KissMeData/002290/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183600	20086835	2975	2975	2975	2975	215
3	20240926	183500	20086835	2975	2975	2975	2975	0
4	20240926	183400	20086835	2975	2975	2975	2975	0
5	20240926	183300	20086835	2975	2975	2975	2975	0
6	20240926	183200	20086835	2975	2975	2975	2975	0
7	20240926	183100	20086835	2975	2975	2975	2975	0
8	20240926	183000	20086835	2975	2975	2975	2975	0
9	20240926	182900	20086835	2975	2975	2975	2975	0
10	20240926	182800	20086835	2975	2975	2975	2975	0
11	20240926	182700	20086835	2975	2975	2975	2975	0
12	20240926	182600	20086835	2975	2975	2975	2975	0
13	20240926	182500	20086835	2975	2975	2975	2975	0
14	20240926	182400	20086835	2975	2975	2975	2975	0
15	20240926	182300	20086835	2975	2975	2975	2975	0
16	20240926	182200	20086835	2975	2975	2975	2975	0
17	20240926	182100	20086835	2975	2975	2975	2975	0
18	20240926	182000	20086835	2975	2975	2975	2975	0
19	20240926	181900	20086835	2975	2975	2975	2975	0
20	20240926	181800	20086835	2975	2975	2975	2975	0
21	20240926	181700	20086835	2975	2975	2975	2975	0
22	20240926	181600	20086835	2975	2975	2975	2975	0
23	20240926	181500	20086835	2975	2975	2975	2975	0
24	20240926	181400	20086835	2975	2975	2975	2975	0
25	20240926	181300	20086835	2975	2975	2975	2975	0
26	20240926	181200	20086835	2975	2975	2975	2975	0
27	20240926	181100	20086835	2975	2975	2975	2975	0
28	20240926	181000	20086835	2975	2975	2975	2975	0
29	20240926	180900	20086835	2975	2975	2975	2975	0
30	20240926	180800	20086835	2975	2975	2975	2975	0
31	20240926	180700	20086835	2975	2975	2975	2975	0
32	20240926	180600	20086835	2975	2975	2975	2975	215
33	20240926	180500	20086835	2975	2975	2975	2975	0
34	20240926	180400	20086835	2975	2975	2975	2975	0
35	20240926	180300	20086835	2975	2975	2975	2975	0
36	20240926	180200	20086835	2975	2975	2975	2975	0
37	20240926	180100	20086835	2975	2975	2975	2975	0
38	20240926	180000	20086835	2975	2975	2975	2975	0
39	20240926	175900	20086835	2975	2975	2975	2975	0
40	20240926	175800	20086835	2975	2975	2975	2975	0
41	20240926	175700	20086835	2975	2975	2975	2975	0
42	20240926	175600	20086835	2975	2975	2975	2975	0
43	20240926	175500	20086835	2975	2975	2975	2975	0
44	20240926	175400	20086835	2975	2975	2975	2975	0
45	20240926	175300	20086835	2975	2975	2975	2975	0
46	20240926	175200	20086835	2975	2975	2975	2975	0
47	20240926	175100	20086835	2975	2975	2975	2975	0
48	20240926	175000	20086835	2975	2975	2975	2975	0
49	20240926	174900	20086835	2975	2975	2975	2975	0
50	20240926	174800	20086835	2975	2975	2975	2975	0
51	20240926	174700	20086835	2975	2975	2975	2975	0
52	20240926	174600	20086835	2975	2975	2975	2975	0
53	20240926	174500	20086835	2975	2975	2975	2975	0
54	20240926	174400	20086835	2975	2975	2975	2975	0
55	20240926	174300	20086835	2975	2975	2975	2975	0
56	20240926	174200	20086835	2975	2975	2975	2975	0
57	20240926	174100	20086835	2975	2975	2975	2975	0
58	20240926	174000	20086835	2975	2975	2975	2975	0
59	20240926	173900	20086835	2975	2975	2975	2975	0
60	20240926	173800	20086835	2975	2975	2975	2975	0
61	20240926	173700	20086835	2975	2975	2975	2975	0
62	20240926	173600	20086835	2975	2975	2975	2975	215
63	20240926	173500	20086835	2975	2975	2975	2975	0
64	20240926	173400	20086835	2975	2975	2975	2975	0
65	20240926	173300	20086835	2975	2975	2975	2975	0
66	20240926	173200	20086835	2975	2975	2975	2975	0
67	20240926	173100	20086835	2975	2975	2975	2975	0
68	20240926	173000	20086835	2975	2975	2975	2975	0
69	20240926	172900	20086835	2975	2975	2975	2975	0
70	20240926	172800	20086835	2975	2975	2975	2975	0
71	20240926	172700	20086835	2975	2975	2975	2975	0
72	20240926	172600	20086835	2975	2975	2975	2975	0
73	20240926	172500	20086835	2975	2975	2975	2975	0
74	20240926	172400	20086835	2975	2975	2975	2975	0
75	20240926	172300	20086835	2975	2975	2975	2975	0
76	20240926	172200	20086835	2975	2975	2975	2975	0
77	20240926	172100	20086835	2975	2975	2975	2975	0
78	20240926	172000	20086835	2975	2975	2975	2975	0
79	20240926	171900	20086835	2975	2975	2975	2975	0
80	20240926	171800	20086835	2975	2975	2975	2975	0
81	20240926	171700	20086835	2975	2975	2975	2975	0
82	20240926	171600	20086835	2975	2975	2975	2975	0
83	20240926	171500	20086835	2975	2975	2975	2975	0
84	20240926	171400	20086835	2975	2975	2975	2975	0
85	20240926	171300	20086835	2975	2975	2975	2975	0
86	20240926	171200	20086835	2975	2975	2975	2975	0
87	20240926	171100	20086835	2975	2975	2975	2975	0
88	20240926	171000	20086835	2975	2975	2975	2975	0
89	20240926	170900	20086835	2975	2975	2975	2975	0
90	20240926	170800	20086835	2975	2975	2975	2975	0
91	20240926	170700	20086835	2975	2975	2975	2975	0
92	20240926	170600	20086835	2975	2975	2975	2975	215
93	20240926	170500	20086835	2975	2975	2975	2975	0
94	20240926	170400	20086835	2975	2975	2975	2975	0
95	20240926	170300	20086835	2975	2975	2975	2975	0
96	20240926	170200	20086835	2975	2975	2975	2975	0
97	20240926	170100	20086835	2975	2975	2975	2975	0
98	20240926	170000	20086835	2975	2975	2975	2975	0
99	20240926	165900	20086835	2975	2975	2975	2975	0
100	20240926	165800	20086835	2975	2975	2975	2975	0
101	20240926	165700	20086835	2975	2975	2975	2975	0
102	20240926	165600	20086835	2975	2975	2975	2975	0
103	20240926	165500	20086835	2975	2975	2975	2975	0
104	20240926	165400	20086835	2975	2975	2975	2975	0
105	20240926	165300	20086835	2975	2975	2975	2975	0
106	20240926	165200	20086835	2975	2975	2975	2975	0
107	20240926	165100	20086835	2975	2975	2975	2975	0
108	20240926	165000	20086835	2975	2975	2975	2975	0
109	20240926	164900	20086835	2975	2975	2975	2975	0
110	20240926	164800	20086835	2975	2975	2975	2975	0
111	20240926	164700	20086835	2975	2975	2975	2975	0
112	20240926	164600	20086835	2975	2975	2975	2975	0
113	20240926	164500	20086835	2975	2975	2975	2975	0
114	20240926	164400	20086835	2975	2975	2975	2975	0
115	20240926	164300	20086835	2975	2975	2975	2975	0
116	20240926	164200	20086835	2975	2975	2975	2975	0
117	20240926	164100	20086835	2975	2975	2975	2975	0
118	20240926	164000	20086835	2975	2975	2975	2975	0
119	20240926	163900	20086835	2975	2975	2975	2975	0
120	20240926	163800	20086835	2975	2975	2975	2975	0
121	20240926	163700	20086835	2975	2975	2975	2975	0
122	20240926	163600	20086835	2975	2975	2975	2975	215
123	20240926	163500	20086835	2975	2975	2975	2975	0
124	20240926	163400	20086835	2975	2975	2975	2975	0
125	20240926	163300	20086835	2975	2975	2975	2975	0
126	20240926	163200	20086835	2975	2975	2975	2975	0
127	20240926	163100	20086835	2975	2975	2975	2975	0
128	20240926	163000	20086835	2975	2975	2975	2975	0
129	20240926	162900	20086835	2975	2975	2975	2975	0
130	20240926	162800	20086835	2975	2975	2975	2975	0
131	20240926	162700	20086835	2975	2975	2975	2975	0
132	20240926	162600	20086835	2975	2975	2975	2975	0
133	20240926	162500	20086835	2975	2975	2975	2975	0
134	20240926	162400	20086835	2975	2975	2975	2975	0
135	20240926	162300	20086835	2975	2975	2975	2975	0
136	20240926	162200	20086835	2975	2975	2975	2975	0
137	20240926	162100	20086835	2975	2975	2975	2975	0
138	20240926	162000	20086835	2975	2975	2975	2975	0
139	20240926	161900	20086835	2975	2975	2975	2975	0
140	20240926	161800	20086835	2975	2975	2975	2975	0
141	20240926	161700	20086835	2975	2975	2975	2975	0
142	20240926	161600	20086835	2975	2975	2975	2975	0
143	20240926	161500	20086835	2975	2975	2975	2975	0
144	20240926	161400	20086835	2975	2975	2975	2975	0
145	20240926	161300	20086835	2975	2975	2975	2975	0
146	20240926	161200	20086835	2975	2975	2975	2975	0
147	20240926	161100	20086835	2975	2975	2975	2975	0
148	20240926	161000	20086835	2975	2975	2975	2975	0
149	20240926	160900	20086835	2975	2975	2975	2975	0
150	20240926	160800	20086835	2975	2975	2975	2975	0
151	20240926	160700	20086835	2975	2975	2975	2975	0
152	20240926	160600	20086835	2975	2975	2975	2975	215
153	20240926	160500	20086835	2975	2975	2975	2975	0
154	20240926	160400	20086835	2975	2975	2975	2975	0
155	20240926	160300	20086835	2975	2975	2975	2975	0
156	20240926	160200	20086835	2975	2975	2975	2975	0
157	20240926	160100	20086835	2975	2975	2975	2975	0
158	20240926	160000	20086835	2975	2975	2975	2975	0
159	20240926	155900	20086835	2975	2975	2975	2975	0
160	20240926	155800	20086835	2975	2975	2975	2975	0
161	20240926	155700	20086835	2975	2975	2975	2975	0
162	20240926	155600	20086835	2975	2975	2975	2975	0
163	20240926	155500	20086835	2975	2975	2975	2975	0
164	20240926	155400	20086835	2975	2975	2975	2975	0
165	20240926	155300	20086835	2975	2975	2975	2975	0
166	20240926	155200	20086835	2975	2975	2975	2975	0
167	20240926	155100	20086835	2975	2975	2975	2975	0
168	20240926	155000	20086835	2975	2975	2975	2975	0
169	20240926	154900	20086835	2975	2975	2975	2975	0
170	20240926	154800	20086835	2975	2975	2975	2975	0
171	20240926	154700	20086835	2975	2975	2975	2975	0
172	20240926	154600	20086835	2975	2975	2975	2975	0
173	20240926	154500	20086835	2975	2975	2975	2975	0
174	20240926	154400	20086835	2975	2975	2975	2975	0
175	20240926	154300	20086835	2975	2975	2975	2975	0
176	20240926	154200	20086835	2975	2975	2975	2975	0
177	20240926	154100	20086835	2975	2975	2975	2975	0
178	20240926	154000	20086835	2975	2975	2975	2975	0
179	20240926	153900	20086835	2975	2975	2975	2975	0
180	20240926	153800	20086835	2975	2975	2975	2975	0
181	20240926	153700	20086835	2975	2975	2975	2975	0
182	20240926	153600	20086835	2975	2975	2975	2975	215
183	20240926	153500	20086835	2975	2975	2975	2975	0
184	20240926	153400	20086835	2975	2975	2975	2975	0
185	20240926	153300	20086835	2975	2975	2975	2975	0
186	20240926	153200	20086835	2975	2975	2975	2975	0
187	20240926	153100	20086835	2975	2975	2975	2975	0
188	20240926	153000	20086835	2975	2975	2975	2975	215
189	20240926	152900	19447210	2985	2985	2985	2985	0
190	20240926	152800	19447210	2985	2985	2985	2985	0
191	20240926	152700	19447210	2985	2985	2985	2985	0
192	20240926	152600	19447210	2985	2985	2985	2985	0
193	20240926	152500	19447210	2985	2985	2985	2985	0
194	20240926	152400	19447210	2985	2985	2985	2985	0
195	20240926	152300	19447210	2985	2985	2985	2985	0
196	20240926	152200	19447210	2985	2985	2985	2985	0
197	20240926	152100	19447210	2985	2985	2985	2985	0
198	20240926	152000	19447210	2985	2985	2985	2985	0
199	20240926	151900	19447210	2985	2985	2985	2985	0
200	20240926	151800	19447210	2985	2985	2985	2985	0
201	20240926	151700	19447210	2985	2985	2985	2985	0
202	20240926	151600	19447210	2985	2980	2985	2980	50
203	20240926	151500	19298195	2980	2975	2980	2975	36
204	20240926	151400	19191090	2975	2975	2975	2975	0
205	20240926	151300	19191090	2975	2975	2975	2975	0
206	20240926	151200	19191090	2975	2975	2975	2975	0
207	20240926	151100	19191090	2975	2975	2975	2975	0
208	20240926	151000	19191090	2975	2975	2975	2975	0
209	20240926	150900	19191090	2975	2975	2975	2975	0
210	20240926	150800	19191090	2975	2975	2975	2975	0
211	20240926	150700	19191090	2975	2975	2975	2975	0
212	20240926	150600	19191090	2975	2975	2975	2975	0
213	20240926	150500	19191090	2975	2975	2975	2975	0
214	20240926	150400	19191090	2975	2975	2975	2975	0
215	20240926	150300	19191090	2975	2965	2975	2965	59
216	20240926	150200	19016145	2975	2975	2975	2975	0
217	20240926	150100	19016145	2975	2975	2975	2975	0
218	20240926	150000	19016145	2975	2975	2975	2975	0
219	20240926	145900	19016145	2975	2975	2975	2975	0
220	20240926	145800	19016145	2975	2975	2975	2975	0
221	20240926	145700	19016145	2975	2975	2975	2975	0
222	20240926	145600	19016145	2975	2975	2975	2975	0
223	20240926	145500	19016145	2975	2975	2975	2975	0
224	20240926	145400	19016145	2975	2975	2975	2975	0
225	20240926	145300	19016145	2975	2975	2975	2975	0
226	20240926	145200	19016145	2975	2975	2975	2975	0
227	20240926	145100	19016145	2975	2975	2975	2975	0
228	20240926	145000	19016145	2975	2975	2975	2975	0
229	20240926	144900	19016145	2975	2975	2975	2975	0
230	20240926	144800	19016145	2975	2975	2975	2975	0
231	20240926	144700	19016145	2975	2975	2975	2975	0
232	20240926	144600	19016145	2975	2975	2975	2975	0
233	20240926	144500	19016145	2975	2975	2975	2975	0
234	20240926	144400	19016145	2975	2975	2975	2975	0
235	20240926	144300	19016145	2975	2975	2975	2975	0
236	20240926	144200	19016145	2975	2975	2975	2975	0
237	20240926	144100	19016145	2975	2975	2975	2975	0
238	20240926	144000	19016145	2975	2975	2975	2975	0
239	20240926	143900	19016145	2975	2975	2975	2975	0
240	20240926	143800	19016145	2975	2975	2975	2975	0
241	20240926	143700	19016145	2975	2975	2975	2975	0
242	20240926	143600	19016145	2975	2975	2975	2975	0
243	20240926	143500	19016145	2975	2975	2975	2975	0
244	20240926	143400	19016145	2975	2975	2975	2975	0
245	20240926	143300	19016145	2975	2975	2975	2975	0
246	20240926	143200	19016145	2975	2975	2975	2975	0
247	20240926	143100	19016145	2975	2975	2975	2975	11
248	20240926	143000	18983420	2975	2975	2975	2975	0
249	20240926	142900	18983420	2975	2975	2975	2975	0
250	20240926	142800	18983420	2975	2975	2975	2975	0
251	20240926	142700	18983420	2975	2975	2975	2975	0
252	20240926	142600	18983420	2975	2975	2975	2975	0
253	20240926	142500	18983420	2975	2975	2975	2975	0
254	20240926	142400	18983420	2975	2970	2975	2970	2
255	20240926	142300	18977475	2960	2960	2960	2960	0
256	20240926	142200	18977475	2960	2960	2960	2960	0
257	20240926	142100	18977475	2960	2960	2960	2960	11
258	20240926	142000	18944915	2975	2975	2975	2975	0
259	20240926	141900	18944915	2975	2975	2975	2975	0
260	20240926	141800	18944915	2975	2975	2975	2975	0
261	20240926	141700	18944915	2975	2975	2975	2975	0
262	20240926	141600	18944915	2975	2975	2975	2975	0
263	20240926	141500	18944915	2975	2975	2975	2975	0
264	20240926	141400	18944915	2975	2975	2975	2975	0
265	20240926	141300	18944915	2975	2975	2975	2975	0
266	20240926	141200	18944915	2975	2975	2975	2975	0
267	20240926	141100	18944915	2975	2975	2975	2975	0
268	20240926	141000	18944915	2975	2975	2975	2975	0
269	20240926	140900	18944915	2975	2975	2975	2975	0
270	20240926	140800	18944915	2975	2975	2975	2975	0
271	20240926	140700	18944915	2975	2975	2975	2975	0
272	20240926	140600	18944915	2975	2975	2975	2975	0
273	20240926	140500	18944915	2975	2975	2975	2975	0
274	20240926	140400	18944915	2975	2975	2975	2975	0
275	20240926	140300	18944915	2975	2975	2975	2975	0
276	20240926	140200	18944915	2975	2975	2975	2975	0
277	20240926	140100	18944915	2975	2975	2975	2975	0
278	20240926	140000	18944915	2975	2975	2975	2975	0
279	20240926	135900	18944915	2975	2975	2975	2975	0
280	20240926	135800	18944915	2975	2975	2975	2975	0
281	20240926	135700	18944915	2975	2975	2975	2975	0
282	20240926	135600	18944915	2975	2975	2975	2975	0
283	20240926	135500	18944915	2975	2975	2975	2975	0
284	20240926	135400	18944915	2975	2975	2975	2975	0
285	20240926	135300	18944915	2975	2975	2975	2975	0
286	20240926	135200	18944915	2975	2975	2975	2975	0
287	20240926	135100	18944915	2975	2975	2975	2975	0
288	20240926	135000	18944915	2975	2970	2975	2955	92
289	20240926	134900	18672550	2970	2970	2970	2970	0
290	20240926	134800	18672550	2970	2970	2970	2970	0
291	20240926	134700	18672550	2970	2970	2970	2970	0
292	20240926	134600	18672550	2970	2970	2970	2970	0
293	20240926	134500	18672550	2970	2970	2970	2970	0
294	20240926	134400	18672550	2970	2970	2970	2970	0
295	20240926	134300	18672550	2970	2970	2970	2970	0
296	20240926	134200	18672550	2970	2970	2970	2970	0
297	20240926	134100	18672550	2970	2970	2970	2970	0
298	20240926	134000	18672550	2970	2970	2970	2970	0
299	20240926	133900	18672550	2970	2970	2970	2970	0
300	20240926	133800	18672550	2970	2970	2970	2970	1
301	20240926	133700	18669580	2980	2980	2980	2980	0
302	20240926	133600	18669580	2980	2980	2980	2980	0
303	20240926	133500	18669580	2980	2980	2980	2980	0
304	20240926	133400	18669580	2980	2980	2980	2980	0
305	20240926	133300	18669580	2980	2980	2980	2980	0
306	20240926	133200	18669580	2980	2980	2980	2980	0
307	20240926	133100	18669580	2980	2980	2980	2980	0
308	20240926	133000	18669580	2980	2980	2980	2980	0
309	20240926	132900	18669580	2980	2980	2980	2980	0
310	20240926	132800	18669580	2980	2980	2980	2980	0
311	20240926	132700	18669580	2980	2980	2980	2980	0
312	20240926	132600	18669580	2980	2980	2980	2980	0
313	20240926	132500	18669580	2980	2980	2980	2980	0
314	20240926	132400	18669580	2980	2980	2980	2980	0
315	20240926	132300	18669580	2980	2970	2980	2970	3
316	20240926	132200	18660650	2970	2970	2970	2970	0
317	20240926	132100	18660650	2970	2970	2970	2970	0
318	20240926	132000	18660650	2970	2970	2970	2970	1
319	20240926	131900	18657680	2975	2970	2980	2970	6
320	20240926	131800	18639830	2980	2970	2980	2970	15
321	20240926	131700	18595270	2980	2975	2980	2975	200
322	20240926	131600	18000220	2970	2970	2970	2970	0
323	20240926	131500	18000220	2970	2975	2975	2970	3
324	20240926	131400	17991300	2970	2970	2975	2970	6
325	20240926	131300	17973470	2975	2970	2975	2970	45
326	20240926	131200	17839810	2965	2965	2965	2965	0
327	20240926	131100	17839810	2965	2965	2965	2965	0
328	20240926	131000	17839810	2965	2965	2965	2965	0
329	20240926	130900	17839810	2965	2965	2965	2965	0
330	20240926	130800	17839810	2965	2965	2965	2965	60
331	20240926	130700	17661910	2970	2970	2970	2970	0
332	20240926	130600	17661910	2970	2970	2970	2970	5
333	20240926	130500	17647060	2970	2970	2970	2970	1
334	20240926	130400	17644090	2970	2970	2970	2970	1
335	20240926	130300	17641120	2965	2965	2965	2965	0
336	20240926	130200	17641120	2965	2965	2965	2965	0
337	20240926	130100	17641120	2965	2965	2965	2965	0
338	20240926	130000	17641120	2965	2965	2965	2965	0
339	20240926	125900	17641120	2965	2965	2965	2965	0
340	20240926	125800	17641120	2965	2965	2965	2965	0
341	20240926	125700	17641120	2965	2965	2965	2965	0
342	20240926	125600	17641120	2965	2965	2965	2965	0
343	20240926	125500	17641120	2965	2965	2965	2965	1
344	20240926	125400	17638155	2965	2965	2965	2965	0
345	20240926	125300	17638155	2965	2965	2965	2965	0
346	20240926	125200	17638155	2965	2965	2965	2965	0
347	20240926	125100	17638155	2965	2965	2965	2965	0
348	20240926	125000	17638155	2965	2965	2965	2965	0
349	20240926	124900	17638155	2965	2965	2965	2965	110
350	20240926	124800	17312005	2960	2960	2960	2960	120
351	20240926	124700	16956805	2960	2960	2960	2960	0
352	20240926	124600	16956805	2960	2960	2960	2960	100
353	20240926	124500	16660805	2955	2955	2955	2955	0
354	20240926	124400	16660805	2955	2955	2955	2955	0
355	20240926	124300	16660805	2955	2955	2955	2955	5
356	20240926	124200	16646030	2955	2955	2955	2955	0
357	20240926	124100	16646030	2955	2955	2955	2955	0
358	20240926	124000	16646030	2955	2955	2955	2955	0
359	20240926	123900	16646030	2955	2955	2955	2955	0
360	20240926	123800	16646030	2955	2955	2955	2955	0
361	20240926	123700	16646030	2955	2955	2955	2955	0
362	20240926	123600	16646030	2955	2955	2955	2955	0
363	20240926	123500	16646030	2955	2955	2955	2955	0
364	20240926	123400	16646030	2955	2955	2955	2955	0
365	20240926	123300	16646030	2955	2955	2955	2955	0
366	20240926	123200	16646030	2955	2955	2955	2955	188
367	20240926	123100	16090490	2955	2955	2955	2955	0
368	20240926	123000	16090490	2955	2955	2955	2955	0
369	20240926	122900	16090490	2955	2955	2955	2955	0
370	20240926	122800	16090490	2955	2955	2955	2955	0
371	20240926	122700	16090490	2955	2955	2955	2955	0
372	20240926	122600	16090490	2955	2955	2955	2955	0
373	20240926	122500	16090490	2955	2955	2955	2955	0
374	20240926	122400	16090490	2955	2955	2955	2955	0
375	20240926	122300	16090490	2955	2955	2955	2955	0
376	20240926	122200	16090490	2955	2955	2955	2955	100
377	20240926	122100	15794990	2955	2955	2955	2955	1256
378	20240926	122000	12083510	2955	2955	2955	2955	0
379	20240926	121900	12083510	2955	2955	2955	2955	0
380	20240926	121800	12083510	2955	2955	2955	2955	0
381	20240926	121700	12083510	2955	2955	2955	2955	25
382	20240926	121600	12009635	2960	2960	2960	2960	0
383	20240926	121500	12009635	2960	2960	2960	2960	31
384	20240926	121400	11917875	2960	2960	2960	2960	0
385	20240926	121300	11917875	2960	2960	2960	2960	0
386	20240926	121200	11917875	2960	2960	2960	2960	0
387	20240926	121100	11917875	2960	2960	2960	2960	0
388	20240926	121000	11917875	2960	2960	2960	2960	0
389	20240926	120900	11917875	2960	2960	2960	2960	0
390	20240926	120800	11917875	2960	2960	2960	2960	0
391	20240926	120700	11917875	2960	2960	2960	2960	0
392	20240926	120600	11917875	2960	2970	2970	2960	464
393	20240926	120500	10543980	2980	2980	2980	2980	0
394	20240926	120400	10543980	2980	2980	2980	2980	0
395	20240926	120300	10543980	2980	2980	2980	2980	0
396	20240926	120200	10543980	2980	2980	2980	2980	0
397	20240926	120100	10543980	2980	2980	2980	2980	0
398	20240926	120000	10543980	2980	2980	2980	2980	0
399	20240926	115900	10543980	2980	2975	2980	2975	2
400	20240926	115800	10538025	2980	2980	2980	2980	0
401	20240926	115700	10538025	2980	2980	2980	2980	0
402	20240926	115600	10538025	2980	2980	2980	2980	0
403	20240926	115500	10538025	2980	2980	2980	2980	0
404	20240926	115400	10538025	2980	2975	2980	2975	4
405	20240926	115300	10526110	2980	2980	2980	2980	0
406	20240926	115200	10526110	2980	2980	2980	2980	0
407	20240926	115100	10526110	2980	2980	2980	2980	0
408	20240926	115000	10526110	2980	2980	2980	2980	0
409	20240926	114900	10526110	2980	2980	2980	2980	0
410	20240926	114800	10526110	2980	2980	2980	2980	0
411	20240926	114700	10526110	2980	2980	2980	2980	0
412	20240926	114600	10526110	2980	2980	2980	2980	0
413	20240926	114500	10526110	2980	2980	2980	2980	0
414	20240926	114400	10526110	2980	2980	2980	2980	0
415	20240926	114300	10526110	2980	2980	2980	2980	0
416	20240926	114200	10526110	2980	2980	2980	2980	0
417	20240926	114100	10526110	2980	2980	2980	2980	0
418	20240926	114000	10526110	2980	2980	2980	2980	0
419	20240926	113900	10526110	2980	2980	2980	2980	0
420	20240926	113800	10526110	2980	2980	2980	2980	0
421	20240926	113700	10526110	2980	2980	2980	2980	0
422	20240926	113600	10526110	2980	2980	2980	2980	0
423	20240926	113500	10526110	2980	2980	2980	2980	0
424	20240926	113400	10526110	2980	2980	2980	2980	0
425	20240926	113300	10526110	2980	2980	2980	2980	0
426	20240926	113200	10526110	2980	2980	2980	2980	0
427	20240926	113100	10526110	2980	2980	2980	2980	0
428	20240926	113000	10526110	2980	2980	2980	2980	0
429	20240926	112900	10526110	2980	2980	2980	2980	0
430	20240926	112800	10526110	2980	2980	2980	2980	0
431	20240926	112700	10526110	2980	2980	2980	2980	0
432	20240926	112600	10526110	2980	2980	2980	2980	0
433	20240926	112500	10526110	2980	2980	2980	2980	0
434	20240926	112400	10526110	2980	2980	2980	2980	0
435	20240926	112300	10526110	2980	2980	2980	2980	0
436	20240926	112200	10526110	2980	2980	2980	2980	0
437	20240926	112100	10526110	2980	2980	2980	2980	0
438	20240926	112000	10526110	2980	2980	2980	2980	0
439	20240926	111900	10526110	2980	2980	2980	2980	0
440	20240926	111800	10526110	2980	2980	2980	2980	0
441	20240926	111700	10526110	2980	2980	2980	2980	0
442	20240926	111600	10526110	2980	2980	2980	2980	0
443	20240926	111500	10526110	2980	2980	2980	2980	0
444	20240926	111400	10526110	2980	2980	2980	2980	0
445	20240926	111300	10526110	2980	2980	2980	2980	0
446	20240926	111200	10526110	2980	2980	2980	2980	0
447	20240926	111100	10526110	2980	2980	2980	2980	0
448	20240926	111000	10526110	2980	2980	2980	2980	0
449	20240926	110900	10526110	2980	2980	2980	2980	0
450	20240926	110800	10526110	2980	2975	2980	2975	7
451	20240926	110700	10505260	2980	2975	2980	2975	5
452	20240926	110600	10490370	2980	2980	2980	2980	0
453	20240926	110500	10490370	2980	2980	2980	2980	0
454	20240926	110400	10490370	2980	2980	2980	2980	0
455	20240926	110300	10490370	2980	2975	2980	2975	6
456	20240926	110200	10472500	2980	2980	2980	2980	0
457	20240926	110100	10472500	2980	2980	2980	2980	0
458	20240926	110000	10472500	2980	2980	2980	2980	0
459	20240926	105900	10472500	2980	2980	2980	2980	0
460	20240926	105800	10472500	2980	2975	2980	2975	2
461	20240926	105700	10466545	2980	2980	2980	2980	0
462	20240926	105600	10466545	2980	2980	2980	2980	0
463	20240926	105500	10466545	2980	2980	2980	2980	0
464	20240926	105400	10466545	2980	2980	2980	2980	4
465	20240926	105300	10454625	2980	2980	2980	2980	0
466	20240926	105200	10454625	2980	2980	2980	2980	0
467	20240926	105100	10454625	2980	2980	2980	2980	0
468	20240926	105000	10454625	2980	2980	2980	2980	0
469	20240926	104900	10454625	2980	2975	2980	2975	9
470	20240926	104800	10427825	2970	2970	2970	2970	2
471	20240926	104700	10421885	2980	2980	2980	2980	0
472	20240926	104600	10421885	2980	2980	2980	2980	0
473	20240926	104500	10421885	2980	2980	2980	2980	0
474	20240926	104400	10421885	2980	2980	2980	2980	0
475	20240926	104300	10421885	2980	2980	2980	2980	0
476	20240926	104200	10421885	2980	2980	2980	2980	0
477	20240926	104100	10421885	2980	2980	2980	2980	0
478	20240926	104000	10421885	2980	2970	2980	2970	6
479	20240926	103900	10404025	2980	2980	2980	2980	0
480	20240926	103800	10404025	2980	2980	2980	2980	0
481	20240926	103700	10404025	2980	2980	2980	2980	0
482	20240926	103600	10404025	2980	2980	2980	2980	0
483	20240926	103500	10404025	2980	2970	2980	2970	5
484	20240926	103400	10389145	2980	2980	2980	2980	0
485	20240926	103300	10389145	2980	2970	2980	2970	17
486	20240926	103200	10338605	2970	2970	2970	2970	0
487	20240926	103100	10338605	2970	2970	2970	2970	0
488	20240926	103000	10338605	2970	2970	2970	2970	2
489	20240926	102900	10332665	2980	2970	2980	2970	19
490	20240926	102800	10276115	2980	2970	2980	2970	11
491	20240926	102700	10243375	2980	2980	2980	2970	16
492	20240926	102600	10195765	2970	2970	2980	2970	11
493	20240926	102500	10163070	2975	2970	2975	2970	24
494	20240926	102400	10091715	2975	2970	2975	2970	45
495	20240926	102300	9958055	2970	2970	2970	2970	0
496	20240926	102200	9958055	2970	2970	2970	2970	0
497	20240926	102100	9958055	2970	2970	2970	2970	0
498	20240926	102000	9958055	2970	2970	2970	2970	0
499	20240926	101900	9958055	2970	2970	2970	2970	0
500	20240926	101800	9958055	2970	2970	2970	2970	0
501	20240926	101700	9958055	2970	2970	2980	2970	7
502	20240926	101600	9937225	2980	2970	2980	2970	10
503	20240926	101500	9907485	2985	2980	2985	2980	345
504	20240926	101400	8879370	2980	2980	2980	2980	58
505	20240926	101300	8706530	2980	2980	2980	2980	86
506	20240926	101200	8450250	2980	2980	2980	2980	0
507	20240926	101100	8450250	2980	2980	2980	2980	0
508	20240926	101000	8450250	2980	2985	2985	2980	141
509	20240926	100900	8030065	2980	2980	2980	2980	408
510	20240926	100800	6814225	2980	2970	2980	2970	584
511	20240926	100700	5075025	2980	2980	2980	2980	0
512	20240926	100600	5075025	2980	2980	2980	2980	0
513	20240926	100500	5075025	2980	2980	2980	2980	0
514	20240926	100400	5075025	2980	2980	2980	2980	0
515	20240926	100300	5075025	2980	2980	2980	2980	0
516	20240926	100200	5075025	2980	2980	2980	2980	0
517	20240926	100100	5075025	2980	2980	2980	2980	0
518	20240926	100000	5075025	2980	2980	2980	2980	0
519	20240926	095900	5075025	2980	2970	2980	2970	226
520	20240926	095800	4402670	2975	2975	2975	2975	0
521	20240926	095700	4402670	2975	2975	2975	2975	0
522	20240926	095600	4402670	2975	2975	2975	2975	0
523	20240926	095500	4402670	2975	2975	2975	2975	0
524	20240926	095400	4402670	2975	2975	2975	2975	1
525	20240926	095300	4399695	2975	2975	2975	2975	0
526	20240926	095200	4399695	2975	2975	2975	2975	200
527	20240926	095100	3804695	2970	2970	2970	2970	0
528	20240926	095000	3804695	2970	2970	2970	2970	0
529	20240926	094900	3804695	2970	2970	2970	2970	0
530	20240926	094800	3804695	2970	2970	2970	2970	0
531	20240926	094700	3804695	2970	2970	2970	2970	0
532	20240926	094600	3804695	2970	2970	2970	2970	0
533	20240926	094500	3804695	2970	2970	2970	2970	0
534	20240926	094400	3804695	2970	2970	2970	2970	0
535	20240926	094300	3804695	2970	2970	2970	2970	204
536	20240926	094200	3198815	2970	2970	2970	2970	0
537	20240926	094100	3198815	2970	2970	2970	2970	2
538	20240926	094000	3192875	2970	2970	2970	2970	50
539	20240926	093900	3044375	2965	2965	2965	2965	5
540	20240926	093800	3029550	2970	2970	2970	2970	0
541	20240926	093700	3029550	2970	2970	2970	2970	0
542	20240926	093600	3029550	2970	2970	2970	2970	0
543	20240926	093500	3029550	2970	2970	2970	2970	0
544	20240926	093400	3029550	2970	2970	2970	2970	0
545	20240926	093300	3029550	2970	2970	2970	2970	0
546	20240926	093200	3029550	2970	2970	2970	2970	0
547	20240926	093100	3029550	2970	2970	2970	2970	0
548	20240926	093000	3029550	2970	2970	2970	2970	1
549	20240926	092900	3026580	2965	2965	2965	2965	0
550	20240926	092800	3026580	2965	2965	2965	2965	1
551	20240926	092700	3023615	2960	2960	2960	2960	0
552	20240926	092600	3023615	2960	2960	2960	2960	0
553	20240926	092500	3023615	2960	2960	2960	2960	0
554	20240926	092400	3023615	2960	2960	2960	2960	0
555	20240926	092300	3023615	2960	2960	2960	2960	0
556	20240926	092200	3023615	2960	2960	2960	2960	0
557	20240926	092100	3023615	2960	2960	2960	2960	0
558	20240926	092000	3023615	2960	2960	2970	2960	8
559	20240926	091900	2999895	2970	2960	2970	2960	14
560	20240926	091800	2958385	2960	2970	2970	2955	13
561	20240926	091700	2919845	2955	2975	2975	2955	28
562	20240926	091600	2836860	2955	2970	2975	2955	308
563	20240926	091500	1921975	2955	2955	2955	2955	0
564	20240926	091400	1921975	2955	2955	2955	2955	0
565	20240926	091300	1921975	2955	2955	2955	2955	1
566	20240926	091200	1919020	2965	2965	2965	2965	9
567	20240926	091100	1892335	2970	2970	2970	2970	0
568	20240926	091000	1892335	2970	2970	2970	2970	0
569	20240926	090900	1892335	2970	2965	2970	2965	51
570	20240926	090800	1741110	2960	2960	2960	2960	0
571	20240926	090700	1741110	2960	2960	2960	2960	8
572	20240926	090600	1717430	2960	2960	2960	2960	0
573	20240926	090500	1717430	2960	2960	2960	2960	0
574	20240926	090400	1717430	2960	2960	2960	2960	0
575	20240926	090300	1717430	2960	2960	2960	2960	0
576	20240926	090200	1717430	2960	2960	2960	2960	250
577	20240926	090100	977430	2960	2960	2960	2960	0
578	20240926	090000	977430	2960	2935	2960	2935	333