KissMeData/002290/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183700	9308955	2885	2885	2885	2885	22
3	20241018	183600	9308955	2885	2885	2885	2885	0
4	20241018	183500	9308955	2885	2885	2885	2885	0
5	20241018	183400	9308955	2885	2885	2885	2885	0
6	20241018	183300	9308955	2885	2885	2885	2885	0
7	20241018	183200	9308955	2885	2885	2885	2885	0
8	20241018	183100	9308955	2885	2885	2885	2885	0
9	20241018	183000	9308955	2885	2885	2885	2885	0
10	20241018	182900	9308955	2885	2885	2885	2885	0
11	20241018	182800	9308955	2885	2885	2885	2885	0
12	20241018	182700	9308955	2885	2885	2885	2885	0
13	20241018	182600	9308955	2885	2885	2885	2885	0
14	20241018	182500	9308955	2885	2885	2885	2885	0
15	20241018	182400	9308955	2885	2885	2885	2885	0
16	20241018	182300	9308955	2885	2885	2885	2885	0
17	20241018	182200	9308955	2885	2885	2885	2885	0
18	20241018	182100	9308955	2885	2885	2885	2885	0
19	20241018	182000	9308955	2885	2885	2885	2885	0
20	20241018	181900	9308955	2885	2885	2885	2885	0
21	20241018	181800	9308955	2885	2885	2885	2885	0
22	20241018	181700	9308955	2885	2885	2885	2885	0
23	20241018	181600	9308955	2885	2885	2885	2885	0
24	20241018	181500	9308955	2885	2885	2885	2885	0
25	20241018	181400	9308955	2885	2885	2885	2885	0
26	20241018	181300	9308955	2885	2885	2885	2885	0
27	20241018	181200	9308955	2885	2885	2885	2885	0
28	20241018	181100	9308955	2885	2885	2885	2885	0
29	20241018	181000	9308955	2885	2885	2885	2885	0
30	20241018	180900	9308955	2885	2885	2885	2885	0
31	20241018	180800	9308955	2885	2885	2885	2885	0
32	20241018	180700	9308955	2885	2885	2885	2885	22
33	20241018	180600	9308955	2885	2885	2885	2885	0
34	20241018	180500	9308955	2885	2885	2885	2885	0
35	20241018	180400	9308955	2885	2885	2885	2885	0
36	20241018	180300	9308955	2885	2885	2885	2885	0
37	20241018	180200	9308955	2885	2885	2885	2885	0
38	20241018	180100	9308955	2885	2885	2885	2885	0
39	20241018	180000	9308955	2885	2885	2885	2885	0
40	20241018	175900	9308955	2885	2885	2885	2885	0
41	20241018	175800	9308955	2885	2885	2885	2885	0
42	20241018	175700	9308955	2885	2885	2885	2885	0
43	20241018	175600	9308955	2885	2885	2885	2885	0
44	20241018	175500	9308955	2885	2885	2885	2885	0
45	20241018	175400	9308955	2885	2885	2885	2885	0
46	20241018	175300	9308955	2885	2885	2885	2885	0
47	20241018	175200	9308955	2885	2885	2885	2885	0
48	20241018	175100	9308955	2885	2885	2885	2885	0
49	20241018	175000	9308955	2885	2885	2885	2885	0
50	20241018	174900	9308955	2885	2885	2885	2885	0
51	20241018	174800	9308955	2885	2885	2885	2885	0
52	20241018	174700	9308955	2885	2885	2885	2885	0
53	20241018	174600	9308955	2885	2885	2885	2885	0
54	20241018	174500	9308955	2885	2885	2885	2885	0
55	20241018	174400	9308955	2885	2885	2885	2885	0
56	20241018	174300	9308955	2885	2885	2885	2885	0
57	20241018	174200	9308955	2885	2885	2885	2885	0
58	20241018	174100	9308955	2885	2885	2885	2885	0
59	20241018	174000	9308955	2885	2885	2885	2885	0
60	20241018	173900	9308955	2885	2885	2885	2885	0
61	20241018	173800	9308955	2885	2885	2885	2885	0
62	20241018	173700	9308955	2885	2885	2885	2885	22
63	20241018	173600	9308955	2885	2885	2885	2885	0
64	20241018	173500	9308955	2885	2885	2885	2885	0
65	20241018	173400	9308955	2885	2885	2885	2885	0
66	20241018	173300	9308955	2885	2885	2885	2885	0
67	20241018	173200	9308955	2885	2885	2885	2885	0
68	20241018	173100	9308955	2885	2885	2885	2885	0
69	20241018	173000	9308955	2885	2885	2885	2885	0
70	20241018	172900	9308955	2885	2885	2885	2885	0
71	20241018	172800	9308955	2885	2885	2885	2885	0
72	20241018	172700	9308955	2885	2885	2885	2885	0
73	20241018	172600	9308955	2885	2885	2885	2885	0
74	20241018	172500	9308955	2885	2885	2885	2885	0
75	20241018	172400	9308955	2885	2885	2885	2885	0
76	20241018	172300	9308955	2885	2885	2885	2885	0
77	20241018	172200	9308955	2885	2885	2885	2885	0
78	20241018	172100	9308955	2885	2885	2885	2885	0
79	20241018	172000	9308955	2885	2885	2885	2885	0
80	20241018	171900	9308955	2885	2885	2885	2885	0
81	20241018	171800	9308955	2885	2885	2885	2885	0
82	20241018	171700	9308955	2885	2885	2885	2885	0
83	20241018	171600	9308955	2885	2885	2885	2885	0
84	20241018	171500	9308955	2885	2885	2885	2885	0
85	20241018	171400	9308955	2885	2885	2885	2885	0
86	20241018	171300	9308955	2885	2885	2885	2885	0
87	20241018	171200	9308955	2885	2885	2885	2885	0
88	20241018	171100	9308955	2885	2885	2885	2885	0
89	20241018	171000	9308955	2885	2885	2885	2885	0
90	20241018	170900	9308955	2885	2885	2885	2885	0
91	20241018	170800	9308955	2885	2885	2885	2885	0
92	20241018	170700	9308955	2885	2885	2885	2885	22
93	20241018	170600	9308955	2885	2885	2885	2885	0
94	20241018	170500	9308955	2885	2885	2885	2885	0
95	20241018	170400	9308955	2885	2885	2885	2885	0
96	20241018	170300	9308955	2885	2885	2885	2885	0
97	20241018	170200	9308955	2885	2885	2885	2885	0
98	20241018	170100	9308955	2885	2885	2885	2885	0
99	20241018	170000	9308955	2885	2885	2885	2885	0
100	20241018	165900	9308955	2885	2885	2885	2885	0
101	20241018	165800	9308955	2885	2885	2885	2885	0
102	20241018	165700	9308955	2885	2885	2885	2885	0
103	20241018	165600	9308955	2885	2885	2885	2885	0
104	20241018	165500	9308955	2885	2885	2885	2885	0
105	20241018	165400	9308955	2885	2885	2885	2885	0
106	20241018	165300	9308955	2885	2885	2885	2885	0
107	20241018	165200	9308955	2885	2885	2885	2885	0
108	20241018	165100	9308955	2885	2885	2885	2885	0
109	20241018	165000	9308955	2885	2885	2885	2885	0
110	20241018	164900	9308955	2885	2885	2885	2885	0
111	20241018	164800	9308955	2885	2885	2885	2885	0
112	20241018	164700	9308955	2885	2885	2885	2885	0
113	20241018	164600	9308955	2885	2885	2885	2885	0
114	20241018	164500	9308955	2885	2885	2885	2885	0
115	20241018	164400	9308955	2885	2885	2885	2885	0
116	20241018	164300	9308955	2885	2885	2885	2885	0
117	20241018	164200	9308955	2885	2885	2885	2885	0
118	20241018	164100	9308955	2885	2885	2885	2885	0
119	20241018	164000	9308955	2885	2885	2885	2885	0
120	20241018	163900	9308955	2885	2885	2885	2885	0
121	20241018	163800	9308955	2885	2885	2885	2885	0
122	20241018	163700	9308955	2885	2885	2885	2885	22
123	20241018	163600	9308955	2885	2885	2885	2885	0
124	20241018	163500	9308955	2885	2885	2885	2885	0
125	20241018	163400	9308955	2885	2885	2885	2885	0
126	20241018	163300	9308955	2885	2885	2885	2885	0
127	20241018	163200	9308955	2885	2885	2885	2885	0
128	20241018	163100	9308955	2885	2885	2885	2885	0
129	20241018	163000	9308955	2885	2885	2885	2885	0
130	20241018	162900	9308955	2885	2885	2885	2885	0
131	20241018	162800	9308955	2885	2885	2885	2885	0
132	20241018	162700	9308955	2885	2885	2885	2885	0
133	20241018	162600	9308955	2885	2885	2885	2885	0
134	20241018	162500	9308955	2885	2885	2885	2885	0
135	20241018	162400	9308955	2885	2885	2885	2885	0
136	20241018	162300	9308955	2885	2885	2885	2885	0
137	20241018	162200	9308955	2885	2885	2885	2885	0
138	20241018	162100	9308955	2885	2885	2885	2885	0
139	20241018	162000	9308955	2885	2885	2885	2885	0
140	20241018	161900	9308955	2885	2885	2885	2885	0
141	20241018	161800	9308955	2885	2885	2885	2885	0
142	20241018	161700	9308955	2885	2885	2885	2885	0
143	20241018	161600	9308955	2885	2885	2885	2885	0
144	20241018	161500	9308955	2885	2885	2885	2885	0
145	20241018	161400	9308955	2885	2885	2885	2885	0
146	20241018	161300	9308955	2885	2885	2885	2885	0
147	20241018	161200	9308955	2885	2885	2885	2885	0
148	20241018	161100	9308955	2885	2885	2885	2885	0
149	20241018	161000	9308955	2885	2885	2885	2885	0
150	20241018	160900	9308955	2885	2885	2885	2885	0
151	20241018	160800	9308955	2885	2885	2885	2885	0
152	20241018	160700	9308955	2885	2885	2885	2885	22
153	20241018	160600	9308955	2885	2885	2885	2885	0
154	20241018	160500	9308955	2885	2885	2885	2885	0
155	20241018	160400	9308955	2885	2885	2885	2885	0
156	20241018	160300	9308955	2885	2885	2885	2885	0
157	20241018	160200	9308955	2885	2885	2885	2885	0
158	20241018	160100	9308955	2885	2885	2885	2885	0
159	20241018	160000	9308955	2885	2885	2885	2885	0
160	20241018	155900	9308955	2885	2885	2885	2885	0
161	20241018	155800	9308955	2885	2885	2885	2885	0
162	20241018	155700	9308955	2885	2885	2885	2885	0
163	20241018	155600	9308955	2885	2885	2885	2885	0
164	20241018	155500	9308955	2885	2885	2885	2885	0
165	20241018	155400	9308955	2885	2885	2885	2885	0
166	20241018	155300	9308955	2885	2885	2885	2885	0
167	20241018	155200	9308955	2885	2885	2885	2885	0
168	20241018	155100	9308955	2885	2885	2885	2885	0
169	20241018	155000	9308955	2885	2885	2885	2885	0
170	20241018	154900	9308955	2885	2885	2885	2885	0
171	20241018	154800	9308955	2885	2885	2885	2885	0
172	20241018	154700	9308955	2885	2885	2885	2885	0
173	20241018	154600	9308955	2885	2885	2885	2885	0
174	20241018	154500	9308955	2885	2885	2885	2885	0
175	20241018	154400	9308955	2885	2885	2885	2885	0
176	20241018	154300	9308955	2885	2885	2885	2885	0
177	20241018	154200	9308955	2885	2885	2885	2885	0
178	20241018	154100	9308955	2885	2885	2885	2885	0
179	20241018	154000	9308955	2885	2885	2885	2885	0
180	20241018	153900	9308955	2885	2885	2885	2885	0
181	20241018	153800	9308955	2885	2885	2885	2885	0
182	20241018	153700	9308955	2885	2885	2885	2885	22
183	20241018	153600	9308955	2885	2885	2885	2885	0
184	20241018	153500	9308955	2885	2885	2885	2885	0
185	20241018	153400	9308955	2885	2885	2885	2885	0
186	20241018	153300	9308955	2885	2885	2885	2885	0
187	20241018	153200	9308955	2885	2885	2885	2885	0
188	20241018	153100	9308955	2885	2885	2885	2885	0
189	20241018	153000	9308955	2885	2885	2885	2885	22
190	20241018	152900	9245485	2885	2885	2885	2885	0
191	20241018	152800	9245485	2885	2885	2885	2885	0
192	20241018	152700	9245485	2885	2885	2885	2885	0
193	20241018	152600	9245485	2885	2885	2885	2885	0
194	20241018	152500	9245485	2885	2885	2885	2885	0
195	20241018	152400	9245485	2885	2885	2885	2885	0
196	20241018	152300	9245485	2885	2885	2885	2885	0
197	20241018	152200	9245485	2885	2885	2885	2885	0
198	20241018	152100	9245485	2885	2885	2885	2885	0
199	20241018	152000	9245485	2885	2885	2885	2885	0
200	20241018	151900	9245485	2885	2885	2885	2885	0
201	20241018	151800	9245485	2885	2885	2885	2885	0
202	20241018	151700	9245485	2885	2885	2885	2885	0
203	20241018	151600	9245485	2885	2885	2885	2885	1
204	20241018	151500	9242600	2870	2870	2870	2870	0
205	20241018	151400	9242600	2870	2870	2870	2870	10
206	20241018	151300	9213900	2870	2870	2870	2870	1
207	20241018	151200	9211030	2870	2870	2870	2870	0
208	20241018	151100	9211030	2870	2870	2870	2870	0
209	20241018	151000	9211030	2870	2870	2870	2870	0
210	20241018	150900	9211030	2870	2870	2870	2870	0
211	20241018	150800	9211030	2870	2870	2870	2870	0
212	20241018	150700	9211030	2870	2870	2870	2870	0
213	20241018	150600	9211030	2870	2870	2870	2870	0
214	20241018	150500	9211030	2870	2870	2870	2870	0
215	20241018	150400	9211030	2870	2875	2875	2870	50
216	20241018	150300	9067420	2875	2875	2875	2875	5
217	20241018	150200	9053045	2885	2885	2885	2885	0
218	20241018	150100	9053045	2885	2885	2885	2885	0
219	20241018	150000	9053045	2885	2885	2885	2885	0
220	20241018	145900	9053045	2885	2885	2885	2885	0
221	20241018	145800	9053045	2885	2885	2885	2885	0
222	20241018	145700	9053045	2885	2885	2885	2885	0
223	20241018	145600	9053045	2885	2885	2885	2885	0
224	20241018	145500	9053045	2885	2885	2885	2885	0
225	20241018	145400	9053045	2885	2885	2885	2885	0
226	20241018	145300	9053045	2885	2885	2885	2885	0
227	20241018	145200	9053045	2885	2885	2885	2885	0
228	20241018	145100	9053045	2885	2885	2885	2885	0
229	20241018	145000	9053045	2885	2885	2885	2885	0
230	20241018	144900	9053045	2885	2885	2885	2885	0
231	20241018	144800	9053045	2885	2885	2885	2885	0
232	20241018	144700	9053045	2885	2885	2885	2885	4
233	20241018	144600	9041505	2885	2885	2885	2885	1525
234	20241018	144500	4641880	2885	2885	2885	2885	0
235	20241018	144400	4641880	2885	2885	2885	2885	0
236	20241018	144300	4641880	2885	2885	2885	2885	0
237	20241018	144200	4641880	2885	2885	2885	2885	0
238	20241018	144100	4641880	2885	2885	2885	2885	0
239	20241018	144000	4641880	2885	2885	2885	2885	0
240	20241018	143900	4641880	2885	2885	2885	2885	0
241	20241018	143800	4641880	2885	2885	2885	2885	0
242	20241018	143700	4641880	2885	2885	2885	2885	0
243	20241018	143600	4641880	2885	2885	2885	2885	173
244	20241018	143500	4142775	2885	2885	2885	2885	0
245	20241018	143400	4142775	2885	2885	2885	2885	0
246	20241018	143300	4142775	2885	2885	2885	2885	0
247	20241018	143200	4142775	2885	2885	2885	2885	0
248	20241018	143100	4142775	2885	2885	2885	2885	0
249	20241018	143000	4142775	2885	2885	2885	2885	0
250	20241018	142900	4142775	2885	2885	2885	2885	0
251	20241018	142800	4142775	2885	2885	2885	2885	0
252	20241018	142700	4142775	2885	2885	2885	2885	0
253	20241018	142600	4142775	2885	2885	2885	2885	0
254	20241018	142500	4142775	2885	2885	2885	2885	0
255	20241018	142400	4142775	2885	2885	2885	2885	0
256	20241018	142300	4142775	2885	2885	2885	2885	0
257	20241018	142200	4142775	2885	2885	2885	2885	0
258	20241018	142100	4142775	2885	2885	2885	2885	0
259	20241018	142000	4142775	2885	2885	2885	2885	0
260	20241018	141900	4142775	2885	2885	2885	2885	0
261	20241018	141800	4142775	2885	2885	2885	2885	0
262	20241018	141700	4142775	2885	2885	2885	2885	0
263	20241018	141600	4142775	2885	2885	2885	2885	0
264	20241018	141500	4142775	2885	2885	2885	2885	0
265	20241018	141400	4142775	2885	2885	2885	2885	0
266	20241018	141300	4142775	2885	2885	2885	2885	0
267	20241018	141200	4142775	2885	2885	2885	2885	0
268	20241018	141100	4142775	2885	2885	2885	2885	0
269	20241018	141000	4142775	2885	2885	2885	2885	0
270	20241018	140900	4142775	2885	2885	2885	2885	0
271	20241018	140800	4142775	2885	2885	2885	2885	0
272	20241018	140700	4142775	2885	2885	2885	2885	1
273	20241018	140600	4139890	2875	2875	2875	2875	4
274	20241018	140500	4128390	2875	2875	2875	2875	0
275	20241018	140400	4128390	2875	2875	2875	2875	0
276	20241018	140300	4128390	2875	2875	2875	2875	5
277	20241018	140200	4114015	2870	2870	2870	2870	0
278	20241018	140100	4114015	2870	2870	2870	2870	0
279	20241018	140000	4114015	2870	2870	2870	2870	0
280	20241018	135900	4114015	2870	2870	2870	2870	0
281	20241018	135800	4114015	2870	2870	2870	2870	0
282	20241018	135700	4114015	2870	2870	2870	2870	0
283	20241018	135600	4114015	2870	2870	2870	2870	2
284	20241018	135500	4108275	2870	2870	2870	2870	6
285	20241018	135400	4091055	2875	2875	2875	2875	0
286	20241018	135300	4091055	2875	2875	2875	2875	0
287	20241018	135200	4091055	2875	2875	2875	2875	0
288	20241018	135100	4091055	2875	2875	2875	2875	0
289	20241018	135000	4091055	2875	2875	2875	2875	0
290	20241018	134900	4091055	2875	2875	2875	2875	25
291	20241018	134800	4019180	2875	2875	2875	2875	25
292	20241018	134700	3947305	2870	2870	2870	2870	0
293	20241018	134600	3947305	2870	2870	2870	2870	0
294	20241018	134500	3947305	2870	2870	2870	2870	10
295	20241018	134400	3918605	2870	2870	2870	2870	0
296	20241018	134300	3918605	2870	2870	2870	2870	0
297	20241018	134200	3918605	2870	2870	2870	2870	0
298	20241018	134100	3918605	2870	2870	2870	2870	3
299	20241018	134000	3909995	2870	2870	2870	2870	0
300	20241018	133900	3909995	2870	2870	2870	2870	0
301	20241018	133800	3909995	2870	2870	2870	2870	0
302	20241018	133700	3909995	2870	2870	2870	2870	0
303	20241018	133600	3909995	2870	2870	2870	2870	3
304	20241018	133500	3901385	2875	2875	2875	2875	0
305	20241018	133400	3901385	2875	2875	2875	2875	0
306	20241018	133300	3901385	2875	2875	2875	2875	0
307	20241018	133200	3901385	2875	2875	2875	2875	0
308	20241018	133100	3901385	2875	2870	2875	2870	4
309	20241018	133000	3889900	2875	2875	2875	2875	0
310	20241018	132900	3889900	2875	2875	2875	2875	0
311	20241018	132800	3889900	2875	2875	2875	2875	0
312	20241018	132700	3889900	2875	2875	2875	2875	0
313	20241018	132600	3889900	2875	2875	2875	2875	0
314	20241018	132500	3889900	2875	2875	2875	2875	3
315	20241018	132400	3881275	2875	2875	2875	2875	0
316	20241018	132300	3881275	2875	2875	2875	2875	0
317	20241018	132200	3881275	2875	2875	2875	2875	0
318	20241018	132100	3881275	2875	2875	2875	2875	0
319	20241018	132000	3881275	2875	2875	2875	2875	0
320	20241018	131900	3881275	2875	2875	2875	2875	0
321	20241018	131800	3881275	2875	2875	2875	2875	0
322	20241018	131700	3881275	2875	2875	2875	2875	0
323	20241018	131600	3881275	2875	2875	2875	2875	19
324	20241018	131500	3826650	2885	2885	2885	2885	0
325	20241018	131400	3826650	2885	2885	2885	2885	0
326	20241018	131300	3826650	2885	2885	2885	2885	0
327	20241018	131200	3826650	2885	2885	2885	2885	0
328	20241018	131100	3826650	2885	2885	2885	2885	0
329	20241018	131000	3826650	2885	2885	2885	2885	200
330	20241018	130900	3249650	2885	2880	2885	2880	200
331	20241018	130800	2672745	2875	2875	2875	2875	3
332	20241018	130700	2664120	2880	2880	2880	2880	1
333	20241018	130600	2661240	2875	2875	2875	2875	0
334	20241018	130500	2661240	2875	2875	2875	2875	3
335	20241018	130400	2652615	2880	2880	2880	2880	1
336	20241018	130300	2649735	2875	2875	2875	2875	0
337	20241018	130200	2649735	2875	2875	2875	2875	0
338	20241018	130100	2649735	2875	2875	2875	2875	0
339	20241018	130000	2649735	2875	2875	2875	2875	0
340	20241018	125900	2649735	2875	2875	2875	2875	0
341	20241018	125800	2649735	2875	2875	2875	2875	0
342	20241018	125700	2649735	2875	2875	2875	2875	0
343	20241018	125600	2649735	2875	2875	2875	2875	2
344	20241018	125500	2643985	2875	2875	2875	2875	0
345	20241018	125400	2643985	2875	2875	2875	2875	0
346	20241018	125300	2643985	2875	2875	2875	2875	0
347	20241018	125200	2643985	2875	2875	2875	2875	0
348	20241018	125100	2643985	2875	2875	2875	2875	3
349	20241018	125000	2635360	2880	2880	2880	2880	0
350	20241018	124900	2635360	2880	2880	2880	2880	0
351	20241018	124800	2635360	2880	2880	2880	2880	0
352	20241018	124700	2635360	2880	2880	2880	2880	0
353	20241018	124600	2635360	2880	2880	2880	2880	116
354	20241018	124500	2301280	2880	2880	2880	2880	0
355	20241018	124400	2301280	2880	2880	2880	2880	0
356	20241018	124300	2301280	2880	2880	2880	2880	0
357	20241018	124200	2301280	2880	2880	2880	2880	0
358	20241018	124100	2301280	2880	2880	2880	2880	3
359	20241018	124000	2292640	2880	2880	2880	2880	0
360	20241018	123900	2292640	2880	2880	2880	2880	0
361	20241018	123800	2292640	2880	2880	2880	2880	3
362	20241018	123700	2284000	2880	2880	2880	2880	0
363	20241018	123600	2284000	2880	2880	2880	2880	0
364	20241018	123500	2284000	2880	2880	2880	2880	0
365	20241018	123400	2284000	2880	2880	2880	2880	0
366	20241018	123300	2284000	2880	2880	2880	2880	0
367	20241018	123200	2284000	2880	2880	2880	2880	0
368	20241018	123100	2284000	2880	2880	2880	2880	3
369	20241018	123000	2275360	2880	2880	2880	2880	0
370	20241018	122900	2275360	2880	2880	2880	2880	0
371	20241018	122800	2275360	2880	2880	2880	2880	0
372	20241018	122700	2275360	2880	2880	2880	2880	6
373	20241018	122600	2258080	2885	2885	2885	2885	0
374	20241018	122500	2258080	2885	2885	2885	2885	0
375	20241018	122400	2258080	2885	2885	2885	2885	0
376	20241018	122300	2258080	2885	2885	2885	2885	0
377	20241018	122200	2258080	2885	2885	2885	2885	0
378	20241018	122100	2258080	2885	2885	2885	2885	0
379	20241018	122000	2258080	2885	2885	2885	2885	0
380	20241018	121900	2258080	2885	2885	2885	2885	0
381	20241018	121800	2258080	2885	2885	2885	2885	8
382	20241018	121700	2235000	2880	2880	2880	2880	0
383	20241018	121600	2235000	2880	2880	2880	2880	3
384	20241018	121500	2226360	2880	2880	2880	2880	46
385	20241018	121400	2093880	2880	2880	2880	2880	0
386	20241018	121300	2093880	2880	2880	2880	2880	0
387	20241018	121200	2093880	2880	2880	2880	2880	0
388	20241018	121100	2093880	2880	2880	2880	2880	0
389	20241018	121000	2093880	2880	2880	2880	2880	10
390	20241018	120900	2065080	2880	2880	2880	2880	0
391	20241018	120800	2065080	2880	2880	2880	2880	0
392	20241018	120700	2065080	2880	2880	2880	2880	0
393	20241018	120600	2065080	2880	2880	2880	2880	0
394	20241018	120500	2065080	2880	2880	2880	2880	0
395	20241018	120400	2065080	2880	2880	2880	2880	0
396	20241018	120300	2065080	2880	2880	2880	2880	0
397	20241018	120200	2065080	2880	2880	2880	2880	5
398	20241018	120100	2050680	2885	2885	2885	2885	0
399	20241018	120000	2050680	2885	2885	2885	2885	0
400	20241018	115900	2050680	2885	2885	2885	2885	0
401	20241018	115800	2050680	2885	2885	2885	2885	2
402	20241018	115700	2044910	2885	2885	2885	2885	0
403	20241018	115600	2044910	2885	2885	2885	2885	0
404	20241018	115500	2044910	2885	2885	2885	2885	0
405	20241018	115400	2044910	2885	2885	2885	2885	0
406	20241018	115300	2044910	2885	2885	2885	2885	12
407	20241018	115200	2010290	2885	2885	2885	2885	0
408	20241018	115100	2010290	2885	2885	2885	2885	3
409	20241018	115000	2001635	2885	2885	2885	2885	0
410	20241018	114900	2001635	2885	2885	2885	2885	0
411	20241018	114800	2001635	2885	2885	2885	2885	0
412	20241018	114700	2001635	2885	2885	2885	2885	0
413	20241018	114600	2001635	2885	2885	2885	2885	3
414	20241018	114500	1992980	2885	2885	2885	2885	0
415	20241018	114400	1992980	2885	2885	2885	2885	0
416	20241018	114300	1992980	2885	2885	2885	2885	0
417	20241018	114200	1992980	2885	2885	2885	2885	0
418	20241018	114100	1992980	2885	2885	2885	2885	3
419	20241018	114000	1984325	2885	2885	2885	2885	0
420	20241018	113900	1984325	2885	2885	2885	2885	0
421	20241018	113800	1984325	2885	2885	2885	2885	0
422	20241018	113700	1984325	2885	2885	2885	2885	0
423	20241018	113600	1984325	2885	2885	2885	2885	9
424	20241018	113500	1958360	2885	2885	2885	2885	0
425	20241018	113400	1958360	2885	2885	2885	2885	0
426	20241018	113300	1958360	2885	2885	2885	2885	0
427	20241018	113200	1958360	2885	2885	2885	2885	0
428	20241018	113100	1958360	2885	2885	2885	2885	0
429	20241018	113000	1958360	2885	2885	2885	2885	0
430	20241018	112900	1958360	2885	2885	2885	2885	0
431	20241018	112800	1958360	2885	2885	2885	2885	0
432	20241018	112700	1958360	2885	2885	2885	2885	1
433	20241018	112600	1955475	2885	2885	2885	2885	0
434	20241018	112500	1955475	2885	2885	2885	2885	0
435	20241018	112400	1955475	2885	2885	2885	2885	0
436	20241018	112300	1955475	2885	2885	2885	2885	0
437	20241018	112200	1955475	2885	2885	2885	2885	0
438	20241018	112100	1955475	2885	2885	2885	2885	3
439	20241018	112000	1946820	2885	2885	2885	2885	0
440	20241018	111900	1946820	2885	2885	2885	2885	0
441	20241018	111800	1946820	2885	2885	2885	2885	0
442	20241018	111700	1946820	2885	2885	2885	2885	0
443	20241018	111600	1946820	2885	2885	2885	2885	3
444	20241018	111500	1938165	2885	2885	2885	2885	4
445	20241018	111400	1926625	2885	2885	2885	2885	0
446	20241018	111300	1926625	2885	2885	2885	2885	0
447	20241018	111200	1926625	2885	2885	2885	2885	3
448	20241018	111100	1917970	2885	2885	2885	2885	0
449	20241018	111000	1917970	2885	2885	2885	2885	0
450	20241018	110900	1917970	2885	2885	2885	2885	0
451	20241018	110800	1917970	2885	2885	2885	2885	0
452	20241018	110700	1917970	2885	2885	2885	2885	0
453	20241018	110600	1917970	2885	2885	2885	2885	3
454	20241018	110500	1909315	2890	2890	2890	2890	0
455	20241018	110400	1909315	2890	2885	2890	2885	6
456	20241018	110300	1892000	2885	2885	2885	2885	0
457	20241018	110200	1892000	2885	2885	2885	2885	0
458	20241018	110100	1892000	2885	2885	2885	2885	3
459	20241018	110000	1883345	2885	2885	2885	2885	0
460	20241018	105900	1883345	2885	2885	2885	2885	48
461	20241018	105800	1744865	2885	2885	2885	2885	0
462	20241018	105700	1744865	2885	2885	2885	2885	0
463	20241018	105600	1744865	2885	2885	2885	2885	0
464	20241018	105500	1744865	2885	2885	2885	2885	0
465	20241018	105400	1744865	2885	2885	2885	2885	0
466	20241018	105300	1744865	2885	2885	2885	2885	3
467	20241018	105200	1736210	2885	2885	2885	2885	10
468	20241018	105100	1707360	2885	2885	2885	2885	0
469	20241018	105000	1707360	2885	2885	2885	2885	0
470	20241018	104900	1707360	2885	2885	2885	2885	0
471	20241018	104800	1707360	2885	2885	2885	2885	6
472	20241018	104700	1690050	2890	2890	2890	2890	1
473	20241018	104600	1687160	2885	2885	2885	2885	0
474	20241018	104500	1687160	2885	2885	2885	2885	0
475	20241018	104400	1687160	2885	2885	2885	2885	0
476	20241018	104300	1687160	2885	2885	2885	2885	0
477	20241018	104200	1687160	2885	2885	2885	2885	3
478	20241018	104100	1678505	2885	2885	2885	2885	2
479	20241018	104000	1672735	2885	2885	2885	2885	0
480	20241018	103900	1672735	2885	2885	2885	2885	0
481	20241018	103800	1672735	2885	2885	2885	2885	0
482	20241018	103700	1672735	2885	2885	2885	2885	3
483	20241018	103600	1664080	2885	2885	2885	2885	0
484	20241018	103500	1664080	2885	2885	2885	2885	0
485	20241018	103400	1664080	2885	2885	2885	2885	0
486	20241018	103300	1664080	2885	2885	2885	2885	0
487	20241018	103200	1664080	2885	2885	2885	2885	0
488	20241018	103100	1664080	2885	2885	2885	2885	3
489	20241018	103000	1655425	2885	2885	2885	2885	0
490	20241018	102900	1655425	2885	2885	2885	2885	0
491	20241018	102800	1655425	2885	2885	2885	2885	0
492	20241018	102700	1655425	2885	2885	2885	2885	0
493	20241018	102600	1655425	2885	2885	2885	2885	4
494	20241018	102500	1643885	2880	2880	2880	2880	24
495	20241018	102400	1574765	2880	2880	2880	2880	0
496	20241018	102300	1574765	2880	2880	2880	2880	0
497	20241018	102200	1574765	2880	2880	2880	2880	0
498	20241018	102100	1574765	2880	2880	2880	2880	0
499	20241018	102000	1574765	2880	2880	2880	2880	0
500	20241018	101900	1574765	2880	2880	2880	2880	0
501	20241018	101800	1574765	2880	2880	2880	2880	0
502	20241018	101700	1574765	2880	2880	2880	2880	2
503	20241018	101600	1569005	2885	2885	2885	2885	0
504	20241018	101500	1569005	2885	2885	2885	2885	0
505	20241018	101400	1569005	2885	2885	2885	2885	0
506	20241018	101300	1569005	2885	2885	2885	2885	0
507	20241018	101200	1569005	2885	2885	2885	2885	0
508	20241018	101100	1569005	2885	2885	2885	2885	0
509	20241018	101000	1569005	2885	2885	2885	2885	0
510	20241018	100900	1569005	2885	2885	2885	2885	0
511	20241018	100800	1569005	2885	2885	2885	2885	0
512	20241018	100700	1569005	2885	2885	2885	2885	0
513	20241018	100600	1569005	2885	2885	2885	2885	0
514	20241018	100500	1569005	2885	2885	2885	2885	19
515	20241018	100400	1514190	2885	2885	2885	2885	10
516	20241018	100300	1485340	2885	2885	2885	2885	2
517	20241018	100200	1479570	2880	2880	2880	2880	0
518	20241018	100100	1479570	2880	2880	2880	2880	0
519	20241018	100000	1479570	2880	2880	2880	2880	0
520	20241018	095900	1479570	2880	2880	2880	2880	0
521	20241018	095800	1479570	2880	2880	2880	2880	0
522	20241018	095700	1479570	2880	2880	2880	2880	0
523	20241018	095600	1479570	2880	2885	2885	2880	3
524	20241018	095500	1470925	2885	2885	2885	2885	0
525	20241018	095400	1470925	2885	2885	2885	2885	0
526	20241018	095300	1470925	2885	2885	2885	2885	149
527	20241018	095200	1041060	2885	2885	2885	2885	0
528	20241018	095100	1041060	2885	2885	2885	2885	3
529	20241018	095000	1032405	2895	2895	2895	2895	0
530	20241018	094900	1032405	2895	2895	2895	2895	0
531	20241018	094800	1032405	2895	2895	2895	2895	0
532	20241018	094700	1032405	2895	2895	2895	2895	0
533	20241018	094600	1032405	2895	2895	2895	2895	0
534	20241018	094500	1032405	2895	2895	2895	2895	0
535	20241018	094400	1032405	2895	2895	2895	2895	0
536	20241018	094300	1032405	2895	2895	2895	2895	1
537	20241018	094200	1029510	2895	2895	2895	2895	7
538	20241018	094100	1009245	2895	2895	2895	2895	4
539	20241018	094000	997665	2885	2885	2885	2885	0
540	20241018	093900	997665	2885	2885	2885	2885	27
541	20241018	093800	919770	2880	2880	2880	2880	89
542	20241018	093700	663450	2875	2875	2875	2875	39
543	20241018	093600	551325	2875	2875	2875	2875	102
544	20241018	093500	258075	2875	2875	2875	2875	0
545	20241018	093400	258075	2875	2875	2875	2875	0
546	20241018	093300	258075	2875	2870	2875	2870	6
547	20241018	093200	240850	2870	2870	2870	2870	0
548	20241018	093100	240850	2870	2870	2870	2870	3
549	20241018	093000	232240	2880	2880	2880	2880	0
550	20241018	092900	232240	2880	2880	2880	2880	0
551	20241018	092800	232240	2880	2880	2880	2880	0
552	20241018	092700	232240	2880	2880	2880	2880	0
553	20241018	092600	232240	2880	2880	2880	2880	0
554	20241018	092500	232240	2880	2880	2880	2880	0
555	20241018	092400	232240	2880	2880	2880	2880	0
556	20241018	092300	232240	2880	2880	2880	2880	0
557	20241018	092200	232240	2880	2880	2880	2880	0
558	20241018	092100	232240	2880	2880	2880	2880	0
559	20241018	092000	232240	2880	2880	2880	2880	1
560	20241018	091900	229360	2885	2885	2885	2885	0
561	20241018	091800	229360	2885	2885	2885	2885	0
562	20241018	091700	229360	2885	2885	2885	2885	0
563	20241018	091600	229360	2885	2885	2885	2885	0
564	20241018	091500	229360	2885	2885	2885	2885	0
565	20241018	091400	229360	2885	2885	2885	2885	0
566	20241018	091300	229360	2885	2885	2885	2885	0
567	20241018	091200	229360	2885	2885	2885	2885	0
568	20241018	091100	229360	2885	2885	2885	2885	0
569	20241018	091000	229360	2885	2885	2885	2885	0
570	20241018	090900	229360	2885	2885	2885	2885	0
571	20241018	090800	229360	2885	2885	2885	2885	8
572	20241018	090700	206280	2865	2865	2865	2865	0
573	20241018	090600	206280	2865	2865	2865	2865	0
574	20241018	090500	206280	2865	2865	2865	2865	0
575	20241018	090400	206280	2865	2865	2865	2865	0
576	20241018	090300	206280	2865	2865	2865	2865	0
577	20241018	090200	206280	2865	2865	2865	2865	0
578	20241018	090100	206280	2865	2865	2865	2865	0
579	20241018	090000	206280	2865	2865	2865	2865	72