KissMeData/002210/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183500	542122920	5340	5340	5340	5340	9985
3	20240412	183400	542122920	5340	5340	5340	5340	0
4	20240412	183300	542122920	5340	5340	5340	5340	0
5	20240412	183200	542122920	5340	5340	5340	5340	0
6	20240412	183100	542122920	5340	5340	5340	5340	0
7	20240412	183000	542122920	5340	5340	5340	5340	0
8	20240412	182900	542122920	5340	5340	5340	5340	0
9	20240412	182800	542122920	5340	5340	5340	5340	0
10	20240412	182700	542122920	5340	5340	5340	5340	0
11	20240412	182600	542122920	5340	5340	5340	5340	0
12	20240412	182500	542122920	5340	5340	5340	5340	0
13	20240412	182400	542122920	5340	5340	5340	5340	0
14	20240412	182300	542122920	5340	5340	5340	5340	0
15	20240412	182200	542122920	5340	5340	5340	5340	0
16	20240412	182100	542122920	5340	5340	5340	5340	0
17	20240412	182000	542122920	5340	5340	5340	5340	0
18	20240412	181900	542122920	5340	5340	5340	5340	0
19	20240412	181800	542122920	5340	5340	5340	5340	0
20	20240412	181700	542122920	5340	5340	5340	5340	0
21	20240412	181600	542122920	5340	5340	5340	5340	0
22	20240412	181500	542122920	5340	5340	5340	5340	0
23	20240412	181400	542122920	5340	5340	5340	5340	0
24	20240412	181300	542122920	5340	5340	5340	5340	0
25	20240412	181200	542122920	5340	5340	5340	5340	0
26	20240412	181100	542122920	5340	5340	5340	5340	0
27	20240412	181000	542122920	5340	5340	5340	5340	0
28	20240412	180900	542122920	5340	5340	5340	5340	0
29	20240412	180800	542122920	5340	5340	5340	5340	0
30	20240412	180700	542122920	5340	5340	5340	5340	0
31	20240412	180600	542122920	5340	5340	5340	5340	0
32	20240412	180500	542122920	5340	5340	5340	5340	9985
33	20240412	180400	542122920	5340	5340	5340	5340	0
34	20240412	180300	542122920	5340	5340	5340	5340	0
35	20240412	180200	542122920	5340	5340	5340	5340	0
36	20240412	180100	542122920	5340	5340	5340	5340	0
37	20240412	180000	542122920	5340	5340	5340	5340	0
38	20240412	175900	542122920	5340	5340	5340	5340	0
39	20240412	175800	542122920	5340	5340	5340	5340	0
40	20240412	175700	542122920	5340	5340	5340	5340	0
41	20240412	175600	542122920	5340	5340	5340	5340	0
42	20240412	175500	542122920	5340	5340	5340	5340	0
43	20240412	175400	542122920	5340	5340	5340	5340	0
44	20240412	175300	542122920	5340	5340	5340	5340	0
45	20240412	175200	542122920	5340	5340	5340	5340	0
46	20240412	175100	542122920	5340	5340	5340	5340	0
47	20240412	175000	542122920	5340	5340	5340	5340	0
48	20240412	174900	542122920	5340	5340	5340	5340	0
49	20240412	174800	542122920	5340	5340	5340	5340	0
50	20240412	174700	542122920	5340	5340	5340	5340	0
51	20240412	174600	542122920	5340	5340	5340	5340	0
52	20240412	174500	542122920	5340	5340	5340	5340	0
53	20240412	174400	542122920	5340	5340	5340	5340	0
54	20240412	174300	542122920	5340	5340	5340	5340	0
55	20240412	174200	542122920	5340	5340	5340	5340	0
56	20240412	174100	542122920	5340	5340	5340	5340	0
57	20240412	174000	542122920	5340	5340	5340	5340	0
58	20240412	173900	542122920	5340	5340	5340	5340	0
59	20240412	173800	542122920	5340	5340	5340	5340	0
60	20240412	173700	542122920	5340	5340	5340	5340	0
61	20240412	173600	542122920	5340	5340	5340	5340	0
62	20240412	173500	542122920	5340	5340	5340	5340	9985
63	20240412	173400	542122920	5340	5340	5340	5340	0
64	20240412	173300	542122920	5340	5340	5340	5340	0
65	20240412	173200	542122920	5340	5340	5340	5340	0
66	20240412	173100	542122920	5340	5340	5340	5340	0
67	20240412	173000	542122920	5340	5340	5340	5340	0
68	20240412	172900	542122920	5340	5340	5340	5340	0
69	20240412	172800	542122920	5340	5340	5340	5340	0
70	20240412	172700	542122920	5340	5340	5340	5340	0
71	20240412	172600	542122920	5340	5340	5340	5340	0
72	20240412	172500	542122920	5340	5340	5340	5340	0
73	20240412	172400	542122920	5340	5340	5340	5340	0
74	20240412	172300	542122920	5340	5340	5340	5340	0
75	20240412	172200	542122920	5340	5340	5340	5340	0
76	20240412	172100	542122920	5340	5340	5340	5340	0
77	20240412	172000	542122920	5340	5340	5340	5340	0
78	20240412	171900	542122920	5340	5340	5340	5340	0
79	20240412	171800	542122920	5340	5340	5340	5340	0
80	20240412	171700	542122920	5340	5340	5340	5340	0
81	20240412	171600	542122920	5340	5340	5340	5340	0
82	20240412	171500	542122920	5340	5340	5340	5340	0
83	20240412	171400	542122920	5340	5340	5340	5340	0
84	20240412	171300	542122920	5340	5340	5340	5340	0
85	20240412	171200	542122920	5340	5340	5340	5340	0
86	20240412	171100	542122920	5340	5340	5340	5340	0
87	20240412	171000	542122920	5340	5340	5340	5340	0
88	20240412	170900	542122920	5340	5340	5340	5340	0
89	20240412	170800	542122920	5340	5340	5340	5340	0
90	20240412	170700	542122920	5340	5340	5340	5340	0
91	20240412	170600	542122920	5340	5340	5340	5340	0
92	20240412	170500	542122920	5340	5340	5340	5340	9985
93	20240412	170400	542122920	5340	5340	5340	5340	0
94	20240412	170300	542122920	5340	5340	5340	5340	0
95	20240412	170200	542122920	5340	5340	5340	5340	0
96	20240412	170100	542122920	5340	5340	5340	5340	0
97	20240412	170000	542122920	5340	5340	5340	5340	0
98	20240412	165900	542122920	5340	5340	5340	5340	0
99	20240412	165800	542122920	5340	5340	5340	5340	0
100	20240412	165700	542122920	5340	5340	5340	5340	0
101	20240412	165600	542122920	5340	5340	5340	5340	0
102	20240412	165500	542122920	5340	5340	5340	5340	0
103	20240412	165400	542122920	5340	5340	5340	5340	0
104	20240412	165300	542122920	5340	5340	5340	5340	0
105	20240412	165200	542122920	5340	5340	5340	5340	0
106	20240412	165100	542122920	5340	5340	5340	5340	0
107	20240412	165000	542122920	5340	5340	5340	5340	0
108	20240412	164900	542122920	5340	5340	5340	5340	0
109	20240412	164800	542122920	5340	5340	5340	5340	0
110	20240412	164700	542122920	5340	5340	5340	5340	0
111	20240412	164600	542122920	5340	5340	5340	5340	0
112	20240412	164500	542122920	5340	5340	5340	5340	0
113	20240412	164400	542122920	5340	5340	5340	5340	0
114	20240412	164300	542122920	5340	5340	5340	5340	0
115	20240412	164200	542122920	5340	5340	5340	5340	0
116	20240412	164100	542122920	5340	5340	5340	5340	0
117	20240412	164000	542122920	5340	5340	5340	5340	0
118	20240412	163900	542122920	5340	5340	5340	5340	0
119	20240412	163800	542122920	5340	5340	5340	5340	0
120	20240412	163700	542122920	5340	5340	5340	5340	0
121	20240412	163600	542122920	5340	5340	5340	5340	0
122	20240412	163500	542122920	5340	5340	5340	5340	9985
123	20240412	163400	542122920	5340	5340	5340	5340	0
124	20240412	163300	542122920	5340	5340	5340	5340	0
125	20240412	163200	542122920	5340	5340	5340	5340	0
126	20240412	163100	542122920	5340	5340	5340	5340	0
127	20240412	163000	542122920	5340	5340	5340	5340	0
128	20240412	162900	542122920	5340	5340	5340	5340	0
129	20240412	162800	542122920	5340	5340	5340	5340	0
130	20240412	162700	542122920	5340	5340	5340	5340	0
131	20240412	162600	542122920	5340	5340	5340	5340	0
132	20240412	162500	542122920	5340	5340	5340	5340	0
133	20240412	162400	542122920	5340	5340	5340	5340	0
134	20240412	162300	542122920	5340	5340	5340	5340	0
135	20240412	162200	542122920	5340	5340	5340	5340	0
136	20240412	162100	542122920	5340	5340	5340	5340	0
137	20240412	162000	542122920	5340	5340	5340	5340	0
138	20240412	161900	542122920	5340	5340	5340	5340	0
139	20240412	161800	542122920	5340	5340	5340	5340	0
140	20240412	161700	542122920	5340	5340	5340	5340	0
141	20240412	161600	542122920	5340	5340	5340	5340	0
142	20240412	161500	542122920	5340	5340	5340	5340	0
143	20240412	161400	542122920	5340	5340	5340	5340	0
144	20240412	161300	542122920	5340	5340	5340	5340	0
145	20240412	161200	542122920	5340	5340	5340	5340	0
146	20240412	161100	542122920	5340	5340	5340	5340	0
147	20240412	161000	542122920	5340	5340	5340	5340	0
148	20240412	160900	542122920	5340	5340	5340	5340	0
149	20240412	160800	542122920	5340	5340	5340	5340	0
150	20240412	160700	542122920	5340	5340	5340	5340	0
151	20240412	160600	542122920	5340	5340	5340	5340	0
152	20240412	160500	542122920	5340	5340	5340	5340	9985
153	20240412	160400	542122920	5340	5340	5340	5340	0
154	20240412	160300	542122920	5340	5340	5340	5340	0
155	20240412	160200	542122920	5340	5340	5340	5340	0
156	20240412	160100	542122920	5340	5340	5340	5340	0
157	20240412	160000	542122920	5340	5340	5340	5340	0
158	20240412	155900	542122920	5340	5340	5340	5340	0
159	20240412	155800	542122920	5340	5340	5340	5340	0
160	20240412	155700	542122920	5340	5340	5340	5340	0
161	20240412	155600	542122920	5340	5340	5340	5340	0
162	20240412	155500	542122920	5340	5340	5340	5340	0
163	20240412	155400	542122920	5340	5340	5340	5340	0
164	20240412	155300	542122920	5340	5340	5340	5340	0
165	20240412	155200	542122920	5340	5340	5340	5340	0
166	20240412	155100	542122920	5340	5340	5340	5340	0
167	20240412	155000	542122920	5340	5340	5340	5340	0
168	20240412	154900	542122920	5340	5340	5340	5340	0
169	20240412	154800	542122920	5340	5340	5340	5340	0
170	20240412	154700	542122920	5340	5340	5340	5340	0
171	20240412	154600	542122920	5340	5340	5340	5340	0
172	20240412	154500	542122920	5340	5340	5340	5340	0
173	20240412	154400	542122920	5340	5340	5340	5340	0
174	20240412	154300	542122920	5340	5340	5340	5340	0
175	20240412	154200	542122920	5340	5340	5340	5340	0
176	20240412	154100	542122920	5340	5340	5340	5340	0
177	20240412	154000	542122920	5340	5340	5340	5340	0
178	20240412	153900	542122920	5340	5340	5340	5340	0
179	20240412	153800	542122920	5340	5340	5340	5340	0
180	20240412	153700	542122920	5340	5340	5340	5340	0
181	20240412	153600	542122920	5340	5340	5340	5340	0
182	20240412	153500	542122920	5340	5340	5340	5340	9985
183	20240412	153400	542122920	5340	5340	5340	5340	0
184	20240412	153300	542122920	5340	5340	5340	5340	0
185	20240412	153200	542122920	5340	5340	5340	5340	0
186	20240412	153100	542122920	5340	5340	5340	5340	0
187	20240412	153000	542122920	5340	5340	5340	5340	9985
188	20240412	152900	488803020	5330	5330	5330	5330	0
189	20240412	152800	488803020	5330	5330	5330	5330	0
190	20240412	152700	488803020	5330	5330	5330	5330	0
191	20240412	152600	488803020	5330	5330	5330	5330	0
192	20240412	152500	488803020	5330	5330	5330	5330	0
193	20240412	152400	488803020	5330	5330	5330	5330	0
194	20240412	152300	488803020	5330	5330	5330	5330	0
195	20240412	152200	488803020	5330	5330	5330	5330	0
196	20240412	152100	488803020	5330	5330	5330	5330	0
197	20240412	152000	488803020	5330	5330	5330	5330	0
198	20240412	151900	488803020	5330	5310	5330	5300	1070
199	20240412	151800	483108300	5320	5300	5320	5290	689
200	20240412	151700	479454420	5300	5300	5300	5300	0
201	20240412	151600	479454420	5300	5300	5300	5300	0
202	20240412	151500	479454420	5300	5300	5300	5300	291
203	20240412	151400	477912120	5300	5300	5300	5300	0
204	20240412	151300	477912120	5300	5300	5300	5300	20
205	20240412	151200	477806120	5310	5310	5310	5310	10
206	20240412	151100	477753020	5310	5310	5310	5310	0
207	20240412	151000	477753020	5310	5290	5310	5290	11
208	20240412	150900	477694630	5300	5300	5300	5300	130
209	20240412	150800	477005630	5320	5320	5320	5320	0
210	20240412	150700	477005630	5320	5320	5320	5320	0
211	20240412	150600	477005630	5320	5320	5320	5320	10
212	20240412	150500	476952430	5310	5310	5310	5310	20
213	20240412	150400	476846230	5300	5320	5320	5300	32
214	20240412	150300	476676430	5300	5300	5300	5300	32
215	20240412	150200	476506830	5280	5290	5290	5280	500
216	20240412	150100	473862540	5290	5290	5290	5290	276
217	20240412	150000	472402500	5300	5300	5300	5300	15
218	20240412	145900	472323000	5300	5300	5300	5300	48
219	20240412	145800	472068600	5320	5320	5320	5320	0
220	20240412	145700	472068600	5320	5320	5320	5320	0
221	20240412	145600	472068600	5320	5320	5320	5320	0
222	20240412	145500	472068600	5320	5320	5320	5320	10
223	20240412	145400	472015400	5300	5300	5300	5300	0
224	20240412	145300	472015400	5300	5300	5300	5300	20
225	20240412	145200	471909400	5320	5320	5320	5320	12
226	20240412	145100	471845560	5310	5310	5310	5310	24
227	20240412	145000	471718120	5320	5320	5320	5320	0
228	20240412	144900	471718120	5320	5320	5320	5320	0
229	20240412	144800	471718120	5320	5320	5320	5320	0
230	20240412	144700	471718120	5320	5320	5320	5320	0
231	20240412	144600	471718120	5320	5320	5320	5320	10
232	20240412	144500	471664920	5320	5320	5320	5320	11
233	20240412	144400	471606400	5310	5300	5310	5300	57
234	20240412	144300	471304280	5290	5310	5310	5290	25
235	20240412	144200	471171800	5320	5320	5320	5320	20
236	20240412	144100	471065400	5310	5310	5310	5310	901
237	20240412	144000	466281090	5310	5310	5310	5310	0
238	20240412	143900	466281090	5310	5310	5310	5310	0
239	20240412	143800	466281090	5310	5310	5310	5310	18
240	20240412	143700	466185510	5310	5310	5310	5310	0
241	20240412	143600	466185510	5310	5290	5310	5290	222
242	20240412	143500	465010450	5290	5290	5290	5290	90
243	20240412	143400	464534350	5290	5290	5290	5290	0
244	20240412	143300	464534350	5290	5290	5290	5290	0
245	20240412	143200	464534350	5290	5290	5290	5290	9
246	20240412	143100	464486740	5290	5290	5290	5290	18
247	20240412	143000	464391520	5290	5280	5290	5280	440
248	20240412	142900	462068310	5290	5290	5290	5290	0
249	20240412	142800	462068310	5290	5290	5290	5290	0
250	20240412	142700	462068310	5290	5290	5290	5290	0
251	20240412	142600	462068310	5290	5290	5290	5290	0
252	20240412	142500	462068310	5290	5290	5290	5290	0
253	20240412	142400	462068310	5290	5290	5290	5290	12
254	20240412	142300	462004830	5290	5290	5290	5290	0
255	20240412	142200	462004830	5290	5290	5290	5290	0
256	20240412	142100	462004830	5290	5290	5290	5290	0
257	20240412	142000	462004830	5290	5290	5290	5290	0
258	20240412	141900	462004830	5290	5290	5290	5290	9
259	20240412	141800	461957220	5290	5290	5290	5290	10
260	20240412	141700	461904320	5290	5290	5290	5290	0
261	20240412	141600	461904320	5290	5280	5290	5280	6
262	20240412	141500	461872630	5290	5290	5290	5290	0
263	20240412	141400	461872630	5290	5290	5290	5290	0
264	20240412	141300	461872630	5290	5290	5290	5290	0
265	20240412	141200	461872630	5290	5280	5290	5280	303
266	20240412	141100	460272780	5280	5280	5280	5280	0
267	20240412	141000	460272780	5280	5280	5280	5280	21
268	20240412	140900	460161900	5270	5280	5280	5270	576
269	20240412	140800	457126350	5280	5280	5280	5280	4
270	20240412	140700	457105230	5280	5280	5280	5270	3
271	20240412	140600	457089400	5270	5270	5270	5270	54
272	20240412	140500	456804820	5280	5280	5280	5280	0
273	20240412	140400	456804820	5280	5280	5280	5280	0
274	20240412	140300	456804820	5280	5270	5280	5270	3
275	20240412	140200	456789000	5280	5290	5290	5280	419
276	20240412	140100	454576660	5290	5290	5290	5290	1
277	20240412	140000	454571370	5300	5280	5300	5280	225
278	20240412	135900	453383350	5300	5290	5300	5290	51
279	20240412	135800	453113550	5300	5300	5300	5300	0
280	20240412	135700	453113550	5300	5300	5300	5300	0
281	20240412	135600	453113550	5300	5300	5300	5300	0
282	20240412	135500	453113550	5300	5300	5300	5300	0
283	20240412	135400	453113550	5300	5300	5300	5300	0
284	20240412	135300	453113550	5300	5300	5300	5300	1
285	20240412	135200	453108250	5300	5300	5300	5300	0
286	20240412	135100	453108250	5300	5290	5300	5290	405
287	20240412	135000	450965790	5310	5310	5310	5310	0
288	20240412	134900	450965790	5310	5310	5310	5310	0
289	20240412	134800	450965790	5310	5310	5310	5310	0
290	20240412	134700	450965790	5310	5310	5310	5310	40
291	20240412	134600	450753390	5310	5310	5310	5310	0
292	20240412	134500	450753390	5310	5310	5310	5310	0
293	20240412	134400	450753390	5310	5310	5310	5310	0
294	20240412	134300	450753390	5310	5310	5310	5310	0
295	20240412	134200	450753390	5310	5310	5310	5310	0
296	20240412	134100	450753390	5310	5310	5310	5310	1
297	20240412	134000	450748080	5310	5310	5310	5310	0
298	20240412	133900	450748080	5310	5310	5310	5310	0
299	20240412	133800	450748080	5310	5310	5310	5310	0
300	20240412	133700	450748080	5310	5290	5310	5290	4
301	20240412	133600	450726900	5310	5310	5310	5310	0
302	20240412	133500	450726900	5310	5310	5310	5310	0
303	20240412	133400	450726900	5310	5290	5310	5290	251
304	20240412	133300	449399090	5280	5280	5280	5280	1
305	20240412	133200	449393810	5290	5290	5290	5290	0
306	20240412	133100	449393810	5290	5290	5290	5290	1
307	20240412	133000	449388520	5300	5300	5300	5300	78
308	20240412	132900	448975120	5300	5300	5300	5300	10
309	20240412	132800	448922120	5300	5300	5300	5300	0
310	20240412	132700	448922120	5300	5280	5300	5280	106
311	20240412	132600	448361440	5280	5280	5280	5280	102
312	20240412	132500	447822880	5280	5270	5280	5270	22
313	20240412	132400	447706930	5270	5270	5270	5270	22
314	20240412	132300	447590990	5270	5270	5270	5270	1
315	20240412	132200	447585720	5260	5260	5260	5260	22
316	20240412	132100	447470000	5260	5260	5260	5260	33
317	20240412	132000	447296420	5260	5270	5270	5260	3083
318	20240412	131900	431073460	5280	5270	5280	5270	80
319	20240412	131800	430651850	5280	5270	5280	5270	301
320	20240412	131700	429065570	5280	5280	5280	5280	165
321	20240412	131600	428194370	5280	5280	5280	5280	236
322	20240412	131500	426948290	5290	5280	5290	5280	62
323	20240412	131400	426620920	5290	5280	5290	5280	101
324	20240412	131300	426087630	5290	5290	5290	5290	68
325	20240412	131200	425727910	5290	5280	5290	5280	246
326	20240412	131100	424429020	5270	5290	5290	5270	583
327	20240412	131000	421351430	5290	5290	5290	5270	1379
328	20240412	130900	414081650	5300	5280	5300	5270	1163
329	20240412	130800	407932780	5320	5320	5320	5290	1555
330	20240412	130700	399691540	5320	5320	5320	5320	213
331	20240412	130600	398558380	5310	5330	5330	5310	1398
332	20240412	130500	391119420	5330	5340	5340	5330	512
333	20240412	130400	388385590	5340	5310	5340	5310	2179
334	20240412	130300	376768640	5330	5310	5330	5310	1336
335	20240412	130200	369664420	5310	5310	5310	5310	1
336	20240412	130100	369659110	5290	5290	5290	5290	100
337	20240412	130000	369130110	5310	5310	5310	5310	0
338	20240412	125900	369130110	5310	5310	5310	5310	0
339	20240412	125800	369130110	5310	5310	5310	5310	50
340	20240412	125700	368864610	5310	5300	5310	5300	80
341	20240412	125600	368440590	5300	5290	5300	5290	20
342	20240412	125500	368334780	5300	5300	5300	5300	5
343	20240412	125400	368308280	5300	5290	5300	5290	2
344	20240412	125300	368297690	5300	5300	5300	5300	0
345	20240412	125200	368297690	5300	5300	5300	5300	0
346	20240412	125100	368297690	5300	5300	5300	5300	0
347	20240412	125000	368297690	5300	5290	5300	5290	248
348	20240412	124900	366985620	5290	5290	5290	5290	0
349	20240412	124800	366985620	5290	5290	5290	5290	0
350	20240412	124700	366985620	5290	5290	5290	5290	0
351	20240412	124600	366985620	5290	5290	5290	5290	0
352	20240412	124500	366985620	5290	5290	5290	5270	7
353	20240412	124400	366948610	5290	5290	5290	5290	100
354	20240412	124300	366419610	5290	5280	5290	5280	749
355	20240412	124200	362464880	5290	5290	5290	5290	0
356	20240412	124100	362464880	5290	5290	5290	5290	0
357	20240412	124000	362464880	5290	5290	5290	5290	0
358	20240412	123900	362464880	5290	5280	5290	5280	405
359	20240412	123800	360326470	5290	5290	5290	5290	0
360	20240412	123700	360326470	5290	5280	5290	5280	1055
361	20240412	123600	354756060	5290	5280	5290	5280	3
362	20240412	123500	354740210	5290	5290	5290	5290	15
363	20240412	123400	354660860	5290	5280	5290	5280	101
364	20240412	123300	354127570	5290	5290	5290	5290	0
365	20240412	123200	354127570	5290	5280	5290	5280	697
366	20240412	123100	350447390	5280	5270	5280	5270	712
367	20240412	123000	346694150	5270	5280	5280	5270	1280
368	20240412	122900	339947050	5280	5280	5280	5270	1136
369	20240412	122800	333956610	5300	5300	5300	5270	4274
370	20240412	122700	311377350	5300	5320	5330	5300	531
371	20240412	122600	308559570	5350	5340	5350	5320	981
372	20240412	122500	303329190	5340	5340	5340	5320	311
373	20240412	122400	301673440	5350	5330	5380	5320	7138
374	20240412	122300	263457460	5350	5300	5350	5300	20941
375	20240412	122200	151801660	5300	5300	5300	5300	1886
376	20240412	122100	141805860	5300	5300	5300	5300	424
377	20240412	122000	139558660	5290	5290	5290	5290	43
378	20240412	121900	139331190	5290	5290	5290	5290	20
379	20240412	121800	139225390	5290	5290	5290	5290	164
380	20240412	121700	138357830	5270	5270	5270	5270	0
381	20240412	121600	138357830	5270	5270	5270	5270	0
382	20240412	121500	138357830	5270	5270	5270	5270	0
383	20240412	121400	138357830	5270	5270	5270	5270	0
384	20240412	121300	138357830	5270	5270	5270	5270	0
385	20240412	121200	138357830	5270	5280	5280	5270	143
386	20240412	121100	137603020	5280	5280	5280	5280	120
387	20240412	121000	136969420	5280	5280	5280	5280	0
388	20240412	120900	136969420	5280	5280	5280	5280	0
389	20240412	120800	136969420	5280	5280	5280	5280	0
390	20240412	120700	136969420	5280	5280	5280	5280	0
391	20240412	120600	136969420	5280	5280	5280	5280	0
392	20240412	120500	136969420	5280	5280	5280	5280	0
393	20240412	120400	136969420	5280	5280	5280	5280	0
394	20240412	120300	136969420	5280	5280	5280	5280	0
395	20240412	120200	136969420	5280	5280	5280	5280	2
396	20240412	120100	136958860	5270	5270	5270	5270	0
397	20240412	120000	136958860	5270	5270	5270	5270	0
398	20240412	115900	136958860	5270	5270	5270	5270	0
399	20240412	115800	136958860	5270	5270	5270	5270	0
400	20240412	115700	136958860	5270	5270	5270	5270	0
401	20240412	115600	136958860	5270	5270	5270	5270	0
402	20240412	115500	136958860	5270	5270	5270	5270	0
403	20240412	115400	136958860	5270	5270	5270	5270	0
404	20240412	115300	136958860	5270	5290	5290	5270	17
405	20240412	115200	136869190	5290	5290	5290	5290	0
406	20240412	115100	136869190	5290	5290	5290	5290	0
407	20240412	115000	136869190	5290	5280	5290	5280	2
408	20240412	114900	136858620	5290	5290	5290	5290	0
409	20240412	114800	136858620	5290	5280	5290	5280	717
410	20240412	114700	133071420	5290	5290	5290	5290	0
411	20240412	114600	133071420	5290	5290	5290	5290	0
412	20240412	114500	133071420	5290	5290	5290	5290	15
413	20240412	114400	132992070	5290	5290	5290	5290	1
414	20240412	114300	132986780	5290	5290	5290	5290	1
415	20240412	114200	132981490	5280	5280	5280	5280	88
416	20240412	114100	132516850	5290	5290	5290	5290	150
417	20240412	114000	131723350	5290	5290	5290	5290	0
418	20240412	113900	131723350	5290	5290	5290	5290	0
419	20240412	113800	131723350	5290	5290	5290	5290	0
420	20240412	113700	131723350	5290	5290	5290	5290	0
421	20240412	113600	131723350	5290	5290	5290	5290	0
422	20240412	113500	131723350	5290	5290	5290	5290	0
423	20240412	113400	131723350	5290	5290	5290	5290	0
424	20240412	113300	131723350	5290	5290	5290	5290	0
425	20240412	113200	131723350	5290	5290	5290	5290	0
426	20240412	113100	131723350	5290	5290	5290	5290	0
427	20240412	113000	131723350	5290	5290	5290	5290	7
428	20240412	112900	131686320	5290	5280	5290	5270	995
429	20240412	112800	126433490	5280	5280	5280	5280	376
430	20240412	112700	124448210	5290	5290	5290	5290	10
431	20240412	112600	124395310	5290	5290	5290	5290	0
432	20240412	112500	124395310	5290	5290	5290	5290	1
433	20240412	112400	124390020	5280	5280	5280	5280	0
434	20240412	112300	124390020	5280	5280	5280	5280	1
435	20240412	112200	124384740	5290	5290	5290	5290	0
436	20240412	112100	124384740	5290	5290	5290	5290	1
437	20240412	112000	124379450	5290	5290	5290	5290	0
438	20240412	111900	124379450	5290	5290	5290	5290	20
439	20240412	111800	124273650	5290	5290	5290	5290	0
440	20240412	111700	124273650	5290	5290	5290	5290	0
441	20240412	111600	124273650	5290	5280	5290	5280	2
442	20240412	111500	124263080	5280	5280	5280	5280	255
443	20240412	111400	122916680	5290	5290	5290	5290	1
444	20240412	111300	122911390	5290	5290	5290	5290	200
445	20240412	111200	121853390	5290	5290	5290	5290	70
446	20240412	111100	121483090	5290	5290	5290	5290	61
447	20240412	111000	121160400	5290	5290	5290	5290	0
448	20240412	110900	121160400	5290	5290	5290	5290	0
449	20240412	110800	121160400	5290	5290	5290	5290	4
450	20240412	110700	121139240	5290	5290	5290	5290	1
451	20240412	110600	121133950	5290	5290	5290	5290	1
452	20240412	110500	121128660	5290	5290	5290	5290	0
453	20240412	110400	121128660	5290	5290	5290	5280	1703
454	20240412	110300	112135180	5300	5300	5300	5300	0
455	20240412	110200	112135180	5300	5300	5300	5300	4
456	20240412	110100	112113980	5300	5300	5300	5300	0
457	20240412	110000	112113980	5300	5300	5300	5300	0
458	20240412	105900	112113980	5300	5300	5300	5300	0
459	20240412	105800	112113980	5300	5300	5300	5300	0
460	20240412	105700	112113980	5300	5300	5300	5300	0
461	20240412	105600	112113980	5300	5300	5300	5300	0
462	20240412	105500	112113980	5300	5300	5300	5300	0
463	20240412	105400	112113980	5300	5300	5300	5300	0
464	20240412	105300	112113980	5300	5300	5300	5300	0
465	20240412	105200	112113980	5300	5300	5300	5300	0
466	20240412	105100	112113980	5300	5290	5300	5290	2
467	20240412	105000	112103390	5300	5300	5300	5300	0
468	20240412	104900	112103390	5300	5290	5300	5290	3
469	20240412	104800	112087510	5300	5300	5300	5300	10
470	20240412	104700	112034510	5300	5300	5300	5300	0
471	20240412	104600	112034510	5300	5300	5300	5300	0
472	20240412	104500	112034510	5300	5300	5300	5300	0
473	20240412	104400	112034510	5300	5300	5300	5300	0
474	20240412	104300	112034510	5300	5300	5300	5300	2
475	20240412	104200	112023910	5300	5300	5300	5300	0
476	20240412	104100	112023910	5300	5300	5300	5300	0
477	20240412	104000	112023910	5300	5300	5300	5300	330
478	20240412	103900	110274910	5300	5290	5300	5290	414
479	20240412	103800	108084810	5290	5290	5290	5290	0
480	20240412	103700	108084810	5290	5290	5290	5290	1340
481	20240412	103600	100996210	5290	5310	5310	5290	1796
482	20240412	103500	91483960	5310	5310	5310	5310	0
483	20240412	103400	91483960	5310	5310	5310	5310	0
484	20240412	103300	91483960	5310	5310	5310	5310	0
485	20240412	103200	91483960	5310	5310	5310	5310	0
486	20240412	103100	91483960	5310	5310	5310	5310	0
487	20240412	103000	91483960	5310	5310	5310	5310	0
488	20240412	102900	91483960	5310	5310	5310	5310	0
489	20240412	102800	91483960	5310	5310	5310	5310	0
490	20240412	102700	91483960	5310	5310	5310	5310	0
491	20240412	102600	91483960	5310	5310	5310	5310	0
492	20240412	102500	91483960	5310	5310	5310	5310	0
493	20240412	102400	91483960	5310	5310	5310	5310	1
494	20240412	102300	91478650	5310	5310	5310	5310	0
495	20240412	102200	91478650	5310	5310	5310	5310	43
496	20240412	102100	91250320	5310	5310	5310	5310	2
497	20240412	102000	91239700	5310	5310	5310	5310	0
498	20240412	101900	91239700	5310	5290	5310	5290	55
499	20240412	101800	90948730	5310	5310	5310	5310	0
500	20240412	101700	90948730	5310	5310	5310	5310	1
501	20240412	101600	90943420	5290	5300	5300	5290	2103
502	20240412	101500	79806990	5320	5320	5320	5320	0
503	20240412	101400	79806990	5320	5320	5320	5320	0
504	20240412	101300	79806990	5320	5320	5320	5320	0
505	20240412	101200	79806990	5320	5320	5320	5320	0
506	20240412	101100	79806990	5320	5320	5320	5320	0
507	20240412	101000	79806990	5320	5320	5320	5320	0
508	20240412	100900	79806990	5320	5310	5320	5310	2
509	20240412	100800	79796360	5310	5320	5320	5310	11
510	20240412	100700	79737940	5320	5320	5320	5320	0
511	20240412	100600	79737940	5320	5320	5320	5320	0
512	20240412	100500	79737940	5320	5320	5320	5320	0
513	20240412	100400	79737940	5320	5320	5320	5320	0
514	20240412	100300	79737940	5320	5320	5320	5320	0
515	20240412	100200	79737940	5320	5320	5320	5320	0
516	20240412	100100	79737940	5320	5300	5320	5300	29
517	20240412	100000	79584220	5320	5320	5320	5320	0
518	20240412	095900	79584220	5320	5320	5320	5320	200
519	20240412	095800	78520220	5320	5320	5320	5320	0
520	20240412	095700	78520220	5320	5320	5320	5320	1
521	20240412	095600	78514900	5310	5310	5310	5310	642
522	20240412	095500	75105880	5320	5320	5320	5320	1
523	20240412	095400	75100560	5320	5320	5320	5320	700
524	20240412	095300	71376560	5320	5320	5320	5320	0
525	20240412	095200	71376560	5320	5320	5320	5320	2
526	20240412	095100	71365920	5320	5320	5320	5320	0
527	20240412	095000	71365920	5320	5320	5320	5320	1
528	20240412	094900	71360600	5310	5310	5320	5310	251
529	20240412	094800	70027780	5320	5320	5320	5320	0
530	20240412	094700	70027780	5320	5320	5320	5320	0
531	20240412	094600	70027780	5320	5320	5320	5320	10
532	20240412	094500	69974580	5320	5320	5320	5320	0
533	20240412	094400	69974580	5320	5320	5320	5320	0
534	20240412	094300	69974580	5320	5310	5320	5310	11
535	20240412	094200	69916160	5320	5320	5320	5320	21
536	20240412	094100	69804440	5320	5320	5320	5320	0
537	20240412	094000	69804440	5320	5320	5320	5320	3
538	20240412	093900	69788480	5320	5320	5320	5320	0
539	20240412	093800	69788480	5320	5320	5320	5320	2
540	20240412	093700	69777840	5320	5320	5320	5320	0
541	20240412	093600	69777840	5320	5320	5320	5320	1
542	20240412	093500	69772520	5320	5320	5320	5320	1
543	20240412	093400	69767200	5320	5320	5320	5320	0
544	20240412	093300	69767200	5320	5320	5320	5320	10
545	20240412	093200	69714000	5320	5310	5320	5310	2
546	20240412	093100	69703370	5300	5280	5310	5280	1787
547	20240412	093000	60235440	5300	5320	5320	5280	8832
548	20240412	092900	13412330	5340	5320	5340	5320	130
549	20240412	092800	12720710	5340	5340	5340	5340	0
550	20240412	092700	12720710	5340	5340	5340	5340	0
551	20240412	092600	12720710	5340	5340	5340	5340	0
552	20240412	092500	12720710	5340	5340	5340	5340	0
553	20240412	092400	12720710	5340	5340	5340	5340	0
554	20240412	092300	12720710	5340	5340	5340	5340	0
555	20240412	092200	12720710	5340	5340	5340	5340	0
556	20240412	092100	12720710	5340	5340	5340	5340	0
557	20240412	092000	12720710	5340	5340	5340	5340	1
558	20240412	091900	12715370	5320	5340	5340	5320	16
559	20240412	091800	12630230	5320	5330	5330	5320	200
560	20240412	091700	11565380	5350	5350	5350	5350	0
561	20240412	091600	11565380	5350	5350	5350	5350	0
562	20240412	091500	11565380	5350	5350	5350	5350	0
563	20240412	091400	11565380	5350	5330	5350	5330	31
564	20240412	091300	11400110	5340	5340	5340	5340	371
565	20240412	091200	9418970	5370	5370	5370	5370	0
566	20240412	091100	9418970	5370	5370	5370	5370	0
567	20240412	091000	9418970	5370	5370	5370	5370	2
568	20240412	090900	9408230	5340	5370	5370	5340	12
569	20240412	090800	9343820	5370	5370	5370	5370	0
570	20240412	090700	9343820	5370	5330	5370	5330	30
571	20240412	090600	9183880	5370	5370	5370	5370	1
572	20240412	090500	9178510	5320	5350	5370	5320	1393
573	20240412	090400	1743100	5350	5350	5350	5350	5
574	20240412	090300	1716350	5370	5340	5370	5330	7
575	20240412	090200	1678950	5360	5360	5360	5360	1
576	20240412	090100	1673590	5370	5370	5370	5330	61
577	20240412	090000	1347820	5350	5380	5380	5350	251