KissMeData/002290/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	183600	18375520	2980	2980	2980	2980	196
3	20240828	183500	18375520	2980	2980	2980	2980	0
4	20240828	183400	18375520	2980	2980	2980	2980	0
5	20240828	183300	18375520	2980	2980	2980	2980	0
6	20240828	183200	18375520	2980	2980	2980	2980	0
7	20240828	183100	18375520	2980	2980	2980	2980	0
8	20240828	183000	18375520	2980	2980	2980	2980	0
9	20240828	182900	18375520	2980	2980	2980	2980	0
10	20240828	182800	18375520	2980	2980	2980	2980	0
11	20240828	182700	18375520	2980	2980	2980	2980	0
12	20240828	182600	18375520	2980	2980	2980	2980	0
13	20240828	182500	18375520	2980	2980	2980	2980	0
14	20240828	182400	18375520	2980	2980	2980	2980	0
15	20240828	182300	18375520	2980	2980	2980	2980	0
16	20240828	182200	18375520	2980	2980	2980	2980	0
17	20240828	182100	18375520	2980	2980	2980	2980	0
18	20240828	182000	18375520	2980	2980	2980	2980	0
19	20240828	181900	18375520	2980	2980	2980	2980	0
20	20240828	181800	18375520	2980	2980	2980	2980	0
21	20240828	181700	18375520	2980	2980	2980	2980	0
22	20240828	181600	18375520	2980	2980	2980	2980	0
23	20240828	181500	18375520	2980	2980	2980	2980	0
24	20240828	181400	18375520	2980	2980	2980	2980	0
25	20240828	181300	18375520	2980	2980	2980	2980	0
26	20240828	181200	18375520	2980	2980	2980	2980	0
27	20240828	181100	18375520	2980	2980	2980	2980	0
28	20240828	181000	18375520	2980	2980	2980	2980	0
29	20240828	180900	18375520	2980	2980	2980	2980	0
30	20240828	180800	18375520	2980	2980	2980	2980	0
31	20240828	180700	18375520	2980	2980	2980	2980	0
32	20240828	180600	18375520	2980	2980	2980	2980	196
33	20240828	180500	18375520	2980	2980	2980	2980	0
34	20240828	180400	18375520	2980	2980	2980	2980	0
35	20240828	180300	18375520	2980	2980	2980	2980	0
36	20240828	180200	18375520	2980	2980	2980	2980	0
37	20240828	180100	18375520	2980	2980	2980	2980	0
38	20240828	180000	18375520	2980	2980	2980	2980	0
39	20240828	175900	18375520	2980	2980	2980	2980	0
40	20240828	175800	18375520	2980	2980	2980	2980	0
41	20240828	175700	18375520	2980	2980	2980	2980	0
42	20240828	175600	18375520	2980	2980	2980	2980	0
43	20240828	175500	18375520	2980	2980	2980	2980	0
44	20240828	175400	18375520	2980	2980	2980	2980	0
45	20240828	175300	18375520	2980	2980	2980	2980	0
46	20240828	175200	18375520	2980	2980	2980	2980	0
47	20240828	175100	18375520	2980	2980	2980	2980	0
48	20240828	175000	18375520	2980	2980	2980	2980	0
49	20240828	174900	18375520	2980	2980	2980	2980	0
50	20240828	174800	18375520	2980	2980	2980	2980	0
51	20240828	174700	18375520	2980	2980	2980	2980	0
52	20240828	174600	18375520	2980	2980	2980	2980	0
53	20240828	174500	18375520	2980	2980	2980	2980	0
54	20240828	174400	18375520	2980	2980	2980	2980	0
55	20240828	174300	18375520	2980	2980	2980	2980	0
56	20240828	174200	18375520	2980	2980	2980	2980	0
57	20240828	174100	18375520	2980	2980	2980	2980	0
58	20240828	174000	18375520	2980	2980	2980	2980	0
59	20240828	173900	18375520	2980	2980	2980	2980	0
60	20240828	173800	18375520	2980	2980	2980	2980	0
61	20240828	173700	18375520	2980	2980	2980	2980	0
62	20240828	173600	18375520	2980	2980	2980	2980	196
63	20240828	173500	18375520	2980	2980	2980	2980	0
64	20240828	173400	18375520	2980	2980	2980	2980	0
65	20240828	173300	18375520	2980	2980	2980	2980	0
66	20240828	173200	18375520	2980	2980	2980	2980	0
67	20240828	173100	18375520	2980	2980	2980	2980	0
68	20240828	173000	18375520	2980	2980	2980	2980	0
69	20240828	172900	18375520	2980	2980	2980	2980	0
70	20240828	172800	18375520	2980	2980	2980	2980	0
71	20240828	172700	18375520	2980	2980	2980	2980	0
72	20240828	172600	18375520	2980	2980	2980	2980	0
73	20240828	172500	18375520	2980	2980	2980	2980	0
74	20240828	172400	18375520	2980	2980	2980	2980	0
75	20240828	172300	18375520	2980	2980	2980	2980	0
76	20240828	172200	18375520	2980	2980	2980	2980	0
77	20240828	172100	18375520	2980	2980	2980	2980	0
78	20240828	172000	18375520	2980	2980	2980	2980	0
79	20240828	171900	18375520	2980	2980	2980	2980	0
80	20240828	171800	18375520	2980	2980	2980	2980	0
81	20240828	171700	18375520	2980	2980	2980	2980	0
82	20240828	171600	18375520	2980	2980	2980	2980	0
83	20240828	171500	18375520	2980	2980	2980	2980	0
84	20240828	171400	18375520	2980	2980	2980	2980	0
85	20240828	171300	18375520	2980	2980	2980	2980	0
86	20240828	171200	18375520	2980	2980	2980	2980	0
87	20240828	171100	18375520	2980	2980	2980	2980	0
88	20240828	171000	18375520	2980	2980	2980	2980	0
89	20240828	170900	18375520	2980	2980	2980	2980	0
90	20240828	170800	18375520	2980	2980	2980	2980	0
91	20240828	170700	18375520	2980	2980	2980	2980	0
92	20240828	170600	18375520	2980	2980	2980	2980	196
93	20240828	170500	18375520	2980	2980	2980	2980	0
94	20240828	170400	18375520	2980	2980	2980	2980	0
95	20240828	170300	18375520	2980	2980	2980	2980	0
96	20240828	170200	18375520	2980	2980	2980	2980	0
97	20240828	170100	18375520	2980	2980	2980	2980	0
98	20240828	170000	18375520	2980	2980	2980	2980	0
99	20240828	165900	18375520	2980	2980	2980	2980	0
100	20240828	165800	18375520	2980	2980	2980	2980	0
101	20240828	165700	18375520	2980	2980	2980	2980	0
102	20240828	165600	18375520	2980	2980	2980	2980	0
103	20240828	165500	18375520	2980	2980	2980	2980	0
104	20240828	165400	18375520	2980	2980	2980	2980	0
105	20240828	165300	18375520	2980	2980	2980	2980	0
106	20240828	165200	18375520	2980	2980	2980	2980	0
107	20240828	165100	18375520	2980	2980	2980	2980	0
108	20240828	165000	18375520	2980	2980	2980	2980	0
109	20240828	164900	18375520	2980	2980	2980	2980	0
110	20240828	164800	18375520	2980	2980	2980	2980	0
111	20240828	164700	18375520	2980	2980	2980	2980	0
112	20240828	164600	18375520	2980	2980	2980	2980	0
113	20240828	164500	18375520	2980	2980	2980	2980	0
114	20240828	164400	18375520	2980	2980	2980	2980	0
115	20240828	164300	18375520	2980	2980	2980	2980	0
116	20240828	164200	18375520	2980	2980	2980	2980	0
117	20240828	164100	18375520	2980	2980	2980	2980	0
118	20240828	164000	18375520	2980	2980	2980	2980	0
119	20240828	163900	18375520	2980	2980	2980	2980	0
120	20240828	163800	18375520	2980	2980	2980	2980	0
121	20240828	163700	18375520	2980	2980	2980	2980	0
122	20240828	163600	18375520	2980	2980	2980	2980	196
123	20240828	163500	18375520	2980	2980	2980	2980	0
124	20240828	163400	18375520	2980	2980	2980	2980	0
125	20240828	163300	18375520	2980	2980	2980	2980	0
126	20240828	163200	18375520	2980	2980	2980	2980	0
127	20240828	163100	18375520	2980	2980	2980	2980	0
128	20240828	163000	18375520	2980	2980	2980	2980	0
129	20240828	162900	18375520	2980	2980	2980	2980	0
130	20240828	162800	18375520	2980	2980	2980	2980	0
131	20240828	162700	18375520	2980	2980	2980	2980	0
132	20240828	162600	18375520	2980	2980	2980	2980	0
133	20240828	162500	18375520	2980	2980	2980	2980	0
134	20240828	162400	18375520	2980	2980	2980	2980	0
135	20240828	162300	18375520	2980	2980	2980	2980	0
136	20240828	162200	18375520	2980	2980	2980	2980	0
137	20240828	162100	18375520	2980	2980	2980	2980	0
138	20240828	162000	18375520	2980	2980	2980	2980	0
139	20240828	161900	18375520	2980	2980	2980	2980	0
140	20240828	161800	18375520	2980	2980	2980	2980	0
141	20240828	161700	18375520	2980	2980	2980	2980	0
142	20240828	161600	18375520	2980	2980	2980	2980	0
143	20240828	161500	18375520	2980	2980	2980	2980	0
144	20240828	161400	18375520	2980	2980	2980	2980	0
145	20240828	161300	18375520	2980	2980	2980	2980	0
146	20240828	161200	18375520	2980	2980	2980	2980	0
147	20240828	161100	18375520	2980	2980	2980	2980	0
148	20240828	161000	18375520	2980	2980	2980	2980	0
149	20240828	160900	18375520	2980	2980	2980	2980	0
150	20240828	160800	18375520	2980	2980	2980	2980	0
151	20240828	160700	18375520	2980	2980	2980	2980	0
152	20240828	160600	18375520	2980	2980	2980	2980	196
153	20240828	160500	18375520	2980	2980	2980	2980	0
154	20240828	160400	18375520	2980	2980	2980	2980	0
155	20240828	160300	18375520	2980	2980	2980	2980	0
156	20240828	160200	18375520	2980	2980	2980	2980	0
157	20240828	160100	18375520	2980	2980	2980	2980	0
158	20240828	160000	18375520	2980	2980	2980	2980	0
159	20240828	155900	18375520	2980	2980	2980	2980	0
160	20240828	155800	18375520	2980	2980	2980	2980	0
161	20240828	155700	18375520	2980	2980	2980	2980	0
162	20240828	155600	18375520	2980	2980	2980	2980	0
163	20240828	155500	18375520	2980	2980	2980	2980	0
164	20240828	155400	18375520	2980	2980	2980	2980	0
165	20240828	155300	18375520	2980	2980	2980	2980	0
166	20240828	155200	18375520	2980	2980	2980	2980	0
167	20240828	155100	18375520	2980	2980	2980	2980	0
168	20240828	155000	18375520	2980	2980	2980	2980	0
169	20240828	154900	18375520	2980	2980	2980	2980	0
170	20240828	154800	18375520	2980	2980	2980	2980	0
171	20240828	154700	18375520	2980	2980	2980	2980	0
172	20240828	154600	18375520	2980	2980	2980	2980	0
173	20240828	154500	18375520	2980	2980	2980	2980	0
174	20240828	154400	18375520	2980	2980	2980	2980	0
175	20240828	154300	18375520	2980	2980	2980	2980	0
176	20240828	154200	18375520	2980	2980	2980	2980	0
177	20240828	154100	18375520	2980	2980	2980	2980	0
178	20240828	154000	18375520	2980	2980	2980	2980	0
179	20240828	153900	18375520	2980	2980	2980	2980	0
180	20240828	153800	18375520	2980	2980	2980	2980	0
181	20240828	153700	18375520	2980	2980	2980	2980	0
182	20240828	153600	18375520	2980	2980	2980	2980	196
183	20240828	153500	18375520	2980	2980	2980	2980	0
184	20240828	153400	18375520	2980	2980	2980	2980	0
185	20240828	153300	18375520	2980	2980	2980	2980	0
186	20240828	153200	18375520	2980	2980	2980	2980	0
187	20240828	153100	18375520	2980	2980	2980	2980	0
188	20240828	153000	18375520	2980	2980	2980	2980	196
189	20240828	152900	17791440	2970	2970	2970	2970	0
190	20240828	152800	17791440	2970	2970	2970	2970	0
191	20240828	152700	17791440	2970	2970	2970	2970	0
192	20240828	152600	17791440	2970	2970	2970	2970	0
193	20240828	152500	17791440	2970	2970	2970	2970	0
194	20240828	152400	17791440	2970	2970	2970	2970	0
195	20240828	152300	17791440	2970	2970	2970	2970	0
196	20240828	152200	17791440	2970	2970	2970	2970	0
197	20240828	152100	17791440	2970	2970	2970	2970	0
198	20240828	152000	17791440	2970	2970	2970	2970	0
199	20240828	151900	17791440	2970	2970	2970	2970	0
200	20240828	151800	17791440	2970	2970	2970	2970	0
201	20240828	151700	17791440	2970	2970	2970	2970	0
202	20240828	151600	17791440	2970	2970	2970	2970	0
203	20240828	151500	17791440	2970	2970	2970	2970	0
204	20240828	151400	17791440	2970	2970	2970	2970	0
205	20240828	151300	17791440	2970	2970	2970	2970	0
206	20240828	151200	17791440	2970	2970	2970	2970	0
207	20240828	151100	17791440	2970	2970	2970	2970	0
208	20240828	151000	17791440	2970	2970	2970	2970	0
209	20240828	150900	17791440	2970	2970	2970	2970	3
210	20240828	150800	17782530	2970	2970	2970	2970	5
211	20240828	150700	17767680	2970	2970	2970	2970	170
212	20240828	150600	17262780	2970	2970	2970	2970	0
213	20240828	150500	17262780	2970	2970	2970	2970	0
214	20240828	150400	17262780	2970	2970	2970	2970	0
215	20240828	150300	17262780	2970	2970	2970	2970	0
216	20240828	150200	17262780	2970	2970	2970	2970	0
217	20240828	150100	17262780	2970	2970	2970	2970	0
218	20240828	150000	17262780	2970	2970	2970	2970	0
219	20240828	145900	17262780	2970	2970	2970	2970	0
220	20240828	145800	17262780	2970	2970	2970	2970	0
221	20240828	145700	17262780	2970	2970	2970	2970	0
222	20240828	145600	17262780	2970	2970	2970	2970	0
223	20240828	145500	17262780	2970	2970	2970	2970	0
224	20240828	145400	17262780	2970	2970	2970	2970	0
225	20240828	145300	17262780	2970	2970	2970	2970	2
226	20240828	145200	17256840	2970	2970	2970	2970	0
227	20240828	145100	17256840	2970	2970	2970	2970	0
228	20240828	145000	17256840	2970	2970	2970	2970	5
229	20240828	144900	17241990	2970	2970	2970	2970	0
230	20240828	144800	17241990	2970	2970	2970	2970	0
231	20240828	144700	17241990	2970	2970	2970	2970	0
232	20240828	144600	17241990	2970	2970	2970	2970	30
233	20240828	144500	17152890	2965	2965	2965	2965	0
234	20240828	144400	17152890	2965	2965	2965	2965	0
235	20240828	144300	17152890	2965	2965	2965	2965	74
236	20240828	144200	16933480	2965	2965	2965	2965	1
237	20240828	144100	16930515	2965	2965	2965	2965	275
238	20240828	144000	16115140	2970	2970	2970	2970	0
239	20240828	143900	16115140	2970	2970	2970	2970	0
240	20240828	143800	16115140	2970	2970	2970	2970	0
241	20240828	143700	16115140	2970	2970	2970	2970	0
242	20240828	143600	16115140	2970	2970	2970	2970	0
243	20240828	143500	16115140	2970	2970	2970	2970	0
244	20240828	143400	16115140	2970	2970	2970	2970	0
245	20240828	143300	16115140	2970	2970	2970	2970	0
246	20240828	143200	16115140	2970	2970	2970	2970	0
247	20240828	143100	16115140	2970	2970	2970	2970	0
248	20240828	143000	16115140	2970	2970	2970	2970	0
249	20240828	142900	16115140	2970	2970	2970	2970	0
250	20240828	142800	16115140	2970	2970	2970	2970	1
251	20240828	142700	16112170	2970	2970	2970	2970	0
252	20240828	142600	16112170	2970	2970	2970	2970	0
253	20240828	142500	16112170	2970	2970	2970	2970	0
254	20240828	142400	16112170	2970	2970	2970	2970	0
255	20240828	142300	16112170	2970	2970	2970	2970	0
256	20240828	142200	16112170	2970	2970	2970	2970	0
257	20240828	142100	16112170	2970	2970	2970	2970	0
258	20240828	142000	16112170	2970	2970	2970	2970	0
259	20240828	141900	16112170	2970	2970	2970	2970	0
260	20240828	141800	16112170	2970	2970	2970	2970	0
261	20240828	141700	16112170	2970	2970	2970	2970	0
262	20240828	141600	16112170	2970	2970	2970	2970	0
263	20240828	141500	16112170	2970	2970	2970	2970	0
264	20240828	141400	16112170	2970	2970	2970	2970	0
265	20240828	141300	16112170	2970	2970	2970	2970	0
266	20240828	141200	16112170	2970	2970	2970	2970	0
267	20240828	141100	16112170	2970	2970	2970	2970	0
268	20240828	141000	16112170	2970	2970	2970	2970	0
269	20240828	140900	16112170	2970	2970	2970	2970	0
270	20240828	140800	16112170	2970	2970	2970	2970	1
271	20240828	140700	16109200	2960	2960	2960	2960	0
272	20240828	140600	16109200	2960	2960	2960	2960	0
273	20240828	140500	16109200	2960	2960	2960	2960	0
274	20240828	140400	16109200	2960	2960	2960	2960	0
275	20240828	140300	16109200	2960	2960	2960	2960	0
276	20240828	140200	16109200	2960	2960	2960	2960	0
277	20240828	140100	16109200	2960	2960	2960	2960	0
278	20240828	140000	16109200	2960	2960	2960	2960	0
279	20240828	135900	16109200	2960	2960	2960	2960	0
280	20240828	135800	16109200	2960	2960	2960	2960	0
281	20240828	135700	16109200	2960	2960	2960	2960	0
282	20240828	135600	16109200	2960	2960	2960	2960	0
283	20240828	135500	16109200	2960	2960	2960	2960	0
284	20240828	135400	16109200	2960	2960	2960	2960	0
285	20240828	135300	16109200	2960	2960	2960	2960	0
286	20240828	135200	16109200	2960	2960	2960	2960	0
287	20240828	135100	16109200	2960	2965	2965	2960	995
288	20240828	135000	13160460	2965	2965	2965	2965	0
289	20240828	134900	13160460	2965	2965	2965	2965	0
290	20240828	134800	13160460	2965	2965	2965	2965	0
291	20240828	134700	13160460	2965	2965	2965	2965	0
292	20240828	134600	13160460	2965	2965	2965	2965	0
293	20240828	134500	13160460	2965	2965	2965	2965	0
294	20240828	134400	13160460	2965	2965	2965	2965	0
295	20240828	134300	13160460	2965	2965	2965	2965	0
296	20240828	134200	13160460	2965	2965	2965	2965	0
297	20240828	134100	13160460	2965	2965	2965	2965	0
298	20240828	134000	13160460	2965	2965	2965	2965	0
299	20240828	133900	13160460	2965	2965	2965	2965	0
300	20240828	133800	13160460	2965	2965	2965	2965	0
301	20240828	133700	13160460	2965	2965	2965	2965	0
302	20240828	133600	13160460	2965	2965	2965	2965	0
303	20240828	133500	13160460	2965	2965	2965	2965	0
304	20240828	133400	13160460	2965	2965	2965	2965	0
305	20240828	133300	13160460	2965	2965	2965	2965	0
306	20240828	133200	13160460	2965	2965	2965	2965	0
307	20240828	133100	13160460	2965	2965	2965	2965	0
308	20240828	133000	13160460	2965	2965	2965	2965	0
309	20240828	132900	13160460	2965	2965	2965	2965	0
310	20240828	132800	13160460	2965	2965	2965	2965	0
311	20240828	132700	13160460	2965	2965	2965	2965	92
312	20240828	132600	12887680	2970	2970	2970	2970	0
313	20240828	132500	12887680	2970	2970	2970	2970	0
314	20240828	132400	12887680	2970	2970	2970	2970	0
315	20240828	132300	12887680	2970	2970	2970	2970	0
316	20240828	132200	12887680	2970	2970	2970	2970	0
317	20240828	132100	12887680	2970	2970	2970	2970	175
318	20240828	132000	12367930	2970	2970	2970	2970	0
319	20240828	131900	12367930	2970	2970	2970	2970	0
320	20240828	131800	12367930	2970	2970	2970	2970	0
321	20240828	131700	12367930	2970	2970	2970	2970	0
322	20240828	131600	12367930	2970	2970	2970	2970	0
323	20240828	131500	12367930	2970	2970	2970	2970	0
324	20240828	131400	12367930	2970	2970	2970	2970	0
325	20240828	131300	12367930	2970	2970	2970	2970	0
326	20240828	131200	12367930	2970	2970	2970	2970	0
327	20240828	131100	12367930	2970	2970	2970	2970	0
328	20240828	131000	12367930	2970	2970	2970	2970	0
329	20240828	130900	12367930	2970	2970	2970	2970	0
330	20240828	130800	12367930	2970	2970	2970	2970	0
331	20240828	130700	12367930	2970	2970	2970	2970	0
332	20240828	130600	12367930	2970	2970	2970	2970	0
333	20240828	130500	12367930	2970	2970	2970	2970	410
334	20240828	130400	11150230	2990	2990	2990	2990	0
335	20240828	130300	11150230	2990	2990	2990	2990	0
336	20240828	130200	11150230	2990	2990	2990	2990	0
337	20240828	130100	11150230	2990	2990	2990	2990	0
338	20240828	130000	11150230	2990	2990	2990	2990	0
339	20240828	125900	11150230	2990	2990	2990	2990	0
340	20240828	125800	11150230	2990	2990	2990	2990	0
341	20240828	125700	11150230	2990	2990	2990	2990	0
342	20240828	125600	11150230	2990	2990	2990	2990	0
343	20240828	125500	11150230	2990	2990	2990	2990	0
344	20240828	125400	11150230	2990	2990	2990	2990	0
345	20240828	125300	11150230	2990	2990	2990	2990	0
346	20240828	125200	11150230	2990	2990	2990	2990	0
347	20240828	125100	11150230	2990	2990	2990	2990	0
348	20240828	125000	11150230	2990	2990	2990	2990	0
349	20240828	124900	11150230	2990	2990	2990	2990	0
350	20240828	124800	11150230	2990	2990	2990	2990	0
351	20240828	124700	11150230	2990	2990	2990	2990	0
352	20240828	124600	11150230	2990	2990	2990	2990	0
353	20240828	124500	11150230	2990	2990	2990	2990	0
354	20240828	124400	11150230	2990	2990	2990	2990	0
355	20240828	124300	11150230	2990	2990	2990	2990	0
356	20240828	124200	11150230	2990	2990	2990	2990	0
357	20240828	124100	11150230	2990	2990	2990	2990	0
358	20240828	124000	11150230	2990	2990	2990	2990	0
359	20240828	123900	11150230	2990	2990	2990	2990	0
360	20240828	123800	11150230	2990	2990	2990	2990	0
361	20240828	123700	11150230	2990	2990	2990	2990	0
362	20240828	123600	11150230	2990	2990	2990	2990	0
363	20240828	123500	11150230	2990	2990	2990	2990	0
364	20240828	123400	11150230	2990	2990	2990	2990	0
365	20240828	123300	11150230	2990	2990	2990	2990	0
366	20240828	123200	11150230	2990	2990	2990	2990	0
367	20240828	123100	11150230	2990	2990	2990	2990	0
368	20240828	123000	11150230	2990	2990	2990	2990	0
369	20240828	122900	11150230	2990	2990	2990	2990	0
370	20240828	122800	11150230	2990	2990	2990	2990	0
371	20240828	122700	11150230	2990	2990	2990	2990	0
372	20240828	122600	11150230	2990	2990	2990	2990	0
373	20240828	122500	11150230	2990	2990	2990	2990	0
374	20240828	122400	11150230	2990	2990	2990	2990	0
375	20240828	122300	11150230	2990	2990	2990	2990	0
376	20240828	122200	11150230	2990	2990	2990	2990	0
377	20240828	122100	11150230	2990	2990	2990	2990	0
378	20240828	122000	11150230	2990	2990	2990	2990	0
379	20240828	121900	11150230	2990	2990	2990	2990	0
380	20240828	121800	11150230	2990	2990	2990	2990	0
381	20240828	121700	11150230	2990	2990	2990	2990	0
382	20240828	121600	11150230	2990	2990	2990	2990	0
383	20240828	121500	11150230	2990	2990	2990	2990	0
384	20240828	121400	11150230	2990	2990	2990	2990	0
385	20240828	121300	11150230	2990	2990	2990	2990	0
386	20240828	121200	11150230	2990	2990	2990	2990	0
387	20240828	121100	11150230	2990	2990	2990	2990	0
388	20240828	121000	11150230	2990	2990	2990	2990	0
389	20240828	120900	11150230	2990	2990	2990	2990	1
390	20240828	120800	11147240	2990	2980	2990	2980	10
391	20240828	120700	11117360	2990	2990	2990	2990	0
392	20240828	120600	11117360	2990	2990	2990	2990	0
393	20240828	120500	11117360	2990	2980	2990	2980	12
394	20240828	120400	11081500	2985	2985	2985	2985	46
395	20240828	120300	10944190	2985	2980	2985	2980	3
396	20240828	120200	10935240	2970	2970	2970	2970	0
397	20240828	120100	10935240	2970	2970	2970	2970	15
398	20240828	120000	10890690	2970	2970	2970	2970	0
399	20240828	115900	10890690	2970	2970	2970	2970	330
400	20240828	115800	9910590	2970	2970	2970	2970	0
401	20240828	115700	9910590	2970	2970	2970	2970	0
402	20240828	115600	9910590	2970	2970	2970	2970	0
403	20240828	115500	9910590	2970	2970	2970	2970	0
404	20240828	115400	9910590	2970	2970	2970	2970	0
405	20240828	115300	9910590	2970	2970	2970	2970	2
406	20240828	115200	9904650	2995	2995	2995	2995	0
407	20240828	115100	9904650	2995	2990	2995	2990	8
408	20240828	115000	9880725	2995	2995	2995	2995	0
409	20240828	114900	9880725	2995	2995	2995	2995	0
410	20240828	114800	9880725	2995	2995	2995	2995	0
411	20240828	114700	9880725	2995	2995	2995	2995	0
412	20240828	114600	9880725	2995	2995	2995	2995	0
413	20240828	114500	9880725	2995	2995	2995	2995	2
414	20240828	114400	9874735	2995	2995	2995	2995	0
415	20240828	114300	9874735	2995	2995	2995	2995	0
416	20240828	114200	9874735	2995	2995	2995	2995	0
417	20240828	114100	9874735	2995	2995	2995	2995	0
418	20240828	114000	9874735	2995	2995	2995	2995	0
419	20240828	113900	9874735	2995	2995	2995	2995	0
420	20240828	113800	9874735	2995	2995	2995	2995	0
421	20240828	113700	9874735	2995	2995	2995	2995	0
422	20240828	113600	9874735	2995	2995	2995	2995	0
423	20240828	113500	9874735	2995	2995	2995	2995	5
424	20240828	113400	9859760	2995	2995	2995	2995	0
425	20240828	113300	9859760	2995	2995	2995	2995	0
426	20240828	113200	9859760	2995	2995	2995	2995	0
427	20240828	113100	9859760	2995	2995	2995	2995	0
428	20240828	113000	9859760	2995	2975	2995	2975	690
429	20240828	112900	7806900	2975	2975	2975	2975	0
430	20240828	112800	7806900	2975	2975	2975	2975	0
431	20240828	112700	7806900	2975	2975	2975	2975	0
432	20240828	112600	7806900	2975	2975	2975	2975	0
433	20240828	112500	7806900	2975	2975	2975	2975	0
434	20240828	112400	7806900	2975	2975	2975	2975	0
435	20240828	112300	7806900	2975	2975	2975	2975	0
436	20240828	112200	7806900	2975	2975	2975	2975	0
437	20240828	112100	7806900	2975	2975	2975	2975	0
438	20240828	112000	7806900	2975	2975	2975	2975	0
439	20240828	111900	7806900	2975	2975	2975	2975	0
440	20240828	111800	7806900	2975	2975	2975	2975	0
441	20240828	111700	7806900	2975	2975	2975	2975	0
442	20240828	111600	7806900	2975	2975	2975	2975	0
443	20240828	111500	7806900	2975	2975	2975	2975	0
444	20240828	111400	7806900	2975	2975	2975	2975	0
445	20240828	111300	7806900	2975	2975	2975	2975	0
446	20240828	111200	7806900	2975	2975	2975	2975	0
447	20240828	111100	7806900	2975	2975	2975	2975	0
448	20240828	111000	7806900	2975	2975	2975	2975	0
449	20240828	110900	7806900	2975	2975	2975	2975	0
450	20240828	110800	7806900	2975	2980	2980	2975	514
451	20240828	110700	6276150	2985	2985	2985	2985	0
452	20240828	110600	6276150	2985	2985	2985	2985	0
453	20240828	110500	6276150	2985	2985	2985	2985	0
454	20240828	110400	6276150	2985	2985	2985	2985	51
455	20240828	110300	6123915	2985	2985	2985	2985	0
456	20240828	110200	6123915	2985	2985	2985	2985	14
457	20240828	110100	6082125	2990	2990	2990	2990	0
458	20240828	110000	6082125	2990	2990	2990	2990	0
459	20240828	105900	6082125	2990	2990	2990	2990	46
460	20240828	105800	5944585	2990	2990	2990	2990	0
461	20240828	105700	5944585	2990	2990	2990	2990	0
462	20240828	105600	5944585	2990	2990	2990	2990	0
463	20240828	105500	5944585	2990	2990	2990	2990	0
464	20240828	105400	5944585	2990	2990	2990	2990	0
465	20240828	105300	5944585	2990	2990	2990	2990	0
466	20240828	105200	5944585	2990	2990	2990	2990	0
467	20240828	105100	5944585	2990	2990	2990	2990	0
468	20240828	105000	5944585	2990	2990	2990	2990	0
469	20240828	104900	5944585	2990	2990	2990	2990	0
470	20240828	104800	5944585	2990	2990	2990	2990	0
471	20240828	104700	5944585	2990	2990	2990	2990	0
472	20240828	104600	5944585	2990	2990	2990	2990	0
473	20240828	104500	5944585	2990	2990	2990	2990	0
474	20240828	104400	5944585	2990	2990	2990	2990	0
475	20240828	104300	5944585	2990	2990	2990	2990	0
476	20240828	104200	5944585	2990	2990	2990	2990	0
477	20240828	104100	5944585	2990	2990	2990	2990	0
478	20240828	104000	5944585	2990	2990	2990	2990	0
479	20240828	103900	5944585	2990	2990	2990	2990	16
480	20240828	103800	5896745	2990	2990	2990	2990	0
481	20240828	103700	5896745	2990	2990	2990	2990	0
482	20240828	103600	5896745	2990	2990	2990	2990	0
483	20240828	103500	5896745	2990	2990	2990	2990	0
484	20240828	103400	5896745	2990	2990	2990	2990	0
485	20240828	103300	5896745	2990	2990	2990	2990	0
486	20240828	103200	5896745	2990	2990	2990	2990	0
487	20240828	103100	5896745	2990	2990	2990	2990	0
488	20240828	103000	5896745	2990	2990	2990	2990	0
489	20240828	102900	5896745	2990	2990	2990	2990	1
490	20240828	102800	5893755	2985	2985	2985	2985	0
491	20240828	102700	5893755	2985	2985	2985	2985	0
492	20240828	102600	5893755	2985	2985	2985	2985	0
493	20240828	102500	5893755	2985	2985	2985	2985	0
494	20240828	102400	5893755	2985	2985	2985	2985	0
495	20240828	102300	5893755	2985	2985	2985	2985	0
496	20240828	102200	5893755	2985	2985	2985	2985	0
497	20240828	102100	5893755	2985	2985	2985	2985	0
498	20240828	102000	5893755	2985	2985	2985	2985	0
499	20240828	101900	5893755	2985	2985	2985	2985	0
500	20240828	101800	5893755	2985	2985	2985	2985	0
501	20240828	101700	5893755	2985	2985	2985	2985	0
502	20240828	101600	5893755	2985	2985	2985	2985	0
503	20240828	101500	5893755	2985	2985	2985	2985	0
504	20240828	101400	5893755	2985	2985	2985	2985	0
505	20240828	101300	5893755	2985	2985	2985	2985	0
506	20240828	101200	5893755	2985	2985	2985	2985	0
507	20240828	101100	5893755	2985	2985	2985	2985	0
508	20240828	101000	5893755	2985	2985	2985	2985	0
509	20240828	100900	5893755	2985	2985	2985	2985	0
510	20240828	100800	5893755	2985	2985	2985	2985	0
511	20240828	100700	5893755	2985	2985	2985	2985	0
512	20240828	100600	5893755	2985	2980	2985	2980	185
513	20240828	100500	5342375	2980	2980	2980	2980	11
514	20240828	100400	5309595	2980	2980	2980	2980	5
515	20240828	100300	5294695	2980	2980	2980	2980	0
516	20240828	100200	5294695	2980	2980	2980	2980	0
517	20240828	100100	5294695	2980	2980	2980	2980	0
518	20240828	100000	5294695	2980	2980	2980	2980	0
519	20240828	095900	5294695	2980	2980	2980	2980	0
520	20240828	095800	5294695	2980	2980	2980	2980	0
521	20240828	095700	5294695	2980	2980	2980	2980	0
522	20240828	095600	5294695	2980	2980	2980	2980	13
523	20240828	095500	5255955	2980	2980	2980	2980	0
524	20240828	095400	5255955	2980	2980	2980	2980	0
525	20240828	095300	5255955	2980	2980	2980	2980	3
526	20240828	095200	5247015	2980	2980	2980	2980	0
527	20240828	095100	5247015	2980	2980	2980	2980	0
528	20240828	095000	5247015	2980	2980	2980	2980	0
529	20240828	094900	5247015	2980	2980	2980	2980	0
530	20240828	094800	5247015	2980	2980	2980	2980	3
531	20240828	094700	5238075	2980	2980	2980	2980	0
532	20240828	094600	5238075	2980	2980	2980	2980	0
533	20240828	094500	5238075	2980	2980	2980	2980	0
534	20240828	094400	5238075	2980	2980	2980	2980	0
535	20240828	094300	5238075	2980	2980	2980	2980	0
536	20240828	094200	5238075	2980	2980	2980	2980	0
537	20240828	094100	5238075	2980	2980	2980	2980	3
538	20240828	094000	5229135	2980	2980	2980	2980	3
539	20240828	093900	5220195	2980	2980	2980	2980	71
540	20240828	093800	5008615	2980	2980	2980	2980	1
541	20240828	093700	5005635	2980	2980	2980	2980	3
542	20240828	093600	4996695	2975	2975	2975	2975	0
543	20240828	093500	4996695	2975	2975	2975	2975	11
544	20240828	093400	4963970	2980	2980	2980	2980	0
545	20240828	093300	4963970	2980	2980	2980	2980	28
546	20240828	093200	4880530	2980	2980	2980	2980	0
547	20240828	093100	4880530	2980	2980	2980	2980	0
548	20240828	093000	4880530	2980	2980	2980	2980	0
549	20240828	092900	4880530	2980	2980	2980	2980	0
550	20240828	092800	4880530	2980	2980	2980	2980	0
551	20240828	092700	4880530	2980	2980	2980	2980	1
552	20240828	092600	4877550	2975	2995	2995	2950	1356
553	20240828	092500	851255	3010	3010	3010	3010	1
554	20240828	092400	848245	3015	3015	3015	3015	0
555	20240828	092300	848245	3015	3010	3015	3010	137
556	20240828	092200	435850	3010	3010	3010	3010	0
557	20240828	092100	435850	3010	3010	3010	3010	0
558	20240828	092000	435850	3010	3010	3010	3010	0
559	20240828	091900	435850	3010	3010	3010	3010	0
560	20240828	091800	435850	3010	3010	3010	3010	0
561	20240828	091700	435850	3010	3010	3010	3010	0
562	20240828	091600	435850	3010	3010	3010	3010	0
563	20240828	091500	435850	3010	3010	3010	3010	0
564	20240828	091400	435850	3010	3010	3010	3010	0
565	20240828	091300	435850	3010	3010	3010	3010	0
566	20240828	091200	435850	3010	3010	3010	3010	0
567	20240828	091100	435850	3010	3010	3015	3010	62
568	20240828	091000	249185	3000	3000	3000	3000	0
569	20240828	090900	249185	3000	3000	3000	3000	0
570	20240828	090800	249185	3000	3000	3000	3000	0
571	20240828	090700	249185	3000	3000	3000	3000	0
572	20240828	090600	249185	3000	3000	3000	3000	10
573	20240828	090500	219185	3005	3005	3010	3005	21
574	20240828	090400	156000	3000	3000	3000	3000	0
575	20240828	090300	156000	3000	3000	3000	3000	0
576	20240828	090200	156000	3000	3000	3000	3000	0
577	20240828	090100	156000	3000	3000	3000	3000	0
578	20240828	090000	156000	3000	3000	3000	3000	52