KissMeData/002290/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183600	49734470	2875	2875	2875	2875	315
3	20240913	183500	49734470	2875	2875	2875	2875	0
4	20240913	183400	49734470	2875	2875	2875	2875	0
5	20240913	183300	49734470	2875	2875	2875	2875	0
6	20240913	183200	49734470	2875	2875	2875	2875	0
7	20240913	183100	49734470	2875	2875	2875	2875	0
8	20240913	183000	49734470	2875	2875	2875	2875	0
9	20240913	182900	49734470	2875	2875	2875	2875	0
10	20240913	182800	49734470	2875	2875	2875	2875	0
11	20240913	182700	49734470	2875	2875	2875	2875	0
12	20240913	182600	49734470	2875	2875	2875	2875	0
13	20240913	182500	49734470	2875	2875	2875	2875	0
14	20240913	182400	49734470	2875	2875	2875	2875	0
15	20240913	182300	49734470	2875	2875	2875	2875	0
16	20240913	182200	49734470	2875	2875	2875	2875	0
17	20240913	182100	49734470	2875	2875	2875	2875	0
18	20240913	182000	49734470	2875	2875	2875	2875	0
19	20240913	181900	49734470	2875	2875	2875	2875	0
20	20240913	181800	49734470	2875	2875	2875	2875	0
21	20240913	181700	49734470	2875	2875	2875	2875	0
22	20240913	181600	49734470	2875	2875	2875	2875	0
23	20240913	181500	49734470	2875	2875	2875	2875	0
24	20240913	181400	49734470	2875	2875	2875	2875	0
25	20240913	181300	49734470	2875	2875	2875	2875	0
26	20240913	181200	49734470	2875	2875	2875	2875	0
27	20240913	181100	49734470	2875	2875	2875	2875	0
28	20240913	181000	49734470	2875	2875	2875	2875	0
29	20240913	180900	49734470	2875	2875	2875	2875	0
30	20240913	180800	49734470	2875	2875	2875	2875	0
31	20240913	180700	49734470	2875	2875	2875	2875	0
32	20240913	180600	49734470	2875	2875	2875	2875	315
33	20240913	180500	49734470	2875	2875	2875	2875	0
34	20240913	180400	49734470	2875	2875	2875	2875	0
35	20240913	180300	49734470	2875	2875	2875	2875	0
36	20240913	180200	49734470	2875	2875	2875	2875	0
37	20240913	180100	49734470	2875	2875	2875	2875	0
38	20240913	180000	49734470	2875	2875	2875	2875	0
39	20240913	175900	49734470	2875	2875	2875	2875	0
40	20240913	175800	49734470	2875	2875	2875	2875	0
41	20240913	175700	49734470	2875	2875	2875	2875	0
42	20240913	175600	49734470	2875	2875	2875	2875	0
43	20240913	175500	49734470	2875	2875	2875	2875	0
44	20240913	175400	49734470	2875	2875	2875	2875	0
45	20240913	175300	49734470	2875	2875	2875	2875	0
46	20240913	175200	49734470	2875	2875	2875	2875	0
47	20240913	175100	49734470	2875	2875	2875	2875	0
48	20240913	175000	49734470	2875	2875	2875	2875	0
49	20240913	174900	49734470	2875	2875	2875	2875	0
50	20240913	174800	49734470	2875	2875	2875	2875	0
51	20240913	174700	49734470	2875	2875	2875	2875	0
52	20240913	174600	49734470	2875	2875	2875	2875	0
53	20240913	174500	49734470	2875	2875	2875	2875	0
54	20240913	174400	49734470	2875	2875	2875	2875	0
55	20240913	174300	49734470	2875	2875	2875	2875	0
56	20240913	174200	49734470	2875	2875	2875	2875	0
57	20240913	174100	49734470	2875	2875	2875	2875	0
58	20240913	174000	49734470	2875	2875	2875	2875	0
59	20240913	173900	49734470	2875	2875	2875	2875	0
60	20240913	173800	49734470	2875	2875	2875	2875	0
61	20240913	173700	49734470	2875	2875	2875	2875	0
62	20240913	173600	49734470	2875	2875	2875	2875	315
63	20240913	173500	49734470	2875	2875	2875	2875	0
64	20240913	173400	49734470	2875	2875	2875	2875	0
65	20240913	173300	49734470	2875	2875	2875	2875	0
66	20240913	173200	49734470	2875	2875	2875	2875	0
67	20240913	173100	49734470	2875	2875	2875	2875	0
68	20240913	173000	49734470	2875	2875	2875	2875	0
69	20240913	172900	49734470	2875	2875	2875	2875	0
70	20240913	172800	49734470	2875	2875	2875	2875	0
71	20240913	172700	49734470	2875	2875	2875	2875	0
72	20240913	172600	49734470	2875	2875	2875	2875	0
73	20240913	172500	49734470	2875	2875	2875	2875	0
74	20240913	172400	49734470	2875	2875	2875	2875	0
75	20240913	172300	49734470	2875	2875	2875	2875	0
76	20240913	172200	49734470	2875	2875	2875	2875	0
77	20240913	172100	49734470	2875	2875	2875	2875	0
78	20240913	172000	49734470	2875	2875	2875	2875	0
79	20240913	171900	49734470	2875	2875	2875	2875	0
80	20240913	171800	49734470	2875	2875	2875	2875	0
81	20240913	171700	49734470	2875	2875	2875	2875	0
82	20240913	171600	49734470	2875	2875	2875	2875	0
83	20240913	171500	49734470	2875	2875	2875	2875	0
84	20240913	171400	49734470	2875	2875	2875	2875	0
85	20240913	171300	49734470	2875	2875	2875	2875	0
86	20240913	171200	49734470	2875	2875	2875	2875	0
87	20240913	171100	49734470	2875	2875	2875	2875	0
88	20240913	171000	49734470	2875	2875	2875	2875	0
89	20240913	170900	49734470	2875	2875	2875	2875	0
90	20240913	170800	49734470	2875	2875	2875	2875	0
91	20240913	170700	49734470	2875	2875	2875	2875	0
92	20240913	170600	49734470	2875	2875	2875	2875	315
93	20240913	170500	49734470	2875	2875	2875	2875	0
94	20240913	170400	49734470	2875	2875	2875	2875	0
95	20240913	170300	49734470	2875	2875	2875	2875	0
96	20240913	170200	49734470	2875	2875	2875	2875	0
97	20240913	170100	49734470	2875	2875	2875	2875	0
98	20240913	170000	49734470	2875	2875	2875	2875	0
99	20240913	165900	49734470	2875	2875	2875	2875	0
100	20240913	165800	49734470	2875	2875	2875	2875	0
101	20240913	165700	49734470	2875	2875	2875	2875	0
102	20240913	165600	49734470	2875	2875	2875	2875	0
103	20240913	165500	49734470	2875	2875	2875	2875	0
104	20240913	165400	49734470	2875	2875	2875	2875	0
105	20240913	165300	49734470	2875	2875	2875	2875	0
106	20240913	165200	49734470	2875	2875	2875	2875	0
107	20240913	165100	49734470	2875	2875	2875	2875	0
108	20240913	165000	49734470	2875	2875	2875	2875	0
109	20240913	164900	49734470	2875	2875	2875	2875	0
110	20240913	164800	49734470	2875	2875	2875	2875	0
111	20240913	164700	49734470	2875	2875	2875	2875	0
112	20240913	164600	49734470	2875	2875	2875	2875	0
113	20240913	164500	49734470	2875	2875	2875	2875	0
114	20240913	164400	49734470	2875	2875	2875	2875	0
115	20240913	164300	49734470	2875	2875	2875	2875	0
116	20240913	164200	49734470	2875	2875	2875	2875	0
117	20240913	164100	49734470	2875	2875	2875	2875	0
118	20240913	164000	49734470	2875	2875	2875	2875	0
119	20240913	163900	49734470	2875	2875	2875	2875	0
120	20240913	163800	49734470	2875	2875	2875	2875	0
121	20240913	163700	49734470	2875	2875	2875	2875	0
122	20240913	163600	49734470	2875	2875	2875	2875	315
123	20240913	163500	49734470	2875	2875	2875	2875	0
124	20240913	163400	49734470	2875	2875	2875	2875	0
125	20240913	163300	49734470	2875	2875	2875	2875	0
126	20240913	163200	49734470	2875	2875	2875	2875	0
127	20240913	163100	49734470	2875	2875	2875	2875	0
128	20240913	163000	49734470	2875	2875	2875	2875	0
129	20240913	162900	49734470	2875	2875	2875	2875	0
130	20240913	162800	49734470	2875	2875	2875	2875	0
131	20240913	162700	49734470	2875	2875	2875	2875	0
132	20240913	162600	49734470	2875	2875	2875	2875	0
133	20240913	162500	49734470	2875	2875	2875	2875	0
134	20240913	162400	49734470	2875	2875	2875	2875	0
135	20240913	162300	49734470	2875	2875	2875	2875	0
136	20240913	162200	49734470	2875	2875	2875	2875	0
137	20240913	162100	49734470	2875	2875	2875	2875	0
138	20240913	162000	49734470	2875	2875	2875	2875	0
139	20240913	161900	49734470	2875	2875	2875	2875	0
140	20240913	161800	49734470	2875	2875	2875	2875	0
141	20240913	161700	49734470	2875	2875	2875	2875	0
142	20240913	161600	49734470	2875	2875	2875	2875	0
143	20240913	161500	49734470	2875	2875	2875	2875	0
144	20240913	161400	49734470	2875	2875	2875	2875	0
145	20240913	161300	49734470	2875	2875	2875	2875	0
146	20240913	161200	49734470	2875	2875	2875	2875	0
147	20240913	161100	49734470	2875	2875	2875	2875	0
148	20240913	161000	49734470	2875	2875	2875	2875	0
149	20240913	160900	49734470	2875	2875	2875	2875	0
150	20240913	160800	49734470	2875	2875	2875	2875	0
151	20240913	160700	49734470	2875	2875	2875	2875	0
152	20240913	160600	49734470	2875	2875	2875	2875	315
153	20240913	160500	49734470	2875	2875	2875	2875	0
154	20240913	160400	49734470	2875	2875	2875	2875	0
155	20240913	160300	49734470	2875	2875	2875	2875	0
156	20240913	160200	49734470	2875	2875	2875	2875	0
157	20240913	160100	49734470	2875	2875	2875	2875	0
158	20240913	160000	49734470	2875	2875	2875	2875	0
159	20240913	155900	49734470	2875	2875	2875	2875	0
160	20240913	155800	49734470	2875	2875	2875	2875	0
161	20240913	155700	49734470	2875	2875	2875	2875	0
162	20240913	155600	49734470	2875	2875	2875	2875	0
163	20240913	155500	49734470	2875	2875	2875	2875	0
164	20240913	155400	49734470	2875	2875	2875	2875	0
165	20240913	155300	49734470	2875	2875	2875	2875	0
166	20240913	155200	49734470	2875	2875	2875	2875	0
167	20240913	155100	49734470	2875	2875	2875	2875	0
168	20240913	155000	49734470	2875	2875	2875	2875	0
169	20240913	154900	49734470	2875	2875	2875	2875	0
170	20240913	154800	49734470	2875	2875	2875	2875	0
171	20240913	154700	49734470	2875	2875	2875	2875	0
172	20240913	154600	49734470	2875	2875	2875	2875	0
173	20240913	154500	49734470	2875	2875	2875	2875	0
174	20240913	154400	49734470	2875	2875	2875	2875	0
175	20240913	154300	49734470	2875	2875	2875	2875	0
176	20240913	154200	49734470	2875	2875	2875	2875	0
177	20240913	154100	49734470	2875	2875	2875	2875	0
178	20240913	154000	49734470	2875	2875	2875	2875	0
179	20240913	153900	49734470	2875	2875	2875	2875	0
180	20240913	153800	49734470	2875	2875	2875	2875	0
181	20240913	153700	49734470	2875	2875	2875	2875	0
182	20240913	153600	49734470	2875	2875	2875	2875	315
183	20240913	153500	49734470	2875	2875	2875	2875	0
184	20240913	153400	49734470	2875	2875	2875	2875	0
185	20240913	153300	49734470	2875	2875	2875	2875	0
186	20240913	153200	49734470	2875	2875	2875	2875	0
187	20240913	153100	49734470	2875	2875	2875	2875	0
188	20240913	153000	49734470	2875	2875	2875	2875	315
189	20240913	152900	48828845	2875	2875	2875	2875	0
190	20240913	152800	48828845	2875	2875	2875	2875	0
191	20240913	152700	48828845	2875	2875	2875	2875	0
192	20240913	152600	48828845	2875	2875	2875	2875	0
193	20240913	152500	48828845	2875	2875	2875	2875	0
194	20240913	152400	48828845	2875	2875	2875	2875	0
195	20240913	152300	48828845	2875	2875	2875	2875	0
196	20240913	152200	48828845	2875	2875	2875	2875	0
197	20240913	152100	48828845	2875	2875	2875	2875	0
198	20240913	152000	48828845	2875	2875	2875	2875	0
199	20240913	151900	48828845	2875	2860	2875	2855	41
200	20240913	151800	48711765	2875	2875	2875	2875	0
201	20240913	151700	48711765	2875	2875	2875	2875	0
202	20240913	151600	48711765	2875	2875	2875	2875	0
203	20240913	151500	48711765	2875	2875	2875	2875	1
204	20240913	151400	48708890	2865	2865	2875	2865	19
205	20240913	151300	48654370	2880	2880	2880	2880	0
206	20240913	151200	48654370	2880	2865	2880	2865	50
207	20240913	151100	48510620	2850	2850	2850	2850	0
208	20240913	151000	48510620	2850	2850	2850	2850	0
209	20240913	150900	48510620	2850	2850	2850	2850	0
210	20240913	150800	48510620	2850	2850	2850	2850	50
211	20240913	150700	48368120	2855	2855	2855	2855	0
212	20240913	150600	48368120	2855	2855	2855	2855	0
213	20240913	150500	48368120	2855	2855	2855	2855	0
214	20240913	150400	48368120	2855	2855	2855	2855	0
215	20240913	150300	48368120	2855	2855	2855	2855	0
216	20240913	150200	48368120	2855	2855	2855	2855	0
217	20240913	150100	48368120	2855	2855	2855	2855	0
218	20240913	150000	48368120	2855	2855	2855	2855	65
219	20240913	145900	48182545	2855	2855	2855	2855	0
220	20240913	145800	48182545	2855	2855	2855	2855	50
221	20240913	145700	48039795	2870	2870	2870	2870	0
222	20240913	145600	48039795	2870	2860	2880	2860	72
223	20240913	145500	47833430	2860	2860	2860	2860	0
224	20240913	145400	47833430	2860	2860	2860	2860	0
225	20240913	145300	47833430	2860	2860	2860	2860	0
226	20240913	145200	47833430	2860	2860	2860	2860	3
227	20240913	145100	47824850	2860	2860	2860	2860	0
228	20240913	145000	47824850	2860	2860	2860	2860	12
229	20240913	144900	47790530	2855	2855	2855	2855	0
230	20240913	144800	47790530	2855	2850	2855	2850	329
231	20240913	144700	46852870	2850	2845	2850	2845	1631
232	20240913	144600	42212555	2850	2865	2865	2850	1393
233	20240913	144500	38239120	2880	2880	2880	2880	2
234	20240913	144400	38233360	2875	2875	2875	2875	0
235	20240913	144300	38233360	2875	2875	2875	2875	0
236	20240913	144200	38233360	2875	2875	2875	2875	0
237	20240913	144100	38233360	2875	2875	2875	2875	0
238	20240913	144000	38233360	2875	2875	2875	2875	0
239	20240913	143900	38233360	2875	2875	2875	2875	0
240	20240913	143800	38233360	2875	2875	2875	2875	0
241	20240913	143700	38233360	2875	2875	2875	2875	0
242	20240913	143600	38233360	2875	2875	2875	2875	0
243	20240913	143500	38233360	2875	2875	2875	2875	0
244	20240913	143400	38233360	2875	2875	2875	2875	0
245	20240913	143300	38233360	2875	2875	2875	2875	118
246	20240913	143200	37894110	2875	2875	2875	2875	0
247	20240913	143100	37894110	2875	2875	2875	2875	0
248	20240913	143000	37894110	2875	2875	2875	2875	0
249	20240913	142900	37894110	2875	2865	2875	2865	200
250	20240913	142800	37319620	2865	2865	2865	2865	0
251	20240913	142700	37319620	2865	2865	2865	2865	0
252	20240913	142600	37319620	2865	2865	2865	2865	0
253	20240913	142500	37319620	2865	2865	2865	2865	0
254	20240913	142400	37319620	2865	2865	2865	2865	0
255	20240913	142300	37319620	2865	2865	2865	2865	0
256	20240913	142200	37319620	2865	2865	2865	2865	0
257	20240913	142100	37319620	2865	2865	2865	2865	0
258	20240913	142000	37319620	2865	2865	2865	2865	0
259	20240913	141900	37319620	2865	2865	2865	2865	0
260	20240913	141800	37319620	2865	2865	2865	2865	0
261	20240913	141700	37319620	2865	2865	2865	2865	0
262	20240913	141600	37319620	2865	2865	2865	2865	0
263	20240913	141500	37319620	2865	2865	2865	2865	0
264	20240913	141400	37319620	2865	2865	2865	2865	0
265	20240913	141300	37319620	2865	2865	2865	2865	0
266	20240913	141200	37319620	2865	2865	2865	2865	485
267	20240913	141100	35930095	2855	2855	2855	2855	890
268	20240913	141000	33389145	2865	2865	2865	2865	0
269	20240913	140900	33389145	2865	2865	2865	2865	0
270	20240913	140800	33389145	2865	2865	2865	2865	2
271	20240913	140700	33383415	2865	2865	2865	2865	18
272	20240913	140600	33331845	2865	2865	2865	2865	0
273	20240913	140500	33331845	2865	2865	2865	2865	0
274	20240913	140400	33331845	2865	2865	2865	2865	0
275	20240913	140300	33331845	2865	2865	2865	2865	0
276	20240913	140200	33331845	2865	2865	2865	2865	0
277	20240913	140100	33331845	2865	2865	2865	2865	0
278	20240913	140000	33331845	2865	2865	2865	2865	0
279	20240913	135900	33331845	2865	2865	2865	2865	0
280	20240913	135800	33331845	2865	2865	2865	2865	0
281	20240913	135700	33331845	2865	2865	2865	2865	0
282	20240913	135600	33331845	2865	2865	2865	2865	0
283	20240913	135500	33331845	2865	2865	2865	2865	0
284	20240913	135400	33331845	2865	2865	2865	2865	0
285	20240913	135300	33331845	2865	2865	2865	2865	0
286	20240913	135200	33331845	2865	2865	2865	2865	0
287	20240913	135100	33331845	2865	2865	2865	2865	0
288	20240913	135000	33331845	2865	2865	2865	2865	0
289	20240913	134900	33331845	2865	2865	2865	2865	0
290	20240913	134800	33331845	2865	2865	2865	2865	0
291	20240913	134700	33331845	2865	2865	2865	2865	0
292	20240913	134600	33331845	2865	2865	2865	2865	0
293	20240913	134500	33331845	2865	2865	2865	2865	1
294	20240913	134400	33328980	2865	2865	2865	2865	0
295	20240913	134300	33328980	2865	2865	2865	2865	10
296	20240913	134200	33300330	2865	2865	2865	2865	0
297	20240913	134100	33300330	2865	2865	2865	2865	0
298	20240913	134000	33300330	2865	2865	2865	2865	0
299	20240913	133900	33300330	2865	2865	2865	2865	0
300	20240913	133800	33300330	2865	2865	2865	2865	0
301	20240913	133700	33300330	2865	2865	2865	2865	0
302	20240913	133600	33300330	2865	2855	2865	2855	301
303	20240913	133500	32440965	2860	2860	2860	2860	0
304	20240913	133400	32440965	2860	2860	2860	2860	0
305	20240913	133300	32440965	2860	2875	2875	2860	1500
306	20240913	133200	28145900	2880	2880	2880	2880	1000
307	20240913	133100	25265900	2880	2880	2880	2880	0
308	20240913	133000	25265900	2880	2880	2880	2880	0
309	20240913	132900	25265900	2880	2880	2880	2880	0
310	20240913	132800	25265900	2880	2880	2880	2880	0
311	20240913	132700	25265900	2880	2880	2880	2880	0
312	20240913	132600	25265900	2880	2880	2880	2880	0
313	20240913	132500	25265900	2880	2880	2880	2880	0
314	20240913	132400	25265900	2880	2880	2880	2880	0
315	20240913	132300	25265900	2880	2880	2880	2880	0
316	20240913	132200	25265900	2880	2880	2880	2880	0
317	20240913	132100	25265900	2880	2880	2880	2880	68
318	20240913	132000	25070060	2875	2875	2875	2875	0
319	20240913	131900	25070060	2875	2875	2875	2875	0
320	20240913	131800	25070060	2875	2875	2875	2875	0
321	20240913	131700	25070060	2875	2875	2875	2875	0
322	20240913	131600	25070060	2875	2875	2875	2875	0
323	20240913	131500	25070060	2875	2875	2875	2875	299
324	20240913	131400	24210435	2875	2875	2875	2875	0
325	20240913	131300	24210435	2875	2875	2875	2875	0
326	20240913	131200	24210435	2875	2875	2875	2875	0
327	20240913	131100	24210435	2875	2875	2875	2875	0
328	20240913	131000	24210435	2875	2875	2875	2875	0
329	20240913	130900	24210435	2875	2875	2875	2875	0
330	20240913	130800	24210435	2875	2875	2875	2875	0
331	20240913	130700	24210435	2875	2875	2875	2875	0
332	20240913	130600	24210435	2875	2875	2875	2875	0
333	20240913	130500	24210435	2875	2875	2875	2875	0
334	20240913	130400	24210435	2875	2875	2875	2875	0
335	20240913	130300	24210435	2875	2875	2875	2875	0
336	20240913	130200	24210435	2875	2875	2875	2875	0
337	20240913	130100	24210435	2875	2875	2875	2875	0
338	20240913	130000	24210435	2875	2875	2875	2875	0
339	20240913	125900	24210435	2875	2875	2875	2875	0
340	20240913	125800	24210435	2875	2875	2875	2875	0
341	20240913	125700	24210435	2875	2875	2875	2875	1
342	20240913	125600	24207560	2875	2875	2875	2875	0
343	20240913	125500	24207560	2875	2875	2875	2875	0
344	20240913	125400	24207560	2875	2875	2875	2875	0
345	20240913	125300	24207560	2875	2875	2875	2875	0
346	20240913	125200	24207560	2875	2875	2875	2875	0
347	20240913	125100	24207560	2875	2875	2875	2875	0
348	20240913	125000	24207560	2875	2875	2875	2875	0
349	20240913	124900	24207560	2875	2875	2875	2875	0
350	20240913	124800	24207560	2875	2875	2875	2875	214
351	20240913	124700	23592310	2870	2870	2870	2870	0
352	20240913	124600	23592310	2870	2870	2870	2870	0
353	20240913	124500	23592310	2870	2870	2870	2870	0
354	20240913	124400	23592310	2870	2870	2870	2870	0
355	20240913	124300	23592310	2870	2870	2870	2870	0
356	20240913	124200	23592310	2870	2870	2870	2870	0
357	20240913	124100	23592310	2870	2870	2870	2870	0
358	20240913	124000	23592310	2870	2870	2870	2870	0
359	20240913	123900	23592310	2870	2870	2870	2870	0
360	20240913	123800	23592310	2870	2870	2870	2870	0
361	20240913	123700	23592310	2870	2870	2870	2870	0
362	20240913	123600	23592310	2870	2870	2870	2870	0
363	20240913	123500	23592310	2870	2870	2870	2870	0
364	20240913	123400	23592310	2870	2870	2870	2870	0
365	20240913	123300	23592310	2870	2870	2870	2870	61
366	20240913	123200	23417240	2865	2865	2865	2865	0
367	20240913	123100	23417240	2865	2865	2865	2865	1
368	20240913	123000	23414375	2865	2865	2865	2865	0
369	20240913	122900	23414375	2865	2865	2865	2865	0
370	20240913	122800	23414375	2865	2865	2865	2865	0
371	20240913	122700	23414375	2865	2865	2865	2865	0
372	20240913	122600	23414375	2865	2865	2865	2865	0
373	20240913	122500	23414375	2865	2865	2865	2865	0
374	20240913	122400	23414375	2865	2865	2865	2865	1
375	20240913	122300	23411510	2870	2870	2870	2870	0
376	20240913	122200	23411510	2870	2870	2870	2870	0
377	20240913	122100	23411510	2870	2870	2870	2870	0
378	20240913	122000	23411510	2870	2870	2870	2870	6
379	20240913	121900	23394290	2855	2855	2855	2855	0
380	20240913	121800	23394290	2855	2855	2855	2855	0
381	20240913	121700	23394290	2855	2855	2855	2855	0
382	20240913	121600	23394290	2855	2855	2855	2855	0
383	20240913	121500	23394290	2855	2855	2855	2855	0
384	20240913	121400	23394290	2855	2855	2855	2855	0
385	20240913	121300	23394290	2855	2855	2855	2855	223
386	20240913	121200	22757625	2860	2860	2860	2860	0
387	20240913	121100	22757625	2860	2860	2870	2860	10
388	20240913	121000	22728985	2870	2860	2870	2860	11
389	20240913	120900	22697470	2860	2860	2860	2860	0
390	20240913	120800	22697470	2860	2860	2860	2860	0
391	20240913	120700	22697470	2860	2860	2860	2860	0
392	20240913	120600	22697470	2860	2860	2860	2860	0
393	20240913	120500	22697470	2860	2860	2860	2860	0
394	20240913	120400	22697470	2860	2860	2860	2860	0
395	20240913	120300	22697470	2860	2860	2860	2860	0
396	20240913	120200	22697470	2860	2860	2860	2860	0
397	20240913	120100	22697470	2860	2860	2860	2860	0
398	20240913	120000	22697470	2860	2860	2860	2860	0
399	20240913	115900	22697470	2860	2860	2860	2860	0
400	20240913	115800	22697470	2860	2860	2860	2860	0
401	20240913	115700	22697470	2860	2860	2860	2860	0
402	20240913	115600	22697470	2860	2860	2860	2860	1
403	20240913	115500	22694610	2860	2860	2860	2860	0
404	20240913	115400	22694610	2860	2860	2860	2860	0
405	20240913	115300	22694610	2860	2860	2860	2860	0
406	20240913	115200	22694610	2860	2860	2860	2860	0
407	20240913	115100	22694610	2860	2860	2860	2860	0
408	20240913	115000	22694610	2860	2860	2860	2860	0
409	20240913	114900	22694610	2860	2860	2860	2860	0
410	20240913	114800	22694610	2860	2860	2860	2860	0
411	20240913	114700	22694610	2860	2860	2860	2860	0
412	20240913	114600	22694610	2860	2860	2860	2860	0
413	20240913	114500	22694610	2860	2860	2860	2860	0
414	20240913	114400	22694610	2860	2860	2860	2860	0
415	20240913	114300	22694610	2860	2860	2860	2860	0
416	20240913	114200	22694610	2860	2860	2860	2860	0
417	20240913	114100	22694610	2860	2860	2860	2860	0
418	20240913	114000	22694610	2860	2860	2860	2860	1
419	20240913	113900	22691750	2870	2860	2870	2860	5
420	20240913	113800	22677420	2870	2870	2870	2870	0
421	20240913	113700	22677420	2870	2870	2870	2870	0
422	20240913	113600	22677420	2870	2860	2870	2860	3
423	20240913	113500	22668820	2870	2870	2870	2870	0
424	20240913	113400	22668820	2870	2860	2870	2860	6
425	20240913	113300	22651630	2870	2870	2870	2870	0
426	20240913	113200	22651630	2870	2860	2870	2860	2
427	20240913	113100	22645900	2870	2870	2870	2870	0
428	20240913	113000	22645900	2870	2860	2870	2860	2
429	20240913	112900	22640170	2870	2860	2870	2860	4
430	20240913	112800	22628720	2870	2870	2870	2870	13
431	20240913	112700	22591410	2865	2865	2865	2865	1
432	20240913	112600	22588545	2865	2865	2865	2865	0
433	20240913	112500	22588545	2865	2865	2865	2865	0
434	20240913	112400	22588545	2865	2865	2865	2865	0
435	20240913	112300	22588545	2865	2865	2865	2865	0
436	20240913	112200	22588545	2865	2865	2865	2865	0
437	20240913	112100	22588545	2865	2865	2865	2865	0
438	20240913	112000	22588545	2865	2865	2865	2865	0
439	20240913	111900	22588545	2865	2865	2865	2865	0
440	20240913	111800	22588545	2865	2860	2865	2860	2
441	20240913	111700	22582820	2860	2860	2860	2860	0
442	20240913	111600	22582820	2860	2860	2860	2860	0
443	20240913	111500	22582820	2860	2860	2860	2860	0
444	20240913	111400	22582820	2860	2860	2860	2860	0
445	20240913	111300	22582820	2860	2860	2860	2860	0
446	20240913	111200	22582820	2860	2860	2860	2860	0
447	20240913	111100	22582820	2860	2860	2860	2860	0
448	20240913	111000	22582820	2860	2860	2860	2860	0
449	20240913	110900	22582820	2860	2860	2860	2860	0
450	20240913	110800	22582820	2860	2860	2860	2860	0
451	20240913	110700	22582820	2860	2860	2860	2860	0
452	20240913	110600	22582820	2860	2860	2860	2860	1
453	20240913	110500	22579960	2855	2855	2855	2855	0
454	20240913	110400	22579960	2855	2860	2860	2855	1000
455	20240913	110300	19724400	2860	2860	2860	2860	0
456	20240913	110200	19724400	2860	2860	2860	2860	0
457	20240913	110100	19724400	2860	2860	2860	2860	0
458	20240913	110000	19724400	2860	2860	2860	2860	0
459	20240913	105900	19724400	2860	2860	2860	2860	0
460	20240913	105800	19724400	2860	2860	2860	2860	0
461	20240913	105700	19724400	2860	2860	2860	2860	0
462	20240913	105600	19724400	2860	2860	2860	2860	0
463	20240913	105500	19724400	2860	2860	2860	2860	0
464	20240913	105400	19724400	2860	2860	2860	2860	0
465	20240913	105300	19724400	2860	2860	2860	2860	0
466	20240913	105200	19724400	2860	2860	2860	2860	0
467	20240913	105100	19724400	2860	2860	2860	2860	0
468	20240913	105000	19724400	2860	2860	2860	2860	0
469	20240913	104900	19724400	2860	2860	2860	2860	0
470	20240913	104800	19724400	2860	2860	2860	2860	0
471	20240913	104700	19724400	2860	2860	2860	2860	0
472	20240913	104600	19724400	2860	2860	2860	2860	0
473	20240913	104500	19724400	2860	2860	2860	2860	0
474	20240913	104400	19724400	2860	2860	2860	2860	0
475	20240913	104300	19724400	2860	2860	2860	2860	1
476	20240913	104200	19721540	2880	2880	2880	2880	0
477	20240913	104100	19721540	2880	2880	2880	2880	0
478	20240913	104000	19721540	2880	2880	2880	2880	0
479	20240913	103900	19721540	2880	2880	2880	2880	0
480	20240913	103800	19721540	2880	2880	2880	2880	0
481	20240913	103700	19721540	2880	2880	2880	2880	0
482	20240913	103600	19721540	2880	2880	2880	2880	0
483	20240913	103500	19721540	2880	2880	2880	2880	0
484	20240913	103400	19721540	2880	2870	2880	2870	19
485	20240913	103300	19666840	2880	2880	2880	2880	0
486	20240913	103200	19666840	2880	2880	2880	2880	0
487	20240913	103100	19666840	2880	2880	2880	2880	0
488	20240913	103000	19666840	2880	2880	2880	2880	0
489	20240913	102900	19666840	2880	2880	2880	2880	0
490	20240913	102800	19666840	2880	2880	2880	2880	0
491	20240913	102700	19666840	2880	2880	2880	2880	0
492	20240913	102600	19666840	2880	2880	2880	2880	0
493	20240913	102500	19666840	2880	2880	2880	2880	0
494	20240913	102400	19666840	2880	2880	2880	2880	0
495	20240913	102300	19666840	2880	2870	2880	2870	6
496	20240913	102200	19649570	2880	2880	2880	2880	0
497	20240913	102100	19649570	2880	2880	2880	2880	0
498	20240913	102000	19649570	2880	2880	2880	2880	0
499	20240913	101900	19649570	2880	2880	2880	2880	0
500	20240913	101800	19649570	2880	2880	2880	2880	0
501	20240913	101700	19649570	2880	2880	2880	2880	0
502	20240913	101600	19649570	2880	2880	2880	2880	0
503	20240913	101500	19649570	2880	2870	2880	2870	8
504	20240913	101400	19626560	2855	2855	2855	2855	0
505	20240913	101300	19626560	2855	2870	2870	2855	383
506	20240913	101200	18532490	2885	2885	2885	2885	0
507	20240913	101100	18532490	2885	2885	2885	2885	0
508	20240913	101000	18532490	2885	2885	2885	2885	0
509	20240913	100900	18532490	2885	2885	2885	2885	0
510	20240913	100800	18532490	2885	2885	2885	2885	0
511	20240913	100700	18532490	2885	2885	2885	2885	0
512	20240913	100600	18532490	2885	2885	2885	2885	0
513	20240913	100500	18532490	2885	2870	2885	2870	4
514	20240913	100400	18520965	2870	2870	2870	2870	1
515	20240913	100300	18518095	2885	2885	2885	2885	0
516	20240913	100200	18518095	2885	2885	2885	2885	0
517	20240913	100100	18518095	2885	2870	2885	2870	90
518	20240913	100000	18258460	2885	2885	2885	2885	0
519	20240913	095900	18258460	2885	2885	2885	2885	0
520	20240913	095800	18258460	2885	2870	2885	2870	5
521	20240913	095700	18244065	2885	2870	2885	2870	50
522	20240913	095600	18099830	2890	2890	2890	2890	0
523	20240913	095500	18099830	2890	2890	2890	2890	0
524	20240913	095400	18099830	2890	2890	2890	2890	0
525	20240913	095300	18099830	2890	2890	2890	2870	13
526	20240913	095200	18062360	2870	2870	2885	2870	599
527	20240913	095100	16334335	2885	2885	2885	2885	0
528	20240913	095000	16334335	2885	2885	2885	2885	0
529	20240913	094900	16334335	2885	2885	2885	2885	0
530	20240913	094800	16334335	2885	2885	2885	2885	0
531	20240913	094700	16334335	2885	2885	2885	2885	0
532	20240913	094600	16334335	2885	2885	2885	2885	0
533	20240913	094500	16334335	2885	2885	2885	2885	0
534	20240913	094400	16334335	2885	2870	2885	2870	3
535	20240913	094300	16325695	2870	2870	2870	2870	2
536	20240913	094200	16319955	2880	2870	2885	2870	14
537	20240913	094100	16279685	2885	2885	2885	2870	129
538	20240913	094000	15907550	2885	2870	2885	2870	1276
539	20240913	093900	12230740	2870	2865	2870	2865	50
540	20240913	093800	12087440	2865	2865	2865	2865	10
541	20240913	093700	12058790	2865	2865	2865	2865	0
542	20240913	093600	12058790	2865	2865	2865	2865	0
543	20240913	093500	12058790	2865	2865	2865	2865	103
544	20240913	093400	11763695	2860	2860	2860	2860	0
545	20240913	093300	11763695	2860	2860	2860	2860	0
546	20240913	093200	11763695	2860	2860	2860	2860	0
547	20240913	093100	11763695	2860	2860	2860	2860	19
548	20240913	093000	11709355	2860	2860	2860	2860	0
549	20240913	092900	11709355	2860	2860	2860	2860	0
550	20240913	092800	11709355	2860	2860	2860	2860	38
551	20240913	092700	11600675	2865	2865	2865	2865	0
552	20240913	092600	11600675	2865	2865	2865	2865	0
553	20240913	092500	11600675	2865	2865	2865	2865	0
554	20240913	092400	11600675	2865	2865	2865	2865	0
555	20240913	092300	11600675	2865	2865	2865	2865	0
556	20240913	092200	11600675	2865	2865	2865	2865	0
557	20240913	092100	11600675	2865	2865	2865	2865	0
558	20240913	092000	11600675	2865	2865	2865	2865	0
559	20240913	091900	11600675	2865	2865	2865	2865	0
560	20240913	091800	11600675	2865	2860	2865	2860	33
561	20240913	091700	11506220	2855	2855	2855	2855	0
562	20240913	091600	11506220	2855	2855	2855	2855	0
563	20240913	091500	11506220	2855	2855	2855	2855	0
564	20240913	091400	11506220	2855	2855	2855	2855	0
565	20240913	091300	11506220	2855	2855	2855	2855	0
566	20240913	091200	11506220	2855	2855	2855	2855	0
567	20240913	091100	11506220	2855	2855	2855	2855	0
568	20240913	091000	11506220	2855	2855	2855	2850	19
569	20240913	090900	11451985	2850	2850	2850	2850	0
570	20240913	090800	11451985	2850	2850	2850	2850	17
571	20240913	090700	11403535	2830	2830	2830	2830	0
572	20240913	090600	11403535	2830	2845	2845	2830	4000
573	20240913	090500	79785	2870	2870	2870	2870	0
574	20240913	090400	79785	2870	2870	2870	2870	0
575	20240913	090300	79785	2870	2865	2870	2865	6
576	20240913	090200	62590	2845	2845	2845	2845	0
577	20240913	090100	62590	2845	2845	2845	2845	0
578	20240913	090000	62590	2845	2845	2845	2845	22