KissMeData/002290/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183700	26233595	2845	2845	2845	2845	124
3	20241022	183600	26233595	2845	2845	2845	2845	0
4	20241022	183500	26233595	2845	2845	2845	2845	0
5	20241022	183400	26233595	2845	2845	2845	2845	0
6	20241022	183300	26233595	2845	2845	2845	2845	0
7	20241022	183200	26233595	2845	2845	2845	2845	0
8	20241022	183100	26233595	2845	2845	2845	2845	0
9	20241022	183000	26233595	2845	2845	2845	2845	0
10	20241022	182900	26233595	2845	2845	2845	2845	0
11	20241022	182800	26233595	2845	2845	2845	2845	0
12	20241022	182700	26233595	2845	2845	2845	2845	0
13	20241022	182600	26233595	2845	2845	2845	2845	0
14	20241022	182500	26233595	2845	2845	2845	2845	0
15	20241022	182400	26233595	2845	2845	2845	2845	0
16	20241022	182300	26233595	2845	2845	2845	2845	0
17	20241022	182200	26233595	2845	2845	2845	2845	0
18	20241022	182100	26233595	2845	2845	2845	2845	0
19	20241022	182000	26233595	2845	2845	2845	2845	0
20	20241022	181900	26233595	2845	2845	2845	2845	0
21	20241022	181800	26233595	2845	2845	2845	2845	0
22	20241022	181700	26233595	2845	2845	2845	2845	0
23	20241022	181600	26233595	2845	2845	2845	2845	0
24	20241022	181500	26233595	2845	2845	2845	2845	0
25	20241022	181400	26233595	2845	2845	2845	2845	0
26	20241022	181300	26233595	2845	2845	2845	2845	0
27	20241022	181200	26233595	2845	2845	2845	2845	0
28	20241022	181100	26233595	2845	2845	2845	2845	0
29	20241022	181000	26233595	2845	2845	2845	2845	0
30	20241022	180900	26233595	2845	2845	2845	2845	0
31	20241022	180800	26233595	2845	2845	2845	2845	0
32	20241022	180700	26233595	2845	2845	2845	2845	124
33	20241022	180600	26233595	2845	2845	2845	2845	0
34	20241022	180500	26233595	2845	2845	2845	2845	0
35	20241022	180400	26233595	2845	2845	2845	2845	0
36	20241022	180300	26233595	2845	2845	2845	2845	0
37	20241022	180200	26233595	2845	2845	2845	2845	0
38	20241022	180100	26233595	2845	2845	2845	2845	0
39	20241022	180000	26233595	2845	2845	2845	2845	0
40	20241022	175900	26233595	2845	2845	2845	2845	0
41	20241022	175800	26233595	2845	2845	2845	2845	0
42	20241022	175700	26233595	2845	2845	2845	2845	0
43	20241022	175600	26233595	2845	2845	2845	2845	0
44	20241022	175500	26233595	2845	2845	2845	2845	0
45	20241022	175400	26233595	2845	2845	2845	2845	0
46	20241022	175300	26233595	2845	2845	2845	2845	0
47	20241022	175200	26233595	2845	2845	2845	2845	0
48	20241022	175100	26233595	2845	2845	2845	2845	0
49	20241022	175000	26233595	2845	2845	2845	2845	0
50	20241022	174900	26233595	2845	2845	2845	2845	0
51	20241022	174800	26233595	2845	2845	2845	2845	0
52	20241022	174700	26233595	2845	2845	2845	2845	0
53	20241022	174600	26233595	2845	2845	2845	2845	0
54	20241022	174500	26233595	2845	2845	2845	2845	0
55	20241022	174400	26233595	2845	2845	2845	2845	0
56	20241022	174300	26233595	2845	2845	2845	2845	0
57	20241022	174200	26233595	2845	2845	2845	2845	0
58	20241022	174100	26233595	2845	2845	2845	2845	0
59	20241022	174000	26233595	2845	2845	2845	2845	0
60	20241022	173900	26233595	2845	2845	2845	2845	0
61	20241022	173800	26233595	2845	2845	2845	2845	0
62	20241022	173700	26233595	2845	2845	2845	2845	124
63	20241022	173600	26233595	2845	2845	2845	2845	0
64	20241022	173500	26233595	2845	2845	2845	2845	0
65	20241022	173400	26233595	2845	2845	2845	2845	0
66	20241022	173300	26233595	2845	2845	2845	2845	0
67	20241022	173200	26233595	2845	2845	2845	2845	0
68	20241022	173100	26233595	2845	2845	2845	2845	0
69	20241022	173000	26233595	2845	2845	2845	2845	0
70	20241022	172900	26233595	2845	2845	2845	2845	0
71	20241022	172800	26233595	2845	2845	2845	2845	0
72	20241022	172700	26233595	2845	2845	2845	2845	0
73	20241022	172600	26233595	2845	2845	2845	2845	0
74	20241022	172500	26233595	2845	2845	2845	2845	0
75	20241022	172400	26233595	2845	2845	2845	2845	0
76	20241022	172300	26233595	2845	2845	2845	2845	0
77	20241022	172200	26233595	2845	2845	2845	2845	0
78	20241022	172100	26233595	2845	2845	2845	2845	0
79	20241022	172000	26233595	2845	2845	2845	2845	0
80	20241022	171900	26233595	2845	2845	2845	2845	0
81	20241022	171800	26233595	2845	2845	2845	2845	0
82	20241022	171700	26233595	2845	2845	2845	2845	0
83	20241022	171600	26233595	2845	2845	2845	2845	0
84	20241022	171500	26233595	2845	2845	2845	2845	0
85	20241022	171400	26233595	2845	2845	2845	2845	0
86	20241022	171300	26233595	2845	2845	2845	2845	0
87	20241022	171200	26233595	2845	2845	2845	2845	0
88	20241022	171100	26233595	2845	2845	2845	2845	0
89	20241022	171000	26233595	2845	2845	2845	2845	0
90	20241022	170900	26233595	2845	2845	2845	2845	0
91	20241022	170800	26233595	2845	2845	2845	2845	0
92	20241022	170700	26233595	2845	2845	2845	2845	124
93	20241022	170600	26233595	2845	2845	2845	2845	0
94	20241022	170500	26233595	2845	2845	2845	2845	0
95	20241022	170400	26233595	2845	2845	2845	2845	0
96	20241022	170300	26233595	2845	2845	2845	2845	0
97	20241022	170200	26233595	2845	2845	2845	2845	0
98	20241022	170100	26233595	2845	2845	2845	2845	0
99	20241022	170000	26233595	2845	2845	2845	2845	0
100	20241022	165900	26233595	2845	2845	2845	2845	0
101	20241022	165800	26233595	2845	2845	2845	2845	0
102	20241022	165700	26233595	2845	2845	2845	2845	0
103	20241022	165600	26233595	2845	2845	2845	2845	0
104	20241022	165500	26233595	2845	2845	2845	2845	0
105	20241022	165400	26233595	2845	2845	2845	2845	0
106	20241022	165300	26233595	2845	2845	2845	2845	0
107	20241022	165200	26233595	2845	2845	2845	2845	0
108	20241022	165100	26233595	2845	2845	2845	2845	0
109	20241022	165000	26233595	2845	2845	2845	2845	0
110	20241022	164900	26233595	2845	2845	2845	2845	0
111	20241022	164800	26233595	2845	2845	2845	2845	0
112	20241022	164700	26233595	2845	2845	2845	2845	0
113	20241022	164600	26233595	2845	2845	2845	2845	0
114	20241022	164500	26233595	2845	2845	2845	2845	0
115	20241022	164400	26233595	2845	2845	2845	2845	0
116	20241022	164300	26233595	2845	2845	2845	2845	0
117	20241022	164200	26233595	2845	2845	2845	2845	0
118	20241022	164100	26233595	2845	2845	2845	2845	0
119	20241022	164000	26233595	2845	2845	2845	2845	0
120	20241022	163900	26233595	2845	2845	2845	2845	0
121	20241022	163800	26233595	2845	2845	2845	2845	0
122	20241022	163700	26233595	2845	2845	2845	2845	124
123	20241022	163600	26233595	2845	2845	2845	2845	0
124	20241022	163500	26233595	2845	2845	2845	2845	0
125	20241022	163400	26233595	2845	2845	2845	2845	0
126	20241022	163300	26233595	2845	2845	2845	2845	0
127	20241022	163200	26233595	2845	2845	2845	2845	0
128	20241022	163100	26233595	2845	2845	2845	2845	0
129	20241022	163000	26233595	2845	2845	2845	2845	0
130	20241022	162900	26233595	2845	2845	2845	2845	0
131	20241022	162800	26233595	2845	2845	2845	2845	0
132	20241022	162700	26233595	2845	2845	2845	2845	0
133	20241022	162600	26233595	2845	2845	2845	2845	0
134	20241022	162500	26233595	2845	2845	2845	2845	0
135	20241022	162400	26233595	2845	2845	2845	2845	0
136	20241022	162300	26233595	2845	2845	2845	2845	0
137	20241022	162200	26233595	2845	2845	2845	2845	0
138	20241022	162100	26233595	2845	2845	2845	2845	0
139	20241022	162000	26233595	2845	2845	2845	2845	0
140	20241022	161900	26233595	2845	2845	2845	2845	0
141	20241022	161800	26233595	2845	2845	2845	2845	0
142	20241022	161700	26233595	2845	2845	2845	2845	0
143	20241022	161600	26233595	2845	2845	2845	2845	0
144	20241022	161500	26233595	2845	2845	2845	2845	0
145	20241022	161400	26233595	2845	2845	2845	2845	0
146	20241022	161300	26233595	2845	2845	2845	2845	0
147	20241022	161200	26233595	2845	2845	2845	2845	0
148	20241022	161100	26233595	2845	2845	2845	2845	0
149	20241022	161000	26233595	2845	2845	2845	2845	0
150	20241022	160900	26233595	2845	2845	2845	2845	0
151	20241022	160800	26233595	2845	2845	2845	2845	0
152	20241022	160700	26233595	2845	2845	2845	2845	124
153	20241022	160600	26233595	2845	2845	2845	2845	0
154	20241022	160500	26233595	2845	2845	2845	2845	0
155	20241022	160400	26233595	2845	2845	2845	2845	0
156	20241022	160300	26233595	2845	2845	2845	2845	0
157	20241022	160200	26233595	2845	2845	2845	2845	0
158	20241022	160100	26233595	2845	2845	2845	2845	0
159	20241022	160000	26233595	2845	2845	2845	2845	0
160	20241022	155900	26233595	2845	2845	2845	2845	0
161	20241022	155800	26233595	2845	2845	2845	2845	0
162	20241022	155700	26233595	2845	2845	2845	2845	0
163	20241022	155600	26233595	2845	2845	2845	2845	0
164	20241022	155500	26233595	2845	2845	2845	2845	0
165	20241022	155400	26233595	2845	2845	2845	2845	0
166	20241022	155300	26233595	2845	2845	2845	2845	0
167	20241022	155200	26233595	2845	2845	2845	2845	0
168	20241022	155100	26233595	2845	2845	2845	2845	0
169	20241022	155000	26233595	2845	2845	2845	2845	0
170	20241022	154900	26233595	2845	2845	2845	2845	0
171	20241022	154800	26233595	2845	2845	2845	2845	0
172	20241022	154700	26233595	2845	2845	2845	2845	0
173	20241022	154600	26233595	2845	2845	2845	2845	0
174	20241022	154500	26233595	2845	2845	2845	2845	0
175	20241022	154400	26233595	2845	2845	2845	2845	0
176	20241022	154300	26233595	2845	2845	2845	2845	0
177	20241022	154200	26233595	2845	2845	2845	2845	0
178	20241022	154100	26233595	2845	2845	2845	2845	0
179	20241022	154000	26233595	2845	2845	2845	2845	0
180	20241022	153900	26233595	2845	2845	2845	2845	0
181	20241022	153800	26233595	2845	2845	2845	2845	0
182	20241022	153700	26233595	2845	2845	2845	2845	124
183	20241022	153600	26233595	2845	2845	2845	2845	0
184	20241022	153500	26233595	2845	2845	2845	2845	0
185	20241022	153400	26233595	2845	2845	2845	2845	0
186	20241022	153300	26233595	2845	2845	2845	2845	0
187	20241022	153200	26233595	2845	2845	2845	2845	0
188	20241022	153100	26233595	2845	2845	2845	2845	0
189	20241022	153000	26233595	2845	2845	2845	2845	124
190	20241022	152900	25880815	2845	2845	2845	2845	0
191	20241022	152800	25880815	2845	2845	2845	2845	0
192	20241022	152700	25880815	2845	2845	2845	2845	0
193	20241022	152600	25880815	2845	2845	2845	2845	0
194	20241022	152500	25880815	2845	2845	2845	2845	0
195	20241022	152400	25880815	2845	2845	2845	2845	0
196	20241022	152300	25880815	2845	2845	2845	2845	0
197	20241022	152200	25880815	2845	2845	2845	2845	0
198	20241022	152100	25880815	2845	2845	2845	2845	0
199	20241022	152000	25880815	2845	2845	2845	2845	0
200	20241022	151900	25880815	2845	2845	2845	2845	102
201	20241022	151800	25590625	2840	2840	2840	2840	8
202	20241022	151700	25567905	2845	2850	2850	2845	231
203	20241022	151600	24910640	2850	2850	2850	2850	0
204	20241022	151500	24910640	2850	2850	2850	2850	18
205	20241022	151400	24859340	2850	2850	2850	2850	0
206	20241022	151300	24859340	2850	2850	2850	2850	0
207	20241022	151200	24859340	2850	2850	2850	2850	0
208	20241022	151100	24859340	2850	2850	2850	2850	0
209	20241022	151000	24859340	2850	2850	2850	2850	6
210	20241022	150900	24842240	2845	2845	2845	2845	7
211	20241022	150800	24822325	2845	2845	2845	2845	0
212	20241022	150700	24822325	2845	2845	2845	2845	0
213	20241022	150600	24822325	2845	2845	2845	2845	1
214	20241022	150500	24819480	2845	2845	2845	2845	0
215	20241022	150400	24819480	2845	2845	2845	2845	0
216	20241022	150300	24819480	2845	2845	2845	2845	7
217	20241022	150200	24799565	2845	2845	2845	2845	0
218	20241022	150100	24799565	2845	2845	2845	2845	0
219	20241022	150000	24799565	2845	2845	2845	2845	0
220	20241022	145900	24799565	2845	2845	2845	2845	0
221	20241022	145800	24799565	2845	2845	2845	2845	5
222	20241022	145700	24785340	2845	2845	2845	2845	0
223	20241022	145600	24785340	2845	2845	2845	2845	0
224	20241022	145500	24785340	2845	2845	2845	2845	0
225	20241022	145400	24785340	2845	2845	2845	2845	0
226	20241022	145300	24785340	2845	2845	2845	2845	12
227	20241022	145200	24751200	2850	2850	2850	2850	0
228	20241022	145100	24751200	2850	2850	2850	2850	0
229	20241022	145000	24751200	2850	2850	2850	2850	0
230	20241022	144900	24751200	2850	2850	2850	2850	0
231	20241022	144800	24751200	2850	2850	2850	2850	0
232	20241022	144700	24751200	2850	2850	2850	2850	0
233	20241022	144600	24751200	2850	2855	2855	2850	14
234	20241022	144500	24711275	2850	2850	2850	2850	0
235	20241022	144400	24711275	2850	2850	2850	2850	0
236	20241022	144300	24711275	2850	2850	2850	2850	5
237	20241022	144200	24697025	2850	2850	2850	2850	2
238	20241022	144100	24691325	2850	2850	2850	2850	0
239	20241022	144000	24691325	2850	2850	2850	2850	0
240	20241022	143900	24691325	2850	2850	2850	2850	4
241	20241022	143800	24679925	2850	2850	2850	2850	1
242	20241022	143700	24677075	2850	2850	2855	2850	14
243	20241022	143600	24637170	2845	2845	2845	2845	0
244	20241022	143500	24637170	2845	2845	2845	2845	0
245	20241022	143400	24637170	2845	2845	2845	2845	0
246	20241022	143300	24637170	2845	2845	2845	2845	0
247	20241022	143200	24637170	2845	2845	2845	2845	0
248	20241022	143100	24637170	2845	2845	2845	2845	6
249	20241022	143000	24620100	2845	2845	2845	2845	6
250	20241022	142900	24603030	2850	2850	2850	2850	0
251	20241022	142800	24603030	2850	2855	2855	2850	3
252	20241022	142700	24594475	2845	2845	2845	2845	53
253	20241022	142600	24443690	2840	2840	2840	2840	0
254	20241022	142500	24443690	2840	2840	2840	2840	6
255	20241022	142400	24426650	2840	2840	2840	2840	0
256	20241022	142300	24426650	2840	2840	2840	2840	0
257	20241022	142200	24426650	2840	2840	2840	2840	0
258	20241022	142100	24426650	2840	2840	2840	2840	1
259	20241022	142000	24423810	2840	2840	2840	2840	11
260	20241022	141900	24392570	2840	2840	2840	2840	0
261	20241022	141800	24392570	2840	2840	2840	2840	100
262	20241022	141700	24108570	2840	2840	2840	2840	100
263	20241022	141600	23824570	2840	2840	2840	2840	0
264	20241022	141500	23824570	2840	2840	2840	2840	0
265	20241022	141400	23824570	2840	2850	2850	2835	1144
266	20241022	141300	20577160	2850	2850	2850	2850	29
267	20241022	141200	20494510	2850	2850	2850	2850	0
268	20241022	141100	20494510	2850	2850	2850	2850	0
269	20241022	141000	20494510	2850	2850	2850	2850	0
270	20241022	140900	20494510	2850	2850	2850	2850	0
271	20241022	140800	20494510	2850	2850	2850	2850	0
272	20241022	140700	20494510	2850	2850	2850	2850	6
273	20241022	140600	20477410	2855	2855	2855	2855	0
274	20241022	140500	20477410	2855	2855	2855	2855	0
275	20241022	140400	20477410	2855	2855	2860	2855	40
276	20241022	140300	20363205	2850	2850	2850	2850	0
277	20241022	140200	20363205	2850	2850	2850	2850	73
278	20241022	140100	20155155	2860	2860	2860	2860	0
279	20241022	140000	20155155	2860	2860	2860	2860	0
280	20241022	135900	20155155	2860	2860	2860	2860	0
281	20241022	135800	20155155	2860	2855	2860	2855	37
282	20241022	135700	20049505	2855	2855	2855	2855	0
283	20241022	135600	20049505	2855	2855	2855	2855	0
284	20241022	135500	20049505	2855	2855	2855	2855	0
285	20241022	135400	20049505	2855	2855	2855	2855	0
286	20241022	135300	20049505	2855	2855	2855	2855	0
287	20241022	135200	20049505	2855	2855	2860	2855	48
288	20241022	135100	19912460	2855	2855	2855	2855	0
289	20241022	135000	19912460	2855	2855	2855	2855	14
290	20241022	134900	19872490	2860	2860	2860	2860	0
291	20241022	134800	19872490	2860	2860	2860	2860	0
292	20241022	134700	19872490	2860	2860	2860	2860	0
293	20241022	134600	19872490	2860	2860	2860	2860	0
294	20241022	134500	19872490	2860	2860	2860	2860	0
295	20241022	134400	19872490	2860	2855	2860	2855	12
296	20241022	134300	19838215	2855	2855	2855	2855	0
297	20241022	134200	19838215	2855	2855	2855	2855	0
298	20241022	134100	19838215	2855	2855	2855	2855	0
299	20241022	134000	19838215	2855	2855	2855	2855	0
300	20241022	133900	19838215	2855	2855	2855	2855	27
301	20241022	133800	19761130	2860	2860	2860	2860	1
302	20241022	133700	19758270	2865	2865	2865	2865	0
303	20241022	133600	19758270	2865	2865	2865	2865	0
304	20241022	133500	19758270	2865	2865	2865	2865	0
305	20241022	133400	19758270	2865	2865	2865	2865	0
306	20241022	133300	19758270	2865	2865	2865	2865	0
307	20241022	133200	19758270	2865	2865	2865	2865	0
308	20241022	133100	19758270	2865	2865	2865	2865	0
309	20241022	133000	19758270	2865	2865	2865	2865	0
310	20241022	132900	19758270	2865	2865	2865	2865	0
311	20241022	132800	19758270	2865	2865	2865	2865	0
312	20241022	132700	19758270	2865	2865	2865	2865	0
313	20241022	132600	19758270	2865	2865	2865	2865	0
314	20241022	132500	19758270	2865	2865	2865	2865	0
315	20241022	132400	19758270	2865	2865	2865	2865	0
316	20241022	132300	19758270	2865	2865	2865	2865	0
317	20241022	132200	19758270	2865	2865	2865	2865	0
318	20241022	132100	19758270	2865	2865	2865	2865	0
319	20241022	132000	19758270	2865	2865	2865	2865	0
320	20241022	131900	19758270	2865	2865	2865	2865	0
321	20241022	131800	19758270	2865	2865	2865	2865	0
322	20241022	131700	19758270	2865	2865	2865	2865	0
323	20241022	131600	19758270	2865	2855	2870	2855	4
324	20241022	131500	19746815	2850	2850	2850	2850	3
325	20241022	131400	19738265	2870	2870	2870	2870	0
326	20241022	131300	19738265	2870	2870	2870	2870	0
327	20241022	131200	19738265	2870	2870	2870	2870	0
328	20241022	131100	19738265	2870	2870	2870	2870	0
329	20241022	131000	19738265	2870	2870	2870	2870	0
330	20241022	130900	19738265	2870	2855	2870	2855	2
331	20241022	130800	19732540	2870	2870	2870	2870	0
332	20241022	130700	19732540	2870	2870	2870	2870	0
333	20241022	130600	19732540	2870	2870	2870	2870	0
334	20241022	130500	19732540	2870	2870	2870	2870	0
335	20241022	130400	19732540	2870	2870	2870	2870	0
336	20241022	130300	19732540	2870	2870	2870	2870	0
337	20241022	130200	19732540	2870	2870	2870	2870	0
338	20241022	130100	19732540	2870	2855	2870	2855	20
339	20241022	130000	19675270	2855	2855	2855	2855	0
340	20241022	125900	19675270	2855	2855	2855	2855	142
341	20241022	125800	19269860	2855	2855	2855	2855	5
342	20241022	125700	19255585	2855	2855	2860	2855	89
343	20241022	125600	19001475	2855	2855	2855	2855	0
344	20241022	125500	19001475	2855	2855	2855	2855	2
345	20241022	125400	18995765	2860	2860	2860	2860	0
346	20241022	125300	18995765	2860	2855	2860	2855	20
347	20241022	125200	18938655	2855	2850	2855	2850	6
348	20241022	125100	18921550	2850	2850	2850	2850	0
349	20241022	125000	18921550	2850	2850	2850	2850	0
350	20241022	124900	18921550	2850	2850	2850	2850	0
351	20241022	124800	18921550	2850	2850	2850	2850	0
352	20241022	124700	18921550	2850	2850	2850	2850	0
353	20241022	124600	18921550	2850	2850	2850	2850	5
354	20241022	124500	18907300	2850	2850	2850	2850	0
355	20241022	124400	18907300	2850	2850	2850	2850	0
356	20241022	124300	18907300	2850	2850	2850	2850	0
357	20241022	124200	18907300	2850	2850	2850	2850	0
358	20241022	124100	18907300	2850	2850	2850	2850	5
359	20241022	124000	18893050	2850	2850	2850	2850	0
360	20241022	123900	18893050	2850	2850	2850	2850	0
361	20241022	123800	18893050	2850	2850	2850	2850	5
362	20241022	123700	18878800	2850	2850	2850	2850	0
363	20241022	123600	18878800	2850	2850	2850	2850	0
364	20241022	123500	18878800	2850	2850	2850	2850	0
365	20241022	123400	18878800	2850	2850	2850	2850	0
366	20241022	123300	18878800	2850	2850	2850	2850	6
367	20241022	123200	18861700	2855	2855	2855	2855	10
368	20241022	123100	18833150	2875	2875	2875	2875	1
369	20241022	123000	18830275	2875	2875	2875	2875	0
370	20241022	122900	18830275	2875	2850	2875	2850	240
371	20241022	122800	18144105	2845	2845	2845	2845	100
372	20241022	122700	17859605	2845	2845	2845	2845	0
373	20241022	122600	17859605	2845	2845	2845	2845	0
374	20241022	122500	17859605	2845	2845	2845	2845	0
375	20241022	122400	17859605	2845	2845	2845	2845	0
376	20241022	122300	17859605	2845	2845	2845	2845	0
377	20241022	122200	17859605	2845	2845	2845	2845	0
378	20241022	122100	17859605	2845	2845	2845	2845	0
379	20241022	122000	17859605	2845	2845	2845	2845	0
380	20241022	121900	17859605	2845	2845	2845	2845	0
381	20241022	121800	17859605	2845	2845	2845	2845	0
382	20241022	121700	17859605	2845	2845	2845	2845	0
383	20241022	121600	17859605	2845	2845	2845	2845	0
384	20241022	121500	17859605	2845	2845	2845	2845	0
385	20241022	121400	17859605	2845	2845	2845	2845	0
386	20241022	121300	17859605	2845	2845	2845	2845	0
387	20241022	121200	17859605	2845	2845	2845	2845	0
388	20241022	121100	17859605	2845	2845	2845	2845	0
389	20241022	121000	17859605	2845	2845	2845	2845	0
390	20241022	120900	17859605	2845	2845	2845	2845	0
391	20241022	120800	17859605	2845	2845	2845	2845	0
392	20241022	120700	17859605	2845	2845	2845	2845	0
393	20241022	120600	17859605	2845	2845	2845	2845	0
394	20241022	120500	17859605	2845	2845	2845	2845	0
395	20241022	120400	17859605	2845	2845	2845	2845	0
396	20241022	120300	17859605	2845	2845	2845	2845	0
397	20241022	120200	17859605	2845	2845	2845	2845	0
398	20241022	120100	17859605	2845	2845	2845	2845	0
399	20241022	120000	17859605	2845	2845	2845	2845	0
400	20241022	115900	17859605	2845	2845	2845	2845	0
401	20241022	115800	17859605	2845	2845	2845	2845	0
402	20241022	115700	17859605	2845	2845	2845	2845	0
403	20241022	115600	17859605	2845	2845	2845	2845	5
404	20241022	115500	17845380	2845	2845	2845	2845	0
405	20241022	115400	17845380	2845	2845	2845	2845	10
406	20241022	115300	17816930	2845	2845	2845	2845	0
407	20241022	115200	17816930	2845	2845	2845	2845	0
408	20241022	115100	17816930	2845	2845	2845	2845	0
409	20241022	115000	17816930	2845	2845	2845	2845	0
410	20241022	114900	17816930	2845	2845	2845	2845	0
411	20241022	114800	17816930	2845	2845	2845	2845	0
412	20241022	114700	17816930	2845	2845	2845	2845	0
413	20241022	114600	17816930	2845	2845	2845	2845	0
414	20241022	114500	17816930	2845	2845	2845	2845	0
415	20241022	114400	17816930	2845	2845	2845	2845	0
416	20241022	114300	17816930	2845	2845	2845	2845	0
417	20241022	114200	17816930	2845	2845	2845	2845	0
418	20241022	114100	17816930	2845	2845	2845	2845	5
419	20241022	114000	17802705	2845	2845	2845	2845	0
420	20241022	113900	17802705	2845	2845	2845	2845	0
421	20241022	113800	17802705	2845	2845	2845	2845	0
422	20241022	113700	17802705	2845	2845	2845	2845	5
423	20241022	113600	17788480	2845	2845	2845	2845	0
424	20241022	113500	17788480	2845	2845	2845	2845	0
425	20241022	113400	17788480	2845	2845	2845	2845	0
426	20241022	113300	17788480	2845	2845	2845	2845	6
427	20241022	113200	17771410	2845	2845	2845	2845	0
428	20241022	113100	17771410	2845	2845	2845	2845	0
429	20241022	113000	17771410	2845	2845	2845	2845	0
430	20241022	112900	17771410	2845	2845	2845	2845	0
431	20241022	112800	17771410	2845	2845	2845	2845	12
432	20241022	112700	17737270	2845	2845	2845	2845	0
433	20241022	112600	17737270	2845	2845	2845	2845	0
434	20241022	112500	17737270	2845	2845	2845	2845	0
435	20241022	112400	17737270	2845	2845	2845	2845	0
436	20241022	112300	17737270	2845	2845	2845	2845	0
437	20241022	112200	17737270	2845	2845	2845	2845	0
438	20241022	112100	17737270	2845	2845	2845	2845	0
439	20241022	112000	17737270	2845	2845	2845	2845	0
440	20241022	111900	17737270	2845	2845	2845	2845	47
441	20241022	111800	17603555	2845	2845	2845	2845	0
442	20241022	111700	17603555	2845	2845	2845	2845	0
443	20241022	111600	17603555	2845	2845	2845	2845	0
444	20241022	111500	17603555	2845	2845	2845	2845	3
445	20241022	111400	17595020	2845	2845	2845	2845	20
446	20241022	111300	17538120	2850	2850	2850	2850	0
447	20241022	111200	17538120	2850	2845	2850	2845	4
448	20241022	111100	17526725	2840	2850	2850	2840	240
449	20241022	111000	16844060	2850	2850	2850	2850	0
450	20241022	110900	16844060	2850	2850	2850	2850	0
451	20241022	110800	16844060	2850	2850	2850	2850	0
452	20241022	110700	16844060	2850	2850	2850	2850	0
453	20241022	110600	16844060	2850	2850	2850	2850	0
454	20241022	110500	16844060	2850	2850	2850	2850	0
455	20241022	110400	16844060	2850	2850	2850	2850	0
456	20241022	110300	16844060	2850	2850	2850	2850	0
457	20241022	110200	16844060	2850	2850	2850	2850	0
458	20241022	110100	16844060	2850	2850	2850	2850	0
459	20241022	110000	16844060	2850	2850	2850	2850	0
460	20241022	105900	16844060	2850	2850	2850	2850	0
461	20241022	105800	16844060	2850	2850	2850	2850	476
462	20241022	105700	15487460	2850	2850	2850	2850	0
463	20241022	105600	15487460	2850	2850	2850	2850	5
464	20241022	105500	15473210	2850	2850	2850	2850	0
465	20241022	105400	15473210	2850	2850	2850	2850	0
466	20241022	105300	15473210	2850	2850	2850	2850	10
467	20241022	105200	15444710	2850	2850	2850	2850	0
468	20241022	105100	15444710	2850	2850	2850	2850	0
469	20241022	105000	15444710	2850	2850	2850	2850	0
470	20241022	104900	15444710	2850	2850	2850	2850	0
471	20241022	104800	15444710	2850	2850	2850	2850	0
472	20241022	104700	15444710	2850	2850	2850	2850	0
473	20241022	104600	15444710	2850	2850	2850	2850	0
474	20241022	104500	15444710	2850	2850	2850	2850	0
475	20241022	104400	15444710	2850	2850	2850	2850	0
476	20241022	104300	15444710	2850	2850	2850	2850	0
477	20241022	104200	15444710	2850	2850	2850	2850	5
478	20241022	104100	15430460	2860	2860	2860	2860	0
479	20241022	104000	15430460	2860	2860	2860	2860	0
480	20241022	103900	15430460	2860	2860	2860	2860	0
481	20241022	103800	15430460	2860	2860	2860	2860	0
482	20241022	103700	15430460	2860	2860	2860	2860	3
483	20241022	103600	15421880	2850	2850	2850	2850	0
484	20241022	103500	15421880	2850	2850	2850	2850	0
485	20241022	103400	15421880	2850	2850	2850	2850	0
486	20241022	103300	15421880	2850	2850	2850	2850	0
487	20241022	103200	15421880	2850	2850	2850	2850	15
488	20241022	103100	15379130	2850	2845	2875	2845	124
489	20241022	103000	15024730	2845	2845	2845	2845	1
490	20241022	102900	15021885	2845	2840	2845	2840	35
491	20241022	102800	14922320	2850	2850	2850	2850	0
492	20241022	102700	14922320	2850	2850	2850	2850	0
493	20241022	102600	14922320	2850	2835	2850	2835	4
494	20241022	102500	14910950	2835	2835	2850	2835	9
495	20241022	102400	14885390	2845	2835	2845	2835	82
496	20241022	102300	14652890	2835	2845	2855	2835	57
497	20241022	102200	14490965	2850	2860	2880	2835	179
498	20241022	102100	13979350	2840	2840	2840	2840	0
499	20241022	102000	13979350	2840	2850	2850	2840	64
500	20241022	101900	13797260	2850	2875	2880	2850	70
501	20241022	101800	13596875	2875	2830	2875	2830	425
502	20241022	101700	12387945	2835	2825	2835	2825	204
503	20241022	101600	11810315	2825	2825	2825	2820	1368
504	20241022	101500	7948200	2830	2840	2840	2830	1021
505	20241022	101400	5056060	2840	2850	2850	2840	369
506	20241022	101300	4005560	2855	2855	2855	2855	0
507	20241022	101200	4005560	2855	2860	2860	2855	885
508	20241022	101100	1477300	2865	2865	2865	2865	0
509	20241022	101000	1477300	2865	2865	2865	2865	0
510	20241022	100900	1477300	2865	2865	2865	2865	0
511	20241022	100800	1477300	2865	2865	2865	2865	0
512	20241022	100700	1477300	2865	2865	2865	2865	0
513	20241022	100600	1477300	2865	2865	2865	2865	0
514	20241022	100500	1477300	2865	2865	2865	2865	0
515	20241022	100400	1477300	2865	2865	2865	2865	0
516	20241022	100300	1477300	2865	2865	2865	2865	0
517	20241022	100200	1477300	2865	2865	2865	2865	0
518	20241022	100100	1477300	2865	2865	2865	2865	0
519	20241022	100000	1477300	2865	2865	2865	2865	0
520	20241022	095900	1477300	2865	2865	2865	2865	268
521	20241022	095800	709480	2870	2870	2870	2870	0
522	20241022	095700	709480	2870	2870	2870	2870	1
523	20241022	095600	706610	2865	2865	2865	2865	5
524	20241022	095500	692285	2865	2865	2865	2865	0
525	20241022	095400	692285	2865	2865	2865	2865	0
526	20241022	095300	692285	2865	2865	2865	2865	0
527	20241022	095200	692285	2865	2865	2865	2865	0
528	20241022	095100	692285	2865	2865	2865	2865	5
529	20241022	095000	677960	2865	2865	2865	2865	0
530	20241022	094900	677960	2865	2865	2865	2865	0
531	20241022	094800	677960	2865	2865	2865	2865	0
532	20241022	094700	677960	2865	2865	2865	2865	0
533	20241022	094600	677960	2865	2865	2865	2865	10
534	20241022	094500	649310	2875	2875	2875	2875	0
535	20241022	094400	649310	2875	2875	2880	2875	22
536	20241022	094300	586045	2875	2875	2875	2875	2
537	20241022	094200	580295	2880	2875	2880	2875	4
538	20241022	094100	568780	2875	2875	2880	2870	14
539	20241022	094000	528550	2880	2875	2880	2875	3
540	20241022	093900	519915	2865	2865	2865	2865	0
541	20241022	093800	519915	2865	2865	2865	2865	5
542	20241022	093700	505590	2885	2885	2885	2885	0
543	20241022	093600	505590	2885	2870	2885	2870	55
544	20241022	093500	347190	2865	2865	2865	2865	0
545	20241022	093400	347190	2865	2865	2865	2865	0
546	20241022	093300	347190	2865	2865	2865	2865	18
547	20241022	093200	295620	2880	2880	2880	2880	0
548	20241022	093100	295620	2880	2880	2880	2880	0
549	20241022	093000	295620	2880	2880	2880	2880	0
550	20241022	092900	295620	2880	2880	2880	2880	0
551	20241022	092800	295620	2880	2880	2880	2880	0
552	20241022	092700	295620	2880	2880	2880	2880	0
553	20241022	092600	295620	2880	2880	2880	2880	0
554	20241022	092500	295620	2880	2880	2880	2880	0
555	20241022	092400	295620	2880	2880	2880	2880	0
556	20241022	092300	295620	2880	2880	2880	2880	0
557	20241022	092200	295620	2880	2880	2880	2880	0
558	20241022	092100	295620	2880	2880	2880	2880	0
559	20241022	092000	295620	2880	2880	2880	2880	0
560	20241022	091900	295620	2880	2880	2880	2880	0
561	20241022	091800	295620	2880	2880	2880	2880	0
562	20241022	091700	295620	2880	2880	2880	2880	0
563	20241022	091600	295620	2880	2880	2880	2880	0
564	20241022	091500	295620	2880	2880	2880	2880	0
565	20241022	091400	295620	2880	2870	2880	2870	4
566	20241022	091300	284110	2870	2870	2870	2870	50
567	20241022	091200	140610	2880	2880	2880	2880	0
568	20241022	091100	140610	2880	2880	2880	2880	0
569	20241022	091000	140610	2880	2870	2880	2870	20
570	20241022	090900	83020	2880	2880	2880	2880	2
571	20241022	090800	77260	2880	2880	2880	2880	0
572	20241022	090700	77260	2880	2880	2880	2880	0
573	20241022	090600	77260	2880	2880	2880	2880	0
574	20241022	090500	77260	2880	2880	2880	2880	0
575	20241022	090400	77260	2880	2880	2880	2880	0
576	20241022	090300	77260	2880	2880	2880	2880	0
577	20241022	090200	77260	2880	2880	2880	2880	0
578	20241022	090100	77260	2880	2880	2880	2880	2
579	20241022	090000	71500	2860	2860	2860	2860	25