	5899330	9970	9970	9970	9970	0
471	20240430	104800	5899330	9970	9970	9970	9970	0
472	20240430	104700	5899330	9970	9970	9970	9970	0
473	20240430	104600	5899330	9970	9970	9970	9970	0
474	20240430	104500	5899330	9970	9970	9970	9970	100
475	20240430	104400	4902330	9970	9970	9970	9970	0
476	20240430	104300	4902330	9970	9970	9970	9970	0
477	20240430	104200	4902330	9970	9970	9970	9970	0
478	20240430	104100	4902330	9970	9970	9970	9970	0
479	20240430	104000	4902330	9970	9970	9970	9970	0
480	20240430	103900	4902330	9970	9970	9970	9970	0
481	20240430	103800	4902330	9970	9970	9970	9970	0
482	20240430	103700	4902330	9970	9970	9970	9970	0
483	20240430	103600	4902330	9970	9970	9970	9970	0
484	20240430	103500	4902330	9970	9970	9970	9970	0
485	20240430	103400	4902330	9970	9970	9970	9970	0
486	20240430	103300	4902330	9970	9970	9970	9970	0
487	20240430	103200	4902330	9970	9970	9970	9970	0
488	20240430	103100	4902330	9970	9970	9970	9970	0
489	20240430	103000	4902330	9970	9970	9970	9970	0
490	20240430	102900	4902330	9970	9970	9970	9970	0
491	20240430	102800	4902330	9970	9970	9970	9970	0
492	20240430	102700	4902330	9970	9970	9970	9970	0
493	20240430	102600	4902330	9970	9970	9970	9970	0
494	20240430	102500	4902330	9970	9970	9970	9970	0
495	20240430	102400	4902330	9970	9970	9970	9970	0
496	20240430	102300	4902330	9970	9970	9970	9970	0
497	20240430	102200	4902330	9970	9970	9970	9970	0
498	20240430	102100	4902330	9970	9970	9970	9970	0
499	20240430	102000	4902330	9970	9970	9970	9970	0
500	20240430	101900	4902330	9970	9970	9970	9970	0
501	20240430	101800	4902330	9970	9970	9970	9970	0
502	20240430	101700	4902330	9970	9970	9970	9970	0
503	20240430	101600	4902330	9970	9970	9970	9970	0
504	20240430	101500	4902330	9970	9970	9970	9970	0
505	20240430	101400	4902330	9970	9970	9970	9970	0
506	20240430	101300	4902330	9970	9970	9970	9970	0
507	20240430	101200	4902330	9970	9970	9970	9970	0
508	20240430	101100	4902330	9970	9970	9970	9970	0
509	20240430	101000	4902330	9970	9970	9970	9970	0
510	20240430	100900	4902330	9970	9970	9970	9970	0
511	20240430	100800	4902330	9970	9970	9970	9970	0
512	20240430	100700	4902330	9970	9970	9970	9970	0
513	20240430	100600	4902330	9970	9950	9970	9950	14
514	20240430	100500	4762930	9970	9930	9970	9930	60
515	20240430	100400	4166810	9930	9930	9930	9930	0
516	20240430	100300	4166810	9930	9930	9930	9930	9
517	20240430	100200	4077440	9930	9930	9930	9930	0
518	20240430	100100	4077440	9930	9930	9930	9930	0
519	20240430	100000	4077440	9930	9930	9930	9930	0
520	20240430	095900	4077440	9930	9930	9930	9930	0
521	20240430	095800	4077440	9930	9930	9930	9930	1
522	20240430	095700	4067510	9930	9930	9930	9930	3
523	20240430	095600	4037720	9930	9930	9930	9930	1
524	20240430	095500	4027790	9930	9930	9930	9930	20
525	20240430	095400	3829190	9930	9930	9930	9930	0
526	20240430	095300	3829190	9930	9930	9930	9930	0
527	20240430	095200	3829190	9930	9930	9930	9930	0
528	20240430	095100	3829190	9930	9930	9930	9930	0
529	20240430	095000	3829190	9930	9930	9930	9930	1
530	20240430	094900	3819260	9930	9930	9930	9930	0
531	20240430	094800	3819260	9930	9930	9930	9930	0
532	20240430	094700	3819260	9930	9930	9930	9930	0
533	20240430	094600	3819260	9930	9930	9930	9930	5
534	20240430	094500	3769610	9930	9930	9930	9930	40
535	20240430	094400	3372410	9930	9930	9930	9930	0
536	20240430	094300	3372410	9930	9930	9930	9930	0
537	20240430	094200	3372410	9930	9930	9930	9930	0
538	20240430	094100	3372410	9930	9930	9930	9930	0
539	20240430	094000	3372410	9930	9930	9930	9930	0
540	20240430	093900	3372410	9930	9930	9930	9930	0
541	20240430	093800	3372410	9930	9930	9930	9930	5
542	20240430	093700	3322760	9930	9930	9930	9930	8
543	20240430	093600	3243320	9930	9930	9930	9930	0
544	20240430	093500	3243320	9930	9930	9930	9930	0
545	20240430	093400	3243320	9930	9930	9930	9930	0
546	20240430	093300	3243320	9930	9930	9930	9930	0
547	20240430	093200	3243320	9930	9930	9930	9930	0
548	20240430	093100	3243320	9930	9930	9930	9930	0
549	20240430	093000	3243320	9930	9930	9930	9930	7
550	20240430	092900	3173810	9900	9900	9900	9900	7
551	20240430	092800	3104510	9950	9950	9950	9950	0
552	20240430	092700	3104510	9950	9950	9950	9950	0
553	20240430	092600	3104510	9950	9980	9980	9950	300
554	20240430	092500	119140	9990	9990	9990	9990	0
555	20240430	092400	119140	9990	9990	9990	9990	0
556	20240430	092300	119140	9990	9990	9990	9990	0
557	20240430	092200	119140	9990	9990	9990	9990	0
558	20240430	092100	119140	9990	9990	9990	9990	0
559	20240430	092000	119140	9990	9990	9990	9990	0
560	20240430	091900	119140	9990	9990	9990	9990	0
561	20240430	091800	119140	9990	9990	9990	9990	0
562	20240430	091700	119140	9990	9990	9990	9990	0
563	20240430	091600	119140	9990	9990	9990	9990	0
564	20240430	091500	119140	9990	9990	9990	9990	0
565	20240430	091400	119140	9990	9990	9990	9990	0
566	20240430	091300	119140	9990	9990	9990	9990	0
567	20240430	091200	119140	9990	9990	9990	9990	0
568	20240430	091100	119140	9990	9990	9990	9990	0
569	20240430	091000	119140	9990	9990	9990	9990	0
570	20240430	090900	119140	9990	9990	9990	9990	0
571	20240430	090800	119140	9990	9990	9990	9990	0
572	20240430	090700	119140	9990	9990	9990	9990	2
573	20240430	090600	99160	9960	9960	9960	9960	0
574	20240430	090500	99160	9960	9960	9960	9960	1
575	20240430	090400	89200	9900	9900	9900	9900	0
576	20240430	090300	89200	9900	9900	9900	9900	0
577	20240430	090200	89200	9900	9900	9900	9900	0
578	20240430	090100	89200	9900	9900	9900	9900	0
579	20240430	090000	89200	9900	10000	10000	9900	9