KissMeData/002290/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183700	29415745	2885	2885	2885	2885	154
3	20241021	183600	29415745	2885	2885	2885	2885	0
4	20241021	183500	29415745	2885	2885	2885	2885	0
5	20241021	183400	29415745	2885	2885	2885	2885	0
6	20241021	183300	29415745	2885	2885	2885	2885	0
7	20241021	183200	29415745	2885	2885	2885	2885	0
8	20241021	183100	29415745	2885	2885	2885	2885	0
9	20241021	183000	29415745	2885	2885	2885	2885	0
10	20241021	182900	29415745	2885	2885	2885	2885	0
11	20241021	182800	29415745	2885	2885	2885	2885	0
12	20241021	182700	29415745	2885	2885	2885	2885	0
13	20241021	182600	29415745	2885	2885	2885	2885	0
14	20241021	182500	29415745	2885	2885	2885	2885	0
15	20241021	182400	29415745	2885	2885	2885	2885	0
16	20241021	182300	29415745	2885	2885	2885	2885	0
17	20241021	182200	29415745	2885	2885	2885	2885	0
18	20241021	182100	29415745	2885	2885	2885	2885	0
19	20241021	182000	29415745	2885	2885	2885	2885	0
20	20241021	181900	29415745	2885	2885	2885	2885	0
21	20241021	181800	29415745	2885	2885	2885	2885	0
22	20241021	181700	29415745	2885	2885	2885	2885	0
23	20241021	181600	29415745	2885	2885	2885	2885	0
24	20241021	181500	29415745	2885	2885	2885	2885	0
25	20241021	181400	29415745	2885	2885	2885	2885	0
26	20241021	181300	29415745	2885	2885	2885	2885	0
27	20241021	181200	29415745	2885	2885	2885	2885	0
28	20241021	181100	29415745	2885	2885	2885	2885	0
29	20241021	181000	29415745	2885	2885	2885	2885	0
30	20241021	180900	29415745	2885	2885	2885	2885	0
31	20241021	180800	29415745	2885	2885	2885	2885	0
32	20241021	180700	29415745	2885	2885	2885	2885	154
33	20241021	180600	29415745	2885	2885	2885	2885	0
34	20241021	180500	29415745	2885	2885	2885	2885	0
35	20241021	180400	29415745	2885	2885	2885	2885	0
36	20241021	180300	29415745	2885	2885	2885	2885	0
37	20241021	180200	29415745	2885	2885	2885	2885	0
38	20241021	180100	29415745	2885	2885	2885	2885	0
39	20241021	180000	29415745	2885	2885	2885	2885	0
40	20241021	175900	29415745	2885	2885	2885	2885	0
41	20241021	175800	29415745	2885	2885	2885	2885	0
42	20241021	175700	29415745	2885	2885	2885	2885	0
43	20241021	175600	29415745	2885	2885	2885	2885	0
44	20241021	175500	29415745	2885	2885	2885	2885	0
45	20241021	175400	29415745	2885	2885	2885	2885	0
46	20241021	175300	29415745	2885	2885	2885	2885	0
47	20241021	175200	29415745	2885	2885	2885	2885	0
48	20241021	175100	29415745	2885	2885	2885	2885	0
49	20241021	175000	29415745	2885	2885	2885	2885	0
50	20241021	174900	29415745	2885	2885	2885	2885	0
51	20241021	174800	29415745	2885	2885	2885	2885	0
52	20241021	174700	29415745	2885	2885	2885	2885	0
53	20241021	174600	29415745	2885	2885	2885	2885	0
54	20241021	174500	29415745	2885	2885	2885	2885	0
55	20241021	174400	29415745	2885	2885	2885	2885	0
56	20241021	174300	29415745	2885	2885	2885	2885	0
57	20241021	174200	29415745	2885	2885	2885	2885	0
58	20241021	174100	29415745	2885	2885	2885	2885	0
59	20241021	174000	29415745	2885	2885	2885	2885	0
60	20241021	173900	29415745	2885	2885	2885	2885	0
61	20241021	173800	29415745	2885	2885	2885	2885	0
62	20241021	173700	29415745	2885	2885	2885	2885	154
63	20241021	173600	29415745	2885	2885	2885	2885	0
64	20241021	173500	29415745	2885	2885	2885	2885	0
65	20241021	173400	29415745	2885	2885	2885	2885	0
66	20241021	173300	29415745	2885	2885	2885	2885	0
67	20241021	173200	29415745	2885	2885	2885	2885	0
68	20241021	173100	29415745	2885	2885	2885	2885	0
69	20241021	173000	29415745	2885	2885	2885	2885	0
70	20241021	172900	29415745	2885	2885	2885	2885	0
71	20241021	172800	29415745	2885	2885	2885	2885	0
72	20241021	172700	29415745	2885	2885	2885	2885	0
73	20241021	172600	29415745	2885	2885	2885	2885	0
74	20241021	172500	29415745	2885	2885	2885	2885	0
75	20241021	172400	29415745	2885	2885	2885	2885	0
76	20241021	172300	29415745	2885	2885	2885	2885	0
77	20241021	172200	29415745	2885	2885	2885	2885	0
78	20241021	172100	29415745	2885	2885	2885	2885	0
79	20241021	172000	29415745	2885	2885	2885	2885	0
80	20241021	171900	29415745	2885	2885	2885	2885	0
81	20241021	171800	29415745	2885	2885	2885	2885	0
82	20241021	171700	29415745	2885	2885	2885	2885	0
83	20241021	171600	29415745	2885	2885	2885	2885	0
84	20241021	171500	29415745	2885	2885	2885	2885	0
85	20241021	171400	29415745	2885	2885	2885	2885	0
86	20241021	171300	29415745	2885	2885	2885	2885	0
87	20241021	171200	29415745	2885	2885	2885	2885	0
88	20241021	171100	29415745	2885	2885	2885	2885	0
89	20241021	171000	29415745	2885	2885	2885	2885	0
90	20241021	170900	29415745	2885	2885	2885	2885	0
91	20241021	170800	29415745	2885	2885	2885	2885	0
92	20241021	170700	29415745	2885	2885	2885	2885	154
93	20241021	170600	29415745	2885	2885	2885	2885	0
94	20241021	170500	29415745	2885	2885	2885	2885	0
95	20241021	170400	29415745	2885	2885	2885	2885	0
96	20241021	170300	29415745	2885	2885	2885	2885	0
97	20241021	170200	29415745	2885	2885	2885	2885	0
98	20241021	170100	29415745	2885	2885	2885	2885	0
99	20241021	170000	29415745	2885	2885	2885	2885	0
100	20241021	165900	29415745	2885	2885	2885	2885	0
101	20241021	165800	29415745	2885	2885	2885	2885	0
102	20241021	165700	29415745	2885	2885	2885	2885	0
103	20241021	165600	29415745	2885	2885	2885	2885	0
104	20241021	165500	29415745	2885	2885	2885	2885	0
105	20241021	165400	29415745	2885	2885	2885	2885	0
106	20241021	165300	29415745	2885	2885	2885	2885	0
107	20241021	165200	29415745	2885	2885	2885	2885	0
108	20241021	165100	29415745	2885	2885	2885	2885	0
109	20241021	165000	29415745	2885	2885	2885	2885	0
110	20241021	164900	29415745	2885	2885	2885	2885	0
111	20241021	164800	29415745	2885	2885	2885	2885	0
112	20241021	164700	29415745	2885	2885	2885	2885	0
113	20241021	164600	29415745	2885	2885	2885	2885	0
114	20241021	164500	29415745	2885	2885	2885	2885	0
115	20241021	164400	29415745	2885	2885	2885	2885	0
116	20241021	164300	29415745	2885	2885	2885	2885	0
117	20241021	164200	29415745	2885	2885	2885	2885	0
118	20241021	164100	29415745	2885	2885	2885	2885	0
119	20241021	164000	29415745	2885	2885	2885	2885	0
120	20241021	163900	29415745	2885	2885	2885	2885	0
121	20241021	163800	29415745	2885	2885	2885	2885	0
122	20241021	163700	29415745	2885	2885	2885	2885	154
123	20241021	163600	29415745	2885	2885	2885	2885	0
124	20241021	163500	29415745	2885	2885	2885	2885	0
125	20241021	163400	29415745	2885	2885	2885	2885	0
126	20241021	163300	29415745	2885	2885	2885	2885	0
127	20241021	163200	29415745	2885	2885	2885	2885	0
128	20241021	163100	29415745	2885	2885	2885	2885	0
129	20241021	163000	29415745	2885	2885	2885	2885	0
130	20241021	162900	29415745	2885	2885	2885	2885	0
131	20241021	162800	29415745	2885	2885	2885	2885	0
132	20241021	162700	29415745	2885	2885	2885	2885	0
133	20241021	162600	29415745	2885	2885	2885	2885	0
134	20241021	162500	29415745	2885	2885	2885	2885	0
135	20241021	162400	29415745	2885	2885	2885	2885	0
136	20241021	162300	29415745	2885	2885	2885	2885	0
137	20241021	162200	29415745	2885	2885	2885	2885	0
138	20241021	162100	29415745	2885	2885	2885	2885	0
139	20241021	162000	29415745	2885	2885	2885	2885	0
140	20241021	161900	29415745	2885	2885	2885	2885	0
141	20241021	161800	29415745	2885	2885	2885	2885	0
142	20241021	161700	29415745	2885	2885	2885	2885	0
143	20241021	161600	29415745	2885	2885	2885	2885	0
144	20241021	161500	29415745	2885	2885	2885	2885	0
145	20241021	161400	29415745	2885	2885	2885	2885	0
146	20241021	161300	29415745	2885	2885	2885	2885	0
147	20241021	161200	29415745	2885	2885	2885	2885	0
148	20241021	161100	29415745	2885	2885	2885	2885	0
149	20241021	161000	29415745	2885	2885	2885	2885	0
150	20241021	160900	29415745	2885	2885	2885	2885	0
151	20241021	160800	29415745	2885	2885	2885	2885	0
152	20241021	160700	29415745	2885	2885	2885	2885	154
153	20241021	160600	29415745	2885	2885	2885	2885	0
154	20241021	160500	29415745	2885	2885	2885	2885	0
155	20241021	160400	29415745	2885	2885	2885	2885	0
156	20241021	160300	29415745	2885	2885	2885	2885	0
157	20241021	160200	29415745	2885	2885	2885	2885	0
158	20241021	160100	29415745	2885	2885	2885	2885	0
159	20241021	160000	29415745	2885	2885	2885	2885	0
160	20241021	155900	29415745	2885	2885	2885	2885	0
161	20241021	155800	29415745	2885	2885	2885	2885	0
162	20241021	155700	29415745	2885	2885	2885	2885	0
163	20241021	155600	29415745	2885	2885	2885	2885	0
164	20241021	155500	29415745	2885	2885	2885	2885	0
165	20241021	155400	29415745	2885	2885	2885	2885	0
166	20241021	155300	29415745	2885	2885	2885	2885	0
167	20241021	155200	29415745	2885	2885	2885	2885	0
168	20241021	155100	29415745	2885	2885	2885	2885	0
169	20241021	155000	29415745	2885	2885	2885	2885	0
170	20241021	154900	29415745	2885	2885	2885	2885	0
171	20241021	154800	29415745	2885	2885	2885	2885	0
172	20241021	154700	29415745	2885	2885	2885	2885	0
173	20241021	154600	29415745	2885	2885	2885	2885	0
174	20241021	154500	29415745	2885	2885	2885	2885	0
175	20241021	154400	29415745	2885	2885	2885	2885	0
176	20241021	154300	29415745	2885	2885	2885	2885	0
177	20241021	154200	29415745	2885	2885	2885	2885	0
178	20241021	154100	29415745	2885	2885	2885	2885	0
179	20241021	154000	29415745	2885	2885	2885	2885	0
180	20241021	153900	29415745	2885	2885	2885	2885	0
181	20241021	153800	29415745	2885	2885	2885	2885	0
182	20241021	153700	29415745	2885	2885	2885	2885	154
183	20241021	153600	29415745	2885	2885	2885	2885	0
184	20241021	153500	29415745	2885	2885	2885	2885	0
185	20241021	153400	29415745	2885	2885	2885	2885	0
186	20241021	153300	29415745	2885	2885	2885	2885	0
187	20241021	153200	29415745	2885	2885	2885	2885	0
188	20241021	153100	29415745	2885	2885	2885	2885	0
189	20241021	153000	29415745	2885	2885	2885	2885	154
190	20241021	152900	28971455	2850	2850	2850	2850	0
191	20241021	152800	28971455	2850	2850	2850	2850	0
192	20241021	152700	28971455	2850	2850	2850	2850	0
193	20241021	152600	28971455	2850	2850	2850	2850	0
194	20241021	152500	28971455	2850	2850	2850	2850	0
195	20241021	152400	28971455	2850	2850	2850	2850	0
196	20241021	152300	28971455	2850	2850	2850	2850	0
197	20241021	152200	28971455	2850	2850	2850	2850	0
198	20241021	152100	28971455	2850	2850	2850	2850	0
199	20241021	152000	28971455	2850	2850	2850	2850	0
200	20241021	151900	28971455	2850	2850	2850	2850	0
201	20241021	151800	28971455	2850	2850	2850	2850	0
202	20241021	151700	28971455	2850	2850	2850	2850	0
203	20241021	151600	28971455	2850	2850	2850	2850	0
204	20241021	151500	28971455	2850	2850	2850	2850	0
205	20241021	151400	28971455	2850	2865	2865	2850	2677
206	20241021	151300	21328645	2865	2865	2865	2865	0
207	20241021	151200	21328645	2865	2865	2865	2865	0
208	20241021	151100	21328645	2865	2865	2865	2865	0
209	20241021	151000	21328645	2865	2865	2865	2865	294
210	20241021	150900	20486335	2870	2870	2870	2870	0
211	20241021	150800	20486335	2870	2870	2870	2870	0
212	20241021	150700	20486335	2870	2870	2870	2870	0
213	20241021	150600	20486335	2870	2870	2870	2870	0
214	20241021	150500	20486335	2870	2870	2870	2870	0
215	20241021	150400	20486335	2870	2870	2870	2870	0
216	20241021	150300	20486335	2870	2870	2870	2870	0
217	20241021	150200	20486335	2870	2870	2870	2870	0
218	20241021	150100	20486335	2870	2870	2870	2870	0
219	20241021	150000	20486335	2870	2870	2870	2870	12
220	20241021	145900	20451895	2865	2865	2865	2865	0
221	20241021	145800	20451895	2865	2865	2865	2865	0
222	20241021	145700	20451895	2865	2865	2865	2865	0
223	20241021	145600	20451895	2865	2865	2865	2865	0
224	20241021	145500	20451895	2865	2865	2865	2865	0
225	20241021	145400	20451895	2865	2865	2865	2865	0
226	20241021	145300	20451895	2865	2865	2865	2865	0
227	20241021	145200	20451895	2865	2865	2865	2865	0
228	20241021	145100	20451895	2865	2865	2865	2865	0
229	20241021	145000	20451895	2865	2865	2865	2865	0
230	20241021	144900	20451895	2865	2865	2865	2865	0
231	20241021	144800	20451895	2865	2865	2865	2865	0
232	20241021	144700	20451895	2865	2865	2865	2865	0
233	20241021	144600	20451895	2865	2865	2865	2865	0
234	20241021	144500	20451895	2865	2865	2865	2865	0
235	20241021	144400	20451895	2865	2865	2865	2865	0
236	20241021	144300	20451895	2865	2865	2865	2865	0
237	20241021	144200	20451895	2865	2865	2865	2865	0
238	20241021	144100	20451895	2865	2865	2865	2865	0
239	20241021	144000	20451895	2865	2865	2865	2865	0
240	20241021	143900	20451895	2865	2865	2865	2865	0
241	20241021	143800	20451895	2865	2865	2865	2865	0
242	20241021	143700	20451895	2865	2865	2865	2865	0
243	20241021	143600	20451895	2865	2865	2865	2865	0
244	20241021	143500	20451895	2865	2865	2865	2865	0
245	20241021	143400	20451895	2865	2865	2865	2865	0
246	20241021	143300	20451895	2865	2865	2865	2865	0
247	20241021	143200	20451895	2865	2865	2865	2865	0
248	20241021	143100	20451895	2865	2865	2865	2865	0
249	20241021	143000	20451895	2865	2865	2865	2865	0
250	20241021	142900	20451895	2865	2865	2865	2865	0
251	20241021	142800	20451895	2865	2865	2865	2865	0
252	20241021	142700	20451895	2865	2865	2865	2865	0
253	20241021	142600	20451895	2865	2865	2865	2865	0
254	20241021	142500	20451895	2865	2865	2865	2865	0
255	20241021	142400	20451895	2865	2865	2865	2865	0
256	20241021	142300	20451895	2865	2865	2865	2865	0
257	20241021	142200	20451895	2865	2865	2865	2865	0
258	20241021	142100	20451895	2865	2865	2865	2865	0
259	20241021	142000	20451895	2865	2865	2865	2865	4
260	20241021	141900	20440435	2860	2860	2860	2860	0
261	20241021	141800	20440435	2860	2860	2860	2860	0
262	20241021	141700	20440435	2860	2860	2860	2860	0
263	20241021	141600	20440435	2860	2860	2860	2860	0
264	20241021	141500	20440435	2860	2865	2865	2860	152
265	20241021	141400	20005605	2875	2875	2875	2875	0
266	20241021	141300	20005605	2875	2875	2875	2875	0
267	20241021	141200	20005605	2875	2875	2875	2875	0
268	20241021	141100	20005605	2875	2875	2875	2875	0
269	20241021	141000	20005605	2875	2875	2875	2875	0
270	20241021	140900	20005605	2875	2875	2875	2875	0
271	20241021	140800	20005605	2875	2875	2875	2875	0
272	20241021	140700	20005605	2875	2875	2875	2875	0
273	20241021	140600	20005605	2875	2875	2875	2875	0
274	20241021	140500	20005605	2875	2875	2875	2875	0
275	20241021	140400	20005605	2875	2875	2875	2875	0
276	20241021	140300	20005605	2875	2875	2875	2875	0
277	20241021	140200	20005605	2875	2875	2875	2875	2
278	20241021	140100	19999855	2870	2870	2870	2870	4
279	20241021	140000	19988375	2885	2885	2885	2885	0
280	20241021	135900	19988375	2885	2885	2885	2885	0
281	20241021	135800	19988375	2885	2870	2885	2870	32
282	20241021	135700	19896325	2870	2870	2870	2870	6
283	20241021	135600	19879105	2880	2880	2880	2880	0
284	20241021	135500	19879105	2880	2870	2880	2870	27
285	20241021	135400	19801595	2880	2880	2880	2880	0
286	20241021	135300	19801595	2880	2880	2880	2880	0
287	20241021	135200	19801595	2880	2880	2880	2880	0
288	20241021	135100	19801595	2880	2880	2880	2880	0
289	20241021	135000	19801595	2880	2880	2880	2880	0
290	20241021	134900	19801595	2880	2880	2880	2880	0
291	20241021	134800	19801595	2880	2880	2880	2880	0
292	20241021	134700	19801595	2880	2880	2880	2880	0
293	20241021	134600	19801595	2880	2880	2880	2880	0
294	20241021	134500	19801595	2880	2880	2880	2880	0
295	20241021	134400	19801595	2880	2880	2880	2880	0
296	20241021	134300	19801595	2880	2880	2880	2880	0
297	20241021	134200	19801595	2880	2880	2880	2880	0
298	20241021	134100	19801595	2880	2880	2880	2880	0
299	20241021	134000	19801595	2880	2880	2880	2880	0
300	20241021	133900	19801595	2880	2875	2880	2875	1747
301	20241021	133800	14778965	2875	2875	2875	2875	0
302	20241021	133700	14778965	2875	2875	2875	2875	0
303	20241021	133600	14778965	2875	2875	2875	2875	0
304	20241021	133500	14778965	2875	2875	2875	2875	0
305	20241021	133400	14778965	2875	2875	2875	2875	0
306	20241021	133300	14778965	2875	2875	2875	2875	0
307	20241021	133200	14778965	2875	2875	2875	2875	5
308	20241021	133100	14764590	2880	2880	2880	2880	4
309	20241021	133000	14753070	2875	2875	2875	2875	24
310	20241021	132900	14684070	2875	2875	2875	2875	96
311	20241021	132800	14408070	2885	2885	2885	2885	0
312	20241021	132700	14408070	2885	2885	2885	2885	0
313	20241021	132600	14408070	2885	2885	2885	2885	0
314	20241021	132500	14408070	2885	2885	2885	2885	0
315	20241021	132400	14408070	2885	2885	2885	2885	0
316	20241021	132300	14408070	2885	2885	2885	2885	0
317	20241021	132200	14408070	2885	2885	2885	2885	0
318	20241021	132100	14408070	2885	2885	2885	2885	0
319	20241021	132000	14408070	2885	2875	2885	2875	13
320	20241021	131900	14370685	2880	2880	2880	2880	0
321	20241021	131800	14370685	2880	2880	2880	2880	0
322	20241021	131700	14370685	2880	2880	2880	2880	0
323	20241021	131600	14370685	2880	2880	2880	2880	0
324	20241021	131500	14370685	2880	2880	2880	2880	0
325	20241021	131400	14370685	2880	2870	2880	2870	31
326	20241021	131300	14281705	2870	2870	2870	2870	0
327	20241021	131200	14281705	2870	2870	2870	2870	0
328	20241021	131100	14281705	2870	2870	2870	2870	0
329	20241021	131000	14281705	2870	2870	2870	2870	14
330	20241021	130900	14241525	2875	2865	2890	2865	101
331	20241021	130800	13951075	2865	2865	2865	2865	8
332	20241021	130700	13928155	2865	2865	2865	2865	0
333	20241021	130600	13928155	2865	2865	2865	2865	0
334	20241021	130500	13928155	2865	2865	2865	2865	0
335	20241021	130400	13928155	2865	2865	2865	2865	0
336	20241021	130300	13928155	2865	2865	2865	2865	1
337	20241021	130200	13925290	2860	2860	2860	2860	69
338	20241021	130100	13727950	2865	2865	2865	2865	0
339	20241021	130000	13727950	2865	2865	2865	2865	52
340	20241021	125900	13578970	2865	2865	2865	2865	0
341	20241021	125800	13578970	2865	2865	2865	2865	0
342	20241021	125700	13578970	2865	2865	2865	2865	0
343	20241021	125600	13578970	2865	2865	2865	2865	0
344	20241021	125500	13578970	2865	2865	2865	2865	1
345	20241021	125400	13576105	2860	2860	2860	2860	0
346	20241021	125300	13576105	2860	2860	2860	2860	178
347	20241021	125200	13067025	2865	2865	2865	2865	0
348	20241021	125100	13067025	2865	2865	2865	2865	0
349	20241021	125000	13067025	2865	2865	2865	2865	0
350	20241021	124900	13067025	2865	2865	2865	2865	0
351	20241021	124800	13067025	2865	2865	2865	2865	0
352	20241021	124700	13067025	2865	2865	2865	2865	0
353	20241021	124600	13067025	2865	2865	2865	2865	0
354	20241021	124500	13067025	2865	2865	2865	2865	0
355	20241021	124400	13067025	2865	2865	2865	2865	0
356	20241021	124300	13067025	2865	2865	2865	2865	1
357	20241021	124200	13064160	2860	2860	2860	2860	261
358	20241021	124100	12317700	2865	2865	2865	2865	1
359	20241021	124000	12314835	2865	2865	2865	2865	1
360	20241021	123900	12311970	2875	2865	2875	2865	25
361	20241021	123800	12240335	2865	2865	2865	2865	2
362	20241021	123700	12234605	2865	2865	2865	2865	3
363	20241021	123600	12226010	2865	2865	2865	2865	0
364	20241021	123500	12226010	2865	2865	2865	2865	3
365	20241021	123400	12217415	2865	2865	2865	2865	2
366	20241021	123300	12211685	2865	2865	2865	2865	21
367	20241021	123200	12151520	2865	2865	2865	2865	19
368	20241021	123100	12097085	2865	2865	2865	2865	5
369	20241021	123000	12082760	2865	2865	2865	2865	5
370	20241021	122900	12068435	2865	2865	2865	2865	7
371	20241021	122800	12048380	2865	2865	2865	2865	3
372	20241021	122700	12039785	2865	2865	2865	2865	17
373	20241021	122600	11991080	2865	2865	2865	2865	200
374	20241021	122500	11418080	2865	2865	2865	2865	0
375	20241021	122400	11418080	2865	2865	2865	2865	0
376	20241021	122300	11418080	2865	2865	2865	2865	0
377	20241021	122200	11418080	2865	2865	2865	2865	0
378	20241021	122100	11418080	2865	2865	2865	2865	0
379	20241021	122000	11418080	2865	2865	2865	2865	0
380	20241021	121900	11418080	2865	2865	2865	2865	0
381	20241021	121800	11418080	2865	2865	2865	2865	0
382	20241021	121700	11418080	2865	2865	2865	2865	0
383	20241021	121600	11418080	2865	2865	2865	2865	0
384	20241021	121500	11418080	2865	2865	2865	2865	0
385	20241021	121400	11418080	2865	2865	2865	2865	0
386	20241021	121300	11418080	2865	2865	2865	2865	0
387	20241021	121200	11418080	2865	2865	2865	2865	0
388	20241021	121100	11418080	2865	2865	2865	2865	0
389	20241021	121000	11418080	2865	2865	2865	2865	0
390	20241021	120900	11418080	2865	2865	2865	2865	0
391	20241021	120800	11418080	2865	2865	2865	2865	0
392	20241021	120700	11418080	2865	2865	2865	2865	0
393	20241021	120600	11418080	2865	2865	2865	2865	0
394	20241021	120500	11418080	2865	2865	2865	2865	0
395	20241021	120400	11418080	2865	2865	2865	2865	0
396	20241021	120300	11418080	2865	2865	2865	2865	0
397	20241021	120200	11418080	2865	2865	2865	2865	0
398	20241021	120100	11418080	2865	2865	2865	2865	0
399	20241021	120000	11418080	2865	2865	2865	2865	0
400	20241021	115900	11418080	2865	2865	2865	2865	0
401	20241021	115800	11418080	2865	2865	2865	2865	0
402	20241021	115700	11418080	2865	2865	2865	2865	0
403	20241021	115600	11418080	2865	2865	2865	2865	0
404	20241021	115500	11418080	2865	2865	2865	2865	0
405	20241021	115400	11418080	2865	2865	2865	2865	4
406	20241021	115300	11406620	2860	2860	2860	2860	0
407	20241021	115200	11406620	2860	2860	2860	2860	0
408	20241021	115100	11406620	2860	2860	2860	2860	0
409	20241021	115000	11406620	2860	2860	2860	2860	0
410	20241021	114900	11406620	2860	2860	2860	2860	0
411	20241021	114800	11406620	2860	2860	2860	2860	0
412	20241021	114700	11406620	2860	2860	2860	2860	0
413	20241021	114600	11406620	2860	2860	2860	2860	0
414	20241021	114500	11406620	2860	2860	2860	2860	0
415	20241021	114400	11406620	2860	2860	2860	2860	0
416	20241021	114300	11406620	2860	2860	2860	2860	0
417	20241021	114200	11406620	2860	2860	2860	2860	0
418	20241021	114100	11406620	2860	2860	2860	2860	0
419	20241021	114000	11406620	2860	2860	2860	2860	0
420	20241021	113900	11406620	2860	2860	2860	2860	0
421	20241021	113800	11406620	2860	2860	2860	2860	30
422	20241021	113700	11320820	2860	2860	2860	2860	72
423	20241021	113600	11114900	2865	2865	2865	2865	0
424	20241021	113500	11114900	2865	2865	2865	2865	0
425	20241021	113400	11114900	2865	2865	2865	2865	0
426	20241021	113300	11114900	2865	2865	2865	2865	0
427	20241021	113200	11114900	2865	2865	2865	2865	0
428	20241021	113100	11114900	2865	2865	2865	2865	0
429	20241021	113000	11114900	2865	2865	2865	2865	0
430	20241021	112900	11114900	2865	2865	2865	2865	0
431	20241021	112800	11114900	2865	2865	2865	2865	0
432	20241021	112700	11114900	2865	2865	2865	2865	0
433	20241021	112600	11114900	2865	2865	2865	2865	0
434	20241021	112500	11114900	2865	2865	2865	2865	0
435	20241021	112400	11114900	2865	2865	2865	2865	0
436	20241021	112300	11114900	2865	2865	2865	2865	0
437	20241021	112200	11114900	2865	2865	2865	2865	0
438	20241021	112100	11114900	2865	2865	2865	2865	0
439	20241021	112000	11114900	2865	2865	2865	2865	0
440	20241021	111900	11114900	2865	2865	2865	2865	0
441	20241021	111800	11114900	2865	2865	2865	2865	0
442	20241021	111700	11114900	2865	2865	2865	2865	0
443	20241021	111600	11114900	2865	2865	2865	2865	0
444	20241021	111500	11114900	2865	2865	2865	2865	0
445	20241021	111400	11114900	2865	2865	2865	2865	0
446	20241021	111300	11114900	2865	2865	2865	2865	0
447	20241021	111200	11114900	2865	2865	2865	2865	0
448	20241021	111100	11114900	2865	2865	2865	2865	0
449	20241021	111000	11114900	2865	2865	2865	2865	0
450	20241021	110900	11114900	2865	2865	2865	2865	0
451	20241021	110800	11114900	2865	2865	2865	2865	0
452	20241021	110700	11114900	2865	2865	2865	2865	0
453	20241021	110600	11114900	2865	2865	2865	2865	0
454	20241021	110500	11114900	2865	2865	2865	2865	0
455	20241021	110400	11114900	2865	2865	2865	2865	1
456	20241021	110300	11112035	2870	2870	2870	2870	0
457	20241021	110200	11112035	2870	2860	2870	2860	13
458	20241021	110100	11074785	2860	2860	2875	2860	10
459	20241021	110000	11046140	2875	2860	2875	2860	12
460	20241021	105900	11011745	2870	2870	2870	2860	11
461	20241021	105800	10980225	2860	2870	2870	2860	26
462	20241021	105700	10905735	2860	2860	2860	2860	63
463	20241021	105600	10725555	2860	2860	2860	2860	1
464	20241021	105500	10722695	2860	2870	2870	2860	41
465	20241021	105400	10605400	2860	2865	2870	2860	10
466	20241021	105300	10576755	2860	2870	2870	2860	12
467	20241021	105200	10542375	2860	2860	2870	2860	7
468	20241021	105100	10522325	2855	2855	2855	2855	0
469	20241021	105000	10522325	2855	2855	2855	2855	0
470	20241021	104900	10522325	2855	2855	2855	2855	0
471	20241021	104800	10522325	2855	2855	2855	2855	0
472	20241021	104700	10522325	2855	2855	2855	2855	0
473	20241021	104600	10522325	2855	2855	2855	2855	0
474	20241021	104500	10522325	2855	2855	2855	2855	0
475	20241021	104400	10522325	2855	2855	2855	2855	0
476	20241021	104300	10522325	2855	2855	2855	2855	0
477	20241021	104200	10522325	2855	2855	2855	2855	0
478	20241021	104100	10522325	2855	2855	2855	2855	0
479	20241021	104000	10522325	2855	2855	2855	2855	0
480	20241021	103900	10522325	2855	2860	2860	2855	500
481	20241021	103800	9094555	2855	2855	2855	2855	0
482	20241021	103700	9094555	2855	2855	2855	2855	0
483	20241021	103600	9094555	2855	2855	2855	2855	0
484	20241021	103500	9094555	2855	2855	2855	2855	0
485	20241021	103400	9094555	2855	2855	2855	2855	0
486	20241021	103300	9094555	2855	2855	2855	2855	0
487	20241021	103200	9094555	2855	2855	2855	2855	0
488	20241021	103100	9094555	2855	2855	2855	2855	0
489	20241021	103000	9094555	2855	2855	2855	2855	0
490	20241021	102900	9094555	2855	2855	2855	2855	0
491	20241021	102800	9094555	2855	2855	2855	2855	0
492	20241021	102700	9094555	2855	2855	2855	2855	0
493	20241021	102600	9094555	2855	2855	2855	2855	0
494	20241021	102500	9094555	2855	2855	2855	2855	0
495	20241021	102400	9094555	2855	2855	2855	2855	0
496	20241021	102300	9094555	2855	2855	2855	2855	0
497	20241021	102200	9094555	2855	2855	2855	2855	0
498	20241021	102100	9094555	2855	2855	2855	2855	0
499	20241021	102000	9094555	2855	2855	2855	2855	0
500	20241021	101900	9094555	2855	2855	2855	2855	0
501	20241021	101800	9094555	2855	2855	2855	2855	0
502	20241021	101700	9094555	2855	2860	2860	2855	356
503	20241021	101600	8076875	2855	2855	2855	2855	0
504	20241021	101500	8076875	2855	2855	2855	2855	0
505	20241021	101400	8076875	2855	2855	2855	2855	0
506	20241021	101300	8076875	2855	2855	2855	2855	0
507	20241021	101200	8076875	2855	2855	2855	2855	0
508	20241021	101100	8076875	2855	2855	2855	2855	0
509	20241021	101000	8076875	2855	2855	2855	2855	0
510	20241021	100900	8076875	2855	2855	2855	2855	0
511	20241021	100800	8076875	2855	2855	2855	2855	0
512	20241021	100700	8076875	2855	2855	2855	2855	0
513	20241021	100600	8076875	2855	2855	2855	2855	0
514	20241021	100500	8076875	2855	2855	2855	2855	0
515	20241021	100400	8076875	2855	2855	2855	2855	0
516	20241021	100300	8076875	2855	2855	2855	2855	0
517	20241021	100200	8076875	2855	2855	2855	2855	0
518	20241021	100100	8076875	2855	2860	2860	2855	181
519	20241021	100000	7560045	2860	2860	2860	2860	0
520	20241021	095900	7560045	2860	2860	2860	2860	0
521	20241021	095800	7560045	2860	2860	2860	2860	0
522	20241021	095700	7560045	2860	2860	2860	2860	0
523	20241021	095600	7560045	2860	2860	2860	2860	0
524	20241021	095500	7560045	2860	2870	2870	2860	69
525	20241021	095400	7362445	2900	2900	2900	2900	0
526	20241021	095300	7362445	2900	2900	2900	2900	0
527	20241021	095200	7362445	2900	2900	2900	2900	0
528	20241021	095100	7362445	2900	2870	2900	2870	150
529	20241021	095000	6929125	2855	2860	2860	2855	110
530	20241021	094900	6615015	2885	2885	2885	2885	0
531	20241021	094800	6615015	2885	2885	2885	2885	0
532	20241021	094700	6615015	2885	2870	2885	2870	4
533	20241021	094600	6603490	2870	2870	2880	2870	7
534	20241021	094500	6583360	2875	2870	2880	2870	4
535	20241021	094400	6571860	2855	2855	2855	2855	0
536	20241021	094300	6571860	2855	2855	2855	2855	26
537	20241021	094200	6497630	2875	2875	2875	2875	0
538	20241021	094100	6497630	2875	2875	2875	2875	0
539	20241021	094000	6497630	2875	2875	2875	2875	0
540	20241021	093900	6497630	2875	2875	2875	2875	0
541	20241021	093800	6497630	2875	2875	2875	2875	0
542	20241021	093700	6497630	2875	2875	2875	2875	0
543	20241021	093600	6497630	2875	2875	2875	2875	0
544	20241021	093500	6497630	2875	2860	2875	2860	70
545	20241021	093400	6296455	2855	2855	2855	2855	0
546	20241021	093300	6296455	2855	2855	2855	2855	0
547	20241021	093200	6296455	2855	2855	2855	2855	0
548	20241021	093100	6296455	2855	2855	2855	2855	0
549	20241021	093000	6296455	2855	2860	2860	2855	750
550	20241021	092900	4154520	2860	2860	2860	2860	0
551	20241021	092800	4154520	2860	2865	2865	2860	250
552	20241021	092700	3439390	2865	2865	2865	2865	0
553	20241021	092600	3439390	2865	2865	2865	2865	79
554	20241021	092500	3213055	2865	2865	2865	2865	2
555	20241021	092400	3207325	2865	2865	2865	2865	0
556	20241021	092300	3207325	2865	2865	2865	2865	0
557	20241021	092200	3207325	2865	2870	2870	2865	20
558	20241021	092100	3149930	2870	2870	2870	2870	1
559	20241021	092000	3147060	2880	2880	2880	2880	0
560	20241021	091900	3147060	2880	2880	2880	2880	0
561	20241021	091800	3147060	2880	2880	2880	2880	0
562	20241021	091700	3147060	2880	2880	2880	2880	0
563	20241021	091600	3147060	2880	2880	2880	2880	0
564	20241021	091500	3147060	2880	2880	2880	2880	0
565	20241021	091400	3147060	2880	2880	2880	2880	0
566	20241021	091300	3147060	2880	2860	2890	2860	302
567	20241021	091200	2281935	2855	2870	2870	2855	500
568	20241021	091100	853350	2890	2890	2890	2890	0
569	20241021	091000	853350	2890	2890	2890	2890	0
570	20241021	090900	853350	2890	2880	2890	2880	70
571	20241021	090800	651670	2880	2880	2880	2880	65
572	20241021	090700	464470	2890	2890	2890	2890	0
573	20241021	090600	464470	2890	2885	2890	2880	15
574	20241021	090500	421135	2885	2885	2885	2885	0
575	20241021	090400	421135	2885	2885	2885	2885	0
576	20241021	090300	421135	2885	2885	2885	2885	0
577	20241021	090200	421135	2885	2885	2885	2885	0
578	20241021	090100	421135	2885	2885	2885	2885	0
579	20241021	090000	421135	2885	2885	2885	2880	146