KissMeData/002290/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183600	23709440	2850	2850	2850	2850	540
3	20240911	183500	23709440	2850	2850	2850	2850	0
4	20240911	183400	23709440	2850	2850	2850	2850	0
5	20240911	183300	23709440	2850	2850	2850	2850	0
6	20240911	183200	23709440	2850	2850	2850	2850	0
7	20240911	183100	23709440	2850	2850	2850	2850	0
8	20240911	183000	23709440	2850	2850	2850	2850	0
9	20240911	182900	23709440	2850	2850	2850	2850	0
10	20240911	182800	23709440	2850	2850	2850	2850	0
11	20240911	182700	23709440	2850	2850	2850	2850	0
12	20240911	182600	23709440	2850	2850	2850	2850	0
13	20240911	182500	23709440	2850	2850	2850	2850	0
14	20240911	182400	23709440	2850	2850	2850	2850	0
15	20240911	182300	23709440	2850	2850	2850	2850	0
16	20240911	182200	23709440	2850	2850	2850	2850	0
17	20240911	182100	23709440	2850	2850	2850	2850	0
18	20240911	182000	23709440	2850	2850	2850	2850	0
19	20240911	181900	23709440	2850	2850	2850	2850	0
20	20240911	181800	23709440	2850	2850	2850	2850	0
21	20240911	181700	23709440	2850	2850	2850	2850	0
22	20240911	181600	23709440	2850	2850	2850	2850	0
23	20240911	181500	23709440	2850	2850	2850	2850	0
24	20240911	181400	23709440	2850	2850	2850	2850	0
25	20240911	181300	23709440	2850	2850	2850	2850	0
26	20240911	181200	23709440	2850	2850	2850	2850	0
27	20240911	181100	23709440	2850	2850	2850	2850	0
28	20240911	181000	23709440	2850	2850	2850	2850	0
29	20240911	180900	23709440	2850	2850	2850	2850	0
30	20240911	180800	23709440	2850	2850	2850	2850	0
31	20240911	180700	23709440	2850	2850	2850	2850	0
32	20240911	180600	23709440	2850	2850	2850	2850	540
33	20240911	180500	23709440	2850	2850	2850	2850	0
34	20240911	180400	23709440	2850	2850	2850	2850	0
35	20240911	180300	23709440	2850	2850	2850	2850	0
36	20240911	180200	23709440	2850	2850	2850	2850	0
37	20240911	180100	23709440	2850	2850	2850	2850	0
38	20240911	180000	23709440	2850	2850	2850	2850	0
39	20240911	175900	23709440	2850	2850	2850	2850	0
40	20240911	175800	23709440	2850	2850	2850	2850	0
41	20240911	175700	23709440	2850	2850	2850	2850	0
42	20240911	175600	23709440	2850	2850	2850	2850	0
43	20240911	175500	23709440	2850	2850	2850	2850	0
44	20240911	175400	23709440	2850	2850	2850	2850	0
45	20240911	175300	23709440	2850	2850	2850	2850	0
46	20240911	175200	23709440	2850	2850	2850	2850	0
47	20240911	175100	23709440	2850	2850	2850	2850	0
48	20240911	175000	23709440	2850	2850	2850	2850	0
49	20240911	174900	23709440	2850	2850	2850	2850	0
50	20240911	174800	23709440	2850	2850	2850	2850	0
51	20240911	174700	23709440	2850	2850	2850	2850	0
52	20240911	174600	23709440	2850	2850	2850	2850	0
53	20240911	174500	23709440	2850	2850	2850	2850	0
54	20240911	174400	23709440	2850	2850	2850	2850	0
55	20240911	174300	23709440	2850	2850	2850	2850	0
56	20240911	174200	23709440	2850	2850	2850	2850	0
57	20240911	174100	23709440	2850	2850	2850	2850	0
58	20240911	174000	23709440	2850	2850	2850	2850	0
59	20240911	173900	23709440	2850	2850	2850	2850	0
60	20240911	173800	23709440	2850	2850	2850	2850	0
61	20240911	173700	23709440	2850	2850	2850	2850	0
62	20240911	173600	23709440	2850	2850	2850	2850	540
63	20240911	173500	23709440	2850	2850	2850	2850	0
64	20240911	173400	23709440	2850	2850	2850	2850	0
65	20240911	173300	23709440	2850	2850	2850	2850	0
66	20240911	173200	23709440	2850	2850	2850	2850	0
67	20240911	173100	23709440	2850	2850	2850	2850	0
68	20240911	173000	23709440	2850	2850	2850	2850	0
69	20240911	172900	23709440	2850	2850	2850	2850	0
70	20240911	172800	23709440	2850	2850	2850	2850	0
71	20240911	172700	23709440	2850	2850	2850	2850	0
72	20240911	172600	23709440	2850	2850	2850	2850	0
73	20240911	172500	23709440	2850	2850	2850	2850	0
74	20240911	172400	23709440	2850	2850	2850	2850	0
75	20240911	172300	23709440	2850	2850	2850	2850	0
76	20240911	172200	23709440	2850	2850	2850	2850	0
77	20240911	172100	23709440	2850	2850	2850	2850	0
78	20240911	172000	23709440	2850	2850	2850	2850	0
79	20240911	171900	23709440	2850	2850	2850	2850	0
80	20240911	171800	23709440	2850	2850	2850	2850	0
81	20240911	171700	23709440	2850	2850	2850	2850	0
82	20240911	171600	23709440	2850	2850	2850	2850	0
83	20240911	171500	23709440	2850	2850	2850	2850	0
84	20240911	171400	23709440	2850	2850	2850	2850	0
85	20240911	171300	23709440	2850	2850	2850	2850	0
86	20240911	171200	23709440	2850	2850	2850	2850	0
87	20240911	171100	23709440	2850	2850	2850	2850	0
88	20240911	171000	23709440	2850	2850	2850	2850	0
89	20240911	170900	23709440	2850	2850	2850	2850	0
90	20240911	170800	23709440	2850	2850	2850	2850	0
91	20240911	170700	23709440	2850	2850	2850	2850	0
92	20240911	170600	23709440	2850	2850	2850	2850	540
93	20240911	170500	23709440	2850	2850	2850	2850	0
94	20240911	170400	23709440	2850	2850	2850	2850	0
95	20240911	170300	23709440	2850	2850	2850	2850	0
96	20240911	170200	23709440	2850	2850	2850	2850	0
97	20240911	170100	23709440	2850	2850	2850	2850	0
98	20240911	170000	23709440	2850	2850	2850	2850	0
99	20240911	165900	23709440	2850	2850	2850	2850	0
100	20240911	165800	23709440	2850	2850	2850	2850	0
101	20240911	165700	23709440	2850	2850	2850	2850	0
102	20240911	165600	23709440	2850	2850	2850	2850	0
103	20240911	165500	23709440	2850	2850	2850	2850	0
104	20240911	165400	23709440	2850	2850	2850	2850	0
105	20240911	165300	23709440	2850	2850	2850	2850	0
106	20240911	165200	23709440	2850	2850	2850	2850	0
107	20240911	165100	23709440	2850	2850	2850	2850	0
108	20240911	165000	23709440	2850	2850	2850	2850	0
109	20240911	164900	23709440	2850	2850	2850	2850	0
110	20240911	164800	23709440	2850	2850	2850	2850	0
111	20240911	164700	23709440	2850	2850	2850	2850	0
112	20240911	164600	23709440	2850	2850	2850	2850	0
113	20240911	164500	23709440	2850	2850	2850	2850	0
114	20240911	164400	23709440	2850	2850	2850	2850	0
115	20240911	164300	23709440	2850	2850	2850	2850	0
116	20240911	164200	23709440	2850	2850	2850	2850	0
117	20240911	164100	23709440	2850	2850	2850	2850	0
118	20240911	164000	23709440	2850	2850	2850	2850	0
119	20240911	163900	23709440	2850	2850	2850	2850	0
120	20240911	163800	23709440	2850	2850	2850	2850	0
121	20240911	163700	23709440	2850	2850	2850	2850	0
122	20240911	163600	23709440	2850	2850	2850	2850	540
123	20240911	163500	23709440	2850	2850	2850	2850	0
124	20240911	163400	23709440	2850	2850	2850	2850	0
125	20240911	163300	23709440	2850	2850	2850	2850	0
126	20240911	163200	23709440	2850	2850	2850	2850	0
127	20240911	163100	23709440	2850	2850	2850	2850	0
128	20240911	163000	23709440	2850	2850	2850	2850	0
129	20240911	162900	23709440	2850	2850	2850	2850	0
130	20240911	162800	23709440	2850	2850	2850	2850	0
131	20240911	162700	23709440	2850	2850	2850	2850	0
132	20240911	162600	23709440	2850	2850	2850	2850	0
133	20240911	162500	23709440	2850	2850	2850	2850	0
134	20240911	162400	23709440	2850	2850	2850	2850	0
135	20240911	162300	23709440	2850	2850	2850	2850	0
136	20240911	162200	23709440	2850	2850	2850	2850	0
137	20240911	162100	23709440	2850	2850	2850	2850	0
138	20240911	162000	23709440	2850	2850	2850	2850	0
139	20240911	161900	23709440	2850	2850	2850	2850	0
140	20240911	161800	23709440	2850	2850	2850	2850	0
141	20240911	161700	23709440	2850	2850	2850	2850	0
142	20240911	161600	23709440	2850	2850	2850	2850	0
143	20240911	161500	23709440	2850	2850	2850	2850	0
144	20240911	161400	23709440	2850	2850	2850	2850	0
145	20240911	161300	23709440	2850	2850	2850	2850	0
146	20240911	161200	23709440	2850	2850	2850	2850	0
147	20240911	161100	23709440	2850	2850	2850	2850	0
148	20240911	161000	23709440	2850	2850	2850	2850	0
149	20240911	160900	23709440	2850	2850	2850	2850	0
150	20240911	160800	23709440	2850	2850	2850	2850	0
151	20240911	160700	23709440	2850	2850	2850	2850	0
152	20240911	160600	23709440	2850	2850	2850	2850	540
153	20240911	160500	23709440	2850	2850	2850	2850	0
154	20240911	160400	23709440	2850	2850	2850	2850	0
155	20240911	160300	23709440	2850	2850	2850	2850	0
156	20240911	160200	23709440	2850	2850	2850	2850	0
157	20240911	160100	23709440	2850	2850	2850	2850	0
158	20240911	160000	23709440	2850	2850	2850	2850	0
159	20240911	155900	23709440	2850	2850	2850	2850	0
160	20240911	155800	23709440	2850	2850	2850	2850	0
161	20240911	155700	23709440	2850	2850	2850	2850	0
162	20240911	155600	23709440	2850	2850	2850	2850	0
163	20240911	155500	23709440	2850	2850	2850	2850	0
164	20240911	155400	23709440	2850	2850	2850	2850	0
165	20240911	155300	23709440	2850	2850	2850	2850	0
166	20240911	155200	23709440	2850	2850	2850	2850	0
167	20240911	155100	23709440	2850	2850	2850	2850	0
168	20240911	155000	23709440	2850	2850	2850	2850	0
169	20240911	154900	23709440	2850	2850	2850	2850	0
170	20240911	154800	23709440	2850	2850	2850	2850	0
171	20240911	154700	23709440	2850	2850	2850	2850	0
172	20240911	154600	23709440	2850	2850	2850	2850	0
173	20240911	154500	23709440	2850	2850	2850	2850	0
174	20240911	154400	23709440	2850	2850	2850	2850	0
175	20240911	154300	23709440	2850	2850	2850	2850	0
176	20240911	154200	23709440	2850	2850	2850	2850	0
177	20240911	154100	23709440	2850	2850	2850	2850	0
178	20240911	154000	23709440	2850	2850	2850	2850	0
179	20240911	153900	23709440	2850	2850	2850	2850	0
180	20240911	153800	23709440	2850	2850	2850	2850	0
181	20240911	153700	23709440	2850	2850	2850	2850	0
182	20240911	153600	23709440	2850	2850	2850	2850	540
183	20240911	153500	23709440	2850	2850	2850	2850	0
184	20240911	153400	23709440	2850	2850	2850	2850	0
185	20240911	153300	23709440	2850	2850	2850	2850	0
186	20240911	153200	23709440	2850	2850	2850	2850	0
187	20240911	153100	23709440	2850	2850	2850	2850	0
188	20240911	153000	23709440	2850	2850	2850	2850	540
189	20240911	152900	22170440	2840	2840	2840	2840	0
190	20240911	152800	22170440	2840	2840	2840	2840	0
191	20240911	152700	22170440	2840	2840	2840	2840	0
192	20240911	152600	22170440	2840	2840	2840	2840	0
193	20240911	152500	22170440	2840	2840	2840	2840	0
194	20240911	152400	22170440	2840	2840	2840	2840	0
195	20240911	152300	22170440	2840	2840	2840	2840	0
196	20240911	152200	22170440	2840	2840	2840	2840	0
197	20240911	152100	22170440	2840	2840	2840	2840	0
198	20240911	152000	22170440	2840	2840	2840	2840	0
199	20240911	151900	22170440	2840	2840	2840	2840	0
200	20240911	151800	22170440	2840	2840	2840	2840	0
201	20240911	151700	22170440	2840	2840	2840	2840	0
202	20240911	151600	22170440	2840	2840	2840	2840	0
203	20240911	151500	22170440	2840	2840	2840	2840	0
204	20240911	151400	22170440	2840	2840	2840	2840	0
205	20240911	151300	22170440	2840	2840	2840	2840	0
206	20240911	151200	22170440	2840	2840	2840	2840	0
207	20240911	151100	22170440	2840	2840	2840	2840	0
208	20240911	151000	22170440	2840	2840	2840	2840	0
209	20240911	150900	22170440	2840	2840	2840	2840	0
210	20240911	150800	22170440	2840	2840	2840	2840	0
211	20240911	150700	22170440	2840	2840	2840	2840	0
212	20240911	150600	22170440	2840	2840	2840	2840	0
213	20240911	150500	22170440	2840	2840	2840	2840	0
214	20240911	150400	22170440	2840	2840	2840	2840	0
215	20240911	150300	22170440	2840	2840	2840	2840	0
216	20240911	150200	22170440	2840	2840	2840	2840	0
217	20240911	150100	22170440	2840	2840	2840	2840	0
218	20240911	150000	22170440	2840	2840	2840	2840	0
219	20240911	145900	22170440	2840	2840	2840	2840	0
220	20240911	145800	22170440	2840	2840	2840	2840	0
221	20240911	145700	22170440	2840	2840	2840	2840	0
222	20240911	145600	22170440	2840	2840	2840	2840	0
223	20240911	145500	22170440	2840	2840	2840	2840	0
224	20240911	145400	22170440	2840	2840	2840	2840	0
225	20240911	145300	22170440	2840	2840	2840	2840	0
226	20240911	145200	22170440	2840	2840	2840	2840	0
227	20240911	145100	22170440	2840	2840	2840	2840	0
228	20240911	145000	22170440	2840	2840	2840	2840	0
229	20240911	144900	22170440	2840	2840	2840	2840	0
230	20240911	144800	22170440	2840	2840	2840	2840	0
231	20240911	144700	22170440	2840	2840	2840	2840	0
232	20240911	144600	22170440	2840	2840	2840	2840	0
233	20240911	144500	22170440	2840	2840	2840	2840	0
234	20240911	144400	22170440	2840	2840	2840	2840	0
235	20240911	144300	22170440	2840	2835	2840	2825	103
236	20240911	144200	21879180	2840	2840	2840	2840	0
237	20240911	144100	21879180	2840	2840	2840	2840	0
238	20240911	144000	21879180	2840	2840	2840	2840	0
239	20240911	143900	21879180	2840	2840	2840	2840	0
240	20240911	143800	21879180	2840	2840	2840	2840	0
241	20240911	143700	21879180	2840	2840	2840	2840	0
242	20240911	143600	21879180	2840	2840	2840	2840	0
243	20240911	143500	21879180	2840	2840	2840	2840	0
244	20240911	143400	21879180	2840	2840	2840	2840	0
245	20240911	143300	21879180	2840	2840	2840	2840	0
246	20240911	143200	21879180	2840	2840	2840	2840	76
247	20240911	143100	21663340	2845	2845	2845	2845	0
248	20240911	143000	21663340	2845	2845	2845	2845	0
249	20240911	142900	21663340	2845	2845	2845	2845	0
250	20240911	142800	21663340	2845	2845	2845	2845	61
251	20240911	142700	21489795	2845	2840	2845	2840	100
252	20240911	142600	21205335	2845	2845	2845	2845	0
253	20240911	142500	21205335	2845	2845	2845	2845	0
254	20240911	142400	21205335	2845	2845	2845	2845	0
255	20240911	142300	21205335	2845	2845	2845	2845	0
256	20240911	142200	21205335	2845	2845	2845	2845	0
257	20240911	142100	21205335	2845	2845	2845	2845	0
258	20240911	142000	21205335	2845	2845	2845	2845	0
259	20240911	141900	21205335	2845	2845	2845	2845	0
260	20240911	141800	21205335	2845	2845	2845	2845	0
261	20240911	141700	21205335	2845	2845	2845	2845	0
262	20240911	141600	21205335	2845	2845	2845	2845	0
263	20240911	141500	21205335	2845	2845	2845	2845	0
264	20240911	141400	21205335	2845	2845	2845	2845	0
265	20240911	141300	21205335	2845	2845	2845	2845	0
266	20240911	141200	21205335	2845	2845	2845	2845	0
267	20240911	141100	21205335	2845	2845	2845	2845	0
268	20240911	141000	21205335	2845	2845	2845	2845	0
269	20240911	140900	21205335	2845	2845	2845	2845	0
270	20240911	140800	21205335	2845	2845	2845	2845	0
271	20240911	140700	21205335	2845	2845	2845	2845	0
272	20240911	140600	21205335	2845	2845	2845	2845	0
273	20240911	140500	21205335	2845	2845	2845	2845	0
274	20240911	140400	21205335	2845	2845	2845	2845	0
275	20240911	140300	21205335	2845	2845	2845	2845	0
276	20240911	140200	21205335	2845	2840	2850	2840	8
277	20240911	140100	21182555	2845	2840	2845	2840	31
278	20240911	140000	21094510	2840	2840	2840	2840	0
279	20240911	135900	21094510	2840	2840	2840	2840	0
280	20240911	135800	21094510	2840	2840	2840	2840	0
281	20240911	135700	21094510	2840	2840	2840	2840	1
282	20240911	135600	21091670	2850	2850	2850	2850	0
283	20240911	135500	21091670	2850	2850	2850	2850	0
284	20240911	135400	21091670	2850	2840	2850	2840	30
285	20240911	135300	21006440	2835	2835	2835	2835	0
286	20240911	135200	21006440	2835	2835	2835	2835	0
287	20240911	135100	21006440	2835	2835	2835	2835	0
288	20240911	135000	21006440	2835	2835	2835	2835	0
289	20240911	134900	21006440	2835	2835	2835	2835	0
290	20240911	134800	21006440	2835	2835	2835	2835	76
291	20240911	134700	20790980	2830	2830	2830	2830	0
292	20240911	134600	20790980	2830	2830	2830	2830	0
293	20240911	134500	20790980	2830	2840	2840	2830	2000
294	20240911	134400	15125805	2850	2850	2850	2850	0
295	20240911	134300	15125805	2850	2850	2850	2850	0
296	20240911	134200	15125805	2850	2850	2850	2850	8
297	20240911	134100	15103005	2850	2850	2850	2850	0
298	20240911	134000	15103005	2850	2850	2850	2850	0
299	20240911	133900	15103005	2850	2850	2850	2850	0
300	20240911	133800	15103005	2850	2850	2850	2850	0
301	20240911	133700	15103005	2850	2850	2850	2850	0
302	20240911	133600	15103005	2850	2850	2850	2850	0
303	20240911	133500	15103005	2850	2850	2850	2850	0
304	20240911	133400	15103005	2850	2850	2850	2850	0
305	20240911	133300	15103005	2850	2850	2850	2850	0
306	20240911	133200	15103005	2850	2850	2850	2850	0
307	20240911	133100	15103005	2850	2850	2850	2850	0
308	20240911	133000	15103005	2850	2850	2850	2850	0
309	20240911	132900	15103005	2850	2850	2850	2850	0
310	20240911	132800	15103005	2850	2850	2850	2850	0
311	20240911	132700	15103005	2850	2850	2850	2850	0
312	20240911	132600	15103005	2850	2850	2850	2850	0
313	20240911	132500	15103005	2850	2850	2850	2850	0
314	20240911	132400	15103005	2850	2850	2850	2850	0
315	20240911	132300	15103005	2850	2850	2850	2850	1
316	20240911	132200	15100155	2840	2840	2840	2840	0
317	20240911	132100	15100155	2840	2840	2840	2840	0
318	20240911	132000	15100155	2840	2840	2840	2840	0
319	20240911	131900	15100155	2840	2840	2840	2840	200
320	20240911	131800	14532155	2850	2850	2850	2850	0
321	20240911	131700	14532155	2850	2850	2850	2850	0
322	20240911	131600	14532155	2850	2850	2850	2850	0
323	20240911	131500	14532155	2850	2850	2850	2850	0
324	20240911	131400	14532155	2850	2850	2850	2850	0
325	20240911	131300	14532155	2850	2850	2850	2850	0
326	20240911	131200	14532155	2850	2850	2850	2850	0
327	20240911	131100	14532155	2850	2850	2850	2850	0
328	20240911	131000	14532155	2850	2845	2850	2845	5
329	20240911	130900	14517910	2840	2845	2845	2840	2800
330	20240911	130800	6563320	2845	2845	2845	2845	999
331	20240911	130700	3721165	2850	2850	2850	2850	0
332	20240911	130600	3721165	2850	2850	2850	2850	0
333	20240911	130500	3721165	2850	2850	2850	2850	0
334	20240911	130400	3721165	2850	2850	2850	2850	0
335	20240911	130300	3721165	2850	2850	2850	2850	0
336	20240911	130200	3721165	2850	2850	2850	2850	0
337	20240911	130100	3721165	2850	2850	2850	2850	0
338	20240911	130000	3721165	2850	2850	2850	2850	0
339	20240911	125900	3721165	2850	2850	2850	2850	0
340	20240911	125800	3721165	2850	2850	2850	2850	0
341	20240911	125700	3721165	2850	2850	2850	2850	0
342	20240911	125600	3721165	2850	2850	2850	2850	0
343	20240911	125500	3721165	2850	2850	2850	2850	0
344	20240911	125400	3721165	2850	2850	2850	2850	0
345	20240911	125300	3721165	2850	2850	2850	2850	0
346	20240911	125200	3721165	2850	2850	2850	2850	0
347	20240911	125100	3721165	2850	2850	2850	2850	0
348	20240911	125000	3721165	2850	2850	2850	2850	0
349	20240911	124900	3721165	2850	2850	2850	2850	0
350	20240911	124800	3721165	2850	2850	2850	2850	0
351	20240911	124700	3721165	2850	2850	2850	2850	2
352	20240911	124600	3715465	2850	2850	2850	2850	0
353	20240911	124500	3715465	2850	2850	2850	2850	0
354	20240911	124400	3715465	2850	2850	2850	2850	0
355	20240911	124300	3715465	2850	2850	2850	2850	0
356	20240911	124200	3715465	2850	2850	2850	2850	0
357	20240911	124100	3715465	2850	2850	2850	2850	0
358	20240911	124000	3715465	2850	2850	2850	2850	20
359	20240911	123900	3658465	2850	2850	2850	2850	0
360	20240911	123800	3658465	2850	2850	2850	2850	0
361	20240911	123700	3658465	2850	2850	2850	2850	0
362	20240911	123600	3658465	2850	2850	2850	2850	0
363	20240911	123500	3658465	2850	2850	2850	2850	0
364	20240911	123400	3658465	2850	2850	2850	2850	0
365	20240911	123300	3658465	2850	2850	2850	2850	0
366	20240911	123200	3658465	2850	2850	2850	2850	0
367	20240911	123100	3658465	2850	2850	2850	2850	0
368	20240911	123000	3658465	2850	2850	2850	2850	0
369	20240911	122900	3658465	2850	2850	2850	2850	1
370	20240911	122800	3655615	2850	2850	2850	2850	0
371	20240911	122700	3655615	2850	2850	2850	2850	0
372	20240911	122600	3655615	2850	2850	2850	2850	0
373	20240911	122500	3655615	2850	2850	2850	2850	0
374	20240911	122400	3655615	2850	2850	2850	2850	0
375	20240911	122300	3655615	2850	2850	2850	2850	0
376	20240911	122200	3655615	2850	2850	2850	2850	0
377	20240911	122100	3655615	2850	2850	2850	2850	0
378	20240911	122000	3655615	2850	2850	2850	2850	0
379	20240911	121900	3655615	2850	2850	2850	2850	0
380	20240911	121800	3655615	2850	2850	2850	2850	0
381	20240911	121700	3655615	2850	2850	2850	2850	0
382	20240911	121600	3655615	2850	2850	2850	2850	0
383	20240911	121500	3655615	2850	2850	2850	2850	0
384	20240911	121400	3655615	2850	2850	2850	2850	0
385	20240911	121300	3655615	2850	2850	2850	2850	0
386	20240911	121200	3655615	2850	2850	2850	2850	0
387	20240911	121100	3655615	2850	2850	2850	2850	0
388	20240911	121000	3655615	2850	2850	2850	2850	0
389	20240911	120900	3655615	2850	2850	2850	2850	0
390	20240911	120800	3655615	2850	2850	2850	2850	2
391	20240911	120700	3649915	2850	2850	2850	2850	3
392	20240911	120600	3641365	2855	2855	2855	2855	0
393	20240911	120500	3641365	2855	2855	2855	2855	0
394	20240911	120400	3641365	2855	2855	2855	2855	0
395	20240911	120300	3641365	2855	2855	2855	2855	0
396	20240911	120200	3641365	2855	2855	2855	2855	0
397	20240911	120100	3641365	2855	2855	2855	2855	0
398	20240911	120000	3641365	2855	2855	2855	2855	0
399	20240911	115900	3641365	2855	2855	2855	2855	0
400	20240911	115800	3641365	2855	2855	2855	2855	0
401	20240911	115700	3641365	2855	2855	2855	2855	0
402	20240911	115600	3641365	2855	2855	2855	2855	0
403	20240911	115500	3641365	2855	2855	2855	2855	0
404	20240911	115400	3641365	2855	2855	2855	2855	0
405	20240911	115300	3641365	2855	2855	2855	2855	0
406	20240911	115200	3641365	2855	2855	2855	2855	0
407	20240911	115100	3641365	2855	2855	2855	2855	0
408	20240911	115000	3641365	2855	2855	2855	2855	0
409	20240911	114900	3641365	2855	2855	2855	2855	0
410	20240911	114800	3641365	2855	2855	2855	2855	0
411	20240911	114700	3641365	2855	2855	2855	2855	0
412	20240911	114600	3641365	2855	2855	2855	2855	0
413	20240911	114500	3641365	2855	2855	2855	2855	0
414	20240911	114400	3641365	2855	2855	2855	2855	0
415	20240911	114300	3641365	2855	2855	2855	2855	0
416	20240911	114200	3641365	2855	2855	2855	2855	0
417	20240911	114100	3641365	2855	2855	2855	2855	0
418	20240911	114000	3641365	2855	2855	2855	2855	5
419	20240911	113900	3627090	2845	2845	2845	2845	0
420	20240911	113800	3627090	2845	2845	2845	2845	0
421	20240911	113700	3627090	2845	2845	2845	2845	0
422	20240911	113600	3627090	2845	2845	2845	2845	0
423	20240911	113500	3627090	2845	2845	2845	2845	0
424	20240911	113400	3627090	2845	2845	2845	2845	0
425	20240911	113300	3627090	2845	2845	2845	2845	0
426	20240911	113200	3627090	2845	2845	2845	2845	0
427	20240911	113100	3627090	2845	2845	2845	2845	0
428	20240911	113000	3627090	2845	2845	2845	2845	0
429	20240911	112900	3627090	2845	2845	2845	2845	0
430	20240911	112800	3627090	2845	2845	2845	2845	0
431	20240911	112700	3627090	2845	2845	2845	2845	0
432	20240911	112600	3627090	2845	2845	2845	2845	15
433	20240911	112500	3584415	2845	2845	2845	2845	10
434	20240911	112400	3555965	2845	2845	2845	2845	0
435	20240911	112300	3555965	2845	2845	2845	2845	0
436	20240911	112200	3555965	2845	2845	2845	2845	0
437	20240911	112100	3555965	2845	2845	2845	2845	0
438	20240911	112000	3555965	2845	2845	2845	2845	0
439	20240911	111900	3555965	2845	2845	2845	2845	0
440	20240911	111800	3555965	2845	2845	2845	2845	0
441	20240911	111700	3555965	2845	2845	2845	2845	0
442	20240911	111600	3555965	2845	2845	2845	2845	0
443	20240911	111500	3555965	2845	2845	2845	2845	0
444	20240911	111400	3555965	2845	2845	2845	2845	0
445	20240911	111300	3555965	2845	2845	2845	2845	0
446	20240911	111200	3555965	2845	2845	2845	2845	0
447	20240911	111100	3555965	2845	2845	2845	2845	0
448	20240911	111000	3555965	2845	2845	2845	2845	0
449	20240911	110900	3555965	2845	2845	2845	2845	0
450	20240911	110800	3555965	2845	2845	2845	2845	0
451	20240911	110700	3555965	2845	2845	2845	2845	0
452	20240911	110600	3555965	2845	2845	2845	2845	0
453	20240911	110500	3555965	2845	2845	2845	2845	0
454	20240911	110400	3555965	2845	2845	2845	2845	0
455	20240911	110300	3555965	2845	2845	2845	2845	0
456	20240911	110200	3555965	2845	2845	2845	2845	0
457	20240911	110100	3555965	2845	2845	2845	2845	88
458	20240911	110000	3305605	2850	2850	2850	2850	1
459	20240911	105900	3302755	2845	2845	2845	2845	1
460	20240911	105800	3299910	2850	2850	2850	2850	0
461	20240911	105700	3299910	2850	2850	2850	2850	0
462	20240911	105600	3299910	2850	2850	2850	2850	0
463	20240911	105500	3299910	2850	2850	2850	2850	0
464	20240911	105400	3299910	2850	2850	2850	2850	0
465	20240911	105300	3299910	2850	2850	2850	2850	0
466	20240911	105200	3299910	2850	2850	2850	2850	0
467	20240911	105100	3299910	2850	2850	2850	2850	0
468	20240911	105000	3299910	2850	2850	2850	2850	0
469	20240911	104900	3299910	2850	2850	2850	2850	0
470	20240911	104800	3299910	2850	2850	2850	2850	0
471	20240911	104700	3299910	2850	2850	2850	2850	5
472	20240911	104600	3285660	2850	2850	2850	2850	0
473	20240911	104500	3285660	2850	2850	2850	2850	0
474	20240911	104400	3285660	2850	2850	2850	2850	0
475	20240911	104300	3285660	2850	2850	2850	2850	0
476	20240911	104200	3285660	2850	2850	2850	2850	0
477	20240911	104100	3285660	2850	2850	2850	2850	0
478	20240911	104000	3285660	2850	2850	2850	2850	0
479	20240911	103900	3285660	2850	2850	2850	2850	0
480	20240911	103800	3285660	2850	2855	2855	2850	40
481	20240911	103700	3171620	2855	2855	2860	2850	229
482	20240911	103600	2518880	2860	2860	2860	2860	2
483	20240911	103500	2513160	2855	2855	2855	2855	0
484	20240911	103400	2513160	2855	2855	2855	2855	0
485	20240911	103300	2513160	2855	2860	2860	2855	41
486	20240911	103200	2396065	2865	2865	2865	2865	0
487	20240911	103100	2396065	2865	2865	2865	2865	0
488	20240911	103000	2396065	2865	2865	2865	2865	0
489	20240911	102900	2396065	2865	2865	2865	2865	0
490	20240911	102800	2396065	2865	2865	2865	2865	0
491	20240911	102700	2396065	2865	2865	2865	2865	0
492	20240911	102600	2396065	2865	2865	2865	2865	0
493	20240911	102500	2396065	2865	2865	2865	2865	0
494	20240911	102400	2396065	2865	2865	2865	2865	0
495	20240911	102300	2396065	2865	2865	2865	2865	0
496	20240911	102200	2396065	2865	2865	2865	2865	0
497	20240911	102100	2396065	2865	2865	2865	2865	0
498	20240911	102000	2396065	2865	2865	2865	2865	0
499	20240911	101900	2396065	2865	2865	2865	2865	6
500	20240911	101800	2378875	2860	2860	2860	2860	224
501	20240911	101700	1738235	2860	2860	2860	2860	0
502	20240911	101600	1738235	2860	2860	2860	2860	0
503	20240911	101500	1738235	2860	2860	2860	2860	0
504	20240911	101400	1738235	2860	2860	2860	2860	0
505	20240911	101300	1738235	2860	2860	2860	2860	0
506	20240911	101200	1738235	2860	2860	2860	2860	0
507	20240911	101100	1738235	2860	2860	2860	2860	0
508	20240911	101000	1738235	2860	2860	2860	2860	0
509	20240911	100900	1738235	2860	2860	2860	2860	1
510	20240911	100800	1735375	2860	2860	2860	2860	0
511	20240911	100700	1735375	2860	2860	2860	2860	0
512	20240911	100600	1735375	2860	2860	2860	2860	0
513	20240911	100500	1735375	2860	2860	2860	2860	0
514	20240911	100400	1735375	2860	2860	2860	2860	1
515	20240911	100300	1732515	2855	2855	2855	2855	10
516	20240911	100200	1703965	2860	2860	2860	2860	0
517	20240911	100100	1703965	2860	2860	2860	2860	0
518	20240911	100000	1703965	2860	2860	2860	2860	0
519	20240911	095900	1703965	2860	2860	2860	2860	0
520	20240911	095800	1703965	2860	2860	2860	2860	0
521	20240911	095700	1703965	2860	2860	2860	2860	0
522	20240911	095600	1703965	2860	2860	2860	2860	0
523	20240911	095500	1703965	2860	2860	2860	2860	0
524	20240911	095400	1703965	2860	2860	2860	2860	0
525	20240911	095300	1703965	2860	2860	2860	2860	0
526	20240911	095200	1703965	2860	2855	2860	2855	62
527	20240911	095100	1526935	2850	2850	2850	2850	0
528	20240911	095000	1526935	2850	2850	2850	2850	0
529	20240911	094900	1526935	2850	2850	2850	2850	0
530	20240911	094800	1526935	2850	2850	2850	2850	0
531	20240911	094700	1526935	2850	2850	2850	2850	0
532	20240911	094600	1526935	2850	2850	2850	2850	0
533	20240911	094500	1526935	2850	2850	2850	2850	64
534	20240911	094400	1344535	2845	2845	2845	2845	0
535	20240911	094300	1344535	2845	2845	2845	2845	100
536	20240911	094200	1060035	2850	2850	2850	2850	0
537	20240911	094100	1060035	2850	2850	2850	2850	0
538	20240911	094000	1060035	2850	2850	2850	2850	49
539	20240911	093900	920385	2850	2850	2850	2850	1
540	20240911	093800	917535	2850	2850	2850	2850	1
541	20240911	093700	914685	2840	2840	2840	2840	50
542	20240911	093600	772685	2845	2845	2845	2845	0
543	20240911	093500	772685	2845	2845	2845	2845	0
544	20240911	093400	772685	2845	2845	2845	2845	0
545	20240911	093300	772685	2845	2845	2845	2845	0
546	20240911	093200	772685	2845	2845	2845	2845	0
547	20240911	093100	772685	2845	2845	2845	2845	0
548	20240911	093000	772685	2845	2845	2845	2845	0
549	20240911	092900	772685	2845	2845	2845	2845	0
550	20240911	092800	772685	2845	2845	2845	2845	1
551	20240911	092700	769840	2835	2835	2835	2835	0
552	20240911	092600	769840	2835	2835	2835	2835	0
553	20240911	092500	769840	2835	2835	2835	2835	0
554	20240911	092400	769840	2835	2835	2835	2835	0
555	20240911	092300	769840	2835	2835	2835	2835	0
556	20240911	092200	769840	2835	2835	2835	2835	0
557	20240911	092100	769840	2835	2835	2835	2835	0
558	20240911	092000	769840	2835	2835	2835	2835	0
559	20240911	091900	769840	2835	2835	2835	2835	0
560	20240911	091800	769840	2835	2835	2835	2835	0
561	20240911	091700	769840	2835	2835	2835	2835	15
562	20240911	091600	727315	2845	2840	2845	2840	5
563	20240911	091500	713095	2845	2845	2845	2845	0
564	20240911	091400	713095	2845	2845	2845	2845	0
565	20240911	091300	713095	2845	2845	2845	2845	0
566	20240911	091200	713095	2845	2845	2845	2845	0
567	20240911	091100	713095	2845	2845	2845	2845	0
568	20240911	091000	713095	2845	2845	2845	2845	0
569	20240911	090900	713095	2845	2845	2845	2845	0
570	20240911	090800	713095	2845	2840	2845	2840	251
571	20240911	090700	0	2840	2840	2840	2840	0
572	20240911	090600	0	2840	2840	2840	2840	0
573	20240911	090500	0	2840	2840	2840	2840	0
574	20240911	090400	0	2840	2840	2840	2840	0
575	20240911	090300	0	2840	2840	2840	2840	0
576	20240911	090200	0	2840	2840	2840	2840	0
577	20240911	090100	0	2840	2840	2840	2840	0
578	20240911	090000	0	2840	2840	2840	2840	0