KissMeData/002290/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183700	23841250	2945	2945	2945	2945	53
3	20240924	183600	23841250	2945	2945	2945	2945	0
4	20240924	183500	23841250	2945	2945	2945	2945	0
5	20240924	183400	23841250	2945	2945	2945	2945	0
6	20240924	183300	23841250	2945	2945	2945	2945	0
7	20240924	183200	23841250	2945	2945	2945	2945	0
8	20240924	183100	23841250	2945	2945	2945	2945	0
9	20240924	183000	23841250	2945	2945	2945	2945	0
10	20240924	182900	23841250	2945	2945	2945	2945	0
11	20240924	182800	23841250	2945	2945	2945	2945	0
12	20240924	182700	23841250	2945	2945	2945	2945	0
13	20240924	182600	23841250	2945	2945	2945	2945	0
14	20240924	182500	23841250	2945	2945	2945	2945	0
15	20240924	182400	23841250	2945	2945	2945	2945	0
16	20240924	182300	23841250	2945	2945	2945	2945	0
17	20240924	182200	23841250	2945	2945	2945	2945	0
18	20240924	182100	23841250	2945	2945	2945	2945	0
19	20240924	182000	23841250	2945	2945	2945	2945	0
20	20240924	181900	23841250	2945	2945	2945	2945	0
21	20240924	181800	23841250	2945	2945	2945	2945	0
22	20240924	181700	23841250	2945	2945	2945	2945	0
23	20240924	181600	23841250	2945	2945	2945	2945	0
24	20240924	181500	23841250	2945	2945	2945	2945	0
25	20240924	181400	23841250	2945	2945	2945	2945	0
26	20240924	181300	23841250	2945	2945	2945	2945	0
27	20240924	181200	23841250	2945	2945	2945	2945	0
28	20240924	181100	23841250	2945	2945	2945	2945	0
29	20240924	181000	23841250	2945	2945	2945	2945	0
30	20240924	180900	23841250	2945	2945	2945	2945	0
31	20240924	180800	23841250	2945	2945	2945	2945	0
32	20240924	180700	23841250	2945	2945	2945	2945	53
33	20240924	180600	23841250	2945	2945	2945	2945	0
34	20240924	180500	23841250	2945	2945	2945	2945	0
35	20240924	180400	23841250	2945	2945	2945	2945	0
36	20240924	180300	23841250	2945	2945	2945	2945	0
37	20240924	180200	23841250	2945	2945	2945	2945	0
38	20240924	180100	23841250	2945	2945	2945	2945	0
39	20240924	180000	23841250	2945	2945	2945	2945	0
40	20240924	175900	23841250	2945	2945	2945	2945	0
41	20240924	175800	23841250	2945	2945	2945	2945	0
42	20240924	175700	23841250	2945	2945	2945	2945	0
43	20240924	175600	23841250	2945	2945	2945	2945	0
44	20240924	175500	23841250	2945	2945	2945	2945	0
45	20240924	175400	23841250	2945	2945	2945	2945	0
46	20240924	175300	23841250	2945	2945	2945	2945	0
47	20240924	175200	23841250	2945	2945	2945	2945	0
48	20240924	175100	23841250	2945	2945	2945	2945	0
49	20240924	175000	23841250	2945	2945	2945	2945	0
50	20240924	174900	23841250	2945	2945	2945	2945	0
51	20240924	174800	23841250	2945	2945	2945	2945	0
52	20240924	174700	23841250	2945	2945	2945	2945	0
53	20240924	174600	23841250	2945	2945	2945	2945	0
54	20240924	174500	23841250	2945	2945	2945	2945	0
55	20240924	174400	23841250	2945	2945	2945	2945	0
56	20240924	174300	23841250	2945	2945	2945	2945	0
57	20240924	174200	23841250	2945	2945	2945	2945	0
58	20240924	174100	23841250	2945	2945	2945	2945	0
59	20240924	174000	23841250	2945	2945	2945	2945	0
60	20240924	173900	23841250	2945	2945	2945	2945	0
61	20240924	173800	23841250	2945	2945	2945	2945	0
62	20240924	173700	23841250	2945	2945	2945	2945	53
63	20240924	173600	23841250	2945	2945	2945	2945	0
64	20240924	173500	23841250	2945	2945	2945	2945	0
65	20240924	173400	23841250	2945	2945	2945	2945	0
66	20240924	173300	23841250	2945	2945	2945	2945	0
67	20240924	173200	23841250	2945	2945	2945	2945	0
68	20240924	173100	23841250	2945	2945	2945	2945	0
69	20240924	173000	23841250	2945	2945	2945	2945	0
70	20240924	172900	23841250	2945	2945	2945	2945	0
71	20240924	172800	23841250	2945	2945	2945	2945	0
72	20240924	172700	23841250	2945	2945	2945	2945	0
73	20240924	172600	23841250	2945	2945	2945	2945	0
74	20240924	172500	23841250	2945	2945	2945	2945	0
75	20240924	172400	23841250	2945	2945	2945	2945	0
76	20240924	172300	23841250	2945	2945	2945	2945	0
77	20240924	172200	23841250	2945	2945	2945	2945	0
78	20240924	172100	23841250	2945	2945	2945	2945	0
79	20240924	172000	23841250	2945	2945	2945	2945	0
80	20240924	171900	23841250	2945	2945	2945	2945	0
81	20240924	171800	23841250	2945	2945	2945	2945	0
82	20240924	171700	23841250	2945	2945	2945	2945	0
83	20240924	171600	23841250	2945	2945	2945	2945	0
84	20240924	171500	23841250	2945	2945	2945	2945	0
85	20240924	171400	23841250	2945	2945	2945	2945	0
86	20240924	171300	23841250	2945	2945	2945	2945	0
87	20240924	171200	23841250	2945	2945	2945	2945	0
88	20240924	171100	23841250	2945	2945	2945	2945	0
89	20240924	171000	23841250	2945	2945	2945	2945	0
90	20240924	170900	23841250	2945	2945	2945	2945	0
91	20240924	170800	23841250	2945	2945	2945	2945	0
92	20240924	170700	23841250	2945	2945	2945	2945	53
93	20240924	170600	23841250	2945	2945	2945	2945	0
94	20240924	170500	23841250	2945	2945	2945	2945	0
95	20240924	170400	23841250	2945	2945	2945	2945	0
96	20240924	170300	23841250	2945	2945	2945	2945	0
97	20240924	170200	23841250	2945	2945	2945	2945	0
98	20240924	170100	23841250	2945	2945	2945	2945	0
99	20240924	170000	23841250	2945	2945	2945	2945	0
100	20240924	165900	23841250	2945	2945	2945	2945	0
101	20240924	165800	23841250	2945	2945	2945	2945	0
102	20240924	165700	23841250	2945	2945	2945	2945	0
103	20240924	165600	23841250	2945	2945	2945	2945	0
104	20240924	165500	23841250	2945	2945	2945	2945	0
105	20240924	165400	23841250	2945	2945	2945	2945	0
106	20240924	165300	23841250	2945	2945	2945	2945	0
107	20240924	165200	23841250	2945	2945	2945	2945	0
108	20240924	165100	23841250	2945	2945	2945	2945	0
109	20240924	165000	23841250	2945	2945	2945	2945	0
110	20240924	164900	23841250	2945	2945	2945	2945	0
111	20240924	164800	23841250	2945	2945	2945	2945	0
112	20240924	164700	23841250	2945	2945	2945	2945	0
113	20240924	164600	23841250	2945	2945	2945	2945	0
114	20240924	164500	23841250	2945	2945	2945	2945	0
115	20240924	164400	23841250	2945	2945	2945	2945	0
116	20240924	164300	23841250	2945	2945	2945	2945	0
117	20240924	164200	23841250	2945	2945	2945	2945	0
118	20240924	164100	23841250	2945	2945	2945	2945	0
119	20240924	164000	23841250	2945	2945	2945	2945	0
120	20240924	163900	23841250	2945	2945	2945	2945	0
121	20240924	163800	23841250	2945	2945	2945	2945	0
122	20240924	163700	23841250	2945	2945	2945	2945	53
123	20240924	163600	23841250	2945	2945	2945	2945	0
124	20240924	163500	23841250	2945	2945	2945	2945	0
125	20240924	163400	23841250	2945	2945	2945	2945	0
126	20240924	163300	23841250	2945	2945	2945	2945	0
127	20240924	163200	23841250	2945	2945	2945	2945	0
128	20240924	163100	23841250	2945	2945	2945	2945	0
129	20240924	163000	23841250	2945	2945	2945	2945	0
130	20240924	162900	23841250	2945	2945	2945	2945	0
131	20240924	162800	23841250	2945	2945	2945	2945	0
132	20240924	162700	23841250	2945	2945	2945	2945	0
133	20240924	162600	23841250	2945	2945	2945	2945	0
134	20240924	162500	23841250	2945	2945	2945	2945	0
135	20240924	162400	23841250	2945	2945	2945	2945	0
136	20240924	162300	23841250	2945	2945	2945	2945	0
137	20240924	162200	23841250	2945	2945	2945	2945	0
138	20240924	162100	23841250	2945	2945	2945	2945	0
139	20240924	162000	23841250	2945	2945	2945	2945	0
140	20240924	161900	23841250	2945	2945	2945	2945	0
141	20240924	161800	23841250	2945	2945	2945	2945	0
142	20240924	161700	23841250	2945	2945	2945	2945	0
143	20240924	161600	23841250	2945	2945	2945	2945	0
144	20240924	161500	23841250	2945	2945	2945	2945	0
145	20240924	161400	23841250	2945	2945	2945	2945	0
146	20240924	161300	23841250	2945	2945	2945	2945	0
147	20240924	161200	23841250	2945	2945	2945	2945	0
148	20240924	161100	23841250	2945	2945	2945	2945	0
149	20240924	161000	23841250	2945	2945	2945	2945	0
150	20240924	160900	23841250	2945	2945	2945	2945	0
151	20240924	160800	23841250	2945	2945	2945	2945	0
152	20240924	160700	23841250	2945	2945	2945	2945	53
153	20240924	160600	23841250	2945	2945	2945	2945	0
154	20240924	160500	23841250	2945	2945	2945	2945	0
155	20240924	160400	23841250	2945	2945	2945	2945	0
156	20240924	160300	23841250	2945	2945	2945	2945	0
157	20240924	160200	23841250	2945	2945	2945	2945	0
158	20240924	160100	23841250	2945	2945	2945	2945	0
159	20240924	160000	23841250	2945	2945	2945	2945	0
160	20240924	155900	23841250	2945	2945	2945	2945	0
161	20240924	155800	23841250	2945	2945	2945	2945	0
162	20240924	155700	23841250	2945	2945	2945	2945	0
163	20240924	155600	23841250	2945	2945	2945	2945	0
164	20240924	155500	23841250	2945	2945	2945	2945	0
165	20240924	155400	23841250	2945	2945	2945	2945	0
166	20240924	155300	23841250	2945	2945	2945	2945	0
167	20240924	155200	23841250	2945	2945	2945	2945	0
168	20240924	155100	23841250	2945	2945	2945	2945	0
169	20240924	155000	23841250	2945	2945	2945	2945	0
170	20240924	154900	23841250	2945	2945	2945	2945	0
171	20240924	154800	23841250	2945	2945	2945	2945	0
172	20240924	154700	23841250	2945	2945	2945	2945	0
173	20240924	154600	23841250	2945	2945	2945	2945	0
174	20240924	154500	23841250	2945	2945	2945	2945	0
175	20240924	154400	23841250	2945	2945	2945	2945	0
176	20240924	154300	23841250	2945	2945	2945	2945	0
177	20240924	154200	23841250	2945	2945	2945	2945	0
178	20240924	154100	23841250	2945	2945	2945	2945	0
179	20240924	154000	23841250	2945	2945	2945	2945	0
180	20240924	153900	23841250	2945	2945	2945	2945	0
181	20240924	153800	23841250	2945	2945	2945	2945	0
182	20240924	153700	23841250	2945	2945	2945	2945	53
183	20240924	153600	23841250	2945	2945	2945	2945	0
184	20240924	153500	23841250	2945	2945	2945	2945	0
185	20240924	153400	23841250	2945	2945	2945	2945	0
186	20240924	153300	23841250	2945	2945	2945	2945	0
187	20240924	153200	23841250	2945	2945	2945	2945	0
188	20240924	153100	23841250	2945	2945	2945	2945	0
189	20240924	153000	23841250	2945	2945	2945	2945	53
190	20240924	152900	23685165	2945	2945	2945	2945	0
191	20240924	152800	23685165	2945	2945	2945	2945	0
192	20240924	152700	23685165	2945	2945	2945	2945	0
193	20240924	152600	23685165	2945	2945	2945	2945	0
194	20240924	152500	23685165	2945	2945	2945	2945	0
195	20240924	152400	23685165	2945	2945	2945	2945	0
196	20240924	152300	23685165	2945	2945	2945	2945	0
197	20240924	152200	23685165	2945	2945	2945	2945	0
198	20240924	152100	23685165	2945	2945	2945	2945	0
199	20240924	152000	23685165	2945	2945	2945	2945	0
200	20240924	151900	23685165	2945	2945	2945	2945	0
201	20240924	151800	23685165	2945	2945	2945	2945	0
202	20240924	151700	23685165	2945	2940	2945	2940	167
203	20240924	151600	23194180	2940	2940	2940	2940	0
204	20240924	151500	23194180	2940	2940	2940	2940	436
205	20240924	151400	21912340	2940	2940	2940	2940	0
206	20240924	151300	21912340	2940	2940	2940	2940	0
207	20240924	151200	21912340	2940	2940	2940	2940	4
208	20240924	151100	21900580	2940	2940	2940	2940	0
209	20240924	151000	21900580	2940	2940	2940	2940	0
210	20240924	150900	21900580	2940	2940	2940	2940	0
211	20240924	150800	21900580	2940	2940	2940	2940	0
212	20240924	150700	21900580	2940	2940	2940	2940	0
213	20240924	150600	21900580	2940	2940	2940	2940	0
214	20240924	150500	21900580	2940	2940	2940	2940	0
215	20240924	150400	21900580	2940	2940	2940	2940	0
216	20240924	150300	21900580	2940	2940	2940	2940	0
217	20240924	150200	21900580	2940	2940	2940	2940	0
218	20240924	150100	21900580	2940	2940	2940	2940	0
219	20240924	150000	21900580	2940	2940	2940	2940	0
220	20240924	145900	21900580	2940	2940	2940	2940	0
221	20240924	145800	21900580	2940	2940	2940	2940	0
222	20240924	145700	21900580	2940	2940	2940	2940	0
223	20240924	145600	21900580	2940	2940	2940	2940	0
224	20240924	145500	21900580	2940	2940	2940	2940	0
225	20240924	145400	21900580	2940	2940	2940	2940	0
226	20240924	145300	21900580	2940	2940	2940	2940	0
227	20240924	145200	21900580	2940	2940	2940	2940	0
228	20240924	145100	21900580	2940	2940	2940	2940	0
229	20240924	145000	21900580	2940	2940	2940	2940	0
230	20240924	144900	21900580	2940	2940	2940	2940	0
231	20240924	144800	21900580	2940	2940	2940	2940	0
232	20240924	144700	21900580	2940	2940	2940	2940	200
233	20240924	144600	21312580	2935	2935	2935	2935	0
234	20240924	144500	21312580	2935	2935	2935	2935	0
235	20240924	144400	21312580	2935	2935	2935	2935	0
236	20240924	144300	21312580	2935	2935	2935	2935	0
237	20240924	144200	21312580	2935	2935	2935	2935	1
238	20240924	144100	21309645	2935	2935	2935	2935	0
239	20240924	144000	21309645	2935	2935	2935	2935	0
240	20240924	143900	21309645	2935	2935	2935	2935	0
241	20240924	143800	21309645	2935	2935	2935	2935	0
242	20240924	143700	21309645	2935	2935	2935	2935	0
243	20240924	143600	21309645	2935	2935	2935	2935	0
244	20240924	143500	21309645	2935	2935	2935	2935	0
245	20240924	143400	21309645	2935	2935	2935	2935	0
246	20240924	143300	21309645	2935	2935	2935	2935	0
247	20240924	143200	21309645	2935	2935	2935	2935	0
248	20240924	143100	21309645	2935	2935	2935	2935	0
249	20240924	143000	21309645	2935	2935	2935	2935	0
250	20240924	142900	21309645	2935	2935	2935	2935	0
251	20240924	142800	21309645	2935	2935	2935	2935	0
252	20240924	142700	21309645	2935	2935	2935	2935	0
253	20240924	142600	21309645	2935	2935	2935	2935	0
254	20240924	142500	21309645	2935	2935	2935	2935	1
255	20240924	142400	21306710	2940	2940	2940	2940	0
256	20240924	142300	21306710	2940	2930	2940	2930	2
257	20240924	142200	21300840	2925	2925	2925	2925	0
258	20240924	142100	21300840	2925	2925	2925	2925	0
259	20240924	142000	21300840	2925	2930	2930	2925	29
260	20240924	141900	21215935	2940	2940	2940	2940	0
261	20240924	141800	21215935	2940	2940	2940	2940	0
262	20240924	141700	21215935	2940	2940	2940	2940	0
263	20240924	141600	21215935	2940	2940	2940	2940	0
264	20240924	141500	21215935	2940	2940	2940	2940	0
265	20240924	141400	21215935	2940	2940	2940	2940	0
266	20240924	141300	21215935	2940	2940	2940	2940	0
267	20240924	141200	21215935	2940	2940	2940	2940	0
268	20240924	141100	21215935	2940	2940	2940	2940	0
269	20240924	141000	21215935	2940	2940	2940	2940	0
270	20240924	140900	21215935	2940	2940	2940	2940	0
271	20240924	140800	21215935	2940	2940	2940	2940	0
272	20240924	140700	21215935	2940	2940	2940	2940	0
273	20240924	140600	21215935	2940	2940	2940	2940	0
274	20240924	140500	21215935	2940	2940	2940	2940	0
275	20240924	140400	21215935	2940	2940	2940	2940	0
276	20240924	140300	21215935	2940	2940	2940	2940	0
277	20240924	140200	21215935	2940	2940	2940	2940	0
278	20240924	140100	21215935	2940	2940	2940	2940	0
279	20240924	140000	21215935	2940	2940	2940	2940	0
280	20240924	135900	21215935	2940	2940	2940	2940	0
281	20240924	135800	21215935	2940	2940	2940	2940	0
282	20240924	135700	21215935	2940	2940	2940	2940	0
283	20240924	135600	21215935	2940	2940	2940	2940	0
284	20240924	135500	21215935	2940	2940	2940	2940	0
285	20240924	135400	21215935	2940	2940	2940	2940	0
286	20240924	135300	21215935	2940	2940	2940	2940	0
287	20240924	135200	21215935	2940	2940	2940	2940	0
288	20240924	135100	21215935	2940	2940	2940	2940	0
289	20240924	135000	21215935	2940	2940	2940	2940	0
290	20240924	134900	21215935	2940	2940	2940	2940	0
291	20240924	134800	21215935	2940	2940	2940	2940	41
292	20240924	134700	21095395	2935	2935	2935	2935	0
293	20240924	134600	21095395	2935	2935	2935	2935	0
294	20240924	134500	21095395	2935	2935	2935	2935	388
295	20240924	134400	19956615	2930	2930	2930	2930	38
296	20240924	134300	19845275	2925	2925	2925	2925	0
297	20240924	134200	19845275	2925	2925	2925	2925	0
298	20240924	134100	19845275	2925	2925	2925	2925	0
299	20240924	134000	19845275	2925	2925	2925	2925	0
300	20240924	133900	19845275	2925	2925	2925	2925	0
301	20240924	133800	19845275	2925	2925	2925	2925	120
302	20240924	133700	19494275	2925	2925	2925	2925	0
303	20240924	133600	19494275	2925	2925	2925	2925	0
304	20240924	133500	19494275	2925	2925	2925	2925	0
305	20240924	133400	19494275	2925	2925	2925	2925	0
306	20240924	133300	19494275	2925	2925	2925	2925	0
307	20240924	133200	19494275	2925	2925	2925	2925	0
308	20240924	133100	19494275	2925	2925	2925	2925	0
309	20240924	133000	19494275	2925	2925	2925	2925	8
310	20240924	132900	19470875	2930	2925	2930	2925	1901
311	20240924	132800	13903520	2925	2925	2925	2925	3
312	20240924	132700	13894745	2925	2925	2925	2925	0
313	20240924	132600	13894745	2925	2925	2925	2925	0
314	20240924	132500	13894745	2925	2925	2925	2925	0
315	20240924	132400	13894745	2925	2925	2925	2925	0
316	20240924	132300	13894745	2925	2925	2925	2925	0
317	20240924	132200	13894745	2925	2925	2925	2925	0
318	20240924	132100	13894745	2925	2925	2925	2925	0
319	20240924	132000	13894745	2925	2925	2925	2925	0
320	20240924	131900	13894745	2925	2925	2925	2925	0
321	20240924	131800	13894745	2925	2925	2925	2925	0
322	20240924	131700	13894745	2925	2925	2925	2925	0
323	20240924	131600	13894745	2925	2925	2925	2925	0
324	20240924	131500	13894745	2925	2925	2925	2925	17
325	20240924	131400	13845020	2925	2925	2925	2925	0
326	20240924	131300	13845020	2925	2925	2925	2925	0
327	20240924	131200	13845020	2925	2925	2925	2925	0
328	20240924	131100	13845020	2925	2925	2925	2925	0
329	20240924	131000	13845020	2925	2920	2925	2915	102
330	20240924	130900	13547175	2920	2920	2920	2920	0
331	20240924	130800	13547175	2920	2920	2920	2920	50
332	20240924	130700	13401175	2920	2920	2920	2920	50
333	20240924	130600	13255175	2920	2920	2920	2920	40
334	20240924	130500	13138375	2920	2920	2920	2920	0
335	20240924	130400	13138375	2920	2920	2920	2920	0
336	20240924	130300	13138375	2920	2920	2920	2920	0
337	20240924	130200	13138375	2920	2920	2920	2920	0
338	20240924	130100	13138375	2920	2920	2920	2920	0
339	20240924	130000	13138375	2920	2920	2920	2920	0
340	20240924	125900	13138375	2920	2920	2920	2920	0
341	20240924	125800	13138375	2920	2920	2920	2920	50
342	20240924	125700	12992375	2920	2920	2920	2920	0
343	20240924	125600	12992375	2920	2920	2920	2920	80
344	20240924	125500	12758775	2925	2925	2925	2925	20
345	20240924	125400	12700275	2925	2925	2925	2925	25
346	20240924	125300	12627150	2925	2925	2925	2925	30
347	20240924	125200	12539400	2925	2925	2925	2925	5
348	20240924	125100	12524775	2925	2925	2925	2925	0
349	20240924	125000	12524775	2925	2925	2925	2925	0
350	20240924	124900	12524775	2925	2925	2925	2925	0
351	20240924	124800	12524775	2925	2925	2925	2925	0
352	20240924	124700	12524775	2925	2925	2925	2925	0
353	20240924	124600	12524775	2925	2925	2925	2925	0
354	20240924	124500	12524775	2925	2925	2925	2925	0
355	20240924	124400	12524775	2925	2925	2925	2925	0
356	20240924	124300	12524775	2925	2925	2925	2925	0
357	20240924	124200	12524775	2925	2925	2925	2925	0
358	20240924	124100	12524775	2925	2925	2925	2925	0
359	20240924	124000	12524775	2925	2925	2925	2925	61
360	20240924	123900	12346350	2920	2920	2920	2920	0
361	20240924	123800	12346350	2920	2920	2920	2920	321
362	20240924	123700	11409030	2915	2915	2915	2915	0
363	20240924	123600	11409030	2915	2915	2915	2915	0
364	20240924	123500	11409030	2915	2915	2915	2915	0
365	20240924	123400	11409030	2915	2915	2915	2915	0
366	20240924	123300	11409030	2915	2915	2915	2915	0
367	20240924	123200	11409030	2915	2915	2915	2915	0
368	20240924	123100	11409030	2915	2915	2915	2915	0
369	20240924	123000	11409030	2915	2915	2915	2915	0
370	20240924	122900	11409030	2915	2915	2915	2915	0
371	20240924	122800	11409030	2915	2915	2915	2915	0
372	20240924	122700	11409030	2915	2915	2915	2915	0
373	20240924	122600	11409030	2915	2915	2915	2915	0
374	20240924	122500	11409030	2915	2915	2915	2915	0
375	20240924	122400	11409030	2915	2915	2915	2915	0
376	20240924	122300	11409030	2915	2915	2915	2915	0
377	20240924	122200	11409030	2915	2915	2915	2915	6
378	20240924	122100	11391540	2915	2910	2915	2910	1206
379	20240924	122000	7876450	2910	2910	2910	2910	0
380	20240924	121900	7876450	2910	2910	2910	2910	0
381	20240924	121800	7876450	2910	2910	2910	2910	0
382	20240924	121700	7876450	2910	2910	2910	2910	0
383	20240924	121600	7876450	2910	2910	2910	2910	0
384	20240924	121500	7876450	2910	2910	2910	2910	0
385	20240924	121400	7876450	2910	2910	2910	2910	0
386	20240924	121300	7876450	2910	2910	2910	2910	0
387	20240924	121200	7876450	2910	2910	2910	2910	0
388	20240924	121100	7876450	2910	2910	2910	2910	0
389	20240924	121000	7876450	2910	2905	2910	2905	1516
390	20240924	120900	3466965	2900	2900	2900	2900	0
391	20240924	120800	3466965	2900	2900	2900	2900	0
392	20240924	120700	3466965	2900	2900	2900	2900	0
393	20240924	120600	3466965	2900	2900	2900	2900	0
394	20240924	120500	3466965	2900	2900	2900	2900	0
395	20240924	120400	3466965	2900	2900	2900	2900	0
396	20240924	120300	3466965	2900	2900	2900	2900	0
397	20240924	120200	3466965	2900	2900	2900	2900	0
398	20240924	120100	3466965	2900	2900	2900	2900	0
399	20240924	120000	3466965	2900	2900	2900	2900	0
400	20240924	115900	3466965	2900	2900	2900	2900	0
401	20240924	115800	3466965	2900	2900	2900	2900	0
402	20240924	115700	3466965	2900	2900	2900	2900	0
403	20240924	115600	3466965	2900	2900	2900	2900	0
404	20240924	115500	3466965	2900	2900	2900	2900	0
405	20240924	115400	3466965	2900	2900	2900	2900	0
406	20240924	115300	3466965	2900	2900	2900	2900	0
407	20240924	115200	3466965	2900	2900	2900	2900	0
408	20240924	115100	3466965	2900	2900	2900	2900	0
409	20240924	115000	3466965	2900	2900	2900	2900	0
410	20240924	114900	3466965	2900	2900	2900	2900	0
411	20240924	114800	3466965	2900	2900	2900	2900	0
412	20240924	114700	3466965	2900	2900	2900	2900	0
413	20240924	114600	3466965	2900	2900	2900	2900	0
414	20240924	114500	3466965	2900	2900	2900	2900	0
415	20240924	114400	3466965	2900	2900	2900	2900	0
416	20240924	114300	3466965	2900	2900	2900	2900	0
417	20240924	114200	3466965	2900	2900	2900	2900	0
418	20240924	114100	3466965	2900	2900	2900	2900	0
419	20240924	114000	3466965	2900	2900	2900	2900	0
420	20240924	113900	3466965	2900	2900	2900	2900	0
421	20240924	113800	3466965	2900	2900	2900	2900	0
422	20240924	113700	3466965	2900	2900	2900	2900	0
423	20240924	113600	3466965	2900	2900	2900	2900	0
424	20240924	113500	3466965	2900	2900	2900	2900	0
425	20240924	113400	3466965	2900	2900	2900	2900	0
426	20240924	113300	3466965	2900	2900	2900	2900	0
427	20240924	113200	3466965	2900	2900	2900	2900	0
428	20240924	113100	3466965	2900	2900	2900	2900	0
429	20240924	113000	3466965	2900	2900	2900	2900	0
430	20240924	112900	3466965	2900	2900	2900	2900	0
431	20240924	112800	3466965	2900	2900	2900	2900	0
432	20240924	112700	3466965	2900	2900	2900	2900	0
433	20240924	112600	3466965	2900	2900	2900	2900	0
434	20240924	112500	3466965	2900	2900	2900	2900	0
435	20240924	112400	3466965	2900	2900	2900	2900	0
436	20240924	112300	3466965	2900	2900	2900	2900	0
437	20240924	112200	3466965	2900	2900	2900	2900	0
438	20240924	112100	3466965	2900	2900	2900	2900	0
439	20240924	112000	3466965	2900	2900	2900	2900	0
440	20240924	111900	3466965	2900	2900	2900	2900	0
441	20240924	111800	3466965	2900	2900	2900	2900	0
442	20240924	111700	3466965	2900	2900	2900	2900	0
443	20240924	111600	3466965	2900	2900	2900	2900	0
444	20240924	111500	3466965	2900	2900	2900	2900	0
445	20240924	111400	3466965	2900	2900	2900	2900	0
446	20240924	111300	3466965	2900	2900	2900	2900	0
447	20240924	111200	3466965	2900	2900	2900	2900	0
448	20240924	111100	3466965	2900	2900	2900	2900	0
449	20240924	111000	3466965	2900	2900	2900	2900	0
450	20240924	110900	3466965	2900	2900	2900	2900	0
451	20240924	110800	3466965	2900	2900	2900	2900	0
452	20240924	110700	3466965	2900	2900	2900	2900	0
453	20240924	110600	3466965	2900	2900	2900	2900	0
454	20240924	110500	3466965	2900	2900	2900	2900	0
455	20240924	110400	3466965	2900	2900	2900	2900	0
456	20240924	110300	3466965	2900	2900	2900	2900	0
457	20240924	110200	3466965	2900	2900	2900	2900	0
458	20240924	110100	3466965	2900	2900	2900	2900	0
459	20240924	110000	3466965	2900	2900	2900	2900	0
460	20240924	105900	3466965	2900	2900	2900	2900	48
461	20240924	105800	3327765	2900	2900	2900	2900	0
462	20240924	105700	3327765	2900	2900	2900	2900	0
463	20240924	105600	3327765	2900	2900	2900	2900	0
464	20240924	105500	3327765	2900	2900	2900	2900	0
465	20240924	105400	3327765	2900	2900	2900	2900	0
466	20240924	105300	3327765	2900	2900	2900	2900	0
467	20240924	105200	3327765	2900	2900	2900	2900	0
468	20240924	105100	3327765	2900	2900	2900	2900	0
469	20240924	105000	3327765	2900	2900	2900	2900	0
470	20240924	104900	3327765	2900	2900	2900	2900	0
471	20240924	104800	3327765	2900	2900	2900	2900	0
472	20240924	104700	3327765	2900	2900	2900	2900	0
473	20240924	104600	3327765	2900	2900	2900	2900	0
474	20240924	104500	3327765	2900	2900	2900	2900	0
475	20240924	104400	3327765	2900	2900	2900	2900	0
476	20240924	104300	3327765	2900	2900	2900	2900	0
477	20240924	104200	3327765	2900	2900	2900	2900	0
478	20240924	104100	3327765	2900	2900	2900	2900	0
479	20240924	104000	3327765	2900	2900	2900	2900	0
480	20240924	103900	3327765	2900	2900	2900	2900	124
481	20240924	103800	2968165	2900	2900	2900	2900	0
482	20240924	103700	2968165	2900	2900	2900	2900	0
483	20240924	103600	2968165	2900	2900	2900	2900	0
484	20240924	103500	2968165	2900	2900	2900	2900	0
485	20240924	103400	2968165	2900	2900	2900	2900	0
486	20240924	103300	2968165	2900	2900	2900	2900	0
487	20240924	103200	2968165	2900	2900	2900	2900	0
488	20240924	103100	2968165	2900	2900	2900	2900	0
489	20240924	103000	2968165	2900	2900	2900	2900	0
490	20240924	102900	2968165	2900	2900	2900	2900	0
491	20240924	102800	2968165	2900	2900	2900	2900	0
492	20240924	102700	2968165	2900	2900	2900	2900	0
493	20240924	102600	2968165	2900	2900	2900	2900	0
494	20240924	102500	2968165	2900	2900	2900	2900	0
495	20240924	102400	2968165	2900	2900	2900	2900	0
496	20240924	102300	2968165	2900	2900	2900	2900	0
497	20240924	102200	2968165	2900	2900	2900	2900	0
498	20240924	102100	2968165	2900	2900	2900	2900	0
499	20240924	102000	2968165	2900	2900	2900	2900	0
500	20240924	101900	2968165	2900	2900	2900	2900	0
501	20240924	101800	2968165	2900	2900	2900	2900	0
502	20240924	101700	2968165	2900	2905	2905	2900	369
503	20240924	101600	1897390	2905	2905	2905	2905	0
504	20240924	101500	1897390	2905	2905	2905	2905	0
505	20240924	101400	1897390	2905	2905	2905	2905	0
506	20240924	101300	1897390	2905	2905	2905	2905	200
507	20240924	101200	1316390	2905	2905	2905	2905	0
508	20240924	101100	1316390	2905	2905	2905	2905	0
509	20240924	101000	1316390	2905	2905	2905	2905	0
510	20240924	100900	1316390	2905	2905	2905	2905	144
511	20240924	100800	898070	2900	2900	2900	2900	0
512	20240924	100700	898070	2900	2900	2900	2900	0
513	20240924	100600	898070	2900	2900	2900	2900	0
514	20240924	100500	898070	2900	2900	2900	2900	0
515	20240924	100400	898070	2900	2900	2900	2900	0
516	20240924	100300	898070	2900	2900	2900	2900	0
517	20240924	100200	898070	2900	2900	2900	2900	0
518	20240924	100100	898070	2900	2900	2900	2900	0
519	20240924	100000	898070	2900	2900	2900	2900	0
520	20240924	095900	898070	2900	2900	2900	2900	0
521	20240924	095800	898070	2900	2900	2900	2900	0
522	20240924	095700	898070	2900	2900	2900	2900	0
523	20240924	095600	898070	2900	2900	2900	2900	0
524	20240924	095500	898070	2900	2900	2900	2900	0
525	20240924	095400	898070	2900	2900	2900	2900	0
526	20240924	095300	898070	2900	2900	2900	2900	0
527	20240924	095200	898070	2900	2900	2900	2900	0
528	20240924	095100	898070	2900	2900	2900	2900	0
529	20240924	095000	898070	2900	2900	2900	2900	0
530	20240924	094900	898070	2900	2900	2900	2900	1
531	20240924	094800	895170	2895	2895	2895	2895	0
532	20240924	094700	895170	2895	2895	2895	2895	0
533	20240924	094600	895170	2895	2895	2895	2895	0
534	20240924	094500	895170	2895	2895	2895	2895	0
535	20240924	094400	895170	2895	2895	2895	2895	0
536	20240924	094300	895170	2895	2895	2895	2895	0
537	20240924	094200	895170	2895	2895	2895	2895	0
538	20240924	094100	895170	2895	2895	2895	2895	0
539	20240924	094000	895170	2895	2900	2905	2895	12
540	20240924	093900	860375	2905	2900	2905	2900	160
541	20240924	093800	396140	2900	2900	2900	2900	8
542	20240924	093700	372940	2900	2900	2900	2900	4
543	20240924	093600	361340	2900	2900	2900	2900	2
544	20240924	093500	355540	2890	2890	2890	2890	0
545	20240924	093400	355540	2890	2890	2890	2890	0
546	20240924	093300	355540	2890	2890	2890	2890	0
547	20240924	093200	355540	2890	2890	2890	2890	0
548	20240924	093100	355540	2890	2890	2890	2890	0
549	20240924	093000	355540	2890	2890	2890	2890	0
550	20240924	092900	355540	2890	2890	2890	2890	0
551	20240924	092800	355540	2890	2890	2890	2890	93
552	20240924	092700	86770	2885	2885	2885	2885	0
553	20240924	092600	86770	2885	2885	2885	2885	0
554	20240924	092500	86770	2885	2885	2885	2885	0
555	20240924	092400	86770	2885	2885	2885	2885	0
556	20240924	092300	86770	2885	2885	2885	2885	0
557	20240924	092200	86770	2885	2885	2885	2885	1
558	20240924	092100	83885	2885	2885	2885	2885	0
559	20240924	092000	83885	2885	2885	2885	2885	0
560	20240924	091900	83885	2885	2885	2885	2885	0
561	20240924	091800	83885	2885	2885	2885	2885	0
562	20240924	091700	83885	2885	2885	2885	2885	0
563	20240924	091600	83885	2885	2885	2885	2885	0
564	20240924	091500	83885	2885	2895	2895	2885	5
565	20240924	091400	69430	2890	2890	2890	2890	11
566	20240924	091300	37640	2900	2900	2900	2900	0
567	20240924	091200	37640	2900	2900	2900	2900	0
568	20240924	091100	37640	2900	2900	2900	2900	0
569	20240924	091000	37640	2900	2900	2900	2900	0
570	20240924	090900	37640	2900	2900	2900	2900	0
571	20240924	090800	37640	2900	2900	2900	2900	0
572	20240924	090700	37640	2900	2900	2900	2900	0
573	20240924	090600	37640	2900	2900	2900	2900	1
574	20240924	090500	34740	2895	2895	2895	2895	0
575	20240924	090400	34740	2895	2895	2895	2895	0
576	20240924	090300	34740	2895	2895	2895	2895	0
577	20240924	090200	34740	2895	2895	2895	2895	0
578	20240924	090100	34740	2895	2895	2895	2895	0
579	20240924	090000	34740	2895	2895	2895	2895	12