KissMeData/002290/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183700	268740635	2950	2950	2950	2950	194
3	20241007	183600	268740635	2950	2950	2950	2950	0
4	20241007	183500	268740635	2950	2950	2950	2950	0
5	20241007	183400	268740635	2950	2950	2950	2950	0
6	20241007	183300	268740635	2950	2950	2950	2950	0
7	20241007	183200	268740635	2950	2950	2950	2950	0
8	20241007	183100	268740635	2950	2950	2950	2950	0
9	20241007	183000	268740635	2950	2950	2950	2950	0
10	20241007	182900	268740635	2950	2950	2950	2950	0
11	20241007	182800	268740635	2950	2950	2950	2950	0
12	20241007	182700	268740635	2950	2950	2950	2950	0
13	20241007	182600	268740635	2950	2950	2950	2950	0
14	20241007	182500	268740635	2950	2950	2950	2950	0
15	20241007	182400	268740635	2950	2950	2950	2950	0
16	20241007	182300	268740635	2950	2950	2950	2950	0
17	20241007	182200	268740635	2950	2950	2950	2950	0
18	20241007	182100	268740635	2950	2950	2950	2950	0
19	20241007	182000	268740635	2950	2950	2950	2950	0
20	20241007	181900	268740635	2950	2950	2950	2950	0
21	20241007	181800	268740635	2950	2950	2950	2950	0
22	20241007	181700	268740635	2950	2950	2950	2950	0
23	20241007	181600	268740635	2950	2950	2950	2950	0
24	20241007	181500	268740635	2950	2950	2950	2950	0
25	20241007	181400	268740635	2950	2950	2950	2950	0
26	20241007	181300	268740635	2950	2950	2950	2950	0
27	20241007	181200	268740635	2950	2950	2950	2950	0
28	20241007	181100	268740635	2950	2950	2950	2950	0
29	20241007	181000	268740635	2950	2950	2950	2950	0
30	20241007	180900	268740635	2950	2950	2950	2950	0
31	20241007	180800	268740635	2950	2950	2950	2950	0
32	20241007	180700	268740635	2950	2950	2950	2950	194
33	20241007	180600	268740635	2950	2950	2950	2950	0
34	20241007	180500	268740635	2950	2950	2950	2950	0
35	20241007	180400	268740635	2950	2950	2950	2950	0
36	20241007	180300	268740635	2950	2950	2950	2950	0
37	20241007	180200	268740635	2950	2950	2950	2950	0
38	20241007	180100	268740635	2950	2950	2950	2950	0
39	20241007	180000	268740635	2950	2950	2950	2950	0
40	20241007	175900	268740635	2950	2950	2950	2950	0
41	20241007	175800	268740635	2950	2950	2950	2950	0
42	20241007	175700	268740635	2950	2950	2950	2950	0
43	20241007	175600	268740635	2950	2950	2950	2950	0
44	20241007	175500	268740635	2950	2950	2950	2950	0
45	20241007	175400	268740635	2950	2950	2950	2950	0
46	20241007	175300	268740635	2950	2950	2950	2950	0
47	20241007	175200	268740635	2950	2950	2950	2950	0
48	20241007	175100	268740635	2950	2950	2950	2950	0
49	20241007	175000	268740635	2950	2950	2950	2950	0
50	20241007	174900	268740635	2950	2950	2950	2950	0
51	20241007	174800	268740635	2950	2950	2950	2950	0
52	20241007	174700	268740635	2950	2950	2950	2950	0
53	20241007	174600	268740635	2950	2950	2950	2950	0
54	20241007	174500	268740635	2950	2950	2950	2950	0
55	20241007	174400	268740635	2950	2950	2950	2950	0
56	20241007	174300	268740635	2950	2950	2950	2950	0
57	20241007	174200	268740635	2950	2950	2950	2950	0
58	20241007	174100	268740635	2950	2950	2950	2950	0
59	20241007	174000	268740635	2950	2950	2950	2950	0
60	20241007	173900	268740635	2950	2950	2950	2950	0
61	20241007	173800	268740635	2950	2950	2950	2950	0
62	20241007	173700	268740635	2950	2950	2950	2950	194
63	20241007	173600	268740635	2950	2950	2950	2950	0
64	20241007	173500	268740635	2950	2950	2950	2950	0
65	20241007	173400	268740635	2950	2950	2950	2950	0
66	20241007	173300	268740635	2950	2950	2950	2950	0
67	20241007	173200	268740635	2950	2950	2950	2950	0
68	20241007	173100	268740635	2950	2950	2950	2950	0
69	20241007	173000	268740635	2950	2950	2950	2950	0
70	20241007	172900	268740635	2950	2950	2950	2950	0
71	20241007	172800	268740635	2950	2950	2950	2950	0
72	20241007	172700	268740635	2950	2950	2950	2950	0
73	20241007	172600	268740635	2950	2950	2950	2950	0
74	20241007	172500	268740635	2950	2950	2950	2950	0
75	20241007	172400	268740635	2950	2950	2950	2950	0
76	20241007	172300	268740635	2950	2950	2950	2950	0
77	20241007	172200	268740635	2950	2950	2950	2950	0
78	20241007	172100	268740635	2950	2950	2950	2950	0
79	20241007	172000	268740635	2950	2950	2950	2950	0
80	20241007	171900	268740635	2950	2950	2950	2950	0
81	20241007	171800	268740635	2950	2950	2950	2950	0
82	20241007	171700	268740635	2950	2950	2950	2950	0
83	20241007	171600	268740635	2950	2950	2950	2950	0
84	20241007	171500	268740635	2950	2950	2950	2950	0
85	20241007	171400	268740635	2950	2950	2950	2950	0
86	20241007	171300	268740635	2950	2950	2950	2950	0
87	20241007	171200	268740635	2950	2950	2950	2950	0
88	20241007	171100	268740635	2950	2950	2950	2950	0
89	20241007	171000	268740635	2950	2950	2950	2950	0
90	20241007	170900	268740635	2950	2950	2950	2950	0
91	20241007	170800	268740635	2950	2950	2950	2950	0
92	20241007	170700	268740635	2950	2950	2950	2950	194
93	20241007	170600	268740635	2950	2950	2950	2950	0
94	20241007	170500	268740635	2950	2950	2950	2950	0
95	20241007	170400	268740635	2950	2950	2950	2950	0
96	20241007	170300	268740635	2950	2950	2950	2950	0
97	20241007	170200	268740635	2950	2950	2950	2950	0
98	20241007	170100	268740635	2950	2950	2950	2950	0
99	20241007	170000	268740635	2950	2950	2950	2950	0
100	20241007	165900	268740635	2950	2950	2950	2950	0
101	20241007	165800	268740635	2950	2950	2950	2950	0
102	20241007	165700	268740635	2950	2950	2950	2950	0
103	20241007	165600	268740635	2950	2950	2950	2950	0
104	20241007	165500	268740635	2950	2950	2950	2950	0
105	20241007	165400	268740635	2950	2950	2950	2950	0
106	20241007	165300	268740635	2950	2950	2950	2950	0
107	20241007	165200	268740635	2950	2950	2950	2950	0
108	20241007	165100	268740635	2950	2950	2950	2950	0
109	20241007	165000	268740635	2950	2950	2950	2950	0
110	20241007	164900	268740635	2950	2950	2950	2950	0
111	20241007	164800	268740635	2950	2950	2950	2950	0
112	20241007	164700	268740635	2950	2950	2950	2950	0
113	20241007	164600	268740635	2950	2950	2950	2950	0
114	20241007	164500	268740635	2950	2950	2950	2950	0
115	20241007	164400	268740635	2950	2950	2950	2950	0
116	20241007	164300	268740635	2950	2950	2950	2950	0
117	20241007	164200	268740635	2950	2950	2950	2950	0
118	20241007	164100	268740635	2950	2950	2950	2950	0
119	20241007	164000	268740635	2950	2950	2950	2950	0
120	20241007	163900	268740635	2950	2950	2950	2950	0
121	20241007	163800	268740635	2950	2950	2950	2950	0
122	20241007	163700	268740635	2950	2950	2950	2950	194
123	20241007	163600	268740635	2950	2950	2950	2950	0
124	20241007	163500	268740635	2950	2950	2950	2950	0
125	20241007	163400	268740635	2950	2950	2950	2950	0
126	20241007	163300	268740635	2950	2950	2950	2950	0
127	20241007	163200	268740635	2950	2950	2950	2950	0
128	20241007	163100	268740635	2950	2950	2950	2950	0
129	20241007	163000	268740635	2950	2950	2950	2950	0
130	20241007	162900	268740635	2950	2950	2950	2950	0
131	20241007	162800	268740635	2950	2950	2950	2950	0
132	20241007	162700	268740635	2950	2950	2950	2950	0
133	20241007	162600	268740635	2950	2950	2950	2950	0
134	20241007	162500	268740635	2950	2950	2950	2950	0
135	20241007	162400	268740635	2950	2950	2950	2950	0
136	20241007	162300	268740635	2950	2950	2950	2950	0
137	20241007	162200	268740635	2950	2950	2950	2950	0
138	20241007	162100	268740635	2950	2950	2950	2950	0
139	20241007	162000	268740635	2950	2950	2950	2950	0
140	20241007	161900	268740635	2950	2950	2950	2950	0
141	20241007	161800	268740635	2950	2950	2950	2950	0
142	20241007	161700	268740635	2950	2950	2950	2950	0
143	20241007	161600	268740635	2950	2950	2950	2950	0
144	20241007	161500	268740635	2950	2950	2950	2950	0
145	20241007	161400	268740635	2950	2950	2950	2950	0
146	20241007	161300	268740635	2950	2950	2950	2950	0
147	20241007	161200	268740635	2950	2950	2950	2950	0
148	20241007	161100	268740635	2950	2950	2950	2950	0
149	20241007	161000	268740635	2950	2950	2950	2950	0
150	20241007	160900	268740635	2950	2950	2950	2950	0
151	20241007	160800	268740635	2950	2950	2950	2950	0
152	20241007	160700	268740635	2950	2950	2950	2950	194
153	20241007	160600	268740635	2950	2950	2950	2950	0
154	20241007	160500	268740635	2950	2950	2950	2950	0
155	20241007	160400	268740635	2950	2950	2950	2950	0
156	20241007	160300	268740635	2950	2950	2950	2950	0
157	20241007	160200	268740635	2950	2950	2950	2950	0
158	20241007	160100	268740635	2950	2950	2950	2950	0
159	20241007	160000	268740635	2950	2950	2950	2950	0
160	20241007	155900	268740635	2950	2950	2950	2950	0
161	20241007	155800	268740635	2950	2950	2950	2950	0
162	20241007	155700	268740635	2950	2950	2950	2950	0
163	20241007	155600	268740635	2950	2950	2950	2950	0
164	20241007	155500	268740635	2950	2950	2950	2950	0
165	20241007	155400	268740635	2950	2950	2950	2950	0
166	20241007	155300	268740635	2950	2950	2950	2950	0
167	20241007	155200	268740635	2950	2950	2950	2950	0
168	20241007	155100	268740635	2950	2950	2950	2950	0
169	20241007	155000	268740635	2950	2950	2950	2950	0
170	20241007	154900	268740635	2950	2950	2950	2950	0
171	20241007	154800	268740635	2950	2950	2950	2950	0
172	20241007	154700	268740635	2950	2950	2950	2950	0
173	20241007	154600	268740635	2950	2950	2950	2950	0
174	20241007	154500	268740635	2950	2950	2950	2950	0
175	20241007	154400	268740635	2950	2950	2950	2950	0
176	20241007	154300	268740635	2950	2950	2950	2950	0
177	20241007	154200	268740635	2950	2950	2950	2950	0
178	20241007	154100	268740635	2950	2950	2950	2950	0
179	20241007	154000	268740635	2950	2950	2950	2950	0
180	20241007	153900	268740635	2950	2950	2950	2950	0
181	20241007	153800	268740635	2950	2950	2950	2950	0
182	20241007	153700	268740635	2950	2950	2950	2950	194
183	20241007	153600	268740635	2950	2950	2950	2950	0
184	20241007	153500	268740635	2950	2950	2950	2950	0
185	20241007	153400	268740635	2950	2950	2950	2950	0
186	20241007	153300	268740635	2950	2950	2950	2950	0
187	20241007	153200	268740635	2950	2950	2950	2950	0
188	20241007	153100	268740635	2950	2950	2950	2950	0
189	20241007	153000	268740635	2950	2950	2950	2950	194
190	20241007	152900	268168335	2945	2945	2945	2945	0
191	20241007	152800	268168335	2945	2945	2945	2945	0
192	20241007	152700	268168335	2945	2945	2945	2945	0
193	20241007	152600	268168335	2945	2945	2945	2945	0
194	20241007	152500	268168335	2945	2945	2945	2945	0
195	20241007	152400	268168335	2945	2945	2945	2945	0
196	20241007	152300	268168335	2945	2945	2945	2945	0
197	20241007	152200	268168335	2945	2945	2945	2945	0
198	20241007	152100	268168335	2945	2945	2945	2945	0
199	20241007	152000	268168335	2945	2945	2945	2945	0
200	20241007	151900	268168335	2945	2945	2945	2945	0
201	20241007	151800	268168335	2945	2930	2945	2930	330
202	20241007	151700	267199535	2945	2945	2945	2945	0
203	20241007	151600	267199535	2945	2945	2945	2945	0
204	20241007	151500	267199535	2945	2945	2945	2945	0
205	20241007	151400	267199535	2945	2895	2945	2895	575
206	20241007	151300	265514590	2900	2900	2900	2900	0
207	20241007	151200	265514590	2900	2895	2905	2895	47
208	20241007	151100	265378410	2900	2915	2915	2895	28
209	20241007	151000	265297240	2920	2875	2920	2875	548
210	20241007	150900	263718075	2880	2880	2880	2875	832
211	20241007	150800	261323535	2880	2890	2890	2880	2516
212	20241007	150700	254074700	2885	2895	2895	2885	4638
213	20241007	150600	240663255	2900	2900	2900	2900	0
214	20241007	150500	240663255	2900	2900	2900	2900	11
215	20241007	150400	240631355	2900	2900	2900	2900	0
216	20241007	150300	240631355	2900	2900	2900	2900	0
217	20241007	150200	240631355	2900	2900	2900	2900	1
218	20241007	150100	240628455	2900	2900	2900	2900	153
219	20241007	150000	240184755	2900	2900	2900	2900	10
220	20241007	145900	240155755	2900	2900	2900	2900	1
221	20241007	145800	240152855	2900	2900	2900	2900	0
222	20241007	145700	240152855	2900	2900	2900	2900	0
223	20241007	145600	240152855	2900	2900	2900	2900	0
224	20241007	145500	240152855	2900	2900	2900	2900	0
225	20241007	145400	240152855	2900	2900	2900	2900	0
226	20241007	145300	240152855	2900	2900	2900	2900	0
227	20241007	145200	240152855	2900	2900	2900	2900	1
228	20241007	145100	240149955	2900	2900	2900	2900	0
229	20241007	145000	240149955	2900	2900	2900	2900	0
230	20241007	144900	240149955	2900	2900	2900	2900	3
231	20241007	144800	240141255	2895	2895	2895	2895	0
232	20241007	144700	240141255	2895	2895	2895	2895	0
233	20241007	144600	240141255	2895	2895	2895	2895	0
234	20241007	144500	240141255	2895	2895	2895	2895	0
235	20241007	144400	240141255	2895	2895	2895	2895	0
236	20241007	144300	240141255	2895	2895	2895	2895	0
237	20241007	144200	240141255	2895	2895	2895	2895	0
238	20241007	144100	240141255	2895	2895	2895	2895	0
239	20241007	144000	240141255	2895	2895	2895	2895	110
240	20241007	143900	239822805	2900	2900	2900	2900	0
241	20241007	143800	239822805	2900	2900	2900	2900	0
242	20241007	143700	239822805	2900	2900	2900	2900	0
243	20241007	143600	239822805	2900	2900	2900	2900	0
244	20241007	143500	239822805	2900	2900	2900	2900	0
245	20241007	143400	239822805	2900	2900	2900	2900	0
246	20241007	143300	239822805	2900	2900	2900	2900	0
247	20241007	143200	239822805	2900	2900	2900	2900	0
248	20241007	143100	239822805	2900	2900	2900	2900	0
249	20241007	143000	239822805	2900	2900	2900	2900	0
250	20241007	142900	239822805	2900	2900	2900	2900	0
251	20241007	142800	239822805	2900	2900	2900	2900	0
252	20241007	142700	239822805	2900	2900	2900	2900	0
253	20241007	142600	239822805	2900	2900	2900	2900	0
254	20241007	142500	239822805	2900	2900	2900	2900	0
255	20241007	142400	239822805	2900	2900	2900	2900	1
256	20241007	142300	239819905	2900	2900	2900	2900	0
257	20241007	142200	239819905	2900	2900	2900	2900	0
258	20241007	142100	239819905	2900	2900	2900	2900	1
259	20241007	142000	239817005	2895	2895	2895	2895	0
260	20241007	141900	239817005	2895	2895	2895	2895	0
261	20241007	141800	239817005	2895	2895	2895	2895	0
262	20241007	141700	239817005	2895	2895	2895	2895	0
263	20241007	141600	239817005	2895	2895	2895	2895	0
264	20241007	141500	239817005	2895	2895	2895	2895	0
265	20241007	141400	239817005	2895	2895	2895	2895	0
266	20241007	141300	239817005	2895	2895	2895	2895	0
267	20241007	141200	239817005	2895	2895	2895	2895	0
268	20241007	141100	239817005	2895	2895	2895	2895	0
269	20241007	141000	239817005	2895	2895	2895	2895	0
270	20241007	140900	239817005	2895	2895	2895	2895	0
271	20241007	140800	239817005	2895	2895	2895	2895	11
272	20241007	140700	239785160	2900	2900	2900	2900	100
273	20241007	140600	239495160	2900	2900	2900	2900	0
274	20241007	140500	239495160	2900	2900	2900	2900	0
275	20241007	140400	239495160	2900	2900	2900	2900	0
276	20241007	140300	239495160	2900	2900	2900	2900	0
277	20241007	140200	239495160	2900	2900	2900	2900	0
278	20241007	140100	239495160	2900	2900	2900	2900	0
279	20241007	140000	239495160	2900	2900	2900	2900	17
280	20241007	135900	239445860	2900	2900	2900	2900	0
281	20241007	135800	239445860	2900	2900	2900	2900	1
282	20241007	135700	239442960	2900	2900	2900	2900	1
283	20241007	135600	239440060	2890	2895	2895	2890	1000
284	20241007	135500	236549745	2900	2900	2900	2900	0
285	20241007	135400	236549745	2900	2900	2900	2900	0
286	20241007	135300	236549745	2900	2900	2900	2900	0
287	20241007	135200	236549745	2900	2900	2900	2900	1
288	20241007	135100	236546845	2890	2890	2890	2890	0
289	20241007	135000	236546845	2890	2890	2890	2890	0
290	20241007	134900	236546845	2890	2890	2890	2890	0
291	20241007	134800	236546845	2890	2890	2890	2890	0
292	20241007	134700	236546845	2890	2890	2890	2890	0
293	20241007	134600	236546845	2890	2890	2890	2890	0
294	20241007	134500	236546845	2890	2895	2895	2890	889
295	20241007	134400	233977065	2895	2895	2895	2895	0
296	20241007	134300	233977065	2895	2895	2895	2895	42
297	20241007	134200	233855475	2900	2900	2900	2900	1
298	20241007	134100	233852575	2900	2905	2930	2900	131
299	20241007	134000	233471155	2900	2900	2900	2900	1360
300	20241007	133900	229527155	2900	2900	2900	2900	5613
301	20241007	133800	213249455	2900	2900	2920	2895	10023
302	20241007	133700	184182775	2895	2900	2920	2895	4469
303	20241007	133600	171223200	2900	2900	2900	2900	68
304	20241007	133500	171026000	2900	2900	2900	2900	949
305	20241007	133400	168273900	2900	2900	2900	2900	4494
306	20241007	133300	155241300	2900	2915	2915	2900	6913
307	20241007	133200	135179145	2920	2930	2930	2920	21
308	20241007	133100	135117795	2930	2940	2940	2930	3595
309	20241007	133000	124584395	2940	2940	2940	2940	0
310	20241007	132900	124584395	2940	2940	2940	2940	0
311	20241007	132800	124584395	2940	2940	2940	2940	0
312	20241007	132700	124584395	2940	2940	2940	2940	0
313	20241007	132600	124584395	2940	2940	2940	2940	0
314	20241007	132500	124584395	2940	2940	2940	2940	0
315	20241007	132400	124584395	2940	2940	2940	2940	1
316	20241007	132300	124581455	2935	2935	2935	2935	0
317	20241007	132200	124581455	2935	2935	2935	2935	0
318	20241007	132100	124581455	2935	2935	2935	2935	0
319	20241007	132000	124581455	2935	2935	2935	2935	0
320	20241007	131900	124581455	2935	2935	2935	2935	0
321	20241007	131800	124581455	2935	2935	2935	2935	0
322	20241007	131700	124581455	2935	2935	2935	2935	0
323	20241007	131600	124581455	2935	2935	2935	2935	0
324	20241007	131500	124581455	2935	2925	2935	2925	6460
325	20241007	131400	105665895	2920	2920	2920	2920	0
326	20241007	131300	105665895	2920	2920	2920	2920	0
327	20241007	131200	105665895	2920	2920	2920	2920	0
328	20241007	131100	105665895	2920	2920	2920	2920	0
329	20241007	131000	105665895	2920	2920	2920	2920	0
330	20241007	130900	105665895	2920	2920	2920	2920	0
331	20241007	130800	105665895	2920	2920	2920	2920	3
332	20241007	130700	105657135	2925	2925	2925	2925	0
333	20241007	130600	105657135	2925	2925	2925	2925	0
334	20241007	130500	105657135	2925	2925	2925	2925	0
335	20241007	130400	105657135	2925	2925	2925	2925	0
336	20241007	130300	105657135	2925	2925	2925	2925	0
337	20241007	130200	105657135	2925	2925	2925	2925	0
338	20241007	130100	105657135	2925	2925	2925	2925	0
339	20241007	130000	105657135	2925	2925	2925	2925	0
340	20241007	125900	105657135	2925	2925	2925	2925	0
341	20241007	125800	105657135	2925	2925	2925	2925	0
342	20241007	125700	105657135	2925	2925	2925	2925	0
343	20241007	125600	105657135	2925	2925	2925	2925	0
344	20241007	125500	105657135	2925	2925	2925	2925	0
345	20241007	125400	105657135	2925	2925	2925	2925	0
346	20241007	125300	105657135	2925	2925	2925	2925	0
347	20241007	125200	105657135	2925	2925	2925	2925	0
348	20241007	125100	105657135	2925	2925	2925	2925	1
349	20241007	125000	105654210	2925	2925	2925	2925	0
350	20241007	124900	105654210	2925	2925	2925	2925	0
351	20241007	124800	105654210	2925	2925	2925	2925	0
352	20241007	124700	105654210	2925	2925	2925	2925	0
353	20241007	124600	105654210	2925	2925	2925	2925	0
354	20241007	124500	105654210	2925	2925	2925	2925	0
355	20241007	124400	105654210	2925	2925	2925	2925	1
356	20241007	124300	105651285	2920	2920	2920	2920	0
357	20241007	124200	105651285	2920	2920	2920	2920	10
358	20241007	124100	105622085	2925	2925	2925	2925	0
359	20241007	124000	105622085	2925	2925	2925	2925	0
360	20241007	123900	105622085	2925	2925	2925	2925	0
361	20241007	123800	105622085	2925	2925	2925	2925	0
362	20241007	123700	105622085	2925	2925	2925	2925	0
363	20241007	123600	105622085	2925	2925	2925	2925	0
364	20241007	123500	105622085	2925	2925	2925	2925	0
365	20241007	123400	105622085	2925	2925	2925	2925	0
366	20241007	123300	105622085	2925	2925	2925	2925	0
367	20241007	123200	105622085	2925	2925	2925	2925	0
368	20241007	123100	105622085	2925	2925	2925	2925	0
369	20241007	123000	105622085	2925	2925	2925	2925	0
370	20241007	122900	105622085	2925	2925	2925	2925	0
371	20241007	122800	105622085	2925	2925	2925	2925	0
372	20241007	122700	105622085	2925	2925	2925	2925	2
373	20241007	122600	105616235	2930	2930	2930	2930	0
374	20241007	122500	105616235	2930	2930	2930	2930	0
375	20241007	122400	105616235	2930	2930	2930	2930	0
376	20241007	122300	105616235	2930	2930	2930	2930	0
377	20241007	122200	105616235	2930	2930	2930	2930	0
378	20241007	122100	105616235	2930	2930	2930	2930	0
379	20241007	122000	105616235	2930	2930	2930	2930	0
380	20241007	121900	105616235	2930	2930	2930	2930	0
381	20241007	121800	105616235	2930	2930	2930	2930	0
382	20241007	121700	105616235	2930	2930	2930	2930	0
383	20241007	121600	105616235	2930	2930	2930	2930	0
384	20241007	121500	105616235	2930	2930	2930	2930	0
385	20241007	121400	105616235	2930	2930	2930	2930	0
386	20241007	121300	105616235	2930	2930	2930	2930	0
387	20241007	121200	105616235	2930	2930	2930	2930	0
388	20241007	121100	105616235	2930	2930	2930	2930	0
389	20241007	121000	105616235	2930	2930	2930	2930	0
390	20241007	120900	105616235	2930	2930	2930	2930	0
391	20241007	120800	105616235	2930	2930	2930	2930	0
392	20241007	120700	105616235	2930	2930	2930	2930	0
393	20241007	120600	105616235	2930	2930	2930	2930	0
394	20241007	120500	105616235	2930	2930	2930	2930	0
395	20241007	120400	105616235	2930	2930	2930	2930	0
396	20241007	120300	105616235	2930	2930	2930	2930	0
397	20241007	120200	105616235	2930	2930	2930	2930	0
398	20241007	120100	105616235	2930	2930	2930	2930	0
399	20241007	120000	105616235	2930	2930	2930	2930	0
400	20241007	115900	105616235	2930	2930	2930	2930	0
401	20241007	115800	105616235	2930	2930	2930	2930	0
402	20241007	115700	105616235	2930	2930	2930	2930	0
403	20241007	115600	105616235	2930	2930	2930	2930	0
404	20241007	115500	105616235	2930	2930	2930	2930	0
405	20241007	115400	105616235	2930	2930	2930	2930	0
406	20241007	115300	105616235	2930	2930	2930	2930	0
407	20241007	115200	105616235	2930	2930	2930	2930	0
408	20241007	115100	105616235	2930	2930	2930	2930	0
409	20241007	115000	105616235	2930	2930	2930	2930	0
410	20241007	114900	105616235	2930	2930	2930	2930	0
411	20241007	114800	105616235	2930	2930	2930	2930	0
412	20241007	114700	105616235	2930	2930	2930	2930	0
413	20241007	114600	105616235	2930	2930	2930	2930	0
414	20241007	114500	105616235	2930	2930	2930	2930	0
415	20241007	114400	105616235	2930	2930	2930	2930	0
416	20241007	114300	105616235	2930	2930	2930	2930	0
417	20241007	114200	105616235	2930	2930	2930	2930	0
418	20241007	114100	105616235	2930	2930	2930	2930	0
419	20241007	114000	105616235	2930	2930	2930	2930	0
420	20241007	113900	105616235	2930	2930	2930	2930	0
421	20241007	113800	105616235	2930	2930	2930	2930	1
422	20241007	113700	105613305	2925	2925	2925	2925	0
423	20241007	113600	105613305	2925	2925	2925	2925	0
424	20241007	113500	105613305	2925	2925	2925	2925	0
425	20241007	113400	105613305	2925	2925	2925	2925	0
426	20241007	113300	105613305	2925	2925	2925	2925	0
427	20241007	113200	105613305	2925	2925	2925	2925	28
428	20241007	113100	105531405	2930	2930	2930	2930	0
429	20241007	113000	105531405	2930	2930	2930	2930	0
430	20241007	112900	105531405	2930	2930	2930	2930	0
431	20241007	112800	105531405	2930	2930	2930	2930	0
432	20241007	112700	105531405	2930	2930	2930	2930	0
433	20241007	112600	105531405	2930	2930	2930	2930	1000
434	20241007	112500	102601405	2925	2925	2925	2925	0
435	20241007	112400	102601405	2925	2925	2925	2925	0
436	20241007	112300	102601405	2925	2925	2925	2925	0
437	20241007	112200	102601405	2925	2930	2930	2925	33
438	20241007	112100	102504855	2930	2930	2930	2930	14
439	20241007	112000	102463835	2930	2930	2930	2930	0
440	20241007	111900	102463835	2930	2930	2930	2930	0
441	20241007	111800	102463835	2930	2930	2930	2930	0
442	20241007	111700	102463835	2930	2920	2930	2915	76
443	20241007	111600	102241585	2915	2915	2915	2915	0
444	20241007	111500	102241585	2915	2915	2915	2915	0
445	20241007	111400	102241585	2915	2915	2915	2915	0
446	20241007	111300	102241585	2915	2915	2915	2915	0
447	20241007	111200	102241585	2915	2915	2915	2915	0
448	20241007	111100	102241585	2915	2915	2915	2915	0
449	20241007	111000	102241585	2915	2915	2915	2915	0
450	20241007	110900	102241585	2915	2915	2915	2915	0
451	20241007	110800	102241585	2915	2915	2915	2915	0
452	20241007	110700	102241585	2915	2915	2915	2915	0
453	20241007	110600	102241585	2915	2915	2915	2915	105
454	20241007	110500	101935510	2915	2915	2915	2915	0
455	20241007	110400	101935510	2915	2915	2915	2915	0
456	20241007	110300	101935510	2915	2915	2915	2915	0
457	20241007	110200	101935510	2915	2915	2915	2915	0
458	20241007	110100	101935510	2915	2915	2915	2915	0
459	20241007	110000	101935510	2915	2915	2915	2915	0
460	20241007	105900	101935510	2915	2910	2915	2910	3
461	20241007	105800	101926770	2915	2915	2915	2915	0
462	20241007	105700	101926770	2915	2915	2915	2915	0
463	20241007	105600	101926770	2915	2915	2915	2915	0
464	20241007	105500	101926770	2915	2915	2915	2915	0
465	20241007	105400	101926770	2915	2905	2915	2905	3
466	20241007	105300	101918045	2915	2915	2915	2915	0
467	20241007	105200	101918045	2915	2915	2915	2915	0
468	20241007	105100	101918045	2915	2915	2915	2915	0
469	20241007	105000	101918045	2915	2915	2915	2915	0
470	20241007	104900	101918045	2915	2915	2915	2915	0
471	20241007	104800	101918045	2915	2915	2915	2915	0
472	20241007	104700	101918045	2915	2915	2915	2915	0
473	20241007	104600	101918045	2915	2915	2915	2915	0
474	20241007	104500	101918045	2915	2915	2915	2915	0
475	20241007	104400	101918045	2915	2915	2915	2915	0
476	20241007	104300	101918045	2915	2915	2915	2915	0
477	20241007	104200	101918045	2915	2915	2915	2915	0
478	20241007	104100	101918045	2915	2915	2915	2915	0
479	20241007	104000	101918045	2915	2915	2915	2915	0
480	20241007	103900	101918045	2915	2915	2915	2915	0
481	20241007	103800	101918045	2915	2915	2915	2915	0
482	20241007	103700	101918045	2915	2915	2915	2915	0
483	20241007	103600	101918045	2915	2895	2915	2895	351
484	20241007	103500	100901860	2890	2890	2890	2890	3810
485	20241007	103400	89890960	2890	2895	2895	2890	5163
486	20241007	103300	74961595	2900	2900	2900	2900	0
487	20241007	103200	74961595	2900	2900	2900	2900	100
488	20241007	103100	74671595	2900	2900	2900	2900	0
489	20241007	103000	74671595	2900	2900	2900	2900	0
490	20241007	102900	74671595	2900	2900	2900	2900	2001
491	20241007	102800	68868695	2900	2900	2900	2900	4562
492	20241007	102700	55638895	2900	2900	2900	2900	2184
493	20241007	102600	49305295	2900	2905	2905	2895	2589
494	20241007	102500	41796905	2910	2910	2910	2910	0
495	20241007	102400	41796905	2910	2910	2910	2910	950
496	20241007	102300	39032405	2910	2910	2910	2910	0
497	20241007	102200	39032405	2910	2910	2910	2910	0
498	20241007	102100	39032405	2910	2910	2910	2910	0
499	20241007	102000	39032405	2910	2920	2920	2910	473
500	20241007	101900	37652270	2920	2920	2920	2920	0
501	20241007	101800	37652270	2920	2920	2920	2920	0
502	20241007	101700	37652270	2920	2925	2925	2920	28
503	20241007	101600	37570380	2925	2925	2925	2925	0
504	20241007	101500	37570380	2925	2925	2925	2925	0
505	20241007	101400	37570380	2925	2925	2925	2925	0
506	20241007	101300	37570380	2925	2925	2925	2925	0
507	20241007	101200	37570380	2925	2925	2925	2925	0
508	20241007	101100	37570380	2925	2925	2925	2925	0
509	20241007	101000	37570380	2925	2925	2925	2925	0
510	20241007	100900	37570380	2925	2925	2925	2925	0
511	20241007	100800	37570380	2925	2925	2925	2925	0
512	20241007	100700	37570380	2925	2925	2925	2925	0
513	20241007	100600	37570380	2925	2925	2925	2925	0
514	20241007	100500	37570380	2925	2925	2925	2925	0
515	20241007	100400	37570380	2925	2925	2925	2925	0
516	20241007	100300	37570380	2925	2925	2925	2925	420
517	20241007	100200	36341880	2925	2925	2925	2925	0
518	20241007	100100	36341880	2925	2925	2925	2925	0
519	20241007	100000	36341880	2925	2925	2925	2925	0
520	20241007	095900	36341880	2925	2925	2925	2925	0
521	20241007	095800	36341880	2925	2925	2925	2925	0
522	20241007	095700	36341880	2925	2925	2925	2925	0
523	20241007	095600	36341880	2925	2925	2925	2925	0
524	20241007	095500	36341880	2925	2925	2925	2925	0
525	20241007	095400	36341880	2925	2925	2925	2925	0
526	20241007	095300	36341880	2925	2925	2925	2925	0
527	20241007	095200	36341880	2925	2925	2925	2925	7
528	20241007	095100	36321405	2930	2930	2930	2930	55
529	20241007	095000	36160255	2925	2925	2925	2925	0
530	20241007	094900	36160255	2925	2925	2925	2925	0
531	20241007	094800	36160255	2925	2925	2925	2925	0
532	20241007	094700	36160255	2925	2925	2925	2925	149
533	20241007	094600	35724430	2925	2925	2925	2925	5
534	20241007	094500	35709805	2925	2925	2925	2925	2
535	20241007	094400	35703955	2915	2915	2915	2915	0
536	20241007	094300	35703955	2915	2915	2915	2915	0
537	20241007	094200	35703955	2915	2915	2915	2915	0
538	20241007	094100	35703955	2915	2915	2915	2915	1
539	20241007	094000	35701040	2915	2915	2915	2915	0
540	20241007	093900	35701040	2915	2915	2915	2915	0
541	20241007	093800	35701040	2915	2915	2915	2915	0
542	20241007	093700	35701040	2915	2915	2915	2915	31
543	20241007	093600	35610675	2920	2920	2920	2920	0
544	20241007	093500	35610675	2920	2900	2920	2900	437
545	20241007	093400	34343295	2900	2900	2900	2900	2616
546	20241007	093300	26756895	2900	2900	2900	2900	114
547	20241007	093200	26426295	2900	2900	2900	2900	59
548	20241007	093100	26255195	2900	2900	2900	2900	1156
549	20241007	093000	22902795	2900	2900	2900	2900	1288
550	20241007	092900	19167595	2900	2900	2900	2900	85
551	20241007	092800	18921095	2900	2900	2900	2900	504
552	20241007	092700	17459495	2900	2900	2900	2900	212
553	20241007	092600	16844695	2900	2900	2900	2900	80
554	20241007	092500	16612695	2900	2900	2900	2900	118
555	20241007	092400	16270495	2900	2900	2900	2900	1335
556	20241007	092300	12398995	2900	2900	2900	2900	0
557	20241007	092200	12398995	2900	2900	2900	2900	1
558	20241007	092100	12396095	2900	2900	2900	2900	182
559	20241007	092000	11868295	2900	2900	2900	2900	181
560	20241007	091900	11343395	2900	2935	2935	2900	3646
561	20241007	091800	762990	2940	2940	2940	2940	0
562	20241007	091700	762990	2940	2940	2940	2940	0
563	20241007	091600	762990	2940	2940	2940	2940	0
564	20241007	091500	762990	2940	2940	2940	2940	0
565	20241007	091400	762990	2940	2940	2940	2940	0
566	20241007	091300	762990	2940	2940	2940	2940	0
567	20241007	091200	762990	2940	2940	2940	2940	0
568	20241007	091100	762990	2940	2940	2940	2940	0
569	20241007	091000	762990	2940	2940	2940	2940	0
570	20241007	090900	762990	2940	2940	2940	2940	0
571	20241007	090800	762990	2940	2940	2940	2940	0
572	20241007	090700	762990	2940	2940	2940	2940	6
573	20241007	090600	745350	2940	2940	2940	2940	100
574	20241007	090500	451350	2950	2950	2950	2950	0
575	20241007	090400	451350	2950	2950	2950	2950	0
576	20241007	090300	451350	2950	2950	2950	2950	0
577	20241007	090200	451350	2950	2950	2950	2950	0
578	20241007	090100	451350	2950	2950	2950	2950	0
579	20241007	090000	451350	2950	2950	2950	2950	153