KissMeData/002290/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183600	23036295	2950	2950	2950	2950	41
3	20240903	183500	23036295	2950	2950	2950	2950	0
4	20240903	183400	23036295	2950	2950	2950	2950	0
5	20240903	183300	23036295	2950	2950	2950	2950	0
6	20240903	183200	23036295	2950	2950	2950	2950	0
7	20240903	183100	23036295	2950	2950	2950	2950	0
8	20240903	183000	23036295	2950	2950	2950	2950	0
9	20240903	182900	23036295	2950	2950	2950	2950	0
10	20240903	182800	23036295	2950	2950	2950	2950	0
11	20240903	182700	23036295	2950	2950	2950	2950	0
12	20240903	182600	23036295	2950	2950	2950	2950	0
13	20240903	182500	23036295	2950	2950	2950	2950	0
14	20240903	182400	23036295	2950	2950	2950	2950	0
15	20240903	182300	23036295	2950	2950	2950	2950	0
16	20240903	182200	23036295	2950	2950	2950	2950	0
17	20240903	182100	23036295	2950	2950	2950	2950	0
18	20240903	182000	23036295	2950	2950	2950	2950	0
19	20240903	181900	23036295	2950	2950	2950	2950	0
20	20240903	181800	23036295	2950	2950	2950	2950	0
21	20240903	181700	23036295	2950	2950	2950	2950	0
22	20240903	181600	23036295	2950	2950	2950	2950	0
23	20240903	181500	23036295	2950	2950	2950	2950	0
24	20240903	181400	23036295	2950	2950	2950	2950	0
25	20240903	181300	23036295	2950	2950	2950	2950	0
26	20240903	181200	23036295	2950	2950	2950	2950	0
27	20240903	181100	23036295	2950	2950	2950	2950	0
28	20240903	181000	23036295	2950	2950	2950	2950	0
29	20240903	180900	23036295	2950	2950	2950	2950	0
30	20240903	180800	23036295	2950	2950	2950	2950	0
31	20240903	180700	23036295	2950	2950	2950	2950	0
32	20240903	180600	23036295	2950	2950	2950	2950	41
33	20240903	180500	23036295	2950	2950	2950	2950	0
34	20240903	180400	23036295	2950	2950	2950	2950	0
35	20240903	180300	23036295	2950	2950	2950	2950	0
36	20240903	180200	23036295	2950	2950	2950	2950	0
37	20240903	180100	23036295	2950	2950	2950	2950	0
38	20240903	180000	23036295	2950	2950	2950	2950	0
39	20240903	175900	23036295	2950	2950	2950	2950	0
40	20240903	175800	23036295	2950	2950	2950	2950	0
41	20240903	175700	23036295	2950	2950	2950	2950	0
42	20240903	175600	23036295	2950	2950	2950	2950	0
43	20240903	175500	23036295	2950	2950	2950	2950	0
44	20240903	175400	23036295	2950	2950	2950	2950	0
45	20240903	175300	23036295	2950	2950	2950	2950	0
46	20240903	175200	23036295	2950	2950	2950	2950	0
47	20240903	175100	23036295	2950	2950	2950	2950	0
48	20240903	175000	23036295	2950	2950	2950	2950	0
49	20240903	174900	23036295	2950	2950	2950	2950	0
50	20240903	174800	23036295	2950	2950	2950	2950	0
51	20240903	174700	23036295	2950	2950	2950	2950	0
52	20240903	174600	23036295	2950	2950	2950	2950	0
53	20240903	174500	23036295	2950	2950	2950	2950	0
54	20240903	174400	23036295	2950	2950	2950	2950	0
55	20240903	174300	23036295	2950	2950	2950	2950	0
56	20240903	174200	23036295	2950	2950	2950	2950	0
57	20240903	174100	23036295	2950	2950	2950	2950	0
58	20240903	174000	23036295	2950	2950	2950	2950	0
59	20240903	173900	23036295	2950	2950	2950	2950	0
60	20240903	173800	23036295	2950	2950	2950	2950	0
61	20240903	173700	23036295	2950	2950	2950	2950	0
62	20240903	173600	23036295	2950	2950	2950	2950	41
63	20240903	173500	23036295	2950	2950	2950	2950	0
64	20240903	173400	23036295	2950	2950	2950	2950	0
65	20240903	173300	23036295	2950	2950	2950	2950	0
66	20240903	173200	23036295	2950	2950	2950	2950	0
67	20240903	173100	23036295	2950	2950	2950	2950	0
68	20240903	173000	23036295	2950	2950	2950	2950	0
69	20240903	172900	23036295	2950	2950	2950	2950	0
70	20240903	172800	23036295	2950	2950	2950	2950	0
71	20240903	172700	23036295	2950	2950	2950	2950	0
72	20240903	172600	23036295	2950	2950	2950	2950	0
73	20240903	172500	23036295	2950	2950	2950	2950	0
74	20240903	172400	23036295	2950	2950	2950	2950	0
75	20240903	172300	23036295	2950	2950	2950	2950	0
76	20240903	172200	23036295	2950	2950	2950	2950	0
77	20240903	172100	23036295	2950	2950	2950	2950	0
78	20240903	172000	23036295	2950	2950	2950	2950	0
79	20240903	171900	23036295	2950	2950	2950	2950	0
80	20240903	171800	23036295	2950	2950	2950	2950	0
81	20240903	171700	23036295	2950	2950	2950	2950	0
82	20240903	171600	23036295	2950	2950	2950	2950	0
83	20240903	171500	23036295	2950	2950	2950	2950	0
84	20240903	171400	23036295	2950	2950	2950	2950	0
85	20240903	171300	23036295	2950	2950	2950	2950	0
86	20240903	171200	23036295	2950	2950	2950	2950	0
87	20240903	171100	23036295	2950	2950	2950	2950	0
88	20240903	171000	23036295	2950	2950	2950	2950	0
89	20240903	170900	23036295	2950	2950	2950	2950	0
90	20240903	170800	23036295	2950	2950	2950	2950	0
91	20240903	170700	23036295	2950	2950	2950	2950	0
92	20240903	170600	23036295	2950	2950	2950	2950	41
93	20240903	170500	23036295	2950	2950	2950	2950	0
94	20240903	170400	23036295	2950	2950	2950	2950	0
95	20240903	170300	23036295	2950	2950	2950	2950	0
96	20240903	170200	23036295	2950	2950	2950	2950	0
97	20240903	170100	23036295	2950	2950	2950	2950	0
98	20240903	170000	23036295	2950	2950	2950	2950	0
99	20240903	165900	23036295	2950	2950	2950	2950	0
100	20240903	165800	23036295	2950	2950	2950	2950	0
101	20240903	165700	23036295	2950	2950	2950	2950	0
102	20240903	165600	23036295	2950	2950	2950	2950	0
103	20240903	165500	23036295	2950	2950	2950	2950	0
104	20240903	165400	23036295	2950	2950	2950	2950	0
105	20240903	165300	23036295	2950	2950	2950	2950	0
106	20240903	165200	23036295	2950	2950	2950	2950	0
107	20240903	165100	23036295	2950	2950	2950	2950	0
108	20240903	165000	23036295	2950	2950	2950	2950	0
109	20240903	164900	23036295	2950	2950	2950	2950	0
110	20240903	164800	23036295	2950	2950	2950	2950	0
111	20240903	164700	23036295	2950	2950	2950	2950	0
112	20240903	164600	23036295	2950	2950	2950	2950	0
113	20240903	164500	23036295	2950	2950	2950	2950	0
114	20240903	164400	23036295	2950	2950	2950	2950	0
115	20240903	164300	23036295	2950	2950	2950	2950	0
116	20240903	164200	23036295	2950	2950	2950	2950	0
117	20240903	164100	23036295	2950	2950	2950	2950	0
118	20240903	164000	23036295	2950	2950	2950	2950	0
119	20240903	163900	23036295	2950	2950	2950	2950	0
120	20240903	163800	23036295	2950	2950	2950	2950	0
121	20240903	163700	23036295	2950	2950	2950	2950	0
122	20240903	163600	23036295	2950	2950	2950	2950	41
123	20240903	163500	23036295	2950	2950	2950	2950	0
124	20240903	163400	23036295	2950	2950	2950	2950	0
125	20240903	163300	23036295	2950	2950	2950	2950	0
126	20240903	163200	23036295	2950	2950	2950	2950	0
127	20240903	163100	23036295	2950	2950	2950	2950	0
128	20240903	163000	23036295	2950	2950	2950	2950	0
129	20240903	162900	23036295	2950	2950	2950	2950	0
130	20240903	162800	23036295	2950	2950	2950	2950	0
131	20240903	162700	23036295	2950	2950	2950	2950	0
132	20240903	162600	23036295	2950	2950	2950	2950	0
133	20240903	162500	23036295	2950	2950	2950	2950	0
134	20240903	162400	23036295	2950	2950	2950	2950	0
135	20240903	162300	23036295	2950	2950	2950	2950	0
136	20240903	162200	23036295	2950	2950	2950	2950	0
137	20240903	162100	23036295	2950	2950	2950	2950	0
138	20240903	162000	23036295	2950	2950	2950	2950	0
139	20240903	161900	23036295	2950	2950	2950	2950	0
140	20240903	161800	23036295	2950	2950	2950	2950	0
141	20240903	161700	23036295	2950	2950	2950	2950	0
142	20240903	161600	23036295	2950	2950	2950	2950	0
143	20240903	161500	23036295	2950	2950	2950	2950	0
144	20240903	161400	23036295	2950	2950	2950	2950	0
145	20240903	161300	23036295	2950	2950	2950	2950	0
146	20240903	161200	23036295	2950	2950	2950	2950	0
147	20240903	161100	23036295	2950	2950	2950	2950	0
148	20240903	161000	23036295	2950	2950	2950	2950	0
149	20240903	160900	23036295	2950	2950	2950	2950	0
150	20240903	160800	23036295	2950	2950	2950	2950	0
151	20240903	160700	23036295	2950	2950	2950	2950	0
152	20240903	160600	23036295	2950	2950	2950	2950	41
153	20240903	160500	23036295	2950	2950	2950	2950	0
154	20240903	160400	23036295	2950	2950	2950	2950	0
155	20240903	160300	23036295	2950	2950	2950	2950	0
156	20240903	160200	23036295	2950	2950	2950	2950	0
157	20240903	160100	23036295	2950	2950	2950	2950	0
158	20240903	160000	23036295	2950	2950	2950	2950	0
159	20240903	155900	23036295	2950	2950	2950	2950	0
160	20240903	155800	23036295	2950	2950	2950	2950	0
161	20240903	155700	23036295	2950	2950	2950	2950	0
162	20240903	155600	23036295	2950	2950	2950	2950	0
163	20240903	155500	23036295	2950	2950	2950	2950	0
164	20240903	155400	23036295	2950	2950	2950	2950	0
165	20240903	155300	23036295	2950	2950	2950	2950	0
166	20240903	155200	23036295	2950	2950	2950	2950	0
167	20240903	155100	23036295	2950	2950	2950	2950	0
168	20240903	155000	23036295	2950	2950	2950	2950	0
169	20240903	154900	23036295	2950	2950	2950	2950	0
170	20240903	154800	23036295	2950	2950	2950	2950	0
171	20240903	154700	23036295	2950	2950	2950	2950	0
172	20240903	154600	23036295	2950	2950	2950	2950	0
173	20240903	154500	23036295	2950	2950	2950	2950	0
174	20240903	154400	23036295	2950	2950	2950	2950	0
175	20240903	154300	23036295	2950	2950	2950	2950	0
176	20240903	154200	23036295	2950	2950	2950	2950	0
177	20240903	154100	23036295	2950	2950	2950	2950	0
178	20240903	154000	23036295	2950	2950	2950	2950	0
179	20240903	153900	23036295	2950	2950	2950	2950	0
180	20240903	153800	23036295	2950	2950	2950	2950	0
181	20240903	153700	23036295	2950	2950	2950	2950	0
182	20240903	153600	23036295	2950	2950	2950	2950	41
183	20240903	153500	23036295	2950	2950	2950	2950	0
184	20240903	153400	23036295	2950	2950	2950	2950	0
185	20240903	153300	23036295	2950	2950	2950	2950	0
186	20240903	153200	23036295	2950	2950	2950	2950	0
187	20240903	153100	23036295	2950	2950	2950	2950	0
188	20240903	153000	23036295	2950	2950	2950	2950	41
189	20240903	152900	22915345	2930	2930	2930	2930	0
190	20240903	152800	22915345	2930	2930	2930	2930	0
191	20240903	152700	22915345	2930	2930	2930	2930	0
192	20240903	152600	22915345	2930	2930	2930	2930	0
193	20240903	152500	22915345	2930	2930	2930	2930	0
194	20240903	152400	22915345	2930	2930	2930	2930	0
195	20240903	152300	22915345	2930	2930	2930	2930	0
196	20240903	152200	22915345	2930	2930	2930	2930	0
197	20240903	152100	22915345	2930	2930	2930	2930	0
198	20240903	152000	22915345	2930	2930	2930	2930	0
199	20240903	151900	22915345	2930	2930	2930	2930	0
200	20240903	151800	22915345	2930	2930	2930	2930	0
201	20240903	151700	22915345	2930	2930	2930	2930	0
202	20240903	151600	22915345	2930	2930	2930	2930	0
203	20240903	151500	22915345	2930	2930	2930	2930	0
204	20240903	151400	22915345	2930	2930	2930	2930	0
205	20240903	151300	22915345	2930	2930	2930	2930	0
206	20240903	151200	22915345	2930	2930	2930	2930	0
207	20240903	151100	22915345	2930	2930	2930	2930	0
208	20240903	151000	22915345	2930	2930	2930	2930	0
209	20240903	150900	22915345	2930	2930	2930	2930	0
210	20240903	150800	22915345	2930	2930	2930	2930	164
211	20240903	150700	22434825	2930	2930	2930	2930	1
212	20240903	150600	22431895	2925	2925	2925	2925	0
213	20240903	150500	22431895	2925	2925	2925	2925	0
214	20240903	150400	22431895	2925	2925	2925	2925	0
215	20240903	150300	22431895	2925	2925	2925	2925	0
216	20240903	150200	22431895	2925	2925	2925	2925	560
217	20240903	150100	20793895	2930	2930	2930	2930	0
218	20240903	150000	20793895	2930	2930	2930	2930	0
219	20240903	145900	20793895	2930	2930	2930	2930	0
220	20240903	145800	20793895	2930	2930	2930	2930	6
221	20240903	145700	20776315	2930	2930	2930	2930	0
222	20240903	145600	20776315	2930	2930	2930	2930	0
223	20240903	145500	20776315	2930	2930	2930	2930	0
224	20240903	145400	20776315	2930	2930	2930	2930	0
225	20240903	145300	20776315	2930	2930	2930	2930	0
226	20240903	145200	20776315	2930	2930	2930	2930	1
227	20240903	145100	20773385	2930	2930	2930	2930	0
228	20240903	145000	20773385	2930	2930	2930	2930	0
229	20240903	144900	20773385	2930	2930	2930	2930	0
230	20240903	144800	20773385	2930	2930	2930	2930	0
231	20240903	144700	20773385	2930	2930	2930	2930	0
232	20240903	144600	20773385	2930	2930	2930	2930	0
233	20240903	144500	20773385	2930	2930	2930	2930	0
234	20240903	144400	20773385	2930	2930	2930	2930	0
235	20240903	144300	20773385	2930	2930	2930	2930	0
236	20240903	144200	20773385	2930	2930	2930	2930	0
237	20240903	144100	20773385	2930	2930	2930	2930	0
238	20240903	144000	20773385	2930	2930	2930	2930	5
239	20240903	143900	20758735	2925	2925	2925	2925	0
240	20240903	143800	20758735	2925	2925	2925	2925	0
241	20240903	143700	20758735	2925	2925	2925	2925	0
242	20240903	143600	20758735	2925	2925	2925	2925	210
243	20240903	143500	20144485	2925	2925	2925	2925	0
244	20240903	143400	20144485	2925	2925	2925	2925	0
245	20240903	143300	20144485	2925	2925	2925	2925	0
246	20240903	143200	20144485	2925	2925	2925	2925	0
247	20240903	143100	20144485	2925	2930	2930	2925	650
248	20240903	143000	18240140	2935	2935	2935	2935	0
249	20240903	142900	18240140	2935	2935	2935	2935	0
250	20240903	142800	18240140	2935	2935	2935	2935	0
251	20240903	142700	18240140	2935	2935	2935	2935	0
252	20240903	142600	18240140	2935	2935	2935	2935	0
253	20240903	142500	18240140	2935	2935	2935	2935	0
254	20240903	142400	18240140	2935	2935	2935	2935	123
255	20240903	142300	17879135	2930	2930	2930	2930	0
256	20240903	142200	17879135	2930	2930	2930	2930	0
257	20240903	142100	17879135	2930	2930	2930	2930	0
258	20240903	142000	17879135	2930	2930	2930	2930	0
259	20240903	141900	17879135	2930	2930	2930	2930	0
260	20240903	141800	17879135	2930	2930	2930	2930	0
261	20240903	141700	17879135	2930	2930	2930	2930	0
262	20240903	141600	17879135	2930	2930	2930	2930	0
263	20240903	141500	17879135	2930	2930	2930	2930	0
264	20240903	141400	17879135	2930	2930	2930	2930	0
265	20240903	141300	17879135	2930	2930	2930	2930	0
266	20240903	141200	17879135	2930	2930	2930	2930	0
267	20240903	141100	17879135	2930	2930	2930	2930	45
268	20240903	141000	17747285	2930	2930	2930	2930	0
269	20240903	140900	17747285	2930	2930	2930	2930	0
270	20240903	140800	17747285	2930	2930	2930	2930	0
271	20240903	140700	17747285	2930	2930	2930	2930	0
272	20240903	140600	17747285	2930	2930	2930	2930	0
273	20240903	140500	17747285	2930	2930	2930	2930	0
274	20240903	140400	17747285	2930	2930	2930	2930	0
275	20240903	140300	17747285	2930	2930	2930	2930	0
276	20240903	140200	17747285	2930	2930	2930	2930	0
277	20240903	140100	17747285	2930	2930	2930	2930	0
278	20240903	140000	17747285	2930	2930	2930	2930	0
279	20240903	135900	17747285	2930	2930	2930	2930	0
280	20240903	135800	17747285	2930	2930	2930	2930	0
281	20240903	135700	17747285	2930	2930	2930	2930	0
282	20240903	135600	17747285	2930	2930	2930	2930	0
283	20240903	135500	17747285	2930	2930	2930	2930	0
284	20240903	135400	17747285	2930	2930	2930	2930	0
285	20240903	135300	17747285	2930	2930	2930	2930	0
286	20240903	135200	17747285	2930	2930	2930	2930	0
287	20240903	135100	17747285	2930	2930	2930	2930	0
288	20240903	135000	17747285	2930	2930	2930	2930	0
289	20240903	134900	17747285	2930	2930	2930	2930	400
290	20240903	134800	16575285	2930	2930	2930	2930	0
291	20240903	134700	16575285	2930	2930	2930	2930	0
292	20240903	134600	16575285	2930	2930	2930	2930	0
293	20240903	134500	16575285	2930	2930	2930	2930	0
294	20240903	134400	16575285	2930	2930	2930	2930	0
295	20240903	134300	16575285	2930	2930	2930	2930	0
296	20240903	134200	16575285	2930	2930	2930	2930	0
297	20240903	134100	16575285	2930	2930	2930	2930	0
298	20240903	134000	16575285	2930	2930	2930	2930	0
299	20240903	133900	16575285	2930	2930	2930	2930	0
300	20240903	133800	16575285	2930	2930	2930	2930	0
301	20240903	133700	16575285	2930	2930	2930	2930	0
302	20240903	133600	16575285	2930	2930	2930	2930	0
303	20240903	133500	16575285	2930	2930	2930	2930	0
304	20240903	133400	16575285	2930	2930	2930	2930	0
305	20240903	133300	16575285	2930	2930	2930	2930	0
306	20240903	133200	16575285	2930	2930	2930	2930	0
307	20240903	133100	16575285	2930	2930	2930	2930	0
308	20240903	133000	16575285	2930	2930	2930	2930	0
309	20240903	132900	16575285	2930	2930	2930	2930	0
310	20240903	132800	16575285	2930	2930	2930	2930	0
311	20240903	132700	16575285	2930	2930	2930	2930	0
312	20240903	132600	16575285	2930	2930	2930	2930	0
313	20240903	132500	16575285	2930	2930	2930	2930	0
314	20240903	132400	16575285	2930	2930	2930	2930	0
315	20240903	132300	16575285	2930	2930	2930	2930	0
316	20240903	132200	16575285	2930	2930	2930	2930	50
317	20240903	132100	16428785	2930	2930	2930	2930	45
318	20240903	132000	16296935	2930	2930	2930	2930	0
319	20240903	131900	16296935	2930	2930	2930	2930	0
320	20240903	131800	16296935	2930	2935	2935	2930	887
321	20240903	131700	13698005	2935	2935	2935	2935	0
322	20240903	131600	13698005	2935	2935	2935	2935	0
323	20240903	131500	13698005	2935	2935	2935	2935	0
324	20240903	131400	13698005	2935	2935	2935	2935	0
325	20240903	131300	13698005	2935	2935	2935	2935	0
326	20240903	131200	13698005	2935	2935	2935	2935	0
327	20240903	131100	13698005	2935	2935	2935	2935	0
328	20240903	131000	13698005	2935	2935	2935	2935	0
329	20240903	130900	13698005	2935	2935	2935	2935	0
330	20240903	130800	13698005	2935	2935	2935	2935	0
331	20240903	130700	13698005	2935	2935	2935	2935	0
332	20240903	130600	13698005	2935	2935	2935	2935	0
333	20240903	130500	13698005	2935	2935	2935	2935	0
334	20240903	130400	13698005	2935	2935	2935	2935	0
335	20240903	130300	13698005	2935	2935	2935	2935	0
336	20240903	130200	13698005	2935	2935	2935	2935	0
337	20240903	130100	13698005	2935	2935	2935	2935	0
338	20240903	130000	13698005	2935	2935	2935	2935	0
339	20240903	125900	13698005	2935	2935	2935	2935	0
340	20240903	125800	13698005	2935	2935	2935	2935	0
341	20240903	125700	13698005	2935	2935	2935	2935	0
342	20240903	125600	13698005	2935	2935	2935	2935	0
343	20240903	125500	13698005	2935	2940	2940	2935	151
344	20240903	125400	13254815	2950	2950	2950	2950	0
345	20240903	125300	13254815	2950	2950	2950	2950	0
346	20240903	125200	13254815	2950	2950	2950	2950	0
347	20240903	125100	13254815	2950	2950	2950	2940	9
348	20240903	125000	13228295	2940	2940	2950	2940	13
349	20240903	124900	13190015	2950	2950	2950	2940	19
350	20240903	124800	13134055	2940	2940	2950	2940	15
351	20240903	124700	13089895	2950	2940	2950	2940	26
352	20240903	124600	13013325	2950	2940	2950	2940	18
353	20240903	124500	12960315	2950	2940	2950	2940	10
354	20240903	124400	12930865	2950	2950	2950	2940	21
355	20240903	124300	12869015	2940	2940	2950	2940	17
356	20240903	124200	12818955	2940	2935	2940	2935	22
357	20240903	124100	12754375	2935	2935	2935	2935	0
358	20240903	124000	12754375	2935	2935	2935	2935	0
359	20240903	123900	12754375	2935	2935	2935	2935	0
360	20240903	123800	12754375	2935	2935	2935	2935	0
361	20240903	123700	12754375	2935	2935	2935	2935	0
362	20240903	123600	12754375	2935	2935	2935	2935	0
363	20240903	123500	12754375	2935	2935	2935	2935	0
364	20240903	123400	12754375	2935	2935	2935	2935	0
365	20240903	123300	12754375	2935	2935	2935	2935	0
366	20240903	123200	12754375	2935	2935	2935	2935	0
367	20240903	123100	12754375	2935	2935	2935	2935	45
368	20240903	123000	12622300	2935	2935	2935	2935	0
369	20240903	122900	12622300	2935	2935	2935	2935	0
370	20240903	122800	12622300	2935	2935	2935	2935	0
371	20240903	122700	12622300	2935	2935	2935	2935	0
372	20240903	122600	12622300	2935	2935	2935	2935	0
373	20240903	122500	12622300	2935	2935	2935	2935	0
374	20240903	122400	12622300	2935	2935	2935	2935	0
375	20240903	122300	12622300	2935	2935	2935	2935	0
376	20240903	122200	12622300	2935	2935	2935	2935	0
377	20240903	122100	12622300	2935	2935	2935	2935	0
378	20240903	122000	12622300	2935	2935	2935	2935	200
379	20240903	121900	12035300	2950	2950	2950	2950	0
380	20240903	121800	12035300	2950	2950	2950	2950	3
381	20240903	121700	12026450	2940	2940	2950	2935	1506
382	20240903	121600	7603270	2940	2940	2940	2940	0
383	20240903	121500	7603270	2940	2940	2940	2940	0
384	20240903	121400	7603270	2940	2940	2940	2940	0
385	20240903	121300	7603270	2940	2940	2940	2940	0
386	20240903	121200	7603270	2940	2940	2940	2940	0
387	20240903	121100	7603270	2940	2940	2940	2940	0
388	20240903	121000	7603270	2940	2940	2940	2940	1
389	20240903	120900	7600330	2940	2940	2940	2940	0
390	20240903	120800	7600330	2940	2940	2940	2940	0
391	20240903	120700	7600330	2940	2940	2940	2940	0
392	20240903	120600	7600330	2940	2940	2940	2940	0
393	20240903	120500	7600330	2940	2940	2940	2940	0
394	20240903	120400	7600330	2940	2940	2940	2940	0
395	20240903	120300	7600330	2940	2940	2940	2940	0
396	20240903	120200	7600330	2940	2940	2940	2940	0
397	20240903	120100	7600330	2940	2940	2940	2940	0
398	20240903	120000	7600330	2940	2940	2940	2940	0
399	20240903	115900	7600330	2940	2940	2940	2940	0
400	20240903	115800	7600330	2940	2940	2940	2940	0
401	20240903	115700	7600330	2940	2940	2940	2940	0
402	20240903	115600	7600330	2940	2940	2940	2940	0
403	20240903	115500	7600330	2940	2940	2940	2940	0
404	20240903	115400	7600330	2940	2940	2940	2940	0
405	20240903	115300	7600330	2940	2940	2940	2940	0
406	20240903	115200	7600330	2940	2940	2940	2940	0
407	20240903	115100	7600330	2940	2940	2940	2940	0
408	20240903	115000	7600330	2940	2940	2940	2940	141
409	20240903	114900	7185790	2940	2940	2940	2940	0
410	20240903	114800	7185790	2940	2940	2940	2940	0
411	20240903	114700	7185790	2940	2940	2940	2940	0
412	20240903	114600	7185790	2940	2940	2940	2940	0
413	20240903	114500	7185790	2940	2940	2940	2940	0
414	20240903	114400	7185790	2940	2940	2940	2940	0
415	20240903	114300	7185790	2940	2940	2940	2940	0
416	20240903	114200	7185790	2940	2940	2940	2940	0
417	20240903	114100	7185790	2940	2945	2945	2940	45
418	20240903	114000	7053475	2950	2950	2950	2950	0
419	20240903	113900	7053475	2950	2950	2950	2950	0
420	20240903	113800	7053475	2950	2950	2950	2950	0
421	20240903	113700	7053475	2950	2950	2950	2950	0
422	20240903	113600	7053475	2950	2950	2950	2950	0
423	20240903	113500	7053475	2950	2950	2950	2950	0
424	20240903	113400	7053475	2950	2950	2950	2950	0
425	20240903	113300	7053475	2950	2950	2950	2950	0
426	20240903	113200	7053475	2950	2950	2950	2950	0
427	20240903	113100	7053475	2950	2950	2950	2950	0
428	20240903	113000	7053475	2950	2950	2950	2950	0
429	20240903	112900	7053475	2950	2950	2950	2950	0
430	20240903	112800	7053475	2950	2950	2950	2950	0
431	20240903	112700	7053475	2950	2950	2950	2950	0
432	20240903	112600	7053475	2950	2950	2950	2950	0
433	20240903	112500	7053475	2950	2950	2950	2950	0
434	20240903	112400	7053475	2950	2950	2950	2950	0
435	20240903	112300	7053475	2950	2950	2950	2950	0
436	20240903	112200	7053475	2950	2950	2950	2950	0
437	20240903	112100	7053475	2950	2950	2950	2950	0
438	20240903	112000	7053475	2950	2950	2950	2950	0
439	20240903	111900	7053475	2950	2950	2950	2950	0
440	20240903	111800	7053475	2950	2950	2950	2950	0
441	20240903	111700	7053475	2950	2950	2950	2950	0
442	20240903	111600	7053475	2950	2950	2950	2950	0
443	20240903	111500	7053475	2950	2950	2950	2950	0
444	20240903	111400	7053475	2950	2950	2950	2950	0
445	20240903	111300	7053475	2950	2950	2950	2950	2
446	20240903	111200	7047575	2945	2945	2945	2945	200
447	20240903	111100	6458575	2950	2950	2950	2950	0
448	20240903	111000	6458575	2950	2950	2950	2950	4
449	20240903	110900	6446775	2950	2950	2950	2950	0
450	20240903	110800	6446775	2950	2950	2950	2950	0
451	20240903	110700	6446775	2950	2950	2950	2950	1
452	20240903	110600	6443825	2950	2950	2950	2950	169
453	20240903	110500	5945275	2945	2945	2945	2945	0
454	20240903	110400	5945275	2945	2945	2945	2945	0
455	20240903	110300	5945275	2945	2945	2945	2945	150
456	20240903	110200	5503525	2950	2950	2950	2950	0
457	20240903	110100	5503525	2950	2950	2950	2950	0
458	20240903	110000	5503525	2950	2950	2950	2950	0
459	20240903	105900	5503525	2950	2950	2950	2950	1
460	20240903	105800	5500575	2950	2950	2950	2950	0
461	20240903	105700	5500575	2950	2950	2950	2950	5
462	20240903	105600	5485825	2950	2950	2950	2950	0
463	20240903	105500	5485825	2950	2950	2950	2950	0
464	20240903	105400	5485825	2950	2950	2950	2950	0
465	20240903	105300	5485825	2950	2950	2950	2950	0
466	20240903	105200	5485825	2950	2940	2950	2940	1051
467	20240903	105100	2388195	2940	2940	2940	2940	64
468	20240903	105000	2200035	2950	2950	2950	2950	0
469	20240903	104900	2200035	2950	2950	2950	2950	0
470	20240903	104800	2200035	2950	2950	2950	2950	0
471	20240903	104700	2200035	2950	2950	2950	2950	0
472	20240903	104600	2200035	2950	2950	2950	2950	0
473	20240903	104500	2200035	2950	2950	2950	2950	0
474	20240903	104400	2200035	2950	2950	2950	2950	0
475	20240903	104300	2200035	2950	2950	2950	2950	0
476	20240903	104200	2200035	2950	2950	2950	2950	0
477	20240903	104100	2200035	2950	2950	2950	2950	0
478	20240903	104000	2200035	2950	2945	2950	2945	150
479	20240903	103900	1757875	2940	2940	2940	2940	0
480	20240903	103800	1757875	2940	2940	2940	2940	297
481	20240903	103700	884695	2945	2945	2945	2945	0
482	20240903	103600	884695	2945	2945	2945	2945	0
483	20240903	103500	884695	2945	2945	2945	2945	0
484	20240903	103400	884695	2945	2945	2945	2945	0
485	20240903	103300	884695	2945	2945	2945	2945	0
486	20240903	103200	884695	2945	2945	2945	2945	0
487	20240903	103100	884695	2945	2945	2945	2945	0
488	20240903	103000	884695	2945	2945	2945	2945	0
489	20240903	102900	884695	2945	2945	2945	2945	1
490	20240903	102800	881750	2950	2950	2950	2950	0
491	20240903	102700	881750	2950	2950	2950	2950	0
492	20240903	102600	881750	2950	2950	2950	2950	0
493	20240903	102500	881750	2950	2950	2950	2950	0
494	20240903	102400	881750	2950	2950	2950	2950	0
495	20240903	102300	881750	2950	2950	2950	2950	0
496	20240903	102200	881750	2950	2950	2950	2950	0
497	20240903	102100	881750	2950	2950	2950	2950	0
498	20240903	102000	881750	2950	2950	2950	2950	0
499	20240903	101900	881750	2950	2950	2950	2950	0
500	20240903	101800	881750	2950	2950	2950	2950	0
501	20240903	101700	881750	2950	2950	2950	2950	3
502	20240903	101600	872900	2940	2940	2940	2940	0
503	20240903	101500	872900	2940	2940	2940	2940	0
504	20240903	101400	872900	2940	2940	2940	2940	0
505	20240903	101300	872900	2940	2940	2940	2940	0
506	20240903	101200	872900	2940	2940	2940	2940	0
507	20240903	101100	872900	2940	2940	2940	2940	0
508	20240903	101000	872900	2940	2940	2940	2940	0
509	20240903	100900	872900	2940	2940	2940	2940	0
510	20240903	100800	872900	2940	2940	2940	2940	0
511	20240903	100700	872900	2940	2940	2940	2940	0
512	20240903	100600	872900	2940	2940	2940	2940	9
513	20240903	100500	846440	2940	2940	2940	2940	0
514	20240903	100400	846440	2940	2940	2940	2940	0
515	20240903	100300	846440	2940	2940	2940	2940	0
516	20240903	100200	846440	2940	2940	2940	2940	0
517	20240903	100100	846440	2940	2950	2950	2940	46
518	20240903	100000	711180	2955	2955	2955	2955	0
519	20240903	095900	711180	2955	2955	2955	2955	0
520	20240903	095800	711180	2955	2955	2955	2955	0
521	20240903	095700	711180	2955	2955	2955	2955	0
522	20240903	095600	711180	2955	2955	2955	2955	0
523	20240903	095500	711180	2955	2955	2955	2955	0
524	20240903	095400	711180	2955	2955	2955	2955	0
525	20240903	095300	711180	2955	2955	2955	2955	0
526	20240903	095200	711180	2955	2955	2955	2955	0
527	20240903	095100	711180	2955	2955	2955	2955	0
528	20240903	095000	711180	2955	2955	2955	2955	0
529	20240903	094900	711180	2955	2955	2955	2955	31
530	20240903	094800	619575	2955	2955	2955	2955	0
531	20240903	094700	619575	2955	2955	2955	2955	0
532	20240903	094600	619575	2955	2955	2955	2955	0
533	20240903	094500	619575	2955	2955	2955	2955	29
534	20240903	094400	533880	2955	2955	2955	2955	0
535	20240903	094300	533880	2955	2955	2955	2955	0
536	20240903	094200	533880	2955	2955	2955	2955	0
537	20240903	094100	533880	2955	2955	2955	2955	0
538	20240903	094000	533880	2955	2955	2955	2955	27
539	20240903	093900	454095	2955	2955	2955	2955	0
540	20240903	093800	454095	2955	2955	2955	2955	5
541	20240903	093700	439320	2950	2950	2950	2950	0
542	20240903	093600	439320	2950	2950	2950	2950	48
543	20240903	093500	297720	2950	2950	2950	2950	3
544	20240903	093400	288870	2950	2950	2950	2950	0
545	20240903	093300	288870	2950	2950	2950	2950	0
546	20240903	093200	288870	2950	2950	2950	2950	1
547	20240903	093100	285920	2950	2950	2950	2950	3
548	20240903	093000	277070	2950	2950	2950	2950	0
549	20240903	092900	277070	2950	2950	2950	2950	0
550	20240903	092800	277070	2950	2950	2950	2950	0
551	20240903	092700	277070	2950	2950	2950	2950	0
552	20240903	092600	277070	2950	2950	2950	2950	1
553	20240903	092500	274120	2950	2950	2950	2950	0
554	20240903	092400	274120	2950	2950	2950	2950	0
555	20240903	092300	274120	2950	2950	2950	2950	20
556	20240903	092200	215120	2950	2950	2950	2950	1
557	20240903	092100	212170	2940	2950	2950	2940	6
558	20240903	092000	194500	2945	2945	2945	2945	0
559	20240903	091900	194500	2945	2945	2945	2945	2
560	20240903	091800	188610	2950	2950	2950	2950	0
561	20240903	091700	188610	2950	2950	2950	2950	0
562	20240903	091600	188610	2950	2950	2950	2950	12
563	20240903	091500	153210	2950	2950	2950	2950	0
564	20240903	091400	153210	2950	2950	2950	2950	0
565	20240903	091300	153210	2950	2950	2950	2950	0
566	20240903	091200	153210	2950	2950	2950	2950	0
567	20240903	091100	153210	2950	2950	2950	2950	0
568	20240903	091000	153210	2950	2950	2950	2950	0
569	20240903	090900	153210	2950	2950	2950	2950	0
570	20240903	090800	153210	2950	2950	2950	2950	0
571	20240903	090700	153210	2950	2950	2950	2950	0
572	20240903	090600	153210	2950	2950	2950	2950	0
573	20240903	090500	153210	2950	2950	2950	2950	30
574	20240903	090400	64710	2945	2945	2945	2945	0
575	20240903	090300	64710	2945	2945	2945	2945	6
576	20240903	090200	47040	2940	2940	2940	2940	0
577	20240903	090100	47040	2940	2940	2940	2940	0
578	20240903	090000	47040	2940	2940	2940	2940	16