KissMeData/002290/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	183600	25440960	2960	2960	2960	2960	219
3	20240925	183500	25440960	2960	2960	2960	2960	0
4	20240925	183400	25440960	2960	2960	2960	2960	0
5	20240925	183300	25440960	2960	2960	2960	2960	0
6	20240925	183200	25440960	2960	2960	2960	2960	0
7	20240925	183100	25440960	2960	2960	2960	2960	0
8	20240925	183000	25440960	2960	2960	2960	2960	0
9	20240925	182900	25440960	2960	2960	2960	2960	0
10	20240925	182800	25440960	2960	2960	2960	2960	0
11	20240925	182700	25440960	2960	2960	2960	2960	0
12	20240925	182600	25440960	2960	2960	2960	2960	0
13	20240925	182500	25440960	2960	2960	2960	2960	0
14	20240925	182400	25440960	2960	2960	2960	2960	0
15	20240925	182300	25440960	2960	2960	2960	2960	0
16	20240925	182200	25440960	2960	2960	2960	2960	0
17	20240925	182100	25440960	2960	2960	2960	2960	0
18	20240925	182000	25440960	2960	2960	2960	2960	0
19	20240925	181900	25440960	2960	2960	2960	2960	0
20	20240925	181800	25440960	2960	2960	2960	2960	0
21	20240925	181700	25440960	2960	2960	2960	2960	0
22	20240925	181600	25440960	2960	2960	2960	2960	0
23	20240925	181500	25440960	2960	2960	2960	2960	0
24	20240925	181400	25440960	2960	2960	2960	2960	0
25	20240925	181300	25440960	2960	2960	2960	2960	0
26	20240925	181200	25440960	2960	2960	2960	2960	0
27	20240925	181100	25440960	2960	2960	2960	2960	0
28	20240925	181000	25440960	2960	2960	2960	2960	0
29	20240925	180900	25440960	2960	2960	2960	2960	0
30	20240925	180800	25440960	2960	2960	2960	2960	0
31	20240925	180700	25440960	2960	2960	2960	2960	0
32	20240925	180600	25440960	2960	2960	2960	2960	219
33	20240925	180500	25440960	2960	2960	2960	2960	0
34	20240925	180400	25440960	2960	2960	2960	2960	0
35	20240925	180300	25440960	2960	2960	2960	2960	0
36	20240925	180200	25440960	2960	2960	2960	2960	0
37	20240925	180100	25440960	2960	2960	2960	2960	0
38	20240925	180000	25440960	2960	2960	2960	2960	0
39	20240925	175900	25440960	2960	2960	2960	2960	0
40	20240925	175800	25440960	2960	2960	2960	2960	0
41	20240925	175700	25440960	2960	2960	2960	2960	0
42	20240925	175600	25440960	2960	2960	2960	2960	0
43	20240925	175500	25440960	2960	2960	2960	2960	0
44	20240925	175400	25440960	2960	2960	2960	2960	0
45	20240925	175300	25440960	2960	2960	2960	2960	0
46	20240925	175200	25440960	2960	2960	2960	2960	0
47	20240925	175100	25440960	2960	2960	2960	2960	0
48	20240925	175000	25440960	2960	2960	2960	2960	0
49	20240925	174900	25440960	2960	2960	2960	2960	0
50	20240925	174800	25440960	2960	2960	2960	2960	0
51	20240925	174700	25440960	2960	2960	2960	2960	0
52	20240925	174600	25440960	2960	2960	2960	2960	0
53	20240925	174500	25440960	2960	2960	2960	2960	0
54	20240925	174400	25440960	2960	2960	2960	2960	0
55	20240925	174300	25440960	2960	2960	2960	2960	0
56	20240925	174200	25440960	2960	2960	2960	2960	0
57	20240925	174100	25440960	2960	2960	2960	2960	0
58	20240925	174000	25440960	2960	2960	2960	2960	0
59	20240925	173900	25440960	2960	2960	2960	2960	0
60	20240925	173800	25440960	2960	2960	2960	2960	0
61	20240925	173700	25440960	2960	2960	2960	2960	0
62	20240925	173600	25440960	2960	2960	2960	2960	219
63	20240925	173500	25440960	2960	2960	2960	2960	0
64	20240925	173400	25440960	2960	2960	2960	2960	0
65	20240925	173300	25440960	2960	2960	2960	2960	0
66	20240925	173200	25440960	2960	2960	2960	2960	0
67	20240925	173100	25440960	2960	2960	2960	2960	0
68	20240925	173000	25440960	2960	2960	2960	2960	0
69	20240925	172900	25440960	2960	2960	2960	2960	0
70	20240925	172800	25440960	2960	2960	2960	2960	0
71	20240925	172700	25440960	2960	2960	2960	2960	0
72	20240925	172600	25440960	2960	2960	2960	2960	0
73	20240925	172500	25440960	2960	2960	2960	2960	0
74	20240925	172400	25440960	2960	2960	2960	2960	0
75	20240925	172300	25440960	2960	2960	2960	2960	0
76	20240925	172200	25440960	2960	2960	2960	2960	0
77	20240925	172100	25440960	2960	2960	2960	2960	0
78	20240925	172000	25440960	2960	2960	2960	2960	0
79	20240925	171900	25440960	2960	2960	2960	2960	0
80	20240925	171800	25440960	2960	2960	2960	2960	0
81	20240925	171700	25440960	2960	2960	2960	2960	0
82	20240925	171600	25440960	2960	2960	2960	2960	0
83	20240925	171500	25440960	2960	2960	2960	2960	0
84	20240925	171400	25440960	2960	2960	2960	2960	0
85	20240925	171300	25440960	2960	2960	2960	2960	0
86	20240925	171200	25440960	2960	2960	2960	2960	0
87	20240925	171100	25440960	2960	2960	2960	2960	0
88	20240925	171000	25440960	2960	2960	2960	2960	0
89	20240925	170900	25440960	2960	2960	2960	2960	0
90	20240925	170800	25440960	2960	2960	2960	2960	0
91	20240925	170700	25440960	2960	2960	2960	2960	0
92	20240925	170600	25440960	2960	2960	2960	2960	219
93	20240925	170500	25440960	2960	2960	2960	2960	0
94	20240925	170400	25440960	2960	2960	2960	2960	0
95	20240925	170300	25440960	2960	2960	2960	2960	0
96	20240925	170200	25440960	2960	2960	2960	2960	0
97	20240925	170100	25440960	2960	2960	2960	2960	0
98	20240925	170000	25440960	2960	2960	2960	2960	0
99	20240925	165900	25440960	2960	2960	2960	2960	0
100	20240925	165800	25440960	2960	2960	2960	2960	0
101	20240925	165700	25440960	2960	2960	2960	2960	0
102	20240925	165600	25440960	2960	2960	2960	2960	0
103	20240925	165500	25440960	2960	2960	2960	2960	0
104	20240925	165400	25440960	2960	2960	2960	2960	0
105	20240925	165300	25440960	2960	2960	2960	2960	0
106	20240925	165200	25440960	2960	2960	2960	2960	0
107	20240925	165100	25440960	2960	2960	2960	2960	0
108	20240925	165000	25440960	2960	2960	2960	2960	0
109	20240925	164900	25440960	2960	2960	2960	2960	0
110	20240925	164800	25440960	2960	2960	2960	2960	0
111	20240925	164700	25440960	2960	2960	2960	2960	0
112	20240925	164600	25440960	2960	2960	2960	2960	0
113	20240925	164500	25440960	2960	2960	2960	2960	0
114	20240925	164400	25440960	2960	2960	2960	2960	0
115	20240925	164300	25440960	2960	2960	2960	2960	0
116	20240925	164200	25440960	2960	2960	2960	2960	0
117	20240925	164100	25440960	2960	2960	2960	2960	0
118	20240925	164000	25440960	2960	2960	2960	2960	0
119	20240925	163900	25440960	2960	2960	2960	2960	0
120	20240925	163800	25440960	2960	2960	2960	2960	0
121	20240925	163700	25440960	2960	2960	2960	2960	0
122	20240925	163600	25440960	2960	2960	2960	2960	219
123	20240925	163500	25440960	2960	2960	2960	2960	0
124	20240925	163400	25440960	2960	2960	2960	2960	0
125	20240925	163300	25440960	2960	2960	2960	2960	0
126	20240925	163200	25440960	2960	2960	2960	2960	0
127	20240925	163100	25440960	2960	2960	2960	2960	0
128	20240925	163000	25440960	2960	2960	2960	2960	0
129	20240925	162900	25440960	2960	2960	2960	2960	0
130	20240925	162800	25440960	2960	2960	2960	2960	0
131	20240925	162700	25440960	2960	2960	2960	2960	0
132	20240925	162600	25440960	2960	2960	2960	2960	0
133	20240925	162500	25440960	2960	2960	2960	2960	0
134	20240925	162400	25440960	2960	2960	2960	2960	0
135	20240925	162300	25440960	2960	2960	2960	2960	0
136	20240925	162200	25440960	2960	2960	2960	2960	0
137	20240925	162100	25440960	2960	2960	2960	2960	0
138	20240925	162000	25440960	2960	2960	2960	2960	0
139	20240925	161900	25440960	2960	2960	2960	2960	0
140	20240925	161800	25440960	2960	2960	2960	2960	0
141	20240925	161700	25440960	2960	2960	2960	2960	0
142	20240925	161600	25440960	2960	2960	2960	2960	0
143	20240925	161500	25440960	2960	2960	2960	2960	0
144	20240925	161400	25440960	2960	2960	2960	2960	0
145	20240925	161300	25440960	2960	2960	2960	2960	0
146	20240925	161200	25440960	2960	2960	2960	2960	0
147	20240925	161100	25440960	2960	2960	2960	2960	0
148	20240925	161000	25440960	2960	2960	2960	2960	0
149	20240925	160900	25440960	2960	2960	2960	2960	0
150	20240925	160800	25440960	2960	2960	2960	2960	0
151	20240925	160700	25440960	2960	2960	2960	2960	0
152	20240925	160600	25440960	2960	2960	2960	2960	219
153	20240925	160500	25440960	2960	2960	2960	2960	0
154	20240925	160400	25440960	2960	2960	2960	2960	0
155	20240925	160300	25440960	2960	2960	2960	2960	0
156	20240925	160200	25440960	2960	2960	2960	2960	0
157	20240925	160100	25440960	2960	2960	2960	2960	0
158	20240925	160000	25440960	2960	2960	2960	2960	0
159	20240925	155900	25440960	2960	2960	2960	2960	0
160	20240925	155800	25440960	2960	2960	2960	2960	0
161	20240925	155700	25440960	2960	2960	2960	2960	0
162	20240925	155600	25440960	2960	2960	2960	2960	0
163	20240925	155500	25440960	2960	2960	2960	2960	0
164	20240925	155400	25440960	2960	2960	2960	2960	0
165	20240925	155300	25440960	2960	2960	2960	2960	0
166	20240925	155200	25440960	2960	2960	2960	2960	0
167	20240925	155100	25440960	2960	2960	2960	2960	0
168	20240925	155000	25440960	2960	2960	2960	2960	0
169	20240925	154900	25440960	2960	2960	2960	2960	0
170	20240925	154800	25440960	2960	2960	2960	2960	0
171	20240925	154700	25440960	2960	2960	2960	2960	0
172	20240925	154600	25440960	2960	2960	2960	2960	0
173	20240925	154500	25440960	2960	2960	2960	2960	0
174	20240925	154400	25440960	2960	2960	2960	2960	0
175	20240925	154300	25440960	2960	2960	2960	2960	0
176	20240925	154200	25440960	2960	2960	2960	2960	0
177	20240925	154100	25440960	2960	2960	2960	2960	0
178	20240925	154000	25440960	2960	2960	2960	2960	0
179	20240925	153900	25440960	2960	2960	2960	2960	0
180	20240925	153800	25440960	2960	2960	2960	2960	0
181	20240925	153700	25440960	2960	2960	2960	2960	0
182	20240925	153600	25440960	2960	2960	2960	2960	219
183	20240925	153500	25440960	2960	2960	2960	2960	0
184	20240925	153400	25440960	2960	2960	2960	2960	0
185	20240925	153300	25440960	2960	2960	2960	2960	0
186	20240925	153200	25440960	2960	2960	2960	2960	0
187	20240925	153100	25440960	2960	2960	2960	2960	0
188	20240925	153000	25440960	2960	2960	2960	2960	219
189	20240925	152900	24792720	2950	2950	2950	2950	0
190	20240925	152800	24792720	2950	2950	2950	2950	0
191	20240925	152700	24792720	2950	2950	2950	2950	0
192	20240925	152600	24792720	2950	2950	2950	2950	0
193	20240925	152500	24792720	2950	2950	2950	2950	0
194	20240925	152400	24792720	2950	2950	2950	2950	0
195	20240925	152300	24792720	2950	2950	2950	2950	0
196	20240925	152200	24792720	2950	2950	2950	2950	0
197	20240925	152100	24792720	2950	2950	2950	2950	0
198	20240925	152000	24792720	2950	2950	2950	2950	0
199	20240925	151900	24792720	2950	2950	2950	2950	0
200	20240925	151800	24792720	2950	2950	2950	2950	0
201	20240925	151700	24792720	2950	2950	2950	2950	10
202	20240925	151600	24763220	2945	2945	2945	2945	0
203	20240925	151500	24763220	2945	2945	2945	2945	0
204	20240925	151400	24763220	2945	2945	2945	2945	0
205	20240925	151300	24763220	2945	2945	2945	2945	0
206	20240925	151200	24763220	2945	2945	2945	2945	0
207	20240925	151100	24763220	2945	2945	2945	2945	3
208	20240925	151000	24754385	2955	2955	2955	2955	0
209	20240925	150900	24754385	2955	2955	2955	2955	5
210	20240925	150800	24739610	2955	2955	2955	2955	0
211	20240925	150700	24739610	2955	2955	2955	2955	0
212	20240925	150600	24739610	2955	2955	2955	2955	0
213	20240925	150500	24739610	2955	2955	2955	2955	0
214	20240925	150400	24739610	2955	2955	2955	2955	0
215	20240925	150300	24739610	2955	2955	2955	2955	0
216	20240925	150200	24739610	2955	2955	2955	2955	304
217	20240925	150100	23841290	2960	2960	2960	2960	0
218	20240925	150000	23841290	2960	2960	2960	2960	0
219	20240925	145900	23841290	2960	2960	2960	2960	0
220	20240925	145800	23841290	2960	2960	2960	2960	0
221	20240925	145700	23841290	2960	2960	2960	2960	0
222	20240925	145600	23841290	2960	2960	2960	2960	0
223	20240925	145500	23841290	2960	2960	2960	2960	0
224	20240925	145400	23841290	2960	2960	2960	2960	0
225	20240925	145300	23841290	2960	2960	2960	2960	0
226	20240925	145200	23841290	2960	2960	2960	2960	0
227	20240925	145100	23841290	2960	2960	2960	2960	900
228	20240925	145000	21177290	2960	2960	2960	2960	290
229	20240925	144900	20318890	2960	2960	2960	2960	0
230	20240925	144800	20318890	2960	2960	2960	2960	0
231	20240925	144700	20318890	2960	2960	2960	2960	108
232	20240925	144600	19999210	2965	2965	2965	2965	0
233	20240925	144500	19999210	2965	2965	2965	2965	0
234	20240925	144400	19999210	2965	2965	2965	2965	0
235	20240925	144300	19999210	2965	2965	2965	2965	1
236	20240925	144200	19996245	2965	2965	2965	2965	0
237	20240925	144100	19996245	2965	2965	2965	2965	0
238	20240925	144000	19996245	2965	2965	2965	2965	0
239	20240925	143900	19996245	2965	2965	2965	2965	0
240	20240925	143800	19996245	2965	2965	2965	2965	0
241	20240925	143700	19996245	2965	2965	2965	2965	0
242	20240925	143600	19996245	2965	2965	2965	2965	0
243	20240925	143500	19996245	2965	2965	2965	2965	0
244	20240925	143400	19996245	2965	2965	2965	2965	0
245	20240925	143300	19996245	2965	2965	2965	2965	0
246	20240925	143200	19996245	2965	2965	2965	2965	0
247	20240925	143100	19996245	2965	2965	2965	2965	0
248	20240925	143000	19996245	2965	2965	2965	2965	0
249	20240925	142900	19996245	2965	2965	2965	2965	0
250	20240925	142800	19996245	2965	2965	2965	2965	0
251	20240925	142700	19996245	2965	2965	2965	2965	0
252	20240925	142600	19996245	2965	2965	2965	2965	0
253	20240925	142500	19996245	2965	2965	2965	2965	0
254	20240925	142400	19996245	2965	2965	2965	2965	0
255	20240925	142300	19996245	2965	2965	2965	2965	0
256	20240925	142200	19996245	2965	2965	2965	2965	0
257	20240925	142100	19996245	2965	2965	2965	2965	0
258	20240925	142000	19996245	2965	2965	2965	2965	0
259	20240925	141900	19996245	2965	2965	2965	2965	0
260	20240925	141800	19996245	2965	2965	2965	2965	0
261	20240925	141700	19996245	2965	2965	2965	2965	0
262	20240925	141600	19996245	2965	2965	2965	2965	0
263	20240925	141500	19996245	2965	2965	2965	2965	0
264	20240925	141400	19996245	2965	2965	2965	2965	0
265	20240925	141300	19996245	2965	2965	2965	2965	0
266	20240925	141200	19996245	2965	2965	2965	2965	0
267	20240925	141100	19996245	2965	2965	2965	2965	0
268	20240925	141000	19996245	2965	2965	2965	2965	0
269	20240925	140900	19996245	2965	2965	2965	2965	0
270	20240925	140800	19996245	2965	2965	2965	2965	0
271	20240925	140700	19996245	2965	2965	2965	2965	0
272	20240925	140600	19996245	2965	2965	2965	2965	0
273	20240925	140500	19996245	2965	2965	2965	2965	0
274	20240925	140400	19996245	2965	2965	2965	2965	0
275	20240925	140300	19996245	2965	2965	2965	2965	0
276	20240925	140200	19996245	2965	2965	2965	2965	0
277	20240925	140100	19996245	2965	2965	2965	2965	0
278	20240925	140000	19996245	2965	2965	2965	2965	0
279	20240925	135900	19996245	2965	2965	2965	2965	0
280	20240925	135800	19996245	2965	2965	2965	2965	0
281	20240925	135700	19996245	2965	2965	2965	2965	0
282	20240925	135600	19996245	2965	2965	2965	2965	0
283	20240925	135500	19996245	2965	2965	2965	2965	0
284	20240925	135400	19996245	2965	2965	2965	2965	0
285	20240925	135300	19996245	2965	2960	2965	2960	5
286	20240925	135200	19981425	2945	2945	2945	2945	0
287	20240925	135100	19981425	2945	2945	2945	2945	0
288	20240925	135000	19981425	2945	2945	2945	2945	0
289	20240925	134900	19981425	2945	2945	2945	2945	0
290	20240925	134800	19981425	2945	2945	2945	2945	0
291	20240925	134700	19981425	2945	2945	2945	2945	0
292	20240925	134600	19981425	2945	2945	2945	2945	0
293	20240925	134500	19981425	2945	2945	2945	2945	0
294	20240925	134400	19981425	2945	2950	2950	2945	51
295	20240925	134300	19831030	2970	2970	2970	2970	0
296	20240925	134200	19831030	2970	2970	2970	2970	0
297	20240925	134100	19831030	2970	2970	2970	2970	0
298	20240925	134000	19831030	2970	2970	2970	2970	0
299	20240925	133900	19831030	2970	2970	2970	2970	0
300	20240925	133800	19831030	2970	2970	2970	2970	0
301	20240925	133700	19831030	2970	2970	2970	2970	0
302	20240925	133600	19831030	2970	2970	2970	2970	0
303	20240925	133500	19831030	2970	2970	2970	2970	0
304	20240925	133400	19831030	2970	2970	2970	2970	0
305	20240925	133300	19831030	2970	2970	2970	2970	0
306	20240925	133200	19831030	2970	2970	2970	2970	0
307	20240925	133100	19831030	2970	2970	2970	2970	0
308	20240925	133000	19831030	2970	2970	2970	2970	0
309	20240925	132900	19831030	2970	2965	2970	2965	4
310	20240925	132800	19819160	2965	2965	2965	2965	0
311	20240925	132700	19819160	2965	2965	2965	2965	0
312	20240925	132600	19819160	2965	2965	2965	2965	0
313	20240925	132500	19819160	2965	2965	2965	2965	0
314	20240925	132400	19819160	2965	2965	2965	2965	0
315	20240925	132300	19819160	2965	2965	2965	2965	608
316	20240925	132200	18016440	2960	2960	2960	2960	229
317	20240925	132100	17338600	2960	2960	2960	2960	0
318	20240925	132000	17338600	2960	2960	2960	2960	0
319	20240925	131900	17338600	2960	2960	2960	2960	0
320	20240925	131800	17338600	2960	2960	2960	2960	0
321	20240925	131700	17338600	2960	2960	2960	2960	0
322	20240925	131600	17338600	2960	2960	2960	2960	0
323	20240925	131500	17338600	2960	2960	2960	2960	20
324	20240925	131400	17279400	2960	2960	2960	2960	0
325	20240925	131300	17279400	2960	2960	2960	2960	0
326	20240925	131200	17279400	2960	2960	2960	2960	0
327	20240925	131100	17279400	2960	2960	2960	2960	0
328	20240925	131000	17279400	2960	2960	2960	2960	0
329	20240925	130900	17279400	2960	2960	2960	2960	0
330	20240925	130800	17279400	2960	2960	2960	2960	0
331	20240925	130700	17279400	2960	2960	2960	2960	0
332	20240925	130600	17279400	2960	2960	2960	2960	0
333	20240925	130500	17279400	2960	2960	2960	2960	0
334	20240925	130400	17279400	2960	2960	2960	2960	0
335	20240925	130300	17279400	2960	2960	2960	2960	0
336	20240925	130200	17279400	2960	2960	2960	2960	0
337	20240925	130100	17279400	2960	2960	2960	2960	0
338	20240925	130000	17279400	2960	2960	2960	2960	0
339	20240925	125900	17279400	2960	2960	2960	2960	0
340	20240925	125800	17279400	2960	2960	2960	2960	0
341	20240925	125700	17279400	2960	2960	2960	2960	0
342	20240925	125600	17279400	2960	2960	2960	2960	0
343	20240925	125500	17279400	2960	2960	2960	2960	0
344	20240925	125400	17279400	2960	2960	2960	2960	0
345	20240925	125300	17279400	2960	2960	2960	2960	0
346	20240925	125200	17279400	2960	2960	2960	2960	10
347	20240925	125100	17249800	2960	2960	2960	2960	0
348	20240925	125000	17249800	2960	2960	2960	2960	0
349	20240925	124900	17249800	2960	2960	2960	2960	0
350	20240925	124800	17249800	2960	2960	2960	2960	0
351	20240925	124700	17249800	2960	2960	2960	2960	0
352	20240925	124600	17249800	2960	2960	2960	2960	0
353	20240925	124500	17249800	2960	2960	2960	2960	0
354	20240925	124400	17249800	2960	2960	2960	2960	0
355	20240925	124300	17249800	2960	2960	2960	2960	0
356	20240925	124200	17249800	2960	2960	2960	2960	34
357	20240925	124100	17149160	2960	2960	2960	2960	38
358	20240925	124000	17036680	2945	2945	2945	2945	0
359	20240925	123900	17036680	2945	2945	2945	2945	0
360	20240925	123800	17036680	2945	2945	2945	2945	0
361	20240925	123700	17036680	2945	2945	2945	2945	0
362	20240925	123600	17036680	2945	2945	2945	2945	0
363	20240925	123500	17036680	2945	2945	2945	2945	0
364	20240925	123400	17036680	2945	2945	2945	2945	0
365	20240925	123300	17036680	2945	2945	2945	2945	0
366	20240925	123200	17036680	2945	2945	2945	2945	0
367	20240925	123100	17036680	2945	2945	2945	2945	0
368	20240925	123000	17036680	2945	2945	2945	2945	0
369	20240925	122900	17036680	2945	2945	2945	2945	0
370	20240925	122800	17036680	2945	2945	2945	2945	0
371	20240925	122700	17036680	2945	2945	2945	2945	0
372	20240925	122600	17036680	2945	2945	2945	2945	0
373	20240925	122500	17036680	2945	2945	2945	2945	0
374	20240925	122400	17036680	2945	2955	2955	2945	100
375	20240925	122300	16741510	2955	2955	2955	2955	0
376	20240925	122200	16741510	2955	2955	2955	2955	0
377	20240925	122100	16741510	2955	2955	2955	2955	0
378	20240925	122000	16741510	2955	2955	2955	2955	41
379	20240925	121900	16620355	2960	2960	2960	2960	0
380	20240925	121800	16620355	2960	2960	2960	2960	0
381	20240925	121700	16620355	2960	2960	2960	2960	0
382	20240925	121600	16620355	2960	2960	2960	2960	0
383	20240925	121500	16620355	2960	2960	2960	2960	0
384	20240925	121400	16620355	2960	2960	2960	2960	0
385	20240925	121300	16620355	2960	2960	2960	2960	0
386	20240925	121200	16620355	2960	2960	2960	2960	0
387	20240925	121100	16620355	2960	2960	2960	2960	0
388	20240925	121000	16620355	2960	2960	2960	2960	0
389	20240925	120900	16620355	2960	2960	2960	2960	0
390	20240925	120800	16620355	2960	2960	2960	2960	0
391	20240925	120700	16620355	2960	2960	2960	2960	0
392	20240925	120600	16620355	2960	2960	2960	2960	0
393	20240925	120500	16620355	2960	2960	2960	2960	0
394	20240925	120400	16620355	2960	2960	2960	2960	0
395	20240925	120300	16620355	2960	2960	2960	2960	0
396	20240925	120200	16620355	2960	2960	2960	2960	0
397	20240925	120100	16620355	2960	2960	2960	2960	0
398	20240925	120000	16620355	2960	2960	2960	2960	0
399	20240925	115900	16620355	2960	2960	2960	2960	0
400	20240925	115800	16620355	2960	2960	2960	2960	0
401	20240925	115700	16620355	2960	2960	2960	2960	0
402	20240925	115600	16620355	2960	2960	2960	2960	0
403	20240925	115500	16620355	2960	2960	2960	2960	0
404	20240925	115400	16620355	2960	2960	2960	2960	0
405	20240925	115300	16620355	2960	2960	2960	2960	0
406	20240925	115200	16620355	2960	2960	2960	2960	0
407	20240925	115100	16620355	2960	2960	2960	2960	0
408	20240925	115000	16620355	2960	2960	2960	2960	0
409	20240925	114900	16620355	2960	2960	2960	2960	0
410	20240925	114800	16620355	2960	2960	2960	2960	0
411	20240925	114700	16620355	2960	2960	2960	2960	0
412	20240925	114600	16620355	2960	2960	2960	2960	0
413	20240925	114500	16620355	2960	2960	2960	2960	0
414	20240925	114400	16620355	2960	2960	2960	2960	0
415	20240925	114300	16620355	2960	2960	2960	2960	0
416	20240925	114200	16620355	2960	2960	2960	2960	0
417	20240925	114100	16620355	2960	2960	2960	2960	0
418	20240925	114000	16620355	2960	2960	2960	2960	0
419	20240925	113900	16620355	2960	2960	2960	2960	0
420	20240925	113800	16620355	2960	2960	2960	2960	0
421	20240925	113700	16620355	2960	2960	2960	2960	0
422	20240925	113600	16620355	2960	2960	2960	2960	0
423	20240925	113500	16620355	2960	2960	2960	2960	0
424	20240925	113400	16620355	2960	2960	2960	2960	0
425	20240925	113300	16620355	2960	2960	2960	2960	0
426	20240925	113200	16620355	2960	2960	2960	2960	0
427	20240925	113100	16620355	2960	2960	2960	2960	0
428	20240925	113000	16620355	2960	2960	2960	2960	0
429	20240925	112900	16620355	2960	2960	2960	2960	0
430	20240925	112800	16620355	2960	2960	2960	2960	0
431	20240925	112700	16620355	2960	2960	2960	2960	0
432	20240925	112600	16620355	2960	2960	2960	2960	0
433	20240925	112500	16620355	2960	2960	2960	2960	0
434	20240925	112400	16620355	2960	2960	2960	2960	0
435	20240925	112300	16620355	2960	2960	2960	2960	0
436	20240925	112200	16620355	2960	2960	2960	2960	0
437	20240925	112100	16620355	2960	2960	2960	2960	0
438	20240925	112000	16620355	2960	2960	2960	2960	0
439	20240925	111900	16620355	2960	2960	2960	2960	0
440	20240925	111800	16620355	2960	2950	2960	2950	4
441	20240925	111700	16608525	2955	2950	2955	2950	3
442	20240925	111600	16599670	2955	2955	2955	2955	0
443	20240925	111500	16599670	2955	2955	2955	2955	2
444	20240925	111400	16593760	2960	2950	2960	2950	3
445	20240925	111300	16584900	2955	2950	2960	2950	14
446	20240925	111200	16543565	2950	2950	2950	2950	0
447	20240925	111100	16543565	2950	2950	2950	2950	0
448	20240925	111000	16543565	2950	2950	2950	2950	0
449	20240925	110900	16543565	2950	2945	2960	2945	6
450	20240925	110800	16525865	2945	2945	2945	2945	0
451	20240925	110700	16525865	2945	2945	2945	2945	0
452	20240925	110600	16525865	2945	2945	2945	2945	0
453	20240925	110500	16525865	2945	2945	2945	2945	0
454	20240925	110400	16525865	2945	2945	2945	2945	0
455	20240925	110300	16525865	2945	2945	2960	2945	37
456	20240925	110200	16416640	2950	2950	2950	2950	0
457	20240925	110100	16416640	2950	2950	2950	2950	2
458	20240925	110000	16410740	2945	2945	2945	2945	27
459	20240925	105900	16331225	2945	2945	2945	2945	0
460	20240925	105800	16331225	2945	2945	2945	2945	10
461	20240925	105700	16301775	2940	2940	2940	2940	0
462	20240925	105600	16301775	2940	2940	2940	2940	0
463	20240925	105500	16301775	2940	2935	2940	2935	67
464	20240925	105400	16105040	2935	2935	2935	2935	300
465	20240925	105300	15224540	2935	2935	2935	2935	0
466	20240925	105200	15224540	2935	2935	2935	2935	0
467	20240925	105100	15224540	2935	2935	2935	2935	5
468	20240925	105000	15209865	2935	2935	2935	2935	0
469	20240925	104900	15209865	2935	2935	2935	2935	0
470	20240925	104800	15209865	2935	2935	2935	2935	0
471	20240925	104700	15209865	2935	2935	2935	2935	0
472	20240925	104600	15209865	2935	2935	2935	2935	0
473	20240925	104500	15209865	2935	2935	2935	2935	0
474	20240925	104400	15209865	2935	2935	2935	2935	0
475	20240925	104300	15209865	2935	2935	2935	2935	33
476	20240925	104200	15113010	2940	2940	2940	2940	0
477	20240925	104100	15113010	2940	2940	2940	2940	0
478	20240925	104000	15113010	2940	2940	2940	2940	0
479	20240925	103900	15113010	2940	2940	2940	2940	0
480	20240925	103800	15113010	2940	2940	2940	2940	1
481	20240925	103700	15110070	2925	2935	2935	2915	1073
482	20240925	103600	11975250	2940	2940	2940	2940	0
483	20240925	103500	11975250	2940	2945	2945	2940	928
484	20240925	103400	9246060	2965	2965	2965	2965	0
485	20240925	103300	9246060	2965	2965	2965	2965	0
486	20240925	103200	9246060	2965	2965	2965	2965	0
487	20240925	103100	9246060	2965	2965	2965	2965	0
488	20240925	103000	9246060	2965	2960	2965	2960	79
489	20240925	102900	9011830	2960	2960	2965	2960	22
490	20240925	102800	8946655	2965	2960	2965	2960	7
491	20240925	102700	8925915	2965	2960	2965	2960	21
492	20240925	102600	8863715	2965	2965	2965	2965	0
493	20240925	102500	8863715	2965	2965	2965	2965	0
494	20240925	102400	8863715	2965	2965	2965	2965	0
495	20240925	102300	8863715	2965	2965	2965	2965	0
496	20240925	102200	8863715	2965	2965	2965	2965	0
497	20240925	102100	8863715	2965	2965	2965	2965	0
498	20240925	102000	8863715	2965	2965	2965	2965	0
499	20240925	101900	8863715	2965	2965	2965	2965	0
500	20240925	101800	8863715	2965	2960	2965	2960	4
501	20240925	101700	8851865	2965	2960	2965	2960	2
502	20240925	101600	8845940	2960	2945	2965	2945	13
503	20240925	101500	8807450	2960	2960	2960	2960	2
504	20240925	101400	8801530	2945	2945	2945	2945	0
505	20240925	101300	8801530	2945	2955	2955	2945	32
506	20240925	101200	8707135	2970	2970	2970	2970	0
507	20240925	101100	8707135	2970	2970	2970	2970	0
508	20240925	101000	8707135	2970	2970	2970	2970	0
509	20240925	100900	8707135	2970	2970	2970	2970	0
510	20240925	100800	8707135	2970	2970	2970	2970	0
511	20240925	100700	8707135	2970	2970	2970	2970	0
512	20240925	100600	8707135	2970	2960	2970	2960	5
513	20240925	100500	8692295	2970	2970	2970	2970	0
514	20240925	100400	8692295	2970	2970	2970	2970	0
515	20240925	100300	8692295	2970	2970	2970	2970	0
516	20240925	100200	8692295	2970	2970	2970	2970	0
517	20240925	100100	8692295	2970	2970	2970	2970	0
518	20240925	100000	8692295	2970	2970	2970	2970	0
519	20240925	095900	8692295	2970	2970	2970	2970	0
520	20240925	095800	8692295	2970	2970	2970	2970	0
521	20240925	095700	8692295	2970	2970	2970	2970	0
522	20240925	095600	8692295	2970	2970	2970	2970	0
523	20240925	095500	8692295	2970	2970	2970	2970	0
524	20240925	095400	8692295	2970	2970	2970	2970	0
525	20240925	095300	8692295	2970	2970	2970	2970	0
526	20240925	095200	8692295	2970	2960	2970	2960	2
527	20240925	095100	8686365	2960	2960	2960	2960	1
528	20240925	095000	8683405	2970	2960	2970	2960	13
529	20240925	094900	8644855	2970	2960	2970	2960	8
530	20240925	094800	8621135	2960	2960	2960	2960	0
531	20240925	094700	8621135	2960	2960	2960	2960	20
532	20240925	094600	8561935	2970	2970	2970	2970	0
533	20240925	094500	8561935	2970	2970	2970	2970	0
534	20240925	094400	8561935	2970	2970	2970	2970	0
535	20240925	094300	8561935	2970	2970	2970	2970	0
536	20240925	094200	8561935	2970	2970	2970	2970	0
537	20240925	094100	8561935	2970	2965	2970	2965	51
538	20240925	094000	8410680	2965	2965	2965	2965	11
539	20240925	093900	8378065	2960	2960	2960	2960	0
540	20240925	093800	8378065	2960	2960	2960	2960	0
541	20240925	093700	8378065	2960	2960	2960	2960	0
542	20240925	093600	8378065	2960	2960	2960	2960	0
543	20240925	093500	8378065	2960	2960	2960	2960	0
544	20240925	093400	8378065	2960	2960	2965	2960	14
545	20240925	093300	8336595	2960	2965	2965	2960	30
546	20240925	093200	8247765	2960	2960	2965	2960	312
547	20240925	093100	7322915	2960	2960	2960	2960	105
548	20240925	093000	7012115	2960	2960	2960	2960	4
549	20240925	092900	7000275	2960	2960	2960	2960	0
550	20240925	092800	7000275	2960	2960	2960	2960	0
551	20240925	092700	7000275	2960	2960	2960	2960	72
552	20240925	092600	6787155	2960	2960	2960	2960	0
553	20240925	092500	6787155	2960	2955	2960	2955	5
554	20240925	092400	6772360	2955	2950	2955	2950	40
555	20240925	092300	6654210	2945	2945	2945	2945	10
556	20240925	092200	6624760	2945	2945	2945	2945	81
557	20240925	092100	6386215	2945	2955	2955	2945	789
558	20240925	092000	4062570	2955	2955	2955	2955	0
559	20240925	091900	4062570	2955	2955	2955	2955	0
560	20240925	091800	4062570	2955	2955	2955	2955	0
561	20240925	091700	4062570	2955	2955	2955	2955	1
562	20240925	091600	4059615	2960	2955	2960	2955	4
563	20240925	091500	4047785	2960	2955	2960	2955	5
564	20240925	091400	4032990	2960	2960	2960	2960	0
565	20240925	091300	4032990	2960	2960	2960	2960	0
566	20240925	091200	4032990	2960	2960	2960	2960	0
567	20240925	091100	4032990	2960	2960	2960	2960	0
568	20240925	091000	4032990	2960	2960	2960	2960	1
569	20240925	090900	4030030	2960	2960	2960	2960	18
570	20240925	090800	3976750	2960	2960	2960	2960	0
571	20240925	090700	3976750	2960	2960	2960	2960	0
572	20240925	090600	3976750	2960	2950	2960	2950	425
573	20240925	090500	2722500	2965	2965	2965	2965	0
574	20240925	090400	2722500	2965	2965	2965	2965	0
575	20240925	090300	2722500	2965	2965	2965	2965	0
576	20240925	090200	2722500	2965	2960	2965	2960	300
577	20240925	090100	1833995	2960	2960	2960	2960	1
578	20240925	090000	1831035	2960	2965	2965	2960	618