KissMeData/002290/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	183600	45373950	2980	2980	2980	2980	129
3	20240823	183500	45373950	2980	2980	2980	2980	0
4	20240823	183400	45373950	2980	2980	2980	2980	0
5	20240823	183300	45373950	2980	2980	2980	2980	0
6	20240823	183200	45373950	2980	2980	2980	2980	0
7	20240823	183100	45373950	2980	2980	2980	2980	0
8	20240823	183000	45373950	2980	2980	2980	2980	0
9	20240823	182900	45373950	2980	2980	2980	2980	0
10	20240823	182800	45373950	2980	2980	2980	2980	0
11	20240823	182700	45373950	2980	2980	2980	2980	0
12	20240823	182600	45373950	2980	2980	2980	2980	0
13	20240823	182500	45373950	2980	2980	2980	2980	0
14	20240823	182400	45373950	2980	2980	2980	2980	0
15	20240823	182300	45373950	2980	2980	2980	2980	0
16	20240823	182200	45373950	2980	2980	2980	2980	0
17	20240823	182100	45373950	2980	2980	2980	2980	0
18	20240823	182000	45373950	2980	2980	2980	2980	0
19	20240823	181900	45373950	2980	2980	2980	2980	0
20	20240823	181800	45373950	2980	2980	2980	2980	0
21	20240823	181700	45373950	2980	2980	2980	2980	0
22	20240823	181600	45373950	2980	2980	2980	2980	0
23	20240823	181500	45373950	2980	2980	2980	2980	0
24	20240823	181400	45373950	2980	2980	2980	2980	0
25	20240823	181300	45373950	2980	2980	2980	2980	0
26	20240823	181200	45373950	2980	2980	2980	2980	0
27	20240823	181100	45373950	2980	2980	2980	2980	0
28	20240823	181000	45373950	2980	2980	2980	2980	0
29	20240823	180900	45373950	2980	2980	2980	2980	0
30	20240823	180800	45373950	2980	2980	2980	2980	0
31	20240823	180700	45373950	2980	2980	2980	2980	0
32	20240823	180600	45373950	2980	2980	2980	2980	129
33	20240823	180500	45373950	2980	2980	2980	2980	0
34	20240823	180400	45373950	2980	2980	2980	2980	0
35	20240823	180300	45373950	2980	2980	2980	2980	0
36	20240823	180200	45373950	2980	2980	2980	2980	0
37	20240823	180100	45373950	2980	2980	2980	2980	0
38	20240823	180000	45373950	2980	2980	2980	2980	0
39	20240823	175900	45373950	2980	2980	2980	2980	0
40	20240823	175800	45373950	2980	2980	2980	2980	0
41	20240823	175700	45373950	2980	2980	2980	2980	0
42	20240823	175600	45373950	2980	2980	2980	2980	0
43	20240823	175500	45373950	2980	2980	2980	2980	0
44	20240823	175400	45373950	2980	2980	2980	2980	0
45	20240823	175300	45373950	2980	2980	2980	2980	0
46	20240823	175200	45373950	2980	2980	2980	2980	0
47	20240823	175100	45373950	2980	2980	2980	2980	0
48	20240823	175000	45373950	2980	2980	2980	2980	0
49	20240823	174900	45373950	2980	2980	2980	2980	0
50	20240823	174800	45373950	2980	2980	2980	2980	0
51	20240823	174700	45373950	2980	2980	2980	2980	0
52	20240823	174600	45373950	2980	2980	2980	2980	0
53	20240823	174500	45373950	2980	2980	2980	2980	0
54	20240823	174400	45373950	2980	2980	2980	2980	0
55	20240823	174300	45373950	2980	2980	2980	2980	0
56	20240823	174200	45373950	2980	2980	2980	2980	0
57	20240823	174100	45373950	2980	2980	2980	2980	0
58	20240823	174000	45373950	2980	2980	2980	2980	0
59	20240823	173900	45373950	2980	2980	2980	2980	0
60	20240823	173800	45373950	2980	2980	2980	2980	0
61	20240823	173700	45373950	2980	2980	2980	2980	0
62	20240823	173600	45373950	2980	2980	2980	2980	129
63	20240823	173500	45373950	2980	2980	2980	2980	0
64	20240823	173400	45373950	2980	2980	2980	2980	0
65	20240823	173300	45373950	2980	2980	2980	2980	0
66	20240823	173200	45373950	2980	2980	2980	2980	0
67	20240823	173100	45373950	2980	2980	2980	2980	0
68	20240823	173000	45373950	2980	2980	2980	2980	0
69	20240823	172900	45373950	2980	2980	2980	2980	0
70	20240823	172800	45373950	2980	2980	2980	2980	0
71	20240823	172700	45373950	2980	2980	2980	2980	0
72	20240823	172600	45373950	2980	2980	2980	2980	0
73	20240823	172500	45373950	2980	2980	2980	2980	0
74	20240823	172400	45373950	2980	2980	2980	2980	0
75	20240823	172300	45373950	2980	2980	2980	2980	0
76	20240823	172200	45373950	2980	2980	2980	2980	0
77	20240823	172100	45373950	2980	2980	2980	2980	0
78	20240823	172000	45373950	2980	2980	2980	2980	0
79	20240823	171900	45373950	2980	2980	2980	2980	0
80	20240823	171800	45373950	2980	2980	2980	2980	0
81	20240823	171700	45373950	2980	2980	2980	2980	0
82	20240823	171600	45373950	2980	2980	2980	2980	0
83	20240823	171500	45373950	2980	2980	2980	2980	0
84	20240823	171400	45373950	2980	2980	2980	2980	0
85	20240823	171300	45373950	2980	2980	2980	2980	0
86	20240823	171200	45373950	2980	2980	2980	2980	0
87	20240823	171100	45373950	2980	2980	2980	2980	0
88	20240823	171000	45373950	2980	2980	2980	2980	0
89	20240823	170900	45373950	2980	2980	2980	2980	0
90	20240823	170800	45373950	2980	2980	2980	2980	0
91	20240823	170700	45373950	2980	2980	2980	2980	0
92	20240823	170600	45373950	2980	2980	2980	2980	129
93	20240823	170500	45373950	2980	2980	2980	2980	0
94	20240823	170400	45373950	2980	2980	2980	2980	0
95	20240823	170300	45373950	2980	2980	2980	2980	0
96	20240823	170200	45373950	2980	2980	2980	2980	0
97	20240823	170100	45373950	2980	2980	2980	2980	0
98	20240823	170000	45373950	2980	2980	2980	2980	0
99	20240823	165900	45373950	2980	2980	2980	2980	0
100	20240823	165800	45373950	2980	2980	2980	2980	0
101	20240823	165700	45373950	2980	2980	2980	2980	0
102	20240823	165600	45373950	2980	2980	2980	2980	0
103	20240823	165500	45373950	2980	2980	2980	2980	0
104	20240823	165400	45373950	2980	2980	2980	2980	0
105	20240823	165300	45373950	2980	2980	2980	2980	0
106	20240823	165200	45373950	2980	2980	2980	2980	0
107	20240823	165100	45373950	2980	2980	2980	2980	0
108	20240823	165000	45373950	2980	2980	2980	2980	0
109	20240823	164900	45373950	2980	2980	2980	2980	0
110	20240823	164800	45373950	2980	2980	2980	2980	0
111	20240823	164700	45373950	2980	2980	2980	2980	0
112	20240823	164600	45373950	2980	2980	2980	2980	0
113	20240823	164500	45373950	2980	2980	2980	2980	0
114	20240823	164400	45373950	2980	2980	2980	2980	0
115	20240823	164300	45373950	2980	2980	2980	2980	0
116	20240823	164200	45373950	2980	2980	2980	2980	0
117	20240823	164100	45373950	2980	2980	2980	2980	0
118	20240823	164000	45373950	2980	2980	2980	2980	0
119	20240823	163900	45373950	2980	2980	2980	2980	0
120	20240823	163800	45373950	2980	2980	2980	2980	0
121	20240823	163700	45373950	2980	2980	2980	2980	0
122	20240823	163600	45373950	2980	2980	2980	2980	129
123	20240823	163500	45373950	2980	2980	2980	2980	0
124	20240823	163400	45373950	2980	2980	2980	2980	0
125	20240823	163300	45373950	2980	2980	2980	2980	0
126	20240823	163200	45373950	2980	2980	2980	2980	0
127	20240823	163100	45373950	2980	2980	2980	2980	0
128	20240823	163000	45373950	2980	2980	2980	2980	0
129	20240823	162900	45373950	2980	2980	2980	2980	0
130	20240823	162800	45373950	2980	2980	2980	2980	0
131	20240823	162700	45373950	2980	2980	2980	2980	0
132	20240823	162600	45373950	2980	2980	2980	2980	0
133	20240823	162500	45373950	2980	2980	2980	2980	0
134	20240823	162400	45373950	2980	2980	2980	2980	0
135	20240823	162300	45373950	2980	2980	2980	2980	0
136	20240823	162200	45373950	2980	2980	2980	2980	0
137	20240823	162100	45373950	2980	2980	2980	2980	0
138	20240823	162000	45373950	2980	2980	2980	2980	0
139	20240823	161900	45373950	2980	2980	2980	2980	0
140	20240823	161800	45373950	2980	2980	2980	2980	0
141	20240823	161700	45373950	2980	2980	2980	2980	0
142	20240823	161600	45373950	2980	2980	2980	2980	0
143	20240823	161500	45373950	2980	2980	2980	2980	0
144	20240823	161400	45373950	2980	2980	2980	2980	0
145	20240823	161300	45373950	2980	2980	2980	2980	0
146	20240823	161200	45373950	2980	2980	2980	2980	0
147	20240823	161100	45373950	2980	2980	2980	2980	0
148	20240823	161000	45373950	2980	2980	2980	2980	0
149	20240823	160900	45373950	2980	2980	2980	2980	0
150	20240823	160800	45373950	2980	2980	2980	2980	0
151	20240823	160700	45373950	2980	2980	2980	2980	0
152	20240823	160600	45373950	2980	2980	2980	2980	129
153	20240823	160500	45373950	2980	2980	2980	2980	0
154	20240823	160400	45373950	2980	2980	2980	2980	0
155	20240823	160300	45373950	2980	2980	2980	2980	0
156	20240823	160200	45373950	2980	2980	2980	2980	0
157	20240823	160100	45373950	2980	2980	2980	2980	0
158	20240823	160000	45373950	2980	2980	2980	2980	0
159	20240823	155900	45373950	2980	2980	2980	2980	0
160	20240823	155800	45373950	2980	2980	2980	2980	0
161	20240823	155700	45373950	2980	2980	2980	2980	0
162	20240823	155600	45373950	2980	2980	2980	2980	0
163	20240823	155500	45373950	2980	2980	2980	2980	0
164	20240823	155400	45373950	2980	2980	2980	2980	0
165	20240823	155300	45373950	2980	2980	2980	2980	0
166	20240823	155200	45373950	2980	2980	2980	2980	0
167	20240823	155100	45373950	2980	2980	2980	2980	0
168	20240823	155000	45373950	2980	2980	2980	2980	0
169	20240823	154900	45373950	2980	2980	2980	2980	0
170	20240823	154800	45373950	2980	2980	2980	2980	0
171	20240823	154700	45373950	2980	2980	2980	2980	0
172	20240823	154600	45373950	2980	2980	2980	2980	0
173	20240823	154500	45373950	2980	2980	2980	2980	0
174	20240823	154400	45373950	2980	2980	2980	2980	0
175	20240823	154300	45373950	2980	2980	2980	2980	0
176	20240823	154200	45373950	2980	2980	2980	2980	0
177	20240823	154100	45373950	2980	2980	2980	2980	0
178	20240823	154000	45373950	2980	2980	2980	2980	0
179	20240823	153900	45373950	2980	2980	2980	2980	0
180	20240823	153800	45373950	2980	2980	2980	2980	0
181	20240823	153700	45373950	2980	2980	2980	2980	0
182	20240823	153600	45373950	2980	2980	2980	2980	129
183	20240823	153500	45373950	2980	2980	2980	2980	0
184	20240823	153400	45373950	2980	2980	2980	2980	0
185	20240823	153300	45373950	2980	2980	2980	2980	0
186	20240823	153200	45373950	2980	2980	2980	2980	0
187	20240823	153100	45373950	2980	2980	2980	2980	0
188	20240823	153000	45373950	2980	2980	2980	2980	129
189	20240823	152900	44989530	2945	2945	2945	2945	0
190	20240823	152800	44989530	2945	2945	2945	2945	0
191	20240823	152700	44989530	2945	2945	2945	2945	0
192	20240823	152600	44989530	2945	2945	2945	2945	0
193	20240823	152500	44989530	2945	2945	2945	2945	0
194	20240823	152400	44989530	2945	2945	2945	2945	0
195	20240823	152300	44989530	2945	2945	2945	2945	0
196	20240823	152200	44989530	2945	2945	2945	2945	0
197	20240823	152100	44989530	2945	2945	2945	2945	0
198	20240823	152000	44989530	2945	2945	2945	2945	0
199	20240823	151900	44989530	2945	2945	2945	2945	11
200	20240823	151800	44957135	2950	2950	2950	2950	0
201	20240823	151700	44957135	2950	2950	2950	2950	0
202	20240823	151600	44957135	2950	2950	2950	2950	0
203	20240823	151500	44957135	2950	2950	2950	2950	100
204	20240823	151400	44662135	2950	2950	2950	2950	0
205	20240823	151300	44662135	2950	2950	2950	2950	0
206	20240823	151200	44662135	2950	2950	2950	2950	0
207	20240823	151100	44662135	2950	2950	2950	2950	124
208	20240823	151000	44296335	2950	2950	2950	2950	115
209	20240823	150900	43957085	2950	2950	2950	2950	34
210	20240823	150800	43856785	2950	2955	2955	2950	1653
211	20240823	150700	38980280	2955	2955	2955	2955	30
212	20240823	150600	38891630	2960	2960	2960	2960	0
213	20240823	150500	38891630	2960	2960	2960	2960	0
214	20240823	150400	38891630	2960	2960	2960	2960	10
215	20240823	150300	38862030	2960	2960	2960	2960	10
216	20240823	150200	38832430	2965	2965	2965	2965	0
217	20240823	150100	38832430	2965	2965	2965	2965	0
218	20240823	150000	38832430	2965	2965	2965	2965	0
219	20240823	145900	38832430	2965	2965	2965	2965	0
220	20240823	145800	38832430	2965	2965	2965	2965	0
221	20240823	145700	38832430	2965	2970	2970	2965	9
222	20240823	145600	38805730	2960	2960	2960	2960	0
223	20240823	145500	38805730	2960	2960	2960	2960	0
224	20240823	145400	38805730	2960	2960	2960	2960	100
225	20240823	145300	38509730	2955	2955	2955	2955	0
226	20240823	145200	38509730	2955	2955	2955	2955	50
227	20240823	145100	38361980	2955	2955	2955	2955	0
228	20240823	145000	38361980	2955	2955	2955	2955	100
229	20240823	144900	38066480	2960	2960	2960	2960	0
230	20240823	144800	38066480	2960	2960	2960	2960	0
231	20240823	144700	38066480	2960	2960	2960	2960	0
232	20240823	144600	38066480	2960	2955	2960	2955	56
233	20240823	144500	37900970	2960	2960	2960	2960	31
234	20240823	144400	37809210	2960	2960	2960	2960	77
235	20240823	144300	37581290	2960	2960	2960	2960	0
236	20240823	144200	37581290	2960	2960	2960	2960	0
237	20240823	144100	37581290	2960	2960	2960	2960	0
238	20240823	144000	37581290	2960	2960	2960	2960	1
239	20240823	143900	37578330	2960	2960	2960	2960	0
240	20240823	143800	37578330	2960	2960	2960	2960	0
241	20240823	143700	37578330	2960	2960	2960	2960	0
242	20240823	143600	37578330	2960	2960	2960	2960	0
243	20240823	143500	37578330	2960	2960	2960	2960	0
244	20240823	143400	37578330	2960	2960	2960	2960	0
245	20240823	143300	37578330	2960	2960	2960	2960	0
246	20240823	143200	37578330	2960	2960	2960	2960	0
247	20240823	143100	37578330	2960	2955	2960	2955	11
248	20240823	143000	37545805	2955	2955	2955	2955	8
249	20240823	142900	37522165	2960	2960	2960	2960	0
250	20240823	142800	37522165	2960	2960	2960	2960	1
251	20240823	142700	37519205	2955	2955	2955	2955	0
252	20240823	142600	37519205	2955	2955	2955	2955	0
253	20240823	142500	37519205	2955	2955	2955	2955	0
254	20240823	142400	37519205	2955	2955	2955	2955	0
255	20240823	142300	37519205	2955	2955	2955	2955	192
256	20240823	142200	36951845	2960	2960	2960	2960	0
257	20240823	142100	36951845	2960	2960	2960	2960	0
258	20240823	142000	36951845	2960	2960	2960	2960	0
259	20240823	141900	36951845	2960	2960	2960	2960	0
260	20240823	141800	36951845	2960	2960	2960	2960	0
261	20240823	141700	36951845	2960	2960	2960	2960	0
262	20240823	141600	36951845	2960	2960	2960	2960	0
263	20240823	141500	36951845	2960	2960	2960	2960	0
264	20240823	141400	36951845	2960	2960	2960	2960	0
265	20240823	141300	36951845	2960	2960	2960	2960	0
266	20240823	141200	36951845	2960	2960	2960	2960	0
267	20240823	141100	36951845	2960	2960	2960	2960	0
268	20240823	141000	36951845	2960	2960	2960	2960	0
269	20240823	140900	36951845	2960	2960	2960	2960	8
270	20240823	140800	36928165	2960	2960	2960	2960	0
271	20240823	140700	36928165	2960	2960	2960	2960	99
272	20240823	140600	36635125	2960	2960	2960	2960	110
273	20240823	140500	36309525	2960	2960	2960	2960	0
274	20240823	140400	36309525	2960	2960	2960	2960	10
275	20240823	140300	36279925	2960	2960	2960	2960	0
276	20240823	140200	36279925	2960	2960	2960	2960	0
277	20240823	140100	36279925	2960	2950	2960	2950	37
278	20240823	140000	36170765	2955	2955	2955	2955	0
279	20240823	135900	36170765	2955	2955	2955	2955	0
280	20240823	135800	36170765	2955	2955	2955	2955	0
281	20240823	135700	36170765	2955	2955	2955	2955	54
282	20240823	135600	36011195	2960	2960	2960	2960	1
283	20240823	135500	36008235	2950	2950	2950	2950	0
284	20240823	135400	36008235	2950	2950	2950	2950	0
285	20240823	135300	36008235	2950	2950	2950	2950	0
286	20240823	135200	36008235	2950	2950	2950	2950	0
287	20240823	135100	36008235	2950	2950	2950	2950	0
288	20240823	135000	36008235	2950	2950	2950	2950	400
289	20240823	134900	34828235	2950	2950	2950	2950	1200
290	20240823	134800	31288235	2965	2965	2965	2965	0
291	20240823	134700	31288235	2965	2965	2965	2965	0
292	20240823	134600	31288235	2965	2965	2965	2965	0
293	20240823	134500	31288235	2965	2965	2965	2965	0
294	20240823	134400	31288235	2965	2965	2965	2965	162
295	20240823	134300	30807905	2960	2955	2960	2955	838
296	20240823	134200	28328060	2955	2955	2955	2955	3
297	20240823	134100	28319195	2955	2955	2955	2955	101
298	20240823	134000	28020740	2955	2955	2955	2955	135
299	20240823	133900	27621815	2955	2955	2955	2955	0
300	20240823	133800	27621815	2955	2955	2955	2955	0
301	20240823	133700	27621815	2955	2955	2955	2955	34
302	20240823	133600	27521345	2960	2960	2960	2960	0
303	20240823	133500	27521345	2960	2960	2960	2960	0
304	20240823	133400	27521345	2960	2960	2960	2960	0
305	20240823	133300	27521345	2960	2960	2960	2960	0
306	20240823	133200	27521345	2960	2960	2960	2960	0
307	20240823	133100	27521345	2960	2960	2960	2960	0
308	20240823	133000	27521345	2960	2960	2960	2960	28
309	20240823	132900	27438465	2955	2955	2955	2955	0
310	20240823	132800	27438465	2955	2955	2955	2955	0
311	20240823	132700	27438465	2955	2955	2955	2955	0
312	20240823	132600	27438465	2955	2955	2955	2955	0
313	20240823	132500	27438465	2955	2955	2955	2955	43
314	20240823	132400	27311400	2955	2955	2955	2955	157
315	20240823	132300	26847465	2955	2955	2955	2955	99
316	20240823	132200	26554920	2955	2955	2955	2955	1
317	20240823	132100	26551965	2955	2955	2955	2955	0
318	20240823	132000	26551965	2955	2955	2955	2955	79
319	20240823	131900	26318520	2955	2955	2955	2955	40
320	20240823	131800	26200320	2955	2955	2955	2955	30
321	20240823	131700	26111670	2955	2955	2955	2955	0
322	20240823	131600	26111670	2955	2955	2955	2955	1
323	20240823	131500	26108715	2960	2955	2960	2950	113
324	20240823	131400	25774725	2955	2955	2955	2955	0
325	20240823	131300	25774725	2955	2955	2955	2955	0
326	20240823	131200	25774725	2955	2955	2955	2955	1
327	20240823	131100	25771770	2955	2955	2955	2955	102
328	20240823	131000	25470360	2955	2955	2955	2955	1
329	20240823	130900	25467405	2955	2955	2955	2955	142
330	20240823	130800	25047795	2955	2955	2955	2955	8
331	20240823	130700	25024155	2955	2955	2955	2955	61
332	20240823	130600	24843900	2955	2955	2960	2955	215
333	20240823	130500	24208570	2955	2960	2960	2955	669
334	20240823	130400	22231625	2960	2960	2960	2960	190
335	20240823	130300	21669225	2970	2970	2970	2970	0
336	20240823	130200	21669225	2970	2970	2970	2970	0
337	20240823	130100	21669225	2970	2970	2970	2970	1
338	20240823	130000	21666255	2960	2970	2970	2960	40
339	20240823	125900	21547845	2960	2960	2960	2960	0
340	20240823	125800	21547845	2960	2960	2960	2960	0
341	20240823	125700	21547845	2960	2960	2960	2960	11
342	20240823	125600	21515285	2960	2960	2960	2960	0
343	20240823	125500	21515285	2960	2960	2960	2960	0
344	20240823	125400	21515285	2960	2960	2960	2960	114
345	20240823	125300	21177845	2975	2975	2975	2975	0
346	20240823	125200	21177845	2975	2975	2975	2975	0
347	20240823	125100	21177845	2975	2975	2975	2975	0
348	20240823	125000	21177845	2975	2975	2975	2975	0
349	20240823	124900	21177845	2975	2975	2975	2975	0
350	20240823	124800	21177845	2975	2975	2975	2975	0
351	20240823	124700	21177845	2975	2975	2975	2975	0
352	20240823	124600	21177845	2975	2975	2975	2975	0
353	20240823	124500	21177845	2975	2975	2975	2975	0
354	20240823	124400	21177845	2975	2975	2975	2975	0
355	20240823	124300	21177845	2975	2975	2975	2975	0
356	20240823	124200	21177845	2975	2975	2975	2975	0
357	20240823	124100	21177845	2975	2975	2975	2975	0
358	20240823	124000	21177845	2975	2975	2975	2975	0
359	20240823	123900	21177845	2975	2975	2975	2975	0
360	20240823	123800	21177845	2975	2975	2975	2975	0
361	20240823	123700	21177845	2975	2975	2975	2975	0
362	20240823	123600	21177845	2975	2975	2975	2975	0
363	20240823	123500	21177845	2975	2975	2975	2975	0
364	20240823	123400	21177845	2975	2975	2975	2975	0
365	20240823	123300	21177845	2975	2975	2975	2975	0
366	20240823	123200	21177845	2975	2975	2975	2975	0
367	20240823	123100	21177845	2975	2975	2975	2975	0
368	20240823	123000	21177845	2975	2970	2975	2970	102
369	20240823	122900	20874705	2970	2970	2970	2970	0
370	20240823	122800	20874705	2970	2970	2970	2970	0
371	20240823	122700	20874705	2970	2970	2970	2970	50
372	20240823	122600	20726205	2980	2970	2980	2970	32
373	20240823	122500	20631155	2970	2965	2970	2965	35
374	20240823	122400	20527375	2965	2965	2965	2965	0
375	20240823	122300	20527375	2965	2965	2965	2965	0
376	20240823	122200	20527375	2965	2965	2965	2965	4
377	20240823	122100	20515515	2965	2965	2970	2960	2250
378	20240823	122000	13852130	2970	2970	2970	2970	2
379	20240823	121900	13846190	2970	2970	2970	2970	5
380	20240823	121800	13831340	2970	2970	2970	2970	15
381	20240823	121700	13786790	2970	2970	2970	2970	143
382	20240823	121600	13362080	2970	2970	2970	2970	0
383	20240823	121500	13362080	2970	2970	2970	2970	0
384	20240823	121400	13362080	2970	2970	2970	2970	0
385	20240823	121300	13362080	2970	2970	2970	2970	0
386	20240823	121200	13362080	2970	2970	2970	2970	0
387	20240823	121100	13362080	2970	2970	2970	2970	0
388	20240823	121000	13362080	2970	2970	2970	2970	0
389	20240823	120900	13362080	2970	2970	2970	2970	0
390	20240823	120800	13362080	2970	2970	2970	2970	0
391	20240823	120700	13362080	2970	2970	2970	2970	0
392	20240823	120600	13362080	2970	2970	2970	2970	0
393	20240823	120500	13362080	2970	2970	2970	2970	0
394	20240823	120400	13362080	2970	2970	2970	2970	39
395	20240823	120300	13246250	2970	2970	2970	2970	0
396	20240823	120200	13246250	2970	2970	2970	2970	0
397	20240823	120100	13246250	2970	2970	2970	2970	0
398	20240823	120000	13246250	2970	2970	2970	2970	0
399	20240823	115900	13246250	2970	2970	2970	2970	0
400	20240823	115800	13246250	2970	2970	2970	2970	0
401	20240823	115700	13246250	2970	2970	2970	2970	0
402	20240823	115600	13246250	2970	2970	2970	2970	0
403	20240823	115500	13246250	2970	2970	2970	2970	0
404	20240823	115400	13246250	2970	2970	2970	2970	0
405	20240823	115300	13246250	2970	2970	2970	2970	0
406	20240823	115200	13246250	2970	2970	2970	2970	0
407	20240823	115100	13246250	2970	2970	2970	2970	0
408	20240823	115000	13246250	2970	2970	2970	2970	271
409	20240823	114900	12441380	2975	2975	2975	2975	0
410	20240823	114800	12441380	2975	2975	2975	2975	0
411	20240823	114700	12441380	2975	2975	2975	2975	28
412	20240823	114600	12358080	2975	2975	2975	2975	0
413	20240823	114500	12358080	2975	2975	2975	2975	0
414	20240823	114400	12358080	2975	2975	2975	2975	0
415	20240823	114300	12358080	2975	2975	2975	2975	0
416	20240823	114200	12358080	2975	2975	2975	2975	0
417	20240823	114100	12358080	2975	2975	2975	2975	0
418	20240823	114000	12358080	2975	2975	2975	2975	0
419	20240823	113900	12358080	2975	2975	2975	2975	0
420	20240823	113800	12358080	2975	2975	2975	2975	0
421	20240823	113700	12358080	2975	2975	2975	2975	0
422	20240823	113600	12358080	2975	2975	2975	2975	0
423	20240823	113500	12358080	2975	2975	2975	2975	0
424	20240823	113400	12358080	2975	2975	2975	2975	0
425	20240823	113300	12358080	2975	2975	2975	2975	0
426	20240823	113200	12358080	2975	2975	2975	2975	0
427	20240823	113100	12358080	2975	2975	2975	2975	0
428	20240823	113000	12358080	2975	2975	2975	2975	0
429	20240823	112900	12358080	2975	2975	2975	2975	0
430	20240823	112800	12358080	2975	2975	2975	2975	0
431	20240823	112700	12358080	2975	2975	2975	2975	0
432	20240823	112600	12358080	2975	2975	2975	2975	0
433	20240823	112500	12358080	2975	2975	2975	2975	3
434	20240823	112400	12349155	2975	2975	2975	2970	14
435	20240823	112300	12307555	2975	2975	2975	2975	2
436	20240823	112200	12301605	2975	2975	2975	2975	2
437	20240823	112100	12295655	2975	2975	2975	2975	2
438	20240823	112000	12289705	2975	2975	2975	2975	3
439	20240823	111900	12280780	2975	2975	2975	2975	6
440	20240823	111800	12262930	2975	2975	2975	2975	42
441	20240823	111700	12137980	2975	2975	2975	2975	200
442	20240823	111600	11542980	2975	2975	2975	2975	0
443	20240823	111500	11542980	2975	2975	2975	2975	200
444	20240823	111400	10947980	2975	2975	2975	2975	200
445	20240823	111300	10352980	2975	2975	2975	2975	100
446	20240823	111200	10055480	2970	2975	2975	2970	159
447	20240823	111100	9582500	2975	2975	2975	2975	51
448	20240823	111000	9430775	2975	2975	2975	2975	200
449	20240823	110900	8835775	2975	2975	2975	2975	61
450	20240823	110800	8654300	2975	2975	2975	2975	39
451	20240823	110700	8538275	2975	2975	2975	2975	161
452	20240823	110600	8059300	2975	2975	2975	2975	50
453	20240823	110500	7910550	2975	2975	2975	2975	189
454	20240823	110400	7348275	2975	2975	2975	2975	98
455	20240823	110300	7056725	2975	2975	2975	2975	0
456	20240823	110200	7056725	2975	2975	2975	2975	1
457	20240823	110100	7053750	2975	2975	2975	2975	0
458	20240823	110000	7053750	2975	2975	2975	2975	1
459	20240823	105900	7050775	2980	2980	2980	2980	0
460	20240823	105800	7050775	2980	2980	2980	2980	0
461	20240823	105700	7050775	2980	2980	2980	2980	0
462	20240823	105600	7050775	2980	2980	2980	2980	0
463	20240823	105500	7050775	2980	2980	2980	2980	0
464	20240823	105400	7050775	2980	2980	2980	2980	0
465	20240823	105300	7050775	2980	2980	2980	2980	200
466	20240823	105200	6454775	2980	2980	2980	2980	0
467	20240823	105100	6454775	2980	2980	2980	2980	0
468	20240823	105000	6454775	2980	2980	2980	2980	0
469	20240823	104900	6454775	2980	2980	2980	2980	0
470	20240823	104800	6454775	2980	2980	2980	2980	0
471	20240823	104700	6454775	2980	2980	2980	2980	0
472	20240823	104600	6454775	2980	2980	2980	2980	0
473	20240823	104500	6454775	2980	2980	2980	2980	0
474	20240823	104400	6454775	2980	2980	2980	2980	100
475	20240823	104300	6156775	2975	2975	2975	2975	0
476	20240823	104200	6156775	2975	2975	2975	2975	0
477	20240823	104100	6156775	2975	2975	2975	2975	0
478	20240823	104000	6156775	2975	2975	2975	2975	0
479	20240823	103900	6156775	2975	2975	2975	2975	0
480	20240823	103800	6156775	2975	2975	2975	2975	0
481	20240823	103700	6156775	2975	2975	2975	2975	0
482	20240823	103600	6156775	2975	2975	2975	2975	0
483	20240823	103500	6156775	2975	2975	2975	2975	0
484	20240823	103400	6156775	2975	2975	2975	2975	0
485	20240823	103300	6156775	2975	2975	2975	2975	0
486	20240823	103200	6156775	2975	2975	2975	2975	0
487	20240823	103100	6156775	2975	2975	2975	2975	20
488	20240823	103000	6097275	2975	2975	2975	2975	0
489	20240823	102900	6097275	2975	2975	2975	2975	38
490	20240823	102800	5984225	2980	2980	2980	2980	0
491	20240823	102700	5984225	2980	2980	2980	2980	0
492	20240823	102600	5984225	2980	2980	2980	2980	0
493	20240823	102500	5984225	2980	2980	2980	2980	0
494	20240823	102400	5984225	2980	2980	2980	2980	0
495	20240823	102300	5984225	2980	2980	2980	2980	0
496	20240823	102200	5984225	2980	2980	2980	2980	5
497	20240823	102100	5969325	2985	2980	2985	2980	29
498	20240823	102000	5882840	2985	2985	2985	2985	0
499	20240823	101900	5882840	2985	2985	2985	2985	0
500	20240823	101800	5882840	2985	2985	2985	2985	0
501	20240823	101700	5882840	2985	2985	2985	2985	0
502	20240823	101600	5882840	2985	2985	2985	2985	0
503	20240823	101500	5882840	2985	2985	2985	2985	0
504	20240823	101400	5882840	2985	2985	2985	2985	0
505	20240823	101300	5882840	2985	2985	2985	2985	0
506	20240823	101200	5882840	2985	2985	2985	2985	0
507	20240823	101100	5882840	2985	2985	2985	2985	0
508	20240823	101000	5882840	2985	2985	2985	2985	0
509	20240823	100900	5882840	2985	2985	2985	2985	0
510	20240823	100800	5882840	2985	2985	2985	2985	0
511	20240823	100700	5882840	2985	2985	2985	2985	0
512	20240823	100600	5882840	2985	2985	2985	2985	0
513	20240823	100500	5882840	2985	2985	2985	2985	0
514	20240823	100400	5882840	2985	2985	2985	2985	1
515	20240823	100300	5879855	2975	2975	2975	2975	0
516	20240823	100200	5879855	2975	2975	2975	2975	48
517	20240823	100100	5737055	2980	2980	2980	2980	0
518	20240823	100000	5737055	2980	2980	2980	2980	0
519	20240823	095900	5737055	2980	2980	2980	2980	0
520	20240823	095800	5737055	2980	2980	2980	2980	0
521	20240823	095700	5737055	2980	2980	2980	2980	0
522	20240823	095600	5737055	2980	2980	2980	2980	0
523	20240823	095500	5737055	2980	2980	2980	2980	0
524	20240823	095400	5737055	2980	2980	2980	2980	0
525	20240823	095300	5737055	2980	2980	2980	2980	0
526	20240823	095200	5737055	2980	2980	2980	2980	0
527	20240823	095100	5737055	2980	2980	2980	2980	0
528	20240823	095000	5737055	2980	2980	2980	2980	0
529	20240823	094900	5737055	2980	2975	2980	2975	806
530	20240823	094800	3339200	2985	2985	2985	2985	0
531	20240823	094700	3339200	2985	2985	2985	2985	15
532	20240823	094600	3294425	2985	2985	2985	2985	0
533	20240823	094500	3294425	2985	2985	2985	2985	10
534	20240823	094400	3264575	2980	2980	2980	2980	0
535	20240823	094300	3264575	2980	2980	2980	2980	0
536	20240823	094200	3264575	2980	2980	2980	2980	0
537	20240823	094100	3264575	2980	2980	2980	2980	0
538	20240823	094000	3264575	2980	2980	2980	2980	0
539	20240823	093900	3264575	2980	2980	2980	2980	0
540	20240823	093800	3264575	2980	2980	2980	2980	44
541	20240823	093700	3133455	2980	2980	2980	2980	0
542	20240823	093600	3133455	2980	2980	2980	2980	0
543	20240823	093500	3133455	2980	2980	2980	2980	200
544	20240823	093400	2537455	2985	2985	2985	2985	0
545	20240823	093300	2537455	2985	2985	2985	2985	0
546	20240823	093200	2537455	2985	2985	2985	2985	0
547	20240823	093100	2537455	2985	2985	2985	2985	0
548	20240823	093000	2537455	2985	2985	2985	2985	0
549	20240823	092900	2537455	2985	2985	2985	2985	0
550	20240823	092800	2537455	2985	2985	2985	2985	0
551	20240823	092700	2537455	2985	2985	2985	2985	0
552	20240823	092600	2537455	2985	2985	2985	2985	0
553	20240823	092500	2537455	2985	2985	2985	2985	0
554	20240823	092400	2537455	2985	2985	2985	2985	24
555	20240823	092300	2465815	2985	2985	2985	2985	1
556	20240823	092200	2462830	2985	2985	2985	2985	188
557	20240823	092100	1901650	2985	2985	2985	2985	0
558	20240823	092000	1901650	2985	2985	2985	2985	100
559	20240823	091900	1603150	2985	2985	2985	2985	4
560	20240823	091800	1591210	2985	2985	2985	2985	0
561	20240823	091700	1591210	2985	2985	2985	2985	0
562	20240823	091600	1591210	2985	2985	2985	2985	0
563	20240823	091500	1591210	2985	2985	2985	2985	0
564	20240823	091400	1591210	2985	2985	2985	2985	0
565	20240823	091300	1591210	2985	2985	2985	2985	1
566	20240823	091200	1588225	2985	2985	2985	2985	1
567	20240823	091100	1585240	2985	2985	2985	2985	0
568	20240823	091000	1585240	2985	2985	2985	2985	2
569	20240823	090900	1579270	2985	2990	2990	2985	102
570	20240823	090800	1274790	2990	2990	2990	2990	0
571	20240823	090700	1274790	2990	2990	2990	2990	0
572	20240823	090600	1274790	2990	2990	2990	2990	0
573	20240823	090500	1274790	2990	2990	2990	2990	0
574	20240823	090400	1274790	2990	2990	2990	2990	0
575	20240823	090300	1274790	2990	2990	2990	2990	0
576	20240823	090200	1274790	2990	2980	2990	2965	375
577	20240823	090100	161120	2980	2980	2980	2980	0
578	20240823	090000	161120	2980	2990	2990	2980	54