KissMeData/002290/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183700	11581315	2970	2970	2970	2970	51
3	20240927	183600	11581315	2970	2970	2970	2970	0
4	20240927	183500	11581315	2970	2970	2970	2970	0
5	20240927	183400	11581315	2970	2970	2970	2970	0
6	20240927	183300	11581315	2970	2970	2970	2970	0
7	20240927	183200	11581315	2970	2970	2970	2970	0
8	20240927	183100	11581315	2970	2970	2970	2970	0
9	20240927	183000	11581315	2970	2970	2970	2970	0
10	20240927	182900	11581315	2970	2970	2970	2970	0
11	20240927	182800	11581315	2970	2970	2970	2970	0
12	20240927	182700	11581315	2970	2970	2970	2970	0
13	20240927	182600	11581315	2970	2970	2970	2970	0
14	20240927	182500	11581315	2970	2970	2970	2970	0
15	20240927	182400	11581315	2970	2970	2970	2970	0
16	20240927	182300	11581315	2970	2970	2970	2970	0
17	20240927	182200	11581315	2970	2970	2970	2970	0
18	20240927	182100	11581315	2970	2970	2970	2970	0
19	20240927	182000	11581315	2970	2970	2970	2970	0
20	20240927	181900	11581315	2970	2970	2970	2970	0
21	20240927	181800	11581315	2970	2970	2970	2970	0
22	20240927	181700	11581315	2970	2970	2970	2970	0
23	20240927	181600	11581315	2970	2970	2970	2970	0
24	20240927	181500	11581315	2970	2970	2970	2970	0
25	20240927	181400	11581315	2970	2970	2970	2970	0
26	20240927	181300	11581315	2970	2970	2970	2970	0
27	20240927	181200	11581315	2970	2970	2970	2970	0
28	20240927	181100	11581315	2970	2970	2970	2970	0
29	20240927	181000	11581315	2970	2970	2970	2970	0
30	20240927	180900	11581315	2970	2970	2970	2970	0
31	20240927	180800	11581315	2970	2970	2970	2970	0
32	20240927	180700	11581315	2970	2970	2970	2970	51
33	20240927	180600	11581315	2970	2970	2970	2970	0
34	20240927	180500	11581315	2970	2970	2970	2970	0
35	20240927	180400	11581315	2970	2970	2970	2970	0
36	20240927	180300	11581315	2970	2970	2970	2970	0
37	20240927	180200	11581315	2970	2970	2970	2970	0
38	20240927	180100	11581315	2970	2970	2970	2970	0
39	20240927	180000	11581315	2970	2970	2970	2970	0
40	20240927	175900	11581315	2970	2970	2970	2970	0
41	20240927	175800	11581315	2970	2970	2970	2970	0
42	20240927	175700	11581315	2970	2970	2970	2970	0
43	20240927	175600	11581315	2970	2970	2970	2970	0
44	20240927	175500	11581315	2970	2970	2970	2970	0
45	20240927	175400	11581315	2970	2970	2970	2970	0
46	20240927	175300	11581315	2970	2970	2970	2970	0
47	20240927	175200	11581315	2970	2970	2970	2970	0
48	20240927	175100	11581315	2970	2970	2970	2970	0
49	20240927	175000	11581315	2970	2970	2970	2970	0
50	20240927	174900	11581315	2970	2970	2970	2970	0
51	20240927	174800	11581315	2970	2970	2970	2970	0
52	20240927	174700	11581315	2970	2970	2970	2970	0
53	20240927	174600	11581315	2970	2970	2970	2970	0
54	20240927	174500	11581315	2970	2970	2970	2970	0
55	20240927	174400	11581315	2970	2970	2970	2970	0
56	20240927	174300	11581315	2970	2970	2970	2970	0
57	20240927	174200	11581315	2970	2970	2970	2970	0
58	20240927	174100	11581315	2970	2970	2970	2970	0
59	20240927	174000	11581315	2970	2970	2970	2970	0
60	20240927	173900	11581315	2970	2970	2970	2970	0
61	20240927	173800	11581315	2970	2970	2970	2970	0
62	20240927	173700	11581315	2970	2970	2970	2970	51
63	20240927	173600	11581315	2970	2970	2970	2970	0
64	20240927	173500	11581315	2970	2970	2970	2970	0
65	20240927	173400	11581315	2970	2970	2970	2970	0
66	20240927	173300	11581315	2970	2970	2970	2970	0
67	20240927	173200	11581315	2970	2970	2970	2970	0
68	20240927	173100	11581315	2970	2970	2970	2970	0
69	20240927	173000	11581315	2970	2970	2970	2970	0
70	20240927	172900	11581315	2970	2970	2970	2970	0
71	20240927	172800	11581315	2970	2970	2970	2970	0
72	20240927	172700	11581315	2970	2970	2970	2970	0
73	20240927	172600	11581315	2970	2970	2970	2970	0
74	20240927	172500	11581315	2970	2970	2970	2970	0
75	20240927	172400	11581315	2970	2970	2970	2970	0
76	20240927	172300	11581315	2970	2970	2970	2970	0
77	20240927	172200	11581315	2970	2970	2970	2970	0
78	20240927	172100	11581315	2970	2970	2970	2970	0
79	20240927	172000	11581315	2970	2970	2970	2970	0
80	20240927	171900	11581315	2970	2970	2970	2970	0
81	20240927	171800	11581315	2970	2970	2970	2970	0
82	20240927	171700	11581315	2970	2970	2970	2970	0
83	20240927	171600	11581315	2970	2970	2970	2970	0
84	20240927	171500	11581315	2970	2970	2970	2970	0
85	20240927	171400	11581315	2970	2970	2970	2970	0
86	20240927	171300	11581315	2970	2970	2970	2970	0
87	20240927	171200	11581315	2970	2970	2970	2970	0
88	20240927	171100	11581315	2970	2970	2970	2970	0
89	20240927	171000	11581315	2970	2970	2970	2970	0
90	20240927	170900	11581315	2970	2970	2970	2970	0
91	20240927	170800	11581315	2970	2970	2970	2970	0
92	20240927	170700	11581315	2970	2970	2970	2970	51
93	20240927	170600	11581315	2970	2970	2970	2970	0
94	20240927	170500	11581315	2970	2970	2970	2970	0
95	20240927	170400	11581315	2970	2970	2970	2970	0
96	20240927	170300	11581315	2970	2970	2970	2970	0
97	20240927	170200	11581315	2970	2970	2970	2970	0
98	20240927	170100	11581315	2970	2970	2970	2970	0
99	20240927	170000	11581315	2970	2970	2970	2970	0
100	20240927	165900	11581315	2970	2970	2970	2970	0
101	20240927	165800	11581315	2970	2970	2970	2970	0
102	20240927	165700	11581315	2970	2970	2970	2970	0
103	20240927	165600	11581315	2970	2970	2970	2970	0
104	20240927	165500	11581315	2970	2970	2970	2970	0
105	20240927	165400	11581315	2970	2970	2970	2970	0
106	20240927	165300	11581315	2970	2970	2970	2970	0
107	20240927	165200	11581315	2970	2970	2970	2970	0
108	20240927	165100	11581315	2970	2970	2970	2970	0
109	20240927	165000	11581315	2970	2970	2970	2970	0
110	20240927	164900	11581315	2970	2970	2970	2970	0
111	20240927	164800	11581315	2970	2970	2970	2970	0
112	20240927	164700	11581315	2970	2970	2970	2970	0
113	20240927	164600	11581315	2970	2970	2970	2970	0
114	20240927	164500	11581315	2970	2970	2970	2970	0
115	20240927	164400	11581315	2970	2970	2970	2970	0
116	20240927	164300	11581315	2970	2970	2970	2970	0
117	20240927	164200	11581315	2970	2970	2970	2970	0
118	20240927	164100	11581315	2970	2970	2970	2970	0
119	20240927	164000	11581315	2970	2970	2970	2970	0
120	20240927	163900	11581315	2970	2970	2970	2970	0
121	20240927	163800	11581315	2970	2970	2970	2970	0
122	20240927	163700	11581315	2970	2970	2970	2970	51
123	20240927	163600	11581315	2970	2970	2970	2970	0
124	20240927	163500	11581315	2970	2970	2970	2970	0
125	20240927	163400	11581315	2970	2970	2970	2970	0
126	20240927	163300	11581315	2970	2970	2970	2970	0
127	20240927	163200	11581315	2970	2970	2970	2970	0
128	20240927	163100	11581315	2970	2970	2970	2970	0
129	20240927	163000	11581315	2970	2970	2970	2970	0
130	20240927	162900	11581315	2970	2970	2970	2970	0
131	20240927	162800	11581315	2970	2970	2970	2970	0
132	20240927	162700	11581315	2970	2970	2970	2970	0
133	20240927	162600	11581315	2970	2970	2970	2970	0
134	20240927	162500	11581315	2970	2970	2970	2970	0
135	20240927	162400	11581315	2970	2970	2970	2970	0
136	20240927	162300	11581315	2970	2970	2970	2970	0
137	20240927	162200	11581315	2970	2970	2970	2970	0
138	20240927	162100	11581315	2970	2970	2970	2970	0
139	20240927	162000	11581315	2970	2970	2970	2970	0
140	20240927	161900	11581315	2970	2970	2970	2970	0
141	20240927	161800	11581315	2970	2970	2970	2970	0
142	20240927	161700	11581315	2970	2970	2970	2970	0
143	20240927	161600	11581315	2970	2970	2970	2970	0
144	20240927	161500	11581315	2970	2970	2970	2970	0
145	20240927	161400	11581315	2970	2970	2970	2970	0
146	20240927	161300	11581315	2970	2970	2970	2970	0
147	20240927	161200	11581315	2970	2970	2970	2970	0
148	20240927	161100	11581315	2970	2970	2970	2970	0
149	20240927	161000	11581315	2970	2970	2970	2970	0
150	20240927	160900	11581315	2970	2970	2970	2970	0
151	20240927	160800	11581315	2970	2970	2970	2970	0
152	20240927	160700	11581315	2970	2970	2970	2970	51
153	20240927	160600	11581315	2970	2970	2970	2970	0
154	20240927	160500	11581315	2970	2970	2970	2970	0
155	20240927	160400	11581315	2970	2970	2970	2970	0
156	20240927	160300	11581315	2970	2970	2970	2970	0
157	20240927	160200	11581315	2970	2970	2970	2970	0
158	20240927	160100	11581315	2970	2970	2970	2970	0
159	20240927	160000	11581315	2970	2970	2970	2970	0
160	20240927	155900	11581315	2970	2970	2970	2970	0
161	20240927	155800	11581315	2970	2970	2970	2970	0
162	20240927	155700	11581315	2970	2970	2970	2970	0
163	20240927	155600	11581315	2970	2970	2970	2970	0
164	20240927	155500	11581315	2970	2970	2970	2970	0
165	20240927	155400	11581315	2970	2970	2970	2970	0
166	20240927	155300	11581315	2970	2970	2970	2970	0
167	20240927	155200	11581315	2970	2970	2970	2970	0
168	20240927	155100	11581315	2970	2970	2970	2970	0
169	20240927	155000	11581315	2970	2970	2970	2970	0
170	20240927	154900	11581315	2970	2970	2970	2970	0
171	20240927	154800	11581315	2970	2970	2970	2970	0
172	20240927	154700	11581315	2970	2970	2970	2970	0
173	20240927	154600	11581315	2970	2970	2970	2970	0
174	20240927	154500	11581315	2970	2970	2970	2970	0
175	20240927	154400	11581315	2970	2970	2970	2970	0
176	20240927	154300	11581315	2970	2970	2970	2970	0
177	20240927	154200	11581315	2970	2970	2970	2970	0
178	20240927	154100	11581315	2970	2970	2970	2970	0
179	20240927	154000	11581315	2970	2970	2970	2970	0
180	20240927	153900	11581315	2970	2970	2970	2970	0
181	20240927	153800	11581315	2970	2970	2970	2970	0
182	20240927	153700	11581315	2970	2970	2970	2970	51
183	20240927	153600	11581315	2970	2970	2970	2970	0
184	20240927	153500	11581315	2970	2970	2970	2970	0
185	20240927	153400	11581315	2970	2970	2970	2970	0
186	20240927	153300	11581315	2970	2970	2970	2970	0
187	20240927	153200	11581315	2970	2970	2970	2970	0
188	20240927	153100	11581315	2970	2970	2970	2970	0
189	20240927	153000	11581315	2970	2970	2970	2970	51
190	20240927	152900	11429845	2970	2970	2970	2970	0
191	20240927	152800	11429845	2970	2970	2970	2970	0
192	20240927	152700	11429845	2970	2970	2970	2970	0
193	20240927	152600	11429845	2970	2970	2970	2970	0
194	20240927	152500	11429845	2970	2970	2970	2970	0
195	20240927	152400	11429845	2970	2970	2970	2970	0
196	20240927	152300	11429845	2970	2970	2970	2970	0
197	20240927	152200	11429845	2970	2970	2970	2970	0
198	20240927	152100	11429845	2970	2970	2970	2970	0
199	20240927	152000	11429845	2970	2970	2970	2970	0
200	20240927	151900	11429845	2970	2970	2970	2970	3
201	20240927	151800	11420935	2965	2965	2965	2965	0
202	20240927	151700	11420935	2965	2965	2965	2965	0
203	20240927	151600	11420935	2965	2965	2965	2965	0
204	20240927	151500	11420935	2965	2965	2965	2965	0
205	20240927	151400	11420935	2965	2965	2965	2965	0
206	20240927	151300	11420935	2965	2965	2965	2965	0
207	20240927	151200	11420935	2965	2965	2965	2965	0
208	20240927	151100	11420935	2965	2965	2965	2965	0
209	20240927	151000	11420935	2965	2965	2965	2965	0
210	20240927	150900	11420935	2965	2965	2965	2965	0
211	20240927	150800	11420935	2965	2965	2965	2965	0
212	20240927	150700	11420935	2965	2965	2965	2965	0
213	20240927	150600	11420935	2965	2965	2965	2965	0
214	20240927	150500	11420935	2965	2965	2965	2965	0
215	20240927	150400	11420935	2965	2965	2965	2965	0
216	20240927	150300	11420935	2965	2965	2965	2965	0
217	20240927	150200	11420935	2965	2965	2965	2965	2
218	20240927	150100	11415005	2965	2965	2965	2965	0
219	20240927	150000	11415005	2965	2965	2965	2965	0
220	20240927	145900	11415005	2965	2965	2965	2965	0
221	20240927	145800	11415005	2965	2965	2965	2965	70
222	20240927	145700	11207455	2970	2970	2970	2970	0
223	20240927	145600	11207455	2970	2970	2970	2970	0
224	20240927	145500	11207455	2970	2970	2970	2970	0
225	20240927	145400	11207455	2970	2970	2970	2970	1
226	20240927	145300	11204485	2965	2965	2965	2965	0
227	20240927	145200	11204485	2965	2965	2965	2965	0
228	20240927	145100	11204485	2965	2965	2965	2965	0
229	20240927	145000	11204485	2965	2965	2965	2965	0
230	20240927	144900	11204485	2965	2965	2965	2965	4
231	20240927	144800	11192625	2965	2965	2965	2965	5
232	20240927	144700	11177800	2970	2970	2970	2970	0
233	20240927	144600	11177800	2970	2970	2970	2970	0
234	20240927	144500	11177800	2970	2970	2970	2970	0
235	20240927	144400	11177800	2970	2970	2970	2970	0
236	20240927	144300	11177800	2970	2970	2970	2970	0
237	20240927	144200	11177800	2970	2970	2970	2970	0
238	20240927	144100	11177800	2970	2970	2970	2970	0
239	20240927	144000	11177800	2970	2970	2970	2970	0
240	20240927	143900	11177800	2970	2960	2970	2960	3
241	20240927	143800	11168910	2970	2970	2970	2970	0
242	20240927	143700	11168910	2970	2970	2970	2970	0
243	20240927	143600	11168910	2970	2970	2970	2970	0
244	20240927	143500	11168910	2970	2970	2970	2970	0
245	20240927	143400	11168910	2970	2970	2970	2970	0
246	20240927	143300	11168910	2970	2970	2970	2970	0
247	20240927	143200	11168910	2970	2970	2970	2970	0
248	20240927	143100	11168910	2970	2970	2970	2970	0
249	20240927	143000	11168910	2970	2970	2970	2970	0
250	20240927	142900	11168910	2970	2970	2970	2970	0
251	20240927	142800	11168910	2970	2970	2970	2970	0
252	20240927	142700	11168910	2970	2970	2970	2970	0
253	20240927	142600	11168910	2970	2970	2970	2970	0
254	20240927	142500	11168910	2970	2970	2970	2970	0
255	20240927	142400	11168910	2970	2970	2970	2970	0
256	20240927	142300	11168910	2970	2970	2970	2970	0
257	20240927	142200	11168910	2970	2970	2970	2970	0
258	20240927	142100	11168910	2970	2970	2970	2970	0
259	20240927	142000	11168910	2970	2970	2970	2970	0
260	20240927	141900	11168910	2970	2970	2970	2970	0
261	20240927	141800	11168910	2970	2970	2970	2970	5
262	20240927	141700	11154060	2970	2970	2970	2970	30
263	20240927	141600	11064960	2970	2970	2970	2970	0
264	20240927	141500	11064960	2970	2970	2970	2970	0
265	20240927	141400	11064960	2970	2970	2970	2970	0
266	20240927	141300	11064960	2970	2970	2970	2970	100
267	20240927	141200	10767960	2975	2975	2975	2975	0
268	20240927	141100	10767960	2975	2975	2975	2975	0
269	20240927	141000	10767960	2975	2975	2975	2975	0
270	20240927	140900	10767960	2975	2975	2975	2975	0
271	20240927	140800	10767960	2975	2975	2975	2975	0
272	20240927	140700	10767960	2975	2975	2975	2975	0
273	20240927	140600	10767960	2975	2975	2975	2975	0
274	20240927	140500	10767960	2975	2975	2975	2975	0
275	20240927	140400	10767960	2975	2975	2975	2975	0
276	20240927	140300	10767960	2975	2975	2975	2975	0
277	20240927	140200	10767960	2975	2975	2975	2975	0
278	20240927	140100	10767960	2975	2975	2975	2975	0
279	20240927	140000	10767960	2975	2975	2975	2975	0
280	20240927	135900	10767960	2975	2975	2975	2975	0
281	20240927	135800	10767960	2975	2975	2975	2975	0
282	20240927	135700	10767960	2975	2975	2975	2975	0
283	20240927	135600	10767960	2975	2975	2975	2975	0
284	20240927	135500	10767960	2975	2975	2975	2975	0
285	20240927	135400	10767960	2975	2975	2975	2975	0
286	20240927	135300	10767960	2975	2975	2975	2975	0
287	20240927	135200	10767960	2975	2975	2975	2975	0
288	20240927	135100	10767960	2975	2975	2975	2975	0
289	20240927	135000	10767960	2975	2975	2975	2975	100
290	20240927	134900	10470460	2975	2975	2975	2975	0
291	20240927	134800	10470460	2975	2975	2975	2975	0
292	20240927	134700	10470460	2975	2975	2975	2975	0
293	20240927	134600	10470460	2975	2975	2975	2975	0
294	20240927	134500	10470460	2975	2975	2975	2975	0
295	20240927	134400	10470460	2975	2975	2975	2975	0
296	20240927	134300	10470460	2975	2975	2975	2975	34
297	20240927	134200	10369310	2975	2975	2975	2975	0
298	20240927	134100	10369310	2975	2975	2975	2975	0
299	20240927	134000	10369310	2975	2975	2975	2975	0
300	20240927	133900	10369310	2975	2975	2975	2975	0
301	20240927	133800	10369310	2975	2975	2975	2975	0
302	20240927	133700	10369310	2975	2975	2975	2975	0
303	20240927	133600	10369310	2975	2975	2975	2975	0
304	20240927	133500	10369310	2975	2975	2975	2975	0
305	20240927	133400	10369310	2975	2975	2975	2975	0
306	20240927	133300	10369310	2975	2975	2975	2975	0
307	20240927	133200	10369310	2975	2975	2975	2975	0
308	20240927	133100	10369310	2975	2975	2975	2975	0
309	20240927	133000	10369310	2975	2975	2975	2975	0
310	20240927	132900	10369310	2975	2975	2975	2975	0
311	20240927	132800	10369310	2975	2975	2975	2975	0
312	20240927	132700	10369310	2975	2975	2975	2975	0
313	20240927	132600	10369310	2975	2975	2975	2975	0
314	20240927	132500	10369310	2975	2975	2975	2975	0
315	20240927	132400	10369310	2975	2975	2975	2975	0
316	20240927	132300	10369310	2975	2975	2975	2975	0
317	20240927	132200	10369310	2975	2975	2975	2975	0
318	20240927	132100	10369310	2975	2975	2975	2975	0
319	20240927	132000	10369310	2975	2975	2975	2975	0
320	20240927	131900	10369310	2975	2975	2975	2975	0
321	20240927	131800	10369310	2975	2975	2975	2975	0
322	20240927	131700	10369310	2975	2975	2975	2975	0
323	20240927	131600	10369310	2975	2975	2975	2975	0
324	20240927	131500	10369310	2975	2975	2975	2975	0
325	20240927	131400	10369310	2975	2975	2975	2975	0
326	20240927	131300	10369310	2975	2975	2975	2975	0
327	20240927	131200	10369310	2975	2975	2975	2975	0
328	20240927	131100	10369310	2975	2975	2975	2975	0
329	20240927	131000	10369310	2975	2975	2975	2975	1
330	20240927	130900	10366335	2970	2970	2970	2970	0
331	20240927	130800	10366335	2970	2970	2970	2970	0
332	20240927	130700	10366335	2970	2970	2970	2970	0
333	20240927	130600	10366335	2970	2970	2970	2970	0
334	20240927	130500	10366335	2970	2970	2970	2970	0
335	20240927	130400	10366335	2970	2970	2970	2970	0
336	20240927	130300	10366335	2970	2970	2970	2970	0
337	20240927	130200	10366335	2970	2970	2970	2970	0
338	20240927	130100	10366335	2970	2970	2970	2970	17
339	20240927	130000	10315845	2970	2970	2970	2970	0
340	20240927	125900	10315845	2970	2970	2970	2970	23
341	20240927	125800	10247535	2970	2970	2970	2970	0
342	20240927	125700	10247535	2970	2970	2970	2970	0
343	20240927	125600	10247535	2970	2970	2970	2970	0
344	20240927	125500	10247535	2970	2970	2970	2970	0
345	20240927	125400	10247535	2970	2970	2970	2970	0
346	20240927	125300	10247535	2970	2970	2970	2970	0
347	20240927	125200	10247535	2970	2970	2970	2970	0
348	20240927	125100	10247535	2970	2970	2970	2970	0
349	20240927	125000	10247535	2970	2970	2970	2970	0
350	20240927	124900	10247535	2970	2970	2970	2970	0
351	20240927	124800	10247535	2970	2970	2970	2970	0
352	20240927	124700	10247535	2970	2970	2970	2970	0
353	20240927	124600	10247535	2970	2970	2970	2970	0
354	20240927	124500	10247535	2970	2965	2970	2965	360
355	20240927	124400	9178340	2965	2965	2965	2965	0
356	20240927	124300	9178340	2965	2965	2965	2965	0
357	20240927	124200	9178340	2965	2965	2965	2965	0
358	20240927	124100	9178340	2965	2965	2965	2965	0
359	20240927	124000	9178340	2965	2965	2965	2965	1
360	20240927	123900	9175375	2970	2970	2970	2970	0
361	20240927	123800	9175375	2970	2965	2970	2965	3
362	20240927	123700	9166470	2970	2970	2970	2970	0
363	20240927	123600	9166470	2970	2970	2970	2970	0
364	20240927	123500	9166470	2970	2965	2970	2965	3
365	20240927	123400	9157565	2970	2960	2970	2960	3
366	20240927	123300	9148675	2960	2960	2960	2960	0
367	20240927	123200	9148675	2960	2965	2965	2955	213
368	20240927	123100	8517785	2970	2970	2970	2970	0
369	20240927	123000	8517785	2970	2970	2970	2970	0
370	20240927	122900	8517785	2970	2970	2970	2970	0
371	20240927	122800	8517785	2970	2970	2970	2970	3
372	20240927	122700	8508875	2970	2970	2970	2970	0
373	20240927	122600	8508875	2970	2970	2970	2970	0
374	20240927	122500	8508875	2970	2970	2970	2970	0
375	20240927	122400	8508875	2970	2970	2970	2970	0
376	20240927	122300	8508875	2970	2970	2970	2970	0
377	20240927	122200	8508875	2970	2970	2970	2970	0
378	20240927	122100	8508875	2970	2970	2970	2970	0
379	20240927	122000	8508875	2970	2970	2970	2970	0
380	20240927	121900	8508875	2970	2970	2970	2970	0
381	20240927	121800	8508875	2970	2970	2970	2970	0
382	20240927	121700	8508875	2970	2970	2970	2970	0
383	20240927	121600	8508875	2970	2970	2970	2970	0
384	20240927	121500	8508875	2970	2970	2970	2970	122
385	20240927	121400	8146535	2975	2975	2975	2975	0
386	20240927	121300	8146535	2975	2975	2975	2975	0
387	20240927	121200	8146535	2975	2975	2975	2975	0
388	20240927	121100	8146535	2975	2975	2975	2975	0
389	20240927	121000	8146535	2975	2975	2975	2975	0
390	20240927	120900	8146535	2975	2970	2975	2970	2
391	20240927	120800	8140590	2970	2970	2970	2970	0
392	20240927	120700	8140590	2970	2970	2970	2970	0
393	20240927	120600	8140590	2970	2970	2970	2970	0
394	20240927	120500	8140590	2970	2970	2970	2970	0
395	20240927	120400	8140590	2970	2970	2970	2970	0
396	20240927	120300	8140590	2970	2970	2970	2970	0
397	20240927	120200	8140590	2970	2970	2970	2970	7
398	20240927	120100	8119800	2975	2975	2975	2975	0
399	20240927	120000	8119800	2975	2975	2975	2975	0
400	20240927	115900	8119800	2975	2975	2975	2975	0
401	20240927	115800	8119800	2975	2975	2975	2975	0
402	20240927	115700	8119800	2975	2975	2975	2975	0
403	20240927	115600	8119800	2975	2975	2975	2975	0
404	20240927	115500	8119800	2975	2975	2975	2975	0
405	20240927	115400	8119800	2975	2975	2975	2975	0
406	20240927	115300	8119800	2975	2975	2975	2975	0
407	20240927	115200	8119800	2975	2975	2975	2975	0
408	20240927	115100	8119800	2975	2975	2975	2975	0
409	20240927	115000	8119800	2975	2975	2975	2975	0
410	20240927	114900	8119800	2975	2975	2975	2975	0
411	20240927	114800	8119800	2975	2975	2975	2975	0
412	20240927	114700	8119800	2975	2975	2975	2975	0
413	20240927	114600	8119800	2975	2975	2975	2975	0
414	20240927	114500	8119800	2975	2975	2975	2975	0
415	20240927	114400	8119800	2975	2975	2975	2975	0
416	20240927	114300	8119800	2975	2975	2975	2975	0
417	20240927	114200	8119800	2975	2975	2975	2975	0
418	20240927	114100	8119800	2975	2975	2975	2975	0
419	20240927	114000	8119800	2975	2975	2975	2975	0
420	20240927	113900	8119800	2975	2975	2975	2975	0
421	20240927	113800	8119800	2975	2975	2975	2975	0
422	20240927	113700	8119800	2975	2975	2975	2975	0
423	20240927	113600	8119800	2975	2975	2975	2975	0
424	20240927	113500	8119800	2975	2975	2975	2975	0
425	20240927	113400	8119800	2975	2975	2975	2975	0
426	20240927	113300	8119800	2975	2975	2975	2975	0
427	20240927	113200	8119800	2975	2975	2975	2975	0
428	20240927	113100	8119800	2975	2975	2975	2975	0
429	20240927	113000	8119800	2975	2975	2975	2975	0
430	20240927	112900	8119800	2975	2975	2975	2975	0
431	20240927	112800	8119800	2975	2975	2975	2975	0
432	20240927	112700	8119800	2975	2975	2975	2975	0
433	20240927	112600	8119800	2975	2975	2975	2975	0
434	20240927	112500	8119800	2975	2975	2975	2975	0
435	20240927	112400	8119800	2975	2975	2975	2975	0
436	20240927	112300	8119800	2975	2975	2975	2975	0
437	20240927	112200	8119800	2975	2975	2975	2975	0
438	20240927	112100	8119800	2975	2975	2975	2975	0
439	20240927	112000	8119800	2975	2975	2975	2975	0
440	20240927	111900	8119800	2975	2975	2975	2975	0
441	20240927	111800	8119800	2975	2975	2975	2975	0
442	20240927	111700	8119800	2975	2975	2975	2975	0
443	20240927	111600	8119800	2975	2975	2975	2975	0
444	20240927	111500	8119800	2975	2975	2975	2975	0
445	20240927	111400	8119800	2975	2975	2975	2975	0
446	20240927	111300	8119800	2975	2975	2975	2975	0
447	20240927	111200	8119800	2975	2975	2975	2975	0
448	20240927	111100	8119800	2975	2975	2975	2975	0
449	20240927	111000	8119800	2975	2975	2975	2975	0
450	20240927	110900	8119800	2975	2975	2975	2975	0
451	20240927	110800	8119800	2975	2975	2975	2975	0
452	20240927	110700	8119800	2975	2975	2975	2975	0
453	20240927	110600	8119800	2975	2975	2975	2975	0
454	20240927	110500	8119800	2975	2975	2975	2975	0
455	20240927	110400	8119800	2975	2975	2975	2975	0
456	20240927	110300	8119800	2975	2975	2975	2975	0
457	20240927	110200	8119800	2975	2975	2975	2975	0
458	20240927	110100	8119800	2975	2975	2975	2975	1
459	20240927	110000	8116825	2975	2975	2975	2975	0
460	20240927	105900	8116825	2975	2975	2975	2975	23
461	20240927	105800	8048400	2975	2975	2975	2975	0
462	20240927	105700	8048400	2975	2975	2975	2975	0
463	20240927	105600	8048400	2975	2975	2975	2975	0
464	20240927	105500	8048400	2975	2975	2975	2975	0
465	20240927	105400	8048400	2975	2975	2975	2975	0
466	20240927	105300	8048400	2975	2975	2975	2975	0
467	20240927	105200	8048400	2975	2975	2975	2975	0
468	20240927	105100	8048400	2975	2975	2975	2975	0
469	20240927	105000	8048400	2975	2975	2975	2975	0
470	20240927	104900	8048400	2975	2975	2975	2975	0
471	20240927	104800	8048400	2975	2975	2975	2975	0
472	20240927	104700	8048400	2975	2975	2975	2975	0
473	20240927	104600	8048400	2975	2975	2975	2975	0
474	20240927	104500	8048400	2975	2975	2975	2975	0
475	20240927	104400	8048400	2975	2975	2975	2975	0
476	20240927	104300	8048400	2975	2975	2975	2975	0
477	20240927	104200	8048400	2975	2975	2975	2975	0
478	20240927	104100	8048400	2975	2975	2975	2975	0
479	20240927	104000	8048400	2975	2975	2975	2975	0
480	20240927	103900	8048400	2975	2975	2975	2975	0
481	20240927	103800	8048400	2975	2975	2975	2975	0
482	20240927	103700	8048400	2975	2975	2975	2975	0
483	20240927	103600	8048400	2975	2975	2975	2975	0
484	20240927	103500	8048400	2975	2975	2975	2975	0
485	20240927	103400	8048400	2975	2975	2975	2975	0
486	20240927	103300	8048400	2975	2975	2975	2975	1
487	20240927	103200	8045425	2975	2975	2975	2975	0
488	20240927	103100	8045425	2975	2975	2975	2975	0
489	20240927	103000	8045425	2975	2975	2975	2975	0
490	20240927	102900	8045425	2975	2975	2975	2975	0
491	20240927	102800	8045425	2975	2975	2975	2975	0
492	20240927	102700	8045425	2975	2975	2975	2975	0
493	20240927	102600	8045425	2975	2975	2975	2975	8
494	20240927	102500	8021625	2975	2975	2975	2975	0
495	20240927	102400	8021625	2975	2975	2975	2975	0
496	20240927	102300	8021625	2975	2975	2975	2975	0
497	20240927	102200	8021625	2975	2975	2975	2975	0
498	20240927	102100	8021625	2975	2975	2975	2975	0
499	20240927	102000	8021625	2975	2975	2975	2975	0
500	20240927	101900	8021625	2975	2975	2975	2975	0
501	20240927	101800	8021625	2975	2975	2975	2975	0
502	20240927	101700	8021625	2975	2975	2975	2975	0
503	20240927	101600	8021625	2975	2975	2975	2975	0
504	20240927	101500	8021625	2975	2975	2975	2975	0
505	20240927	101400	8021625	2975	2975	2975	2975	50
506	20240927	101300	7872875	2975	2975	2975	2975	0
507	20240927	101200	7872875	2975	2975	2975	2975	0
508	20240927	101100	7872875	2975	2975	2975	2975	0
509	20240927	101000	7872875	2975	2975	2975	2975	30
510	20240927	100900	7783625	2975	2975	2975	2975	67
511	20240927	100800	7584300	2975	2975	2975	2975	0
512	20240927	100700	7584300	2975	2975	2975	2975	0
513	20240927	100600	7584300	2975	2980	2980	2975	272
514	20240927	100500	6774575	2985	2985	2985	2985	0
515	20240927	100400	6774575	2985	2985	2985	2985	0
516	20240927	100300	6774575	2985	2985	2985	2985	0
517	20240927	100200	6774575	2985	2985	2985	2985	0
518	20240927	100100	6774575	2985	2985	2985	2985	0
519	20240927	100000	6774575	2985	2985	2985	2985	0
520	20240927	095900	6774575	2985	2985	2985	2985	150
521	20240927	095800	6326825	2980	2980	2980	2980	0
522	20240927	095700	6326825	2980	2980	2980	2980	0
523	20240927	095600	6326825	2980	2980	2980	2980	0
524	20240927	095500	6326825	2980	2980	2980	2980	0
525	20240927	095400	6326825	2980	2980	2980	2980	2
526	20240927	095300	6320865	2980	2980	2980	2980	0
527	20240927	095200	6320865	2980	2980	2980	2980	0
528	20240927	095100	6320865	2980	2980	2980	2980	0
529	20240927	095000	6320865	2980	2980	2980	2980	0
530	20240927	094900	6320865	2980	2990	2990	2980	8
531	20240927	094800	6296985	2985	2985	2990	2985	7
532	20240927	094700	6276080	2990	2990	2990	2990	0
533	20240927	094600	6276080	2990	2990	2990	2990	0
534	20240927	094500	6276080	2990	2990	2990	2990	0
535	20240927	094400	6276080	2990	2980	2990	2980	23
536	20240927	094300	6207510	2980	2980	2980	2980	2
537	20240927	094200	6201550	2980	2980	2980	2980	0
538	20240927	094100	6201550	2980	2980	2980	2980	10
539	20240927	094000	6171750	2975	2975	2975	2975	0
540	20240927	093900	6171750	2975	2975	2975	2975	0
541	20240927	093800	6171750	2975	2975	2975	2975	0
542	20240927	093700	6171750	2975	2975	2975	2975	0
543	20240927	093600	6171750	2975	2975	2975	2975	0
544	20240927	093500	6171750	2975	2975	2975	2975	0
545	20240927	093400	6171750	2975	2975	2975	2975	0
546	20240927	093300	6171750	2975	2975	2975	2975	0
547	20240927	093200	6171750	2975	2975	2975	2975	20
548	20240927	093100	6112250	2980	2980	2980	2980	0
549	20240927	093000	6112250	2980	2985	2985	2980	3
550	20240927	092900	6103305	2995	2995	2995	2990	3
551	20240927	092800	6094325	2995	2995	2995	2995	0
552	20240927	092700	6094325	2995	2995	2995	2995	0
553	20240927	092600	6094325	2995	2985	2995	2985	1000
554	20240927	092500	3102090	2985	2985	2985	2985	0
555	20240927	092400	3102090	2985	2985	2985	2985	0
556	20240927	092300	3102090	2985	2985	2985	2985	0
557	20240927	092200	3102090	2985	2985	2985	2985	0
558	20240927	092100	3102090	2985	2985	2985	2985	0
559	20240927	092000	3102090	2985	2985	2985	2985	0
560	20240927	091900	3102090	2985	2985	2985	2985	0
561	20240927	091800	3102090	2985	2985	2985	2985	0
562	20240927	091700	3102090	2985	2985	2985	2985	0
563	20240927	091600	3102090	2985	2985	2985	2985	0
564	20240927	091500	3102090	2985	2985	2985	2985	0
565	20240927	091400	3102090	2985	2980	2985	2960	28
566	20240927	091300	3018660	2980	2980	2980	2980	3
567	20240927	091200	3009720	2980	2965	2980	2965	945
568	20240927	091100	207780	2965	2965	2965	2965	0
569	20240927	091000	207780	2965	2965	2965	2965	0
570	20240927	090900	207780	2965	2970	2970	2965	59
571	20240927	090800	32830	2980	2980	2980	2980	0
572	20240927	090700	32830	2980	2980	2980	2980	0
573	20240927	090600	32830	2980	2980	2980	2980	0
574	20240927	090500	32830	2980	2980	2980	2980	0
575	20240927	090400	32830	2980	2980	2980	2980	0
576	20240927	090300	32830	2980	2980	2980	2980	0
577	20240927	090200	32830	2980	2980	2980	2980	0
578	20240927	090100	32830	2980	2980	2980	2980	1
579	20240927	090000	29850	2985	2985	2985	2985	10