KissMeData/002290/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183700	22695030	2945	2945	2945	2945	111
3	20241004	183600	22695030	2945	2945	2945	2945	0
4	20241004	183500	22695030	2945	2945	2945	2945	0
5	20241004	183400	22695030	2945	2945	2945	2945	0
6	20241004	183300	22695030	2945	2945	2945	2945	0
7	20241004	183200	22695030	2945	2945	2945	2945	0
8	20241004	183100	22695030	2945	2945	2945	2945	0
9	20241004	183000	22695030	2945	2945	2945	2945	0
10	20241004	182900	22695030	2945	2945	2945	2945	0
11	20241004	182800	22695030	2945	2945	2945	2945	0
12	20241004	182700	22695030	2945	2945	2945	2945	0
13	20241004	182600	22695030	2945	2945	2945	2945	0
14	20241004	182500	22695030	2945	2945	2945	2945	0
15	20241004	182400	22695030	2945	2945	2945	2945	0
16	20241004	182300	22695030	2945	2945	2945	2945	0
17	20241004	182200	22695030	2945	2945	2945	2945	0
18	20241004	182100	22695030	2945	2945	2945	2945	0
19	20241004	182000	22695030	2945	2945	2945	2945	0
20	20241004	181900	22695030	2945	2945	2945	2945	0
21	20241004	181800	22695030	2945	2945	2945	2945	0
22	20241004	181700	22695030	2945	2945	2945	2945	0
23	20241004	181600	22695030	2945	2945	2945	2945	0
24	20241004	181500	22695030	2945	2945	2945	2945	0
25	20241004	181400	22695030	2945	2945	2945	2945	0
26	20241004	181300	22695030	2945	2945	2945	2945	0
27	20241004	181200	22695030	2945	2945	2945	2945	0
28	20241004	181100	22695030	2945	2945	2945	2945	0
29	20241004	181000	22695030	2945	2945	2945	2945	0
30	20241004	180900	22695030	2945	2945	2945	2945	0
31	20241004	180800	22695030	2945	2945	2945	2945	0
32	20241004	180700	22695030	2945	2945	2945	2945	111
33	20241004	180600	22695030	2945	2945	2945	2945	0
34	20241004	180500	22695030	2945	2945	2945	2945	0
35	20241004	180400	22695030	2945	2945	2945	2945	0
36	20241004	180300	22695030	2945	2945	2945	2945	0
37	20241004	180200	22695030	2945	2945	2945	2945	0
38	20241004	180100	22695030	2945	2945	2945	2945	0
39	20241004	180000	22695030	2945	2945	2945	2945	0
40	20241004	175900	22695030	2945	2945	2945	2945	0
41	20241004	175800	22695030	2945	2945	2945	2945	0
42	20241004	175700	22695030	2945	2945	2945	2945	0
43	20241004	175600	22695030	2945	2945	2945	2945	0
44	20241004	175500	22695030	2945	2945	2945	2945	0
45	20241004	175400	22695030	2945	2945	2945	2945	0
46	20241004	175300	22695030	2945	2945	2945	2945	0
47	20241004	175200	22695030	2945	2945	2945	2945	0
48	20241004	175100	22695030	2945	2945	2945	2945	0
49	20241004	175000	22695030	2945	2945	2945	2945	0
50	20241004	174900	22695030	2945	2945	2945	2945	0
51	20241004	174800	22695030	2945	2945	2945	2945	0
52	20241004	174700	22695030	2945	2945	2945	2945	0
53	20241004	174600	22695030	2945	2945	2945	2945	0
54	20241004	174500	22695030	2945	2945	2945	2945	0
55	20241004	174400	22695030	2945	2945	2945	2945	0
56	20241004	174300	22695030	2945	2945	2945	2945	0
57	20241004	174200	22695030	2945	2945	2945	2945	0
58	20241004	174100	22695030	2945	2945	2945	2945	0
59	20241004	174000	22695030	2945	2945	2945	2945	0
60	20241004	173900	22695030	2945	2945	2945	2945	0
61	20241004	173800	22695030	2945	2945	2945	2945	0
62	20241004	173700	22695030	2945	2945	2945	2945	111
63	20241004	173600	22695030	2945	2945	2945	2945	0
64	20241004	173500	22695030	2945	2945	2945	2945	0
65	20241004	173400	22695030	2945	2945	2945	2945	0
66	20241004	173300	22695030	2945	2945	2945	2945	0
67	20241004	173200	22695030	2945	2945	2945	2945	0
68	20241004	173100	22695030	2945	2945	2945	2945	0
69	20241004	173000	22695030	2945	2945	2945	2945	0
70	20241004	172900	22695030	2945	2945	2945	2945	0
71	20241004	172800	22695030	2945	2945	2945	2945	0
72	20241004	172700	22695030	2945	2945	2945	2945	0
73	20241004	172600	22695030	2945	2945	2945	2945	0
74	20241004	172500	22695030	2945	2945	2945	2945	0
75	20241004	172400	22695030	2945	2945	2945	2945	0
76	20241004	172300	22695030	2945	2945	2945	2945	0
77	20241004	172200	22695030	2945	2945	2945	2945	0
78	20241004	172100	22695030	2945	2945	2945	2945	0
79	20241004	172000	22695030	2945	2945	2945	2945	0
80	20241004	171900	22695030	2945	2945	2945	2945	0
81	20241004	171800	22695030	2945	2945	2945	2945	0
82	20241004	171700	22695030	2945	2945	2945	2945	0
83	20241004	171600	22695030	2945	2945	2945	2945	0
84	20241004	171500	22695030	2945	2945	2945	2945	0
85	20241004	171400	22695030	2945	2945	2945	2945	0
86	20241004	171300	22695030	2945	2945	2945	2945	0
87	20241004	171200	22695030	2945	2945	2945	2945	0
88	20241004	171100	22695030	2945	2945	2945	2945	0
89	20241004	171000	22695030	2945	2945	2945	2945	0
90	20241004	170900	22695030	2945	2945	2945	2945	0
91	20241004	170800	22695030	2945	2945	2945	2945	0
92	20241004	170700	22695030	2945	2945	2945	2945	111
93	20241004	170600	22695030	2945	2945	2945	2945	0
94	20241004	170500	22695030	2945	2945	2945	2945	0
95	20241004	170400	22695030	2945	2945	2945	2945	0
96	20241004	170300	22695030	2945	2945	2945	2945	0
97	20241004	170200	22695030	2945	2945	2945	2945	0
98	20241004	170100	22695030	2945	2945	2945	2945	0
99	20241004	170000	22695030	2945	2945	2945	2945	0
100	20241004	165900	22695030	2945	2945	2945	2945	0
101	20241004	165800	22695030	2945	2945	2945	2945	0
102	20241004	165700	22695030	2945	2945	2945	2945	0
103	20241004	165600	22695030	2945	2945	2945	2945	0
104	20241004	165500	22695030	2945	2945	2945	2945	0
105	20241004	165400	22695030	2945	2945	2945	2945	0
106	20241004	165300	22695030	2945	2945	2945	2945	0
107	20241004	165200	22695030	2945	2945	2945	2945	0
108	20241004	165100	22695030	2945	2945	2945	2945	0
109	20241004	165000	22695030	2945	2945	2945	2945	0
110	20241004	164900	22695030	2945	2945	2945	2945	0
111	20241004	164800	22695030	2945	2945	2945	2945	0
112	20241004	164700	22695030	2945	2945	2945	2945	0
113	20241004	164600	22695030	2945	2945	2945	2945	0
114	20241004	164500	22695030	2945	2945	2945	2945	0
115	20241004	164400	22695030	2945	2945	2945	2945	0
116	20241004	164300	22695030	2945	2945	2945	2945	0
117	20241004	164200	22695030	2945	2945	2945	2945	0
118	20241004	164100	22695030	2945	2945	2945	2945	0
119	20241004	164000	22695030	2945	2945	2945	2945	0
120	20241004	163900	22695030	2945	2945	2945	2945	0
121	20241004	163800	22695030	2945	2945	2945	2945	0
122	20241004	163700	22695030	2945	2945	2945	2945	111
123	20241004	163600	22695030	2945	2945	2945	2945	0
124	20241004	163500	22695030	2945	2945	2945	2945	0
125	20241004	163400	22695030	2945	2945	2945	2945	0
126	20241004	163300	22695030	2945	2945	2945	2945	0
127	20241004	163200	22695030	2945	2945	2945	2945	0
128	20241004	163100	22695030	2945	2945	2945	2945	0
129	20241004	163000	22695030	2945	2945	2945	2945	0
130	20241004	162900	22695030	2945	2945	2945	2945	0
131	20241004	162800	22695030	2945	2945	2945	2945	0
132	20241004	162700	22695030	2945	2945	2945	2945	0
133	20241004	162600	22695030	2945	2945	2945	2945	0
134	20241004	162500	22695030	2945	2945	2945	2945	0
135	20241004	162400	22695030	2945	2945	2945	2945	0
136	20241004	162300	22695030	2945	2945	2945	2945	0
137	20241004	162200	22695030	2945	2945	2945	2945	0
138	20241004	162100	22695030	2945	2945	2945	2945	0
139	20241004	162000	22695030	2945	2945	2945	2945	0
140	20241004	161900	22695030	2945	2945	2945	2945	0
141	20241004	161800	22695030	2945	2945	2945	2945	0
142	20241004	161700	22695030	2945	2945	2945	2945	0
143	20241004	161600	22695030	2945	2945	2945	2945	0
144	20241004	161500	22695030	2945	2945	2945	2945	0
145	20241004	161400	22695030	2945	2945	2945	2945	0
146	20241004	161300	22695030	2945	2945	2945	2945	0
147	20241004	161200	22695030	2945	2945	2945	2945	0
148	20241004	161100	22695030	2945	2945	2945	2945	0
149	20241004	161000	22695030	2945	2945	2945	2945	0
150	20241004	160900	22695030	2945	2945	2945	2945	0
151	20241004	160800	22695030	2945	2945	2945	2945	0
152	20241004	160700	22695030	2945	2945	2945	2945	111
153	20241004	160600	22695030	2945	2945	2945	2945	0
154	20241004	160500	22695030	2945	2945	2945	2945	0
155	20241004	160400	22695030	2945	2945	2945	2945	0
156	20241004	160300	22695030	2945	2945	2945	2945	0
157	20241004	160200	22695030	2945	2945	2945	2945	0
158	20241004	160100	22695030	2945	2945	2945	2945	0
159	20241004	160000	22695030	2945	2945	2945	2945	0
160	20241004	155900	22695030	2945	2945	2945	2945	0
161	20241004	155800	22695030	2945	2945	2945	2945	0
162	20241004	155700	22695030	2945	2945	2945	2945	0
163	20241004	155600	22695030	2945	2945	2945	2945	0
164	20241004	155500	22695030	2945	2945	2945	2945	0
165	20241004	155400	22695030	2945	2945	2945	2945	0
166	20241004	155300	22695030	2945	2945	2945	2945	0
167	20241004	155200	22695030	2945	2945	2945	2945	0
168	20241004	155100	22695030	2945	2945	2945	2945	0
169	20241004	155000	22695030	2945	2945	2945	2945	0
170	20241004	154900	22695030	2945	2945	2945	2945	0
171	20241004	154800	22695030	2945	2945	2945	2945	0
172	20241004	154700	22695030	2945	2945	2945	2945	0
173	20241004	154600	22695030	2945	2945	2945	2945	0
174	20241004	154500	22695030	2945	2945	2945	2945	0
175	20241004	154400	22695030	2945	2945	2945	2945	0
176	20241004	154300	22695030	2945	2945	2945	2945	0
177	20241004	154200	22695030	2945	2945	2945	2945	0
178	20241004	154100	22695030	2945	2945	2945	2945	0
179	20241004	154000	22695030	2945	2945	2945	2945	0
180	20241004	153900	22695030	2945	2945	2945	2945	0
181	20241004	153800	22695030	2945	2945	2945	2945	0
182	20241004	153700	22695030	2945	2945	2945	2945	111
183	20241004	153600	22695030	2945	2945	2945	2945	0
184	20241004	153500	22695030	2945	2945	2945	2945	0
185	20241004	153400	22695030	2945	2945	2945	2945	0
186	20241004	153300	22695030	2945	2945	2945	2945	0
187	20241004	153200	22695030	2945	2945	2945	2945	0
188	20241004	153100	22695030	2945	2945	2945	2945	0
189	20241004	153000	22695030	2945	2945	2945	2945	111
190	20241004	152900	22368135	2945	2945	2945	2945	0
191	20241004	152800	22368135	2945	2945	2945	2945	0
192	20241004	152700	22368135	2945	2945	2945	2945	0
193	20241004	152600	22368135	2945	2945	2945	2945	0
194	20241004	152500	22368135	2945	2945	2945	2945	0
195	20241004	152400	22368135	2945	2945	2945	2945	0
196	20241004	152300	22368135	2945	2945	2945	2945	0
197	20241004	152200	22368135	2945	2945	2945	2945	0
198	20241004	152100	22368135	2945	2945	2945	2945	0
199	20241004	152000	22368135	2945	2945	2945	2945	0
200	20241004	151900	22368135	2945	2945	2945	2945	0
201	20241004	151800	22368135	2945	2945	2945	2945	105
202	20241004	151700	22058910	2945	2945	2945	2945	0
203	20241004	151600	22058910	2945	2945	2945	2945	0
204	20241004	151500	22058910	2945	2945	2945	2945	0
205	20241004	151400	22058910	2945	2945	2945	2945	0
206	20241004	151300	22058910	2945	2945	2945	2945	0
207	20241004	151200	22058910	2945	2945	2945	2945	0
208	20241004	151100	22058910	2945	2935	2945	2935	80
209	20241004	151000	21823730	2940	2940	2940	2940	0
210	20241004	150900	21823730	2940	2940	2940	2940	0
211	20241004	150800	21823730	2940	2940	2940	2940	0
212	20241004	150700	21823730	2940	2940	2940	2940	0
213	20241004	150600	21823730	2940	2930	2940	2930	5
214	20241004	150500	21809050	2930	2930	2930	2930	0
215	20241004	150400	21809050	2930	2930	2930	2930	0
216	20241004	150300	21809050	2930	2930	2930	2930	0
217	20241004	150200	21809050	2930	2930	2930	2930	1
218	20241004	150100	21806120	2925	2925	2925	2925	0
219	20241004	150000	21806120	2925	2925	2925	2925	0
220	20241004	145900	21806120	2925	2925	2925	2925	0
221	20241004	145800	21806120	2925	2925	2925	2925	0
222	20241004	145700	21806120	2925	2930	2930	2925	4
223	20241004	145600	21794405	2940	2940	2940	2940	0
224	20241004	145500	21794405	2940	2930	2940	2930	6
225	20241004	145400	21776785	2940	2940	2940	2940	0
226	20241004	145300	21776785	2940	2940	2940	2940	0
227	20241004	145200	21776785	2940	2940	2940	2940	0
228	20241004	145100	21776785	2940	2940	2940	2940	0
229	20241004	145000	21776785	2940	2940	2940	2940	0
230	20241004	144900	21776785	2940	2940	2940	2940	0
231	20241004	144800	21776785	2940	2940	2940	2940	2
232	20241004	144700	21770905	2940	2925	2940	2925	2
233	20241004	144600	21765040	2920	2920	2920	2920	0
234	20241004	144500	21765040	2920	2920	2920	2920	0
235	20241004	144400	21765040	2920	2920	2920	2920	0
236	20241004	144300	21765040	2920	2920	2920	2920	0
237	20241004	144200	21765040	2920	2920	2920	2920	25
238	20241004	144100	21692040	2940	2940	2940	2940	0
239	20241004	144000	21692040	2940	2940	2940	2940	0
240	20241004	143900	21692040	2940	2940	2940	2940	0
241	20241004	143800	21692040	2940	2940	2940	2940	0
242	20241004	143700	21692040	2940	2940	2940	2940	0
243	20241004	143600	21692040	2940	2940	2940	2940	0
244	20241004	143500	21692040	2940	2940	2940	2940	0
245	20241004	143400	21692040	2940	2940	2940	2940	0
246	20241004	143300	21692040	2940	2940	2940	2940	0
247	20241004	143200	21692040	2940	2940	2940	2940	0
248	20241004	143100	21692040	2940	2940	2940	2940	0
249	20241004	143000	21692040	2940	2940	2940	2940	0
250	20241004	142900	21692040	2940	2940	2940	2940	0
251	20241004	142800	21692040	2940	2940	2940	2940	0
252	20241004	142700	21692040	2940	2940	2940	2940	0
253	20241004	142600	21692040	2940	2940	2940	2940	0
254	20241004	142500	21692040	2940	2940	2940	2940	0
255	20241004	142400	21692040	2940	2940	2940	2940	0
256	20241004	142300	21692040	2940	2940	2940	2940	0
257	20241004	142200	21692040	2940	2940	2940	2940	0
258	20241004	142100	21692040	2940	2940	2940	2940	0
259	20241004	142000	21692040	2940	2940	2940	2940	0
260	20241004	141900	21692040	2940	2940	2940	2940	0
261	20241004	141800	21692040	2940	2920	2940	2920	42
262	20241004	141700	21569150	2915	2915	2915	2915	0
263	20241004	141600	21569150	2915	2915	2915	2915	0
264	20241004	141500	21569150	2915	2915	2915	2915	0
265	20241004	141400	21569150	2915	2915	2915	2915	0
266	20241004	141300	21569150	2915	2915	2915	2915	0
267	20241004	141200	21569150	2915	2915	2915	2915	0
268	20241004	141100	21569150	2915	2915	2915	2915	0
269	20241004	141000	21569150	2915	2915	2915	2915	0
270	20241004	140900	21569150	2915	2915	2915	2915	0
271	20241004	140800	21569150	2915	2915	2915	2915	0
272	20241004	140700	21569150	2915	2915	2915	2915	0
273	20241004	140600	21569150	2915	2915	2915	2915	0
274	20241004	140500	21569150	2915	2915	2915	2915	0
275	20241004	140400	21569150	2915	2915	2915	2915	0
276	20241004	140300	21569150	2915	2915	2915	2915	0
277	20241004	140200	21569150	2915	2915	2915	2915	0
278	20241004	140100	21569150	2915	2915	2915	2915	4
279	20241004	140000	21557490	2920	2920	2920	2920	3
280	20241004	135900	21548730	2920	2920	2920	2920	0
281	20241004	135800	21548730	2920	2920	2920	2920	0
282	20241004	135700	21548730	2920	2920	2920	2920	0
283	20241004	135600	21548730	2920	2920	2920	2920	3
284	20241004	135500	21539970	2920	2920	2920	2920	0
285	20241004	135400	21539970	2920	2920	2920	2920	0
286	20241004	135300	21539970	2920	2920	2920	2920	3
287	20241004	135200	21531210	2920	2920	2920	2920	0
288	20241004	135100	21531210	2920	2920	2920	2920	0
289	20241004	135000	21531210	2920	2920	2920	2920	0
290	20241004	134900	21531210	2920	2920	2920	2920	0
291	20241004	134800	21531210	2920	2920	2920	2920	1
292	20241004	134700	21528290	2920	2920	2920	2920	0
293	20241004	134600	21528290	2920	2920	2920	2920	3
294	20241004	134500	21519530	2920	2920	2920	2920	0
295	20241004	134400	21519530	2920	2920	2920	2920	0
296	20241004	134300	21519530	2920	2920	2920	2920	0
297	20241004	134200	21519530	2920	2920	2920	2920	3
298	20241004	134100	21510770	2920	2920	2920	2920	0
299	20241004	134000	21510770	2920	2920	2920	2920	0
300	20241004	133900	21510770	2920	2920	2920	2920	0
301	20241004	133800	21510770	2920	2920	2920	2920	9
302	20241004	133700	21484490	2925	2925	2925	2925	0
303	20241004	133600	21484490	2925	2925	2925	2925	0
304	20241004	133500	21484490	2925	2925	2925	2925	0
305	20241004	133400	21484490	2925	2925	2925	2925	0
306	20241004	133300	21484490	2925	2925	2925	2925	0
307	20241004	133200	21484490	2925	2925	2925	2925	0
308	20241004	133100	21484490	2925	2925	2925	2925	0
309	20241004	133000	21484490	2925	2925	2925	2925	0
310	20241004	132900	21484490	2925	2925	2925	2925	0
311	20241004	132800	21484490	2925	2925	2925	2920	7
312	20241004	132700	21464030	2920	2920	2920	2920	1
313	20241004	132600	21461110	2920	2920	2920	2920	9
314	20241004	132500	21434830	2920	2920	2920	2920	2
315	20241004	132400	21428990	2915	2915	2915	2915	0
316	20241004	132300	21428990	2915	2915	2915	2915	30
317	20241004	132200	21341540	2915	2915	2915	2915	0
318	20241004	132100	21341540	2915	2915	2915	2915	0
319	20241004	132000	21341540	2915	2915	2915	2915	0
320	20241004	131900	21341540	2915	2915	2915	2915	89
321	20241004	131800	21082105	2920	2920	2920	2920	112
322	20241004	131700	20755065	2920	2920	2920	2920	0
323	20241004	131600	20755065	2920	2920	2920	2920	0
324	20241004	131500	20755065	2920	2920	2920	2920	0
325	20241004	131400	20755065	2920	2920	2920	2920	0
326	20241004	131300	20755065	2920	2920	2920	2920	0
327	20241004	131200	20755065	2920	2920	2920	2920	0
328	20241004	131100	20755065	2920	2920	2920	2920	0
329	20241004	131000	20755065	2920	2920	2920	2920	0
330	20241004	130900	20755065	2920	2920	2920	2920	0
331	20241004	130800	20755065	2920	2920	2920	2920	0
332	20241004	130700	20755065	2920	2920	2920	2920	0
333	20241004	130600	20755065	2920	2920	2920	2920	4
334	20241004	130500	20743385	2920	2920	2920	2920	0
335	20241004	130400	20743385	2920	2920	2920	2920	90
336	20241004	130300	20480585	2930	2930	2930	2930	0
337	20241004	130200	20480585	2930	2930	2930	2930	0
338	20241004	130100	20480585	2930	2930	2930	2930	0
339	20241004	130000	20480585	2930	2925	2930	2925	3
340	20241004	125900	20471805	2925	2925	2925	2925	0
341	20241004	125800	20471805	2925	2925	2925	2925	0
342	20241004	125700	20471805	2925	2925	2925	2925	0
343	20241004	125600	20471805	2925	2925	2925	2925	1
344	20241004	125500	20468880	2925	2925	2925	2925	0
345	20241004	125400	20468880	2925	2925	2925	2925	0
346	20241004	125300	20468880	2925	2925	2925	2925	2
347	20241004	125200	20463030	2925	2925	2925	2925	1
348	20241004	125100	20460105	2930	2930	2930	2930	0
349	20241004	125000	20460105	2930	2925	2930	2925	7
350	20241004	124900	20439625	2920	2920	2920	2920	0
351	20241004	124800	20439625	2920	2920	2920	2920	0
352	20241004	124700	20439625	2920	2920	2920	2920	3
353	20241004	124600	20430865	2920	2920	2920	2920	0
354	20241004	124500	20430865	2920	2920	2920	2920	0
355	20241004	124400	20430865	2920	2920	2920	2920	0
356	20241004	124300	20430865	2920	2920	2920	2920	0
357	20241004	124200	20430865	2920	2920	2920	2920	0
358	20241004	124100	20430865	2920	2920	2920	2920	3
359	20241004	124000	20422105	2920	2920	2920	2920	0
360	20241004	123900	20422105	2920	2920	2920	2920	0
361	20241004	123800	20422105	2920	2920	2920	2920	0
362	20241004	123700	20422105	2920	2920	2920	2920	0
363	20241004	123600	20422105	2920	2920	2920	2920	0
364	20241004	123500	20422105	2920	2925	2925	2920	1299
365	20241004	123400	16628625	2930	2930	2930	2930	0
366	20241004	123300	16628625	2930	2930	2930	2930	0
367	20241004	123200	16628625	2930	2930	2930	2930	0
368	20241004	123100	16628625	2930	2930	2930	2930	0
369	20241004	123000	16628625	2930	2930	2930	2930	0
370	20241004	122900	16628625	2930	2930	2930	2930	0
371	20241004	122800	16628625	2930	2930	2930	2930	1
372	20241004	122700	16625695	2925	2925	2925	2925	1
373	20241004	122600	16622770	2925	2925	2925	2925	3
374	20241004	122500	16613995	2925	2925	2925	2925	0
375	20241004	122400	16613995	2925	2925	2925	2925	0
376	20241004	122300	16613995	2925	2925	2925	2925	0
377	20241004	122200	16613995	2925	2925	2925	2925	3
378	20241004	122100	16605220	2925	2925	2925	2925	0
379	20241004	122000	16605220	2925	2925	2925	2925	0
380	20241004	121900	16605220	2925	2925	2925	2925	0
381	20241004	121800	16605220	2925	2925	2925	2925	0
382	20241004	121700	16605220	2925	2925	2925	2925	0
383	20241004	121600	16605220	2925	2925	2925	2925	0
384	20241004	121500	16605220	2925	2925	2925	2925	0
385	20241004	121400	16605220	2925	2925	2925	2925	0
386	20241004	121300	16605220	2925	2925	2925	2925	0
387	20241004	121200	16605220	2925	2925	2925	2925	0
388	20241004	121100	16605220	2925	2925	2925	2925	0
389	20241004	121000	16605220	2925	2925	2925	2925	0
390	20241004	120900	16605220	2925	2925	2925	2925	0
391	20241004	120800	16605220	2925	2925	2925	2925	0
392	20241004	120700	16605220	2925	2925	2925	2925	0
393	20241004	120600	16605220	2925	2925	2925	2925	0
394	20241004	120500	16605220	2925	2925	2925	2925	0
395	20241004	120400	16605220	2925	2925	2925	2925	0
396	20241004	120300	16605220	2925	2925	2925	2925	0
397	20241004	120200	16605220	2925	2925	2925	2925	0
398	20241004	120100	16605220	2925	2925	2925	2925	0
399	20241004	120000	16605220	2925	2925	2925	2925	0
400	20241004	115900	16605220	2925	2925	2925	2925	0
401	20241004	115800	16605220	2925	2925	2925	2925	0
402	20241004	115700	16605220	2925	2925	2925	2925	0
403	20241004	115600	16605220	2925	2925	2925	2925	0
404	20241004	115500	16605220	2925	2925	2925	2925	0
405	20241004	115400	16605220	2925	2925	2925	2925	0
406	20241004	115300	16605220	2925	2925	2925	2925	0
407	20241004	115200	16605220	2925	2925	2925	2925	0
408	20241004	115100	16605220	2925	2925	2925	2925	0
409	20241004	115000	16605220	2925	2925	2925	2925	0
410	20241004	114900	16605220	2925	2925	2925	2925	0
411	20241004	114800	16605220	2925	2925	2925	2925	0
412	20241004	114700	16605220	2925	2925	2925	2925	0
413	20241004	114600	16605220	2925	2925	2925	2925	0
414	20241004	114500	16605220	2925	2925	2925	2925	0
415	20241004	114400	16605220	2925	2925	2925	2925	0
416	20241004	114300	16605220	2925	2925	2925	2925	0
417	20241004	114200	16605220	2925	2925	2925	2925	0
418	20241004	114100	16605220	2925	2925	2925	2925	0
419	20241004	114000	16605220	2925	2925	2925	2925	0
420	20241004	113900	16605220	2925	2925	2925	2925	0
421	20241004	113800	16605220	2925	2925	2925	2925	0
422	20241004	113700	16605220	2925	2925	2925	2925	0
423	20241004	113600	16605220	2925	2925	2925	2925	0
424	20241004	113500	16605220	2925	2925	2925	2925	0
425	20241004	113400	16605220	2925	2925	2925	2925	0
426	20241004	113300	16605220	2925	2925	2925	2925	3
427	20241004	113200	16596445	2940	2940	2940	2940	0
428	20241004	113100	16596445	2940	2935	2940	2935	28
429	20241004	113000	16514135	2940	2930	2940	2930	5
430	20241004	112900	16499455	2940	2940	2940	2940	0
431	20241004	112800	16499455	2940	2940	2940	2940	0
432	20241004	112700	16499455	2940	2940	2940	2940	0
433	20241004	112600	16499455	2940	2940	2940	2940	0
434	20241004	112500	16499455	2940	2940	2940	2940	0
435	20241004	112400	16499455	2940	2940	2940	2940	0
436	20241004	112300	16499455	2940	2940	2940	2940	0
437	20241004	112200	16499455	2940	2940	2940	2940	0
438	20241004	112100	16499455	2940	2940	2940	2940	0
439	20241004	112000	16499455	2940	2940	2940	2940	0
440	20241004	111900	16499455	2940	2940	2940	2940	0
441	20241004	111800	16499455	2940	2940	2940	2940	0
442	20241004	111700	16499455	2940	2940	2940	2940	0
443	20241004	111600	16499455	2940	2940	2940	2940	0
444	20241004	111500	16499455	2940	2940	2940	2940	0
445	20241004	111400	16499455	2940	2935	2940	2935	181
446	20241004	111300	15967320	2940	2930	2940	2930	2
447	20241004	111200	15961450	2940	2940	2940	2940	0
448	20241004	111100	15961450	2940	2940	2940	2940	0
449	20241004	111000	15961450	2940	2940	2940	2940	0
450	20241004	110900	15961450	2940	2940	2940	2940	0
451	20241004	110800	15961450	2940	2940	2940	2940	0
452	20241004	110700	15961450	2940	2940	2940	2940	0
453	20241004	110600	15961450	2940	2940	2940	2940	0
454	20241004	110500	15961450	2940	2940	2940	2940	0
455	20241004	110400	15961450	2940	2940	2940	2940	0
456	20241004	110300	15961450	2940	2940	2940	2940	0
457	20241004	110200	15961450	2940	2940	2940	2940	0
458	20241004	110100	15961450	2940	2940	2940	2940	0
459	20241004	110000	15961450	2940	2940	2940	2940	0
460	20241004	105900	15961450	2940	2940	2940	2940	0
461	20241004	105800	15961450	2940	2940	2940	2925	11
462	20241004	105700	15929185	2925	2940	2940	2925	12
463	20241004	105600	15893995	2925	2925	2940	2925	13
464	20241004	105500	15855890	2925	2925	2940	2925	12
465	20241004	105400	15820700	2925	2925	2940	2925	8
466	20241004	105300	15797255	2940	2925	2940	2925	18
467	20241004	105200	15744455	2940	2930	2940	2925	346
468	20241004	105100	14729460	2930	2930	2930	2930	0
469	20241004	105000	14729460	2930	2930	2930	2930	0
470	20241004	104900	14729460	2930	2930	2930	2930	0
471	20241004	104800	14729460	2930	2930	2930	2930	300
472	20241004	104700	13850460	2930	2930	2930	2930	0
473	20241004	104600	13850460	2930	2930	2930	2930	0
474	20241004	104500	13850460	2930	2930	2930	2930	0
475	20241004	104400	13850460	2930	2930	2930	2930	0
476	20241004	104300	13850460	2930	2930	2930	2930	0
477	20241004	104200	13850460	2930	2930	2930	2930	0
478	20241004	104100	13850460	2930	2930	2930	2930	0
479	20241004	104000	13850460	2930	2930	2930	2930	0
480	20241004	103900	13850460	2930	2925	2930	2925	702
481	20241004	103800	11793670	2925	2925	2925	2925	0
482	20241004	103700	11793670	2925	2925	2925	2925	0
483	20241004	103600	11793670	2925	2925	2925	2925	0
484	20241004	103500	11793670	2925	2925	2925	2925	0
485	20241004	103400	11793670	2925	2925	2925	2925	3
486	20241004	103300	11784895	2920	2920	2920	2920	0
487	20241004	103200	11784895	2920	2920	2920	2920	0
488	20241004	103100	11784895	2920	2920	2920	2920	0
489	20241004	103000	11784895	2920	2920	2920	2920	0
490	20241004	102900	11784895	2920	2920	2920	2920	0
491	20241004	102800	11784895	2920	2920	2920	2920	0
492	20241004	102700	11784895	2920	2920	2920	2920	0
493	20241004	102600	11784895	2920	2920	2920	2920	10
494	20241004	102500	11755695	2920	2920	2920	2920	0
495	20241004	102400	11755695	2920	2920	2920	2920	0
496	20241004	102300	11755695	2920	2920	2920	2920	0
497	20241004	102200	11755695	2920	2920	2920	2920	0
498	20241004	102100	11755695	2920	2920	2920	2920	0
499	20241004	102000	11755695	2920	2920	2920	2920	0
500	20241004	101900	11755695	2920	2920	2920	2920	0
501	20241004	101800	11755695	2920	2920	2920	2920	0
502	20241004	101700	11755695	2920	2920	2920	2920	213
503	20241004	101600	11133735	2920	2920	2920	2920	24
504	20241004	101500	11063655	2920	2920	2920	2920	0
505	20241004	101400	11063655	2920	2920	2920	2920	1
506	20241004	101300	11060735	2910	2910	2910	2910	0
507	20241004	101200	11060735	2910	2910	2910	2910	0
508	20241004	101100	11060735	2910	2910	2910	2910	135
509	20241004	101000	10667885	2905	2905	2905	2905	8
510	20241004	100900	10644645	2910	2910	2910	2910	0
511	20241004	100800	10644645	2910	2910	2910	2910	0
512	20241004	100700	10644645	2910	2910	2910	2910	23
513	20241004	100600	10577715	2910	2910	2910	2910	0
514	20241004	100500	10577715	2910	2910	2910	2910	0
515	20241004	100400	10577715	2910	2910	2910	2910	0
516	20241004	100300	10577715	2910	2910	2910	2910	0
517	20241004	100200	10577715	2910	2910	2910	2910	1
518	20241004	100100	10574805	2915	2915	2915	2915	0
519	20241004	100000	10574805	2915	2920	2920	2915	65
520	20241004	095900	10385315	2915	2915	2915	2915	0
521	20241004	095800	10385315	2915	2915	2915	2915	0
522	20241004	095700	10385315	2915	2915	2915	2915	0
523	20241004	095600	10385315	2915	2915	2915	2915	0
524	20241004	095500	10385315	2915	2915	2915	2915	0
525	20241004	095400	10385315	2915	2915	2915	2915	0
526	20241004	095300	10385315	2915	2915	2915	2915	0
527	20241004	095200	10385315	2915	2915	2915	2915	0
528	20241004	095100	10385315	2915	2915	2915	2915	3
529	20241004	095000	10376570	2915	2915	2915	2915	0
530	20241004	094900	10376570	2915	2915	2915	2915	0
531	20241004	094800	10376570	2915	2915	2915	2915	0
532	20241004	094700	10376570	2915	2915	2915	2915	0
533	20241004	094600	10376570	2915	2915	2915	2915	4
534	20241004	094500	10364910	2915	2915	2915	2915	0
535	20241004	094400	10364910	2915	2915	2915	2915	4
536	20241004	094300	10353250	2915	2920	2920	2915	7
537	20241004	094200	10332830	2915	2910	2920	2910	18
538	20241004	094100	10280365	2905	2905	2905	2905	0
539	20241004	094000	10280365	2905	2905	2905	2905	0
540	20241004	093900	10280365	2905	2905	2905	2905	0
541	20241004	093800	10280365	2905	2905	2905	2905	0
542	20241004	093700	10280365	2905	2905	2905	2905	0
543	20241004	093600	10280365	2905	2905	2905	2905	3
544	20241004	093500	10271650	2900	2900	2900	2900	0
545	20241004	093400	10271650	2900	2900	2900	2900	0
546	20241004	093300	10271650	2900	2900	2900	2900	0
547	20241004	093200	10271650	2900	2900	2900	2900	0
548	20241004	093100	10271650	2900	2900	2900	2900	0
549	20241004	093000	10271650	2900	2900	2900	2900	2283
550	20241004	092900	3650950	2900	2900	2900	2900	0
551	20241004	092800	3650950	2900	2900	2900	2900	0
552	20241004	092700	3650950	2900	2900	2900	2900	3
553	20241004	092600	3642250	2895	2895	2895	2895	1
554	20241004	092500	3639355	2900	2900	2900	2900	0
555	20241004	092400	3639355	2900	2895	2900	2895	2
556	20241004	092300	3633560	2895	2895	2895	2895	0
557	20241004	092200	3633560	2895	2895	2895	2895	1
558	20241004	092100	3630665	2895	2890	2895	2890	4
559	20241004	092000	3619100	2895	2900	2900	2895	841
560	20241004	091900	1180290	2900	2910	2910	2900	207
561	20241004	091800	579970	2910	2910	2910	2910	0
562	20241004	091700	579970	2910	2910	2910	2910	0
563	20241004	091600	579970	2910	2910	2910	2910	0
564	20241004	091500	579970	2910	2910	2910	2910	100
565	20241004	091400	288970	2915	2915	2915	2915	0
566	20241004	091300	288970	2915	2915	2915	2915	0
567	20241004	091200	288970	2915	2915	2915	2915	12
568	20241004	091100	253990	2920	2920	2920	2920	0
569	20241004	091000	253990	2920	2920	2920	2920	0
570	20241004	090900	253990	2920	2915	2920	2915	14
571	20241004	090800	213120	2915	2915	2915	2915	0
572	20241004	090700	213120	2915	2915	2915	2915	0
573	20241004	090600	213120	2915	2915	2915	2915	8
574	20241004	090500	189800	2920	2920	2920	2920	0
575	20241004	090400	189800	2920	2920	2920	2920	0
576	20241004	090300	189800	2920	2920	2920	2920	0
577	20241004	090200	189800	2920	2920	2920	2920	0
578	20241004	090100	189800	2920	2920	2920	2920	0
579	20241004	090000	189800	2920	2920	2920	2920	65