KissMeData/002810/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183800	116983000	12970	12970	12970	12970	162
3	20240424	183700	116983000	12970	12970	12970	12970	0
4	20240424	183600	116983000	12970	12970	12970	12970	0
5	20240424	183500	116983000	12970	12970	12970	12970	0
6	20240424	183400	116983000	12970	12970	12970	12970	0
7	20240424	183300	116983000	12970	12970	12970	12970	0
8	20240424	183200	116983000	12970	12970	12970	12970	0
9	20240424	183100	116983000	12970	12970	12970	12970	0
10	20240424	183000	116983000	12970	12970	12970	12970	0
11	20240424	182900	116983000	12970	12970	12970	12970	0
12	20240424	182800	116983000	12970	12970	12970	12970	0
13	20240424	182700	116983000	12970	12970	12970	12970	0
14	20240424	182600	116983000	12970	12970	12970	12970	0
15	20240424	182500	116983000	12970	12970	12970	12970	0
16	20240424	182400	116983000	12970	12970	12970	12970	0
17	20240424	182300	116983000	12970	12970	12970	12970	0
18	20240424	182200	116983000	12970	12970	12970	12970	0
19	20240424	182100	116983000	12970	12970	12970	12970	0
20	20240424	182000	116983000	12970	12970	12970	12970	0
21	20240424	181900	116983000	12970	12970	12970	12970	0
22	20240424	181800	116983000	12970	12970	12970	12970	0
23	20240424	181700	116983000	12970	12970	12970	12970	0
24	20240424	181600	116983000	12970	12970	12970	12970	0
25	20240424	181500	116983000	12970	12970	12970	12970	0
26	20240424	181400	116983000	12970	12970	12970	12970	0
27	20240424	181300	116983000	12970	12970	12970	12970	0
28	20240424	181200	116983000	12970	12970	12970	12970	0
29	20240424	181100	116983000	12970	12970	12970	12970	0
30	20240424	181000	116983000	12970	12970	12970	12970	0
31	20240424	180900	116983000	12970	12970	12970	12970	0
32	20240424	180800	116983000	12970	12970	12970	12970	162
33	20240424	180700	116983000	12970	12970	12970	12970	0
34	20240424	180600	116983000	12970	12970	12970	12970	0
35	20240424	180500	116983000	12970	12970	12970	12970	0
36	20240424	180400	116983000	12970	12970	12970	12970	0
37	20240424	180300	116983000	12970	12970	12970	12970	0
38	20240424	180200	116983000	12970	12970	12970	12970	0
39	20240424	180100	116983000	12970	12970	12970	12970	0
40	20240424	180000	116983000	12970	12970	12970	12970	0
41	20240424	175900	116983000	12970	12970	12970	12970	0
42	20240424	175800	116983000	12970	12970	12970	12970	0
43	20240424	175700	116983000	12970	12970	12970	12970	0
44	20240424	175600	116983000	12970	12970	12970	12970	0
45	20240424	175500	116983000	12970	12970	12970	12970	0
46	20240424	175400	116983000	12970	12970	12970	12970	0
47	20240424	175300	116983000	12970	12970	12970	12970	0
48	20240424	175200	116983000	12970	12970	12970	12970	0
49	20240424	175100	116983000	12970	12970	12970	12970	0
50	20240424	175000	116983000	12970	12970	12970	12970	0
51	20240424	174900	116983000	12970	12970	12970	12970	0
52	20240424	174800	116983000	12970	12970	12970	12970	0
53	20240424	174700	116983000	12970	12970	12970	12970	0
54	20240424	174600	116983000	12970	12970	12970	12970	0
55	20240424	174500	116983000	12970	12970	12970	12970	0
56	20240424	174400	116983000	12970	12970	12970	12970	0
57	20240424	174300	116983000	12970	12970	12970	12970	0
58	20240424	174200	116983000	12970	12970	12970	12970	0
59	20240424	174100	116983000	12970	12970	12970	12970	0
60	20240424	174000	116983000	12970	12970	12970	12970	0
61	20240424	173900	116983000	12970	12970	12970	12970	0
62	20240424	173800	116983000	12970	12970	12970	12970	162
63	20240424	173700	116983000	12970	12970	12970	12970	0
64	20240424	173600	116983000	12970	12970	12970	12970	0
65	20240424	173500	116983000	12970	12970	12970	12970	0
66	20240424	173400	116983000	12970	12970	12970	12970	0
67	20240424	173300	116983000	12970	12970	12970	12970	0
68	20240424	173200	116983000	12970	12970	12970	12970	0
69	20240424	173100	116983000	12970	12970	12970	12970	0
70	20240424	173000	116983000	12970	12970	12970	12970	0
71	20240424	172900	116983000	12970	12970	12970	12970	0
72	20240424	172800	116983000	12970	12970	12970	12970	0
73	20240424	172700	116983000	12970	12970	12970	12970	0
74	20240424	172600	116983000	12970	12970	12970	12970	0
75	20240424	172500	116983000	12970	12970	12970	12970	0
76	20240424	172400	116983000	12970	12970	12970	12970	0
77	20240424	172300	116983000	12970	12970	12970	12970	0
78	20240424	172200	116983000	12970	12970	12970	12970	0
79	20240424	172100	116983000	12970	12970	12970	12970	0
80	20240424	172000	116983000	12970	12970	12970	12970	0
81	20240424	171900	116983000	12970	12970	12970	12970	0
82	20240424	171800	116983000	12970	12970	12970	12970	0
83	20240424	171700	116983000	12970	12970	12970	12970	0
84	20240424	171600	116983000	12970	12970	12970	12970	0
85	20240424	171500	116983000	12970	12970	12970	12970	0
86	20240424	171400	116983000	12970	12970	12970	12970	0
87	20240424	171300	116983000	12970	12970	12970	12970	0
88	20240424	171200	116983000	12970	12970	12970	12970	0
89	20240424	171100	116983000	12970	12970	12970	12970	0
90	20240424	171000	116983000	12970	12970	12970	12970	0
91	20240424	170900	116983000	12970	12970	12970	12970	0
92	20240424	170800	116983000	12970	12970	12970	12970	162
93	20240424	170700	116983000	12970	12970	12970	12970	0
94	20240424	170600	116983000	12970	12970	12970	12970	0
95	20240424	170500	116983000	12970	12970	12970	12970	0
96	20240424	170400	116983000	12970	12970	12970	12970	0
97	20240424	170300	116983000	12970	12970	12970	12970	0
98	20240424	170200	116983000	12970	12970	12970	12970	0
99	20240424	170100	116983000	12970	12970	12970	12970	0
100	20240424	170000	116983000	12970	12970	12970	12970	0
101	20240424	165900	116983000	12970	12970	12970	12970	0
102	20240424	165800	116983000	12970	12970	12970	12970	0
103	20240424	165700	116983000	12970	12970	12970	12970	0
104	20240424	165600	116983000	12970	12970	12970	12970	0
105	20240424	165500	116983000	12970	12970	12970	12970	0
106	20240424	165400	116983000	12970	12970	12970	12970	0
107	20240424	165300	116983000	12970	12970	12970	12970	0
108	20240424	165200	116983000	12970	12970	12970	12970	0
109	20240424	165100	116983000	12970	12970	12970	12970	0
110	20240424	165000	116983000	12970	12970	12970	12970	0
111	20240424	164900	116983000	12970	12970	12970	12970	0
112	20240424	164800	116983000	12970	12970	12970	12970	0
113	20240424	164700	116983000	12970	12970	12970	12970	0
114	20240424	164600	116983000	12970	12970	12970	12970	0
115	20240424	164500	116983000	12970	12970	12970	12970	0
116	20240424	164400	116983000	12970	12970	12970	12970	0
117	20240424	164300	116983000	12970	12970	12970	12970	0
118	20240424	164200	116983000	12970	12970	12970	12970	0
119	20240424	164100	116983000	12970	12970	12970	12970	0
120	20240424	164000	116983000	12970	12970	12970	12970	0
121	20240424	163900	116983000	12970	12970	12970	12970	0
122	20240424	163800	116983000	12970	12970	12970	12970	162
123	20240424	163700	116983000	12970	12970	12970	12970	0
124	20240424	163600	116983000	12970	12970	12970	12970	0
125	20240424	163500	116983000	12970	12970	12970	12970	0
126	20240424	163400	116983000	12970	12970	12970	12970	0
127	20240424	163300	116983000	12970	12970	12970	12970	0
128	20240424	163200	116983000	12970	12970	12970	12970	0
129	20240424	163100	116983000	12970	12970	12970	12970	0
130	20240424	163000	116983000	12970	12970	12970	12970	0
131	20240424	162900	116983000	12970	12970	12970	12970	0
132	20240424	162800	116983000	12970	12970	12970	12970	0
133	20240424	162700	116983000	12970	12970	12970	12970	0
134	20240424	162600	116983000	12970	12970	12970	12970	0
135	20240424	162500	116983000	12970	12970	12970	12970	0
136	20240424	162400	116983000	12970	12970	12970	12970	0
137	20240424	162300	116983000	12970	12970	12970	12970	0
138	20240424	162200	116983000	12970	12970	12970	12970	0
139	20240424	162100	116983000	12970	12970	12970	12970	0
140	20240424	162000	116983000	12970	12970	12970	12970	0
141	20240424	161900	116983000	12970	12970	12970	12970	0
142	20240424	161800	116983000	12970	12970	12970	12970	0
143	20240424	161700	116983000	12970	12970	12970	12970	0
144	20240424	161600	116983000	12970	12970	12970	12970	0
145	20240424	161500	116983000	12970	12970	12970	12970	0
146	20240424	161400	116983000	12970	12970	12970	12970	0
147	20240424	161300	116983000	12970	12970	12970	12970	0
148	20240424	161200	116983000	12970	12970	12970	12970	0
149	20240424	161100	116983000	12970	12970	12970	12970	0
150	20240424	161000	116983000	12970	12970	12970	12970	0
151	20240424	160900	116983000	12970	12970	12970	12970	0
152	20240424	160800	116983000	12970	12970	12970	12970	162
153	20240424	160700	116983000	12970	12970	12970	12970	0
154	20240424	160600	116983000	12970	12970	12970	12970	0
155	20240424	160500	116983000	12970	12970	12970	12970	0
156	20240424	160400	116983000	12970	12970	12970	12970	0
157	20240424	160300	116983000	12970	12970	12970	12970	0
158	20240424	160200	116983000	12970	12970	12970	12970	0
159	20240424	160100	116983000	12970	12970	12970	12970	0
160	20240424	160000	116983000	12970	12970	12970	12970	0
161	20240424	155900	116983000	12970	12970	12970	12970	0
162	20240424	155800	116983000	12970	12970	12970	12970	0
163	20240424	155700	116983000	12970	12970	12970	12970	0
164	20240424	155600	116983000	12970	12970	12970	12970	0
165	20240424	155500	116983000	12970	12970	12970	12970	0
166	20240424	155400	116983000	12970	12970	12970	12970	0
167	20240424	155300	116983000	12970	12970	12970	12970	0
168	20240424	155200	116983000	12970	12970	12970	12970	0
169	20240424	155100	116983000	12970	12970	12970	12970	0
170	20240424	155000	116983000	12970	12970	12970	12970	0
171	20240424	154900	116983000	12970	12970	12970	12970	0
172	20240424	154800	116983000	12970	12970	12970	12970	0
173	20240424	154700	116983000	12970	12970	12970	12970	0
174	20240424	154600	116983000	12970	12970	12970	12970	0
175	20240424	154500	116983000	12970	12970	12970	12970	0
176	20240424	154400	116983000	12970	12970	12970	12970	0
177	20240424	154300	116983000	12970	12970	12970	12970	0
178	20240424	154200	116983000	12970	12970	12970	12970	0
179	20240424	154100	116983000	12970	12970	12970	12970	0
180	20240424	154000	116983000	12970	12970	12970	12970	0
181	20240424	153900	116983000	12970	12970	12970	12970	0
182	20240424	153800	116983000	12970	12970	12970	12970	162
183	20240424	153700	116983000	12970	12970	12970	12970	0
184	20240424	153600	116983000	12970	12970	12970	12970	0
185	20240424	153500	116983000	12970	12970	12970	12970	0
186	20240424	153400	116983000	12970	12970	12970	12970	0
187	20240424	153300	116983000	12970	12970	12970	12970	0
188	20240424	153200	116983000	12970	12970	12970	12970	0
189	20240424	153100	116983000	12970	12970	12970	12970	0
190	20240424	153000	116983000	12970	12970	12970	12970	162
191	20240424	152900	114881860	12880	12880	12880	12880	0
192	20240424	152800	114881860	12880	12880	12880	12880	0
193	20240424	152700	114881860	12880	12880	12880	12880	0
194	20240424	152600	114881860	12880	12880	12880	12880	0
195	20240424	152500	114881860	12880	12880	12880	12880	0
196	20240424	152400	114881860	12880	12880	12880	12880	0
197	20240424	152300	114881860	12880	12880	12880	12880	0
198	20240424	152200	114881860	12880	12880	12880	12880	0
199	20240424	152100	114881860	12880	12880	12880	12880	0
200	20240424	152000	114881860	12880	12880	12880	12880	0
201	20240424	151900	114881860	12880	12900	12900	12880	65
202	20240424	151800	114044620	12900	12900	12900	12900	12
203	20240424	151700	113889820	12900	12900	12900	12900	15
204	20240424	151600	113696320	12900	12900	12900	12900	0
205	20240424	151500	113696320	12900	12900	12900	12900	0
206	20240424	151400	113696320	12900	12900	12900	12900	0
207	20240424	151300	113696320	12900	12900	12900	12900	0
208	20240424	151200	113696320	12900	12900	12900	12900	0
209	20240424	151100	113696320	12900	12900	12900	12900	2
210	20240424	151000	113670520	12880	12880	12880	12880	2
211	20240424	150900	113644760	12900	12900	12900	12900	0
212	20240424	150800	113644760	12900	12900	12900	12900	0
213	20240424	150700	113644760	12900	12900	12900	12900	0
214	20240424	150600	113644760	12900	12900	12900	12900	0
215	20240424	150500	113644760	12900	12900	12900	12900	0
216	20240424	150400	113644760	12900	12900	12900	12900	0
217	20240424	150300	113644760	12900	12900	12900	12900	0
218	20240424	150200	113644760	12900	12900	12900	12900	0
219	20240424	150100	113644760	12900	12900	12900	12900	30
220	20240424	150000	113257760	12900	12900	12900	12900	0
221	20240424	145900	113257760	12900	12900	12900	12900	0
222	20240424	145800	113257760	12900	12900	12900	12900	0
223	20240424	145700	113257760	12900	12900	12900	12900	0
224	20240424	145600	113257760	12900	12900	12900	12900	0
225	20240424	145500	113257760	12900	12900	12900	12900	0
226	20240424	145400	113257760	12900	12900	12900	12900	2
227	20240424	145300	113231960	12900	12900	12900	12900	80
228	20240424	145200	112199960	12880	12880	12880	12880	0
229	20240424	145100	112199960	12880	12880	12880	12880	0
230	20240424	145000	112199960	12880	12880	12880	12880	0
231	20240424	144900	112199960	12880	12880	12880	12880	50
232	20240424	144800	111555960	12880	12880	12880	12880	0
233	20240424	144700	111555960	12880	12880	12880	12880	2
234	20240424	144600	111530200	12880	12880	12880	12880	0
235	20240424	144500	111530200	12880	12880	12880	12880	0
236	20240424	144400	111530200	12880	12880	12880	12880	0
237	20240424	144300	111530200	12880	12880	12880	12880	0
238	20240424	144200	111530200	12880	12900	12900	12880	157
239	20240424	144100	109507520	12920	12920	12920	12900	42
240	20240424	144000	108965120	12900	12900	12900	12900	0
241	20240424	143900	108965120	12900	12900	12900	12900	0
242	20240424	143800	108965120	12900	12900	12900	12900	0
243	20240424	143700	108965120	12900	12900	12900	12900	0
244	20240424	143600	108965120	12900	12900	12900	12900	0
245	20240424	143500	108965120	12900	12900	12900	12900	0
246	20240424	143400	108965120	12900	12910	12910	12900	63
247	20240424	143300	108152040	12910	12910	12910	12910	0
248	20240424	143200	108152040	12910	12910	12910	12910	103
249	20240424	143100	106822310	12950	12900	12950	12900	1161
250	20240424	143000	91801490	12900	12900	12900	12900	58
251	20240424	142900	91053290	12900	12900	12900	12900	45
252	20240424	142800	90472790	12900	12900	12900	12900	20
253	20240424	142700	90214790	12880	12880	12880	12880	0
254	20240424	142600	90214790	12880	12880	12880	12880	1
255	20240424	142500	90201910	12890	12890	12890	12890	0
256	20240424	142400	90201910	12890	12890	12890	12890	0
257	20240424	142300	90201910	12890	12890	12890	12890	0
258	20240424	142200	90201910	12890	12890	12890	12890	0
259	20240424	142100	90201910	12890	12890	12890	12890	129
260	20240424	142000	88539100	12880	12880	12880	12880	0
261	20240424	141900	88539100	12880	12870	12880	12870	37
262	20240424	141800	88062810	12870	12870	12870	12870	0
263	20240424	141700	88062810	12870	12860	12870	12860	8
264	20240424	141600	87959900	12870	12870	12870	12870	0
265	20240424	141500	87959900	12870	12870	12870	12870	0
266	20240424	141400	87959900	12870	12870	12870	12870	0
267	20240424	141300	87959900	12870	12870	12870	12870	0
268	20240424	141200	87959900	12870	12870	12870	12870	0
269	20240424	141100	87959900	12870	12870	12870	12870	0
270	20240424	141000	87959900	12870	12870	12870	12870	0
271	20240424	140900	87959900	12870	12870	12870	12870	0
272	20240424	140800	87959900	12870	12870	12870	12870	10
273	20240424	140700	87831200	12870	12870	12870	12870	0
274	20240424	140600	87831200	12870	12870	12870	12870	0
275	20240424	140500	87831200	12870	12870	12870	12870	0
276	20240424	140400	87831200	12870	12870	12870	12870	0
277	20240424	140300	87831200	12870	12870	12870	12870	0
278	20240424	140200	87831200	12870	12870	12870	12870	0
279	20240424	140100	87831200	12870	12870	12870	12870	0
280	20240424	140000	87831200	12870	12870	12870	12870	0
281	20240424	135900	87831200	12870	12870	12870	12870	0
282	20240424	135800	87831200	12870	12870	12870	12870	2
283	20240424	135700	87805460	12860	12860	12860	12860	0
284	20240424	135600	87805460	12860	12860	12860	12860	0
285	20240424	135500	87805460	12860	12860	12860	12860	0
286	20240424	135400	87805460	12860	12860	12860	12860	0
287	20240424	135300	87805460	12860	12860	12860	12860	0
288	20240424	135200	87805460	12860	12860	12860	12860	0
289	20240424	135100	87805460	12860	12860	12860	12860	0
290	20240424	135000	87805460	12860	12860	12860	12860	0
291	20240424	134900	87805460	12860	12860	12860	12860	0
292	20240424	134800	87805460	12860	12860	12860	12860	0
293	20240424	134700	87805460	12860	12860	12860	12860	0
294	20240424	134600	87805460	12860	12860	12860	12860	0
295	20240424	134500	87805460	12860	12860	12860	12860	0
296	20240424	134400	87805460	12860	12860	12860	12860	0
297	20240424	134300	87805460	12860	12860	12860	12860	0
298	20240424	134200	87805460	12860	12860	12860	12860	5
299	20240424	134100	87741160	12840	12840	12840	12840	0
300	20240424	134000	87741160	12840	12840	12840	12840	0
301	20240424	133900	87741160	12840	12840	12840	12840	0
302	20240424	133800	87741160	12840	12840	12840	12840	0
303	20240424	133700	87741160	12840	12840	12840	12840	0
304	20240424	133600	87741160	12840	12840	12840	12840	0
305	20240424	133500	87741160	12840	12840	12840	12840	0
306	20240424	133400	87741160	12840	12840	12840	12840	0
307	20240424	133300	87741160	12840	12840	12840	12840	0
308	20240424	133200	87741160	12840	12840	12840	12840	0
309	20240424	133100	87741160	12840	12870	12870	12840	156
310	20240424	133000	85736510	12870	12910	12910	12870	354
311	20240424	132900	81173100	12920	12920	12920	12920	0
312	20240424	132800	81173100	12920	12920	12920	12920	0
313	20240424	132700	81173100	12920	12920	12920	12920	0
314	20240424	132600	81173100	12920	12920	12920	12920	0
315	20240424	132500	81173100	12920	12920	12920	12920	5
316	20240424	132400	81108500	12920	12920	12920	12920	0
317	20240424	132300	81108500	12920	12920	12920	12920	0
318	20240424	132200	81108500	12920	12920	12920	12920	0
319	20240424	132100	81108500	12920	12920	12920	12920	0
320	20240424	132000	81108500	12920	12920	12920	12920	0
321	20240424	131900	81108500	12920	12920	12920	12920	0
322	20240424	131800	81108500	12920	12920	12920	12920	4
323	20240424	131700	81056820	12930	12930	12930	12930	0
324	20240424	131600	81056820	12930	12930	12930	12930	0
325	20240424	131500	81056820	12930	12930	12930	12930	0
326	20240424	131400	81056820	12930	12930	12930	12930	0
327	20240424	131300	81056820	12930	12930	12930	12930	0
328	20240424	131200	81056820	12930	12930	12930	12930	0
329	20240424	131100	81056820	12930	12930	12930	12930	0
330	20240424	131000	81056820	12930	12930	12930	12930	0
331	20240424	130900	81056820	12930	12930	12930	12930	0
332	20240424	130800	81056820	12930	12930	12930	12930	0
333	20240424	130700	81056820	12930	12930	12930	12930	0
334	20240424	130600	81056820	12930	12930	12930	12930	4
335	20240424	130500	81005100	12920	12920	12920	12920	0
336	20240424	130400	81005100	12920	12920	12920	12920	0
337	20240424	130300	81005100	12920	12920	12920	12920	0
338	20240424	130200	81005100	12920	12920	12920	12920	0
339	20240424	130100	81005100	12920	12920	12920	12920	0
340	20240424	130000	81005100	12920	12930	12930	12920	33
341	20240424	125900	80578730	12920	12920	12920	12920	0
342	20240424	125800	80578730	12920	12920	12920	12920	0
343	20240424	125700	80578730	12920	12920	12920	12920	13
344	20240424	125600	80410770	12920	12920	12920	12920	50
345	20240424	125500	79764770	12930	12930	12930	12930	0
346	20240424	125400	79764770	12930	12920	12930	12920	15
347	20240424	125300	79570950	12920	12920	12920	12920	0
348	20240424	125200	79570950	12920	12920	12920	12920	0
349	20240424	125100	79570950	12920	12920	12920	12920	13
350	20240424	125000	79402990	12920	12920	12920	12920	0
351	20240424	124900	79402990	12920	12920	12920	12920	14
352	20240424	124800	79222110	12920	12920	12920	12920	0
353	20240424	124700	79222110	12920	12910	12920	12910	15
354	20240424	124600	79028390	12930	12910	12930	12910	34
355	20240424	124500	78589050	12920	12920	12920	12920	0
356	20240424	124400	78589050	12920	12920	12920	12920	0
357	20240424	124300	78589050	12920	12920	12920	12920	0
358	20240424	124200	78589050	12920	12920	12920	12920	0
359	20240424	124100	78589050	12920	12920	12920	12920	0
360	20240424	124000	78589050	12920	12920	12920	12920	1
361	20240424	123900	78576130	12930	12930	12930	12930	0
362	20240424	123800	78576130	12930	12930	12930	12930	0
363	20240424	123700	78576130	12930	12930	12930	12930	0
364	20240424	123600	78576130	12930	12930	12930	12930	0
365	20240424	123500	78576130	12930	12930	12930	12930	20
366	20240424	123400	78317530	12930	12930	12930	12930	0
367	20240424	123300	78317530	12930	12930	12930	12930	0
368	20240424	123200	78317530	12930	12930	12930	12930	2
369	20240424	123100	78291670	12940	12900	12940	12900	360
370	20240424	123000	73644850	12890	12860	12890	12860	93
371	20240424	122900	72447220	12860	12860	12860	12860	0
372	20240424	122800	72447220	12860	12860	12860	12860	0
373	20240424	122700	72447220	12860	12860	12860	12860	0
374	20240424	122600	72447220	12860	12860	12860	12860	0
375	20240424	122500	72447220	12860	12860	12860	12860	0
376	20240424	122400	72447220	12860	12860	12860	12860	0
377	20240424	122300	72447220	12860	12860	12860	12860	0
378	20240424	122200	72447220	12860	12860	12860	12860	0
379	20240424	122100	72447220	12860	12860	12860	12860	39
380	20240424	122000	71945680	12860	12860	12860	12860	0
381	20240424	121900	71945680	12860	12860	12860	12860	0
382	20240424	121800	71945680	12860	12860	12860	12860	0
383	20240424	121700	71945680	12860	12860	12860	12860	0
384	20240424	121600	71945680	12860	12860	12860	12860	0
385	20240424	121500	71945680	12860	12860	12860	12860	0
386	20240424	121400	71945680	12860	12860	12860	12860	0
387	20240424	121300	71945680	12860	12860	12860	12860	0
388	20240424	121200	71945680	12860	12860	12860	12860	4
389	20240424	121100	71894240	12860	12860	12860	12860	0
390	20240424	121000	71894240	12860	12860	12860	12860	0
391	20240424	120900	71894240	12860	12860	12860	12860	2
392	20240424	120800	71868520	12860	12860	12860	12860	0
393	20240424	120700	71868520	12860	12860	12860	12860	0
394	20240424	120600	71868520	12860	12860	12860	12860	1
395	20240424	120500	71855660	12860	12860	12860	12860	0
396	20240424	120400	71855660	12860	12860	12860	12860	0
397	20240424	120300	71855660	12860	12860	12860	12860	0
398	20240424	120200	71855660	12860	12860	12860	12860	0
399	20240424	120100	71855660	12860	12860	12860	12860	0
400	20240424	120000	71855660	12860	12860	12860	12860	1
401	20240424	115900	71842800	12860	12860	12860	12860	0
402	20240424	115800	71842800	12860	12860	12860	12860	0
403	20240424	115700	71842800	12860	12860	12860	12860	0
404	20240424	115600	71842800	12860	12860	12860	12860	0
405	20240424	115500	71842800	12860	12860	12860	12860	0
406	20240424	115400	71842800	12860	12860	12860	12860	0
407	20240424	115300	71842800	12860	12860	12860	12860	100
408	20240424	115200	70556800	12860	12860	12860	12860	100
409	20240424	115100	69270800	12850	12850	12850	12850	0
410	20240424	115000	69270800	12850	12850	12850	12850	0
411	20240424	114900	69270800	12850	12850	12850	12850	0
412	20240424	114800	69270800	12850	12850	12850	12850	0
413	20240424	114700	69270800	12850	12850	12850	12850	20
414	20240424	114600	69013800	12860	12860	12860	12860	0
415	20240424	114500	69013800	12860	12860	12860	12860	0
416	20240424	114400	69013800	12860	12860	12860	12860	0
417	20240424	114300	69013800	12860	12860	12860	12860	0
418	20240424	114200	69013800	12860	12860	12860	12860	0
419	20240424	114100	69013800	12860	12860	12860	12860	0
420	20240424	114000	69013800	12860	12860	12860	12860	0
421	20240424	113900	69013800	12860	12860	12860	12860	0
422	20240424	113800	69013800	12860	12860	12860	12860	0
423	20240424	113700	69013800	12860	12860	12860	12860	0
424	20240424	113600	69013800	12860	12860	12860	12860	0
425	20240424	113500	69013800	12860	12860	12860	12860	11
426	20240424	113400	68872340	12850	12850	12850	12850	0
427	20240424	113300	68872340	12850	12850	12850	12850	104
428	20240424	113200	67535940	12830	12810	12830	12810	201
429	20240424	113100	64960630	12820	12880	12880	12820	611
430	20240424	113000	57112800	12880	12880	12880	12880	77
431	20240424	112900	56121040	12890	12890	12890	12890	0
432	20240424	112800	56121040	12890	12890	12890	12890	0
433	20240424	112700	56121040	12890	12890	12890	12890	0
434	20240424	112600	56121040	12890	12890	12890	12890	2
435	20240424	112500	56095260	12880	12880	12880	12880	0
436	20240424	112400	56095260	12880	12880	12880	12880	0
437	20240424	112300	56095260	12880	12880	12880	12880	0
438	20240424	112200	56095260	12880	12880	12880	12880	0
439	20240424	112100	56095260	12880	12880	12880	12880	0
440	20240424	112000	56095260	12880	12880	12880	12880	0
441	20240424	111900	56095260	12880	12880	12880	12880	0
442	20240424	111800	56095260	12880	12880	12880	12880	0
443	20240424	111700	56095260	12880	12880	12880	12880	0
444	20240424	111600	56095260	12880	12880	12880	12880	0
445	20240424	111500	56095260	12880	12880	12880	12880	0
446	20240424	111400	56095260	12880	12880	12880	12880	35
447	20240424	111300	55644460	12880	12880	12880	12880	0
448	20240424	111200	55644460	12880	12880	12880	12880	0
449	20240424	111100	55644460	12880	12880	12880	12880	0
450	20240424	111000	55644460	12880	12880	12880	12880	0
451	20240424	110900	55644460	12880	12880	12880	12880	0
452	20240424	110800	55644460	12880	12880	12880	12880	0
453	20240424	110700	55644460	12880	12880	12880	12880	0
454	20240424	110600	55644460	12880	12880	12880	12880	0
455	20240424	110500	55644460	12880	12880	12880	12880	0
456	20240424	110400	55644460	12880	12880	12880	12880	0
457	20240424	110300	55644460	12880	12880	12880	12880	0
458	20240424	110200	55644460	12880	12880	12880	12880	0
459	20240424	110100	55644460	12880	12880	12880	12880	0
460	20240424	110000	55644460	12880	12880	12880	12880	0
461	20240424	105900	55644460	12880	12880	12880	12880	0
462	20240424	105800	55644460	12880	12880	12880	12880	0
463	20240424	105700	55644460	12880	12880	12880	12880	3
464	20240424	105600	55605820	12880	12870	12880	12870	171
465	20240424	105500	53404840	12860	12860	12860	12860	0
466	20240424	105400	53404840	12860	12860	12860	12860	0
467	20240424	105300	53404840	12860	12860	12860	12860	0
468	20240424	105200	53404840	12860	12860	12860	12860	0
469	20240424	105100	53404840	12860	12860	12860	12860	0
470	20240424	105000	53404840	12860	12860	12860	12860	0
471	20240424	104900	53404840	12860	12860	12860	12860	0
472	20240424	104800	53404840	12860	12860	12860	12860	0
473	20240424	104700	53404840	12860	12860	12860	12860	30
474	20240424	104600	53019040	12860	12860	12860	12860	7
475	20240424	104500	52929020	12870	12870	12870	12870	0
476	20240424	104400	52929020	12870	12870	12870	12870	0
477	20240424	104300	52929020	12870	12870	12870	12870	0
478	20240424	104200	52929020	12870	12870	12870	12870	0
479	20240424	104100	52929020	12870	12870	12870	12870	0
480	20240424	104000	52929020	12870	12870	12870	12870	0
481	20240424	103900	52929020	12870	12870	12870	12870	0
482	20240424	103800	52929020	12870	12870	12870	12870	0
483	20240424	103700	52929020	12870	12870	12870	12870	0
484	20240424	103600	52929020	12870	12870	12870	12870	13
485	20240424	103500	52761710	12870	12880	12880	12870	100
486	20240424	103400	51474550	12880	12880	12880	12880	66
487	20240424	103300	50624470	12880	12880	12880	12880	0
488	20240424	103200	50624470	12880	12890	12890	12880	56
489	20240424	103100	49902650	12930	12870	13030	12870	1401
490	20240424	103000	31792340	12850	12850	12850	12850	856
491	20240424	102900	20792740	12840	12840	12840	12840	0
492	20240424	102800	20792740	12840	12840	12840	12840	0
493	20240424	102700	20792740	12840	12840	12840	12840	0
494	20240424	102600	20792740	12840	12840	12840	12840	0
495	20240424	102500	20792740	12840	12840	12840	12840	0
496	20240424	102400	20792740	12840	12840	12840	12840	0
497	20240424	102300	20792740	12840	12840	12840	12840	0
498	20240424	102200	20792740	12840	12840	12840	12840	0
499	20240424	102100	20792740	12840	12840	12840	12840	0
500	20240424	102000	20792740	12840	12840	12840	12840	0
501	20240424	101900	20792740	12840	12840	12840	12840	0
502	20240424	101800	20792740	12840	12840	12840	12840	0
503	20240424	101700	20792740	12840	12840	12840	12840	0
504	20240424	101600	20792740	12840	12840	12840	12840	0
505	20240424	101500	20792740	12840	12840	12840	12840	0
506	20240424	101400	20792740	12840	12840	12840	12840	0
507	20240424	101300	20792740	12840	12840	12840	12840	0
508	20240424	101200	20792740	12840	12840	12840	12840	0
509	20240424	101100	20792740	12840	12840	12840	12840	0
510	20240424	101000	20792740	12840	12840	12840	12840	0
511	20240424	100900	20792740	12840	12840	12840	12840	0
512	20240424	100800	20792740	12840	12840	12840	12840	0
513	20240424	100700	20792740	12840	12840	12840	12840	0
514	20240424	100600	20792740	12840	12840	12840	12840	0
515	20240424	100500	20792740	12840	12840	12840	12840	0
516	20240424	100400	20792740	12840	12840	12840	12840	0
517	20240424	100300	20792740	12840	12840	12840	12840	20
518	20240424	100200	20535940	12850	12850	12850	12850	0
519	20240424	100100	20535940	12850	12850	12850	12850	61
520	20240424	100000	19752090	12850	12850	12850	12850	1
521	20240424	095900	19739240	12850	12850	12850	12850	0
522	20240424	095800	19739240	12850	12850	12850	12850	0
523	20240424	095700	19739240	12850	12850	12850	12850	0
524	20240424	095600	19739240	12850	12850	12850	12850	0
525	20240424	095500	19739240	12850	12850	12850	12850	0
526	20240424	095400	19739240	12850	12850	12850	12850	0
527	20240424	095300	19739240	12850	12850	12850	12850	0
528	20240424	095200	19739240	12850	12850	12850	12850	0
529	20240424	095100	19739240	12850	12850	12850	12850	0
530	20240424	095000	19739240	12850	12850	12850	12850	0
531	20240424	094900	19739240	12850	12850	12850	12850	0
532	20240424	094800	19739240	12850	12850	12850	12850	0
533	20240424	094700	19739240	12850	12850	12850	12850	0
534	20240424	094600	19739240	12850	12840	12850	12840	611
535	20240424	094500	11893350	12840	12840	12840	12840	0
536	20240424	094400	11893350	12840	12840	12840	12840	5
537	20240424	094300	11829150	12850	12850	12850	12850	0
538	20240424	094200	11829150	12850	12850	12850	12850	0
539	20240424	094100	11829150	12850	12850	12850	12850	0
540	20240424	094000	11829150	12850	12850	12850	12850	0
541	20240424	093900	11829150	12850	12850	12850	12850	1
542	20240424	093800	11816300	12840	12840	12840	12840	0
543	20240424	093700	11816300	12840	12840	12840	12840	0
544	20240424	093600	11816300	12840	12840	12840	12840	1
545	20240424	093500	11803460	12840	12840	12840	12840	0
546	20240424	093400	11803460	12840	12840	12840	12840	0
547	20240424	093300	11803460	12840	12840	12840	12840	0
548	20240424	093200	11803460	12840	12840	12840	12840	21
549	20240424	093100	11533820	12830	12830	12850	12830	149
550	20240424	093000	9621910	12830	12830	12830	12830	35
551	20240424	092900	9172860	12850	12850	12850	12850	0
552	20240424	092800	9172860	12850	12850	12850	12850	0
553	20240424	092700	9172860	12850	12840	12850	12840	392
554	20240424	092600	4138860	12830	12830	12830	12830	0
555	20240424	092500	4138860	12830	12830	12830	12830	0
556	20240424	092400	4138860	12830	12830	12830	12830	0
557	20240424	092300	4138860	12830	12830	12830	12830	0
558	20240424	092200	4138860	12830	12830	12830	12830	10
559	20240424	092100	4010560	12820	12820	12820	12820	0
560	20240424	092000	4010560	12820	12820	12820	12820	0
561	20240424	091900	4010560	12820	12820	12820	12820	2
562	20240424	091800	3984920	12840	12840	12840	12840	0
563	20240424	091700	3984920	12840	12840	12840	12840	1
564	20240424	091600	3972080	12830	12820	12830	12820	19
565	20240424	091500	3728350	12820	12820	12840	12810	140
566	20240424	091400	1933180	12800	12800	12800	12800	0
567	20240424	091300	1933180	12800	12800	12800	12800	0
568	20240424	091200	1933180	12800	12800	12800	12800	1
569	20240424	091100	1920380	12850	12850	12850	12850	0
570	20240424	091000	1920380	12850	12850	12850	12850	0
571	20240424	090900	1920380	12850	12850	12850	12850	0
572	20240424	090800	1920380	12850	12850	12850	12850	0
573	20240424	090700	1920380	12850	12850	12850	12850	0
574	20240424	090600	1920380	12850	12850	12850	12850	0
575	20240424	090500	1920380	12850	12850	12850	12850	0
576	20240424	090400	1920380	12850	12850	12850	12850	0
577	20240424	090300	1920380	12850	12850	12850	12850	4
578	20240424	090200	1868980	12850	12840	12850	12840	4
579	20240424	090100	1817600	12800	12800	12800	12800	0
580	20240424	090000	1817600	12800	12800	12800	12800	142