KissMeData/002290/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183600	62715315	2915	2915	2915	2915	883
3	20240930	183500	62715315	2915	2915	2915	2915	0
4	20240930	183400	62715315	2915	2915	2915	2915	0
5	20240930	183300	62715315	2915	2915	2915	2915	0
6	20240930	183200	62715315	2915	2915	2915	2915	0
7	20240930	183100	62715315	2915	2915	2915	2915	0
8	20240930	183000	62715315	2915	2915	2915	2915	0
9	20240930	182900	62715315	2915	2915	2915	2915	0
10	20240930	182800	62715315	2915	2915	2915	2915	0
11	20240930	182700	62715315	2915	2915	2915	2915	0
12	20240930	182600	62715315	2915	2915	2915	2915	0
13	20240930	182500	62715315	2915	2915	2915	2915	0
14	20240930	182400	62715315	2915	2915	2915	2915	0
15	20240930	182300	62715315	2915	2915	2915	2915	0
16	20240930	182200	62715315	2915	2915	2915	2915	0
17	20240930	182100	62715315	2915	2915	2915	2915	0
18	20240930	182000	62715315	2915	2915	2915	2915	0
19	20240930	181900	62715315	2915	2915	2915	2915	0
20	20240930	181800	62715315	2915	2915	2915	2915	0
21	20240930	181700	62715315	2915	2915	2915	2915	0
22	20240930	181600	62715315	2915	2915	2915	2915	0
23	20240930	181500	62715315	2915	2915	2915	2915	0
24	20240930	181400	62715315	2915	2915	2915	2915	0
25	20240930	181300	62715315	2915	2915	2915	2915	0
26	20240930	181200	62715315	2915	2915	2915	2915	0
27	20240930	181100	62715315	2915	2915	2915	2915	0
28	20240930	181000	62715315	2915	2915	2915	2915	0
29	20240930	180900	62715315	2915	2915	2915	2915	0
30	20240930	180800	62715315	2915	2915	2915	2915	0
31	20240930	180700	62715315	2915	2915	2915	2915	0
32	20240930	180600	62715315	2915	2915	2915	2915	883
33	20240930	180500	62715315	2915	2915	2915	2915	0
34	20240930	180400	62715315	2915	2915	2915	2915	0
35	20240930	180300	62715315	2915	2915	2915	2915	0
36	20240930	180200	62715315	2915	2915	2915	2915	0
37	20240930	180100	62715315	2915	2915	2915	2915	0
38	20240930	180000	62715315	2915	2915	2915	2915	0
39	20240930	175900	62715315	2915	2915	2915	2915	0
40	20240930	175800	62715315	2915	2915	2915	2915	0
41	20240930	175700	62715315	2915	2915	2915	2915	0
42	20240930	175600	62715315	2915	2915	2915	2915	0
43	20240930	175500	62715315	2915	2915	2915	2915	0
44	20240930	175400	62715315	2915	2915	2915	2915	0
45	20240930	175300	62715315	2915	2915	2915	2915	0
46	20240930	175200	62715315	2915	2915	2915	2915	0
47	20240930	175100	62715315	2915	2915	2915	2915	0
48	20240930	175000	62715315	2915	2915	2915	2915	0
49	20240930	174900	62715315	2915	2915	2915	2915	0
50	20240930	174800	62715315	2915	2915	2915	2915	0
51	20240930	174700	62715315	2915	2915	2915	2915	0
52	20240930	174600	62715315	2915	2915	2915	2915	0
53	20240930	174500	62715315	2915	2915	2915	2915	0
54	20240930	174400	62715315	2915	2915	2915	2915	0
55	20240930	174300	62715315	2915	2915	2915	2915	0
56	20240930	174200	62715315	2915	2915	2915	2915	0
57	20240930	174100	62715315	2915	2915	2915	2915	0
58	20240930	174000	62715315	2915	2915	2915	2915	0
59	20240930	173900	62715315	2915	2915	2915	2915	0
60	20240930	173800	62715315	2915	2915	2915	2915	0
61	20240930	173700	62715315	2915	2915	2915	2915	0
62	20240930	173600	62715315	2915	2915	2915	2915	883
63	20240930	173500	62715315	2915	2915	2915	2915	0
64	20240930	173400	62715315	2915	2915	2915	2915	0
65	20240930	173300	62715315	2915	2915	2915	2915	0
66	20240930	173200	62715315	2915	2915	2915	2915	0
67	20240930	173100	62715315	2915	2915	2915	2915	0
68	20240930	173000	62715315	2915	2915	2915	2915	0
69	20240930	172900	62715315	2915	2915	2915	2915	0
70	20240930	172800	62715315	2915	2915	2915	2915	0
71	20240930	172700	62715315	2915	2915	2915	2915	0
72	20240930	172600	62715315	2915	2915	2915	2915	0
73	20240930	172500	62715315	2915	2915	2915	2915	0
74	20240930	172400	62715315	2915	2915	2915	2915	0
75	20240930	172300	62715315	2915	2915	2915	2915	0
76	20240930	172200	62715315	2915	2915	2915	2915	0
77	20240930	172100	62715315	2915	2915	2915	2915	0
78	20240930	172000	62715315	2915	2915	2915	2915	0
79	20240930	171900	62715315	2915	2915	2915	2915	0
80	20240930	171800	62715315	2915	2915	2915	2915	0
81	20240930	171700	62715315	2915	2915	2915	2915	0
82	20240930	171600	62715315	2915	2915	2915	2915	0
83	20240930	171500	62715315	2915	2915	2915	2915	0
84	20240930	171400	62715315	2915	2915	2915	2915	0
85	20240930	171300	62715315	2915	2915	2915	2915	0
86	20240930	171200	62715315	2915	2915	2915	2915	0
87	20240930	171100	62715315	2915	2915	2915	2915	0
88	20240930	171000	62715315	2915	2915	2915	2915	0
89	20240930	170900	62715315	2915	2915	2915	2915	0
90	20240930	170800	62715315	2915	2915	2915	2915	0
91	20240930	170700	62715315	2915	2915	2915	2915	0
92	20240930	170600	62715315	2915	2915	2915	2915	883
93	20240930	170500	62715315	2915	2915	2915	2915	0
94	20240930	170400	62715315	2915	2915	2915	2915	0
95	20240930	170300	62715315	2915	2915	2915	2915	0
96	20240930	170200	62715315	2915	2915	2915	2915	0
97	20240930	170100	62715315	2915	2915	2915	2915	0
98	20240930	170000	62715315	2915	2915	2915	2915	0
99	20240930	165900	62715315	2915	2915	2915	2915	0
100	20240930	165800	62715315	2915	2915	2915	2915	0
101	20240930	165700	62715315	2915	2915	2915	2915	0
102	20240930	165600	62715315	2915	2915	2915	2915	0
103	20240930	165500	62715315	2915	2915	2915	2915	0
104	20240930	165400	62715315	2915	2915	2915	2915	0
105	20240930	165300	62715315	2915	2915	2915	2915	0
106	20240930	165200	62715315	2915	2915	2915	2915	0
107	20240930	165100	62715315	2915	2915	2915	2915	0
108	20240930	165000	62715315	2915	2915	2915	2915	0
109	20240930	164900	62715315	2915	2915	2915	2915	0
110	20240930	164800	62715315	2915	2915	2915	2915	0
111	20240930	164700	62715315	2915	2915	2915	2915	0
112	20240930	164600	62715315	2915	2915	2915	2915	0
113	20240930	164500	62715315	2915	2915	2915	2915	0
114	20240930	164400	62715315	2915	2915	2915	2915	0
115	20240930	164300	62715315	2915	2915	2915	2915	0
116	20240930	164200	62715315	2915	2915	2915	2915	0
117	20240930	164100	62715315	2915	2915	2915	2915	0
118	20240930	164000	62715315	2915	2915	2915	2915	0
119	20240930	163900	62715315	2915	2915	2915	2915	0
120	20240930	163800	62715315	2915	2915	2915	2915	0
121	20240930	163700	62715315	2915	2915	2915	2915	0
122	20240930	163600	62715315	2915	2915	2915	2915	883
123	20240930	163500	62715315	2915	2915	2915	2915	0
124	20240930	163400	62715315	2915	2915	2915	2915	0
125	20240930	163300	62715315	2915	2915	2915	2915	0
126	20240930	163200	62715315	2915	2915	2915	2915	0
127	20240930	163100	62715315	2915	2915	2915	2915	0
128	20240930	163000	62715315	2915	2915	2915	2915	0
129	20240930	162900	62715315	2915	2915	2915	2915	0
130	20240930	162800	62715315	2915	2915	2915	2915	0
131	20240930	162700	62715315	2915	2915	2915	2915	0
132	20240930	162600	62715315	2915	2915	2915	2915	0
133	20240930	162500	62715315	2915	2915	2915	2915	0
134	20240930	162400	62715315	2915	2915	2915	2915	0
135	20240930	162300	62715315	2915	2915	2915	2915	0
136	20240930	162200	62715315	2915	2915	2915	2915	0
137	20240930	162100	62715315	2915	2915	2915	2915	0
138	20240930	162000	62715315	2915	2915	2915	2915	0
139	20240930	161900	62715315	2915	2915	2915	2915	0
140	20240930	161800	62715315	2915	2915	2915	2915	0
141	20240930	161700	62715315	2915	2915	2915	2915	0
142	20240930	161600	62715315	2915	2915	2915	2915	0
143	20240930	161500	62715315	2915	2915	2915	2915	0
144	20240930	161400	62715315	2915	2915	2915	2915	0
145	20240930	161300	62715315	2915	2915	2915	2915	0
146	20240930	161200	62715315	2915	2915	2915	2915	0
147	20240930	161100	62715315	2915	2915	2915	2915	0
148	20240930	161000	62715315	2915	2915	2915	2915	0
149	20240930	160900	62715315	2915	2915	2915	2915	0
150	20240930	160800	62715315	2915	2915	2915	2915	0
151	20240930	160700	62715315	2915	2915	2915	2915	0
152	20240930	160600	62715315	2915	2915	2915	2915	883
153	20240930	160500	62715315	2915	2915	2915	2915	0
154	20240930	160400	62715315	2915	2915	2915	2915	0
155	20240930	160300	62715315	2915	2915	2915	2915	0
156	20240930	160200	62715315	2915	2915	2915	2915	0
157	20240930	160100	62715315	2915	2915	2915	2915	0
158	20240930	160000	62715315	2915	2915	2915	2915	0
159	20240930	155900	62715315	2915	2915	2915	2915	0
160	20240930	155800	62715315	2915	2915	2915	2915	0
161	20240930	155700	62715315	2915	2915	2915	2915	0
162	20240930	155600	62715315	2915	2915	2915	2915	0
163	20240930	155500	62715315	2915	2915	2915	2915	0
164	20240930	155400	62715315	2915	2915	2915	2915	0
165	20240930	155300	62715315	2915	2915	2915	2915	0
166	20240930	155200	62715315	2915	2915	2915	2915	0
167	20240930	155100	62715315	2915	2915	2915	2915	0
168	20240930	155000	62715315	2915	2915	2915	2915	0
169	20240930	154900	62715315	2915	2915	2915	2915	0
170	20240930	154800	62715315	2915	2915	2915	2915	0
171	20240930	154700	62715315	2915	2915	2915	2915	0
172	20240930	154600	62715315	2915	2915	2915	2915	0
173	20240930	154500	62715315	2915	2915	2915	2915	0
174	20240930	154400	62715315	2915	2915	2915	2915	0
175	20240930	154300	62715315	2915	2915	2915	2915	0
176	20240930	154200	62715315	2915	2915	2915	2915	0
177	20240930	154100	62715315	2915	2915	2915	2915	0
178	20240930	154000	62715315	2915	2915	2915	2915	0
179	20240930	153900	62715315	2915	2915	2915	2915	0
180	20240930	153800	62715315	2915	2915	2915	2915	0
181	20240930	153700	62715315	2915	2915	2915	2915	0
182	20240930	153600	62715315	2915	2915	2915	2915	883
183	20240930	153500	62715315	2915	2915	2915	2915	0
184	20240930	153400	62715315	2915	2915	2915	2915	0
185	20240930	153300	62715315	2915	2915	2915	2915	0
186	20240930	153200	62715315	2915	2915	2915	2915	0
187	20240930	153100	62715315	2915	2915	2915	2915	0
188	20240930	153000	62715315	2915	2915	2915	2915	883
189	20240930	152900	60141370	2925	2925	2925	2925	0
190	20240930	152800	60141370	2925	2925	2925	2925	0
191	20240930	152700	60141370	2925	2925	2925	2925	0
192	20240930	152600	60141370	2925	2925	2925	2925	0
193	20240930	152500	60141370	2925	2925	2925	2925	0
194	20240930	152400	60141370	2925	2925	2925	2925	0
195	20240930	152300	60141370	2925	2925	2925	2925	0
196	20240930	152200	60141370	2925	2925	2925	2925	0
197	20240930	152100	60141370	2925	2925	2925	2925	0
198	20240930	152000	60141370	2925	2925	2925	2925	0
199	20240930	151900	60141370	2925	2925	2925	2925	0
200	20240930	151800	60141370	2925	2925	2925	2925	0
201	20240930	151700	60141370	2925	2925	2925	2925	0
202	20240930	151600	60141370	2925	2925	2925	2925	0
203	20240930	151500	60141370	2925	2925	2925	2925	130
204	20240930	151400	59761120	2920	2920	2920	2920	0
205	20240930	151300	59761120	2920	2920	2920	2920	0
206	20240930	151200	59761120	2920	2920	2920	2920	0
207	20240930	151100	59761120	2920	2920	2920	2920	0
208	20240930	151000	59761120	2920	2920	2920	2920	0
209	20240930	150900	59761120	2920	2920	2920	2920	0
210	20240930	150800	59761120	2920	2920	2920	2920	0
211	20240930	150700	59761120	2920	2920	2920	2920	0
212	20240930	150600	59761120	2920	2920	2920	2920	0
213	20240930	150500	59761120	2920	2920	2920	2920	0
214	20240930	150400	59761120	2920	2920	2920	2920	0
215	20240930	150300	59761120	2920	2920	2920	2920	0
216	20240930	150200	59761120	2920	2920	2920	2920	0
217	20240930	150100	59761120	2920	2920	2920	2920	0
218	20240930	150000	59761120	2920	2920	2920	2920	0
219	20240930	145900	59761120	2920	2920	2920	2920	0
220	20240930	145800	59761120	2920	2920	2920	2920	0
221	20240930	145700	59761120	2920	2920	2920	2920	0
222	20240930	145600	59761120	2920	2920	2920	2920	0
223	20240930	145500	59761120	2920	2920	2920	2920	14
224	20240930	145400	59720240	2910	2910	2910	2910	0
225	20240930	145300	59720240	2910	2910	2910	2910	0
226	20240930	145200	59720240	2910	2910	2910	2910	0
227	20240930	145100	59720240	2910	2910	2910	2910	0
228	20240930	145000	59720240	2910	2910	2910	2910	0
229	20240930	144900	59720240	2910	2910	2910	2910	0
230	20240930	144800	59720240	2910	2910	2910	2910	8
231	20240930	144700	59696960	2910	2910	2910	2910	0
232	20240930	144600	59696960	2910	2910	2910	2910	0
233	20240930	144500	59696960	2910	2910	2910	2910	0
234	20240930	144400	59696960	2910	2915	2915	2910	360
235	20240930	144300	58648450	2920	2920	2920	2920	0
236	20240930	144200	58648450	2920	2920	2920	2920	0
237	20240930	144100	58648450	2920	2920	2920	2920	10
238	20240930	144000	58619250	2915	2915	2915	2915	0
239	20240930	143900	58619250	2915	2915	2915	2915	0
240	20240930	143800	58619250	2915	2915	2915	2915	443
241	20240930	143700	57327905	2920	2920	2920	2920	0
242	20240930	143600	57327905	2920	2920	2920	2920	0
243	20240930	143500	57327905	2920	2920	2920	2920	0
244	20240930	143400	57327905	2920	2920	2920	2920	0
245	20240930	143300	57327905	2920	2920	2920	2920	0
246	20240930	143200	57327905	2920	2920	2920	2920	0
247	20240930	143100	57327905	2920	2920	2920	2920	0
248	20240930	143000	57327905	2920	2920	2920	2920	0
249	20240930	142900	57327905	2920	2920	2920	2920	0
250	20240930	142800	57327905	2920	2920	2920	2920	0
251	20240930	142700	57327905	2920	2920	2920	2920	0
252	20240930	142600	57327905	2920	2920	2920	2920	0
253	20240930	142500	57327905	2920	2920	2920	2920	42
254	20240930	142400	57205265	2920	2920	2920	2920	0
255	20240930	142300	57205265	2920	2920	2920	2920	0
256	20240930	142200	57205265	2920	2920	2920	2920	0
257	20240930	142100	57205265	2920	2915	2920	2915	119
258	20240930	142000	56858210	2915	2915	2915	2915	0
259	20240930	141900	56858210	2915	2915	2915	2915	580
260	20240930	141800	55167510	2920	2920	2920	2920	0
261	20240930	141700	55167510	2920	2920	2920	2920	0
262	20240930	141600	55167510	2920	2920	2920	2920	0
263	20240930	141500	55167510	2920	2920	2920	2920	0
264	20240930	141400	55167510	2920	2920	2920	2920	0
265	20240930	141300	55167510	2920	2920	2920	2920	0
266	20240930	141200	55167510	2920	2920	2920	2920	0
267	20240930	141100	55167510	2920	2920	2920	2920	0
268	20240930	141000	55167510	2920	2920	2920	2920	0
269	20240930	140900	55167510	2920	2920	2920	2920	0
270	20240930	140800	55167510	2920	2920	2920	2920	0
271	20240930	140700	55167510	2920	2920	2920	2920	0
272	20240930	140600	55167510	2920	2920	2920	2920	290
273	20240930	140500	54320710	2920	2920	2920	2920	0
274	20240930	140400	54320710	2920	2920	2920	2920	0
275	20240930	140300	54320710	2920	2925	2925	2920	153
276	20240930	140200	53873310	2920	2920	2920	2920	0
277	20240930	140100	53873310	2920	2920	2920	2920	0
278	20240930	140000	53873310	2920	2920	2920	2920	0
279	20240930	135900	53873310	2920	2920	2920	2920	0
280	20240930	135800	53873310	2920	2920	2920	2920	0
281	20240930	135700	53873310	2920	2920	2920	2920	0
282	20240930	135600	53873310	2920	2920	2920	2920	0
283	20240930	135500	53873310	2920	2920	2920	2920	0
284	20240930	135400	53873310	2920	2920	2920	2920	0
285	20240930	135300	53873310	2920	2920	2920	2920	0
286	20240930	135200	53873310	2920	2920	2920	2920	0
287	20240930	135100	53873310	2920	2920	2920	2920	0
288	20240930	135000	53873310	2920	2920	2920	2920	0
289	20240930	134900	53873310	2920	2920	2920	2920	0
290	20240930	134800	53873310	2920	2920	2920	2920	0
291	20240930	134700	53873310	2920	2920	2920	2920	0
292	20240930	134600	53873310	2920	2920	2920	2920	0
293	20240930	134500	53873310	2920	2920	2920	2920	0
294	20240930	134400	53873310	2920	2920	2920	2920	0
295	20240930	134300	53873310	2920	2920	2920	2920	0
296	20240930	134200	53873310	2920	2920	2920	2920	0
297	20240930	134100	53873310	2920	2920	2920	2920	0
298	20240930	134000	53873310	2920	2920	2920	2920	0
299	20240930	133900	53873310	2920	2920	2920	2920	0
300	20240930	133800	53873310	2920	2920	2920	2920	0
301	20240930	133700	53873310	2920	2920	2920	2920	0
302	20240930	133600	53873310	2920	2920	2920	2920	0
303	20240930	133500	53873310	2920	2920	2920	2920	0
304	20240930	133400	53873310	2920	2920	2920	2920	0
305	20240930	133300	53873310	2920	2920	2920	2920	0
306	20240930	133200	53873310	2920	2920	2920	2920	0
307	20240930	133100	53873310	2920	2920	2920	2920	0
308	20240930	133000	53873310	2920	2920	2920	2920	0
309	20240930	132900	53873310	2920	2920	2920	2920	0
310	20240930	132800	53873310	2920	2920	2920	2920	0
311	20240930	132700	53873310	2920	2920	2920	2920	0
312	20240930	132600	53873310	2920	2920	2920	2920	7
313	20240930	132500	53852870	2940	2940	2940	2940	0
314	20240930	132400	53852870	2940	2940	2940	2940	0
315	20240930	132300	53852870	2940	2940	2940	2940	0
316	20240930	132200	53852870	2940	2940	2940	2940	0
317	20240930	132100	53852870	2940	2940	2940	2940	0
318	20240930	132000	53852870	2940	2940	2940	2940	0
319	20240930	131900	53852870	2940	2940	2940	2940	0
320	20240930	131800	53852870	2940	2940	2940	2940	0
321	20240930	131700	53852870	2940	2940	2940	2940	0
322	20240930	131600	53852870	2940	2940	2940	2940	0
323	20240930	131500	53852870	2940	2940	2940	2940	0
324	20240930	131400	53852870	2940	2940	2940	2940	0
325	20240930	131300	53852870	2940	2940	2940	2940	1
326	20240930	131200	53849930	2940	2940	2940	2940	0
327	20240930	131100	53849930	2940	2940	2940	2940	0
328	20240930	131000	53849930	2940	2940	2940	2940	0
329	20240930	130900	53849930	2940	2940	2940	2940	0
330	20240930	130800	53849930	2940	2940	2940	2940	0
331	20240930	130700	53849930	2940	2940	2940	2940	0
332	20240930	130600	53849930	2940	2940	2940	2940	0
333	20240930	130500	53849930	2940	2940	2940	2940	0
334	20240930	130400	53849930	2940	2940	2940	2940	0
335	20240930	130300	53849930	2940	2940	2940	2940	0
336	20240930	130200	53849930	2940	2940	2940	2940	0
337	20240930	130100	53849930	2940	2940	2940	2940	0
338	20240930	130000	53849930	2940	2940	2940	2940	0
339	20240930	125900	53849930	2940	2940	2940	2940	0
340	20240930	125800	53849930	2940	2940	2940	2940	0
341	20240930	125700	53849930	2940	2940	2940	2940	1
342	20240930	125600	53846990	2940	2940	2940	2940	0
343	20240930	125500	53846990	2940	2940	2940	2940	0
344	20240930	125400	53846990	2940	2940	2940	2940	0
345	20240930	125300	53846990	2940	2940	2940	2940	0
346	20240930	125200	53846990	2940	2940	2940	2940	0
347	20240930	125100	53846990	2940	2940	2940	2940	0
348	20240930	125000	53846990	2940	2940	2940	2940	10
349	20240930	124900	53817590	2940	2940	2940	2940	0
350	20240930	124800	53817590	2940	2940	2940	2940	0
351	20240930	124700	53817590	2940	2940	2940	2940	0
352	20240930	124600	53817590	2940	2940	2940	2940	0
353	20240930	124500	53817590	2940	2940	2940	2940	68
354	20240930	124400	53617670	2940	2940	2940	2940	12
355	20240930	124300	53582390	2940	2940	2940	2940	0
356	20240930	124200	53582390	2940	2940	2940	2940	0
357	20240930	124100	53582390	2940	2940	2940	2940	0
358	20240930	124000	53582390	2940	2940	2940	2940	5
359	20240930	123900	53567690	2940	2940	2940	2940	0
360	20240930	123800	53567690	2940	2940	2940	2940	0
361	20240930	123700	53567690	2940	2940	2940	2940	0
362	20240930	123600	53567690	2940	2940	2940	2940	0
363	20240930	123500	53567690	2940	2940	2940	2940	0
364	20240930	123400	53567690	2940	2940	2940	2940	0
365	20240930	123300	53567690	2940	2940	2940	2940	0
366	20240930	123200	53567690	2940	2940	2940	2940	0
367	20240930	123100	53567690	2940	2940	2940	2940	0
368	20240930	123000	53567690	2940	2940	2940	2940	0
369	20240930	122900	53567690	2940	2940	2940	2940	0
370	20240930	122800	53567690	2940	2935	2940	2935	20
371	20240930	122700	53508970	2910	2910	2910	2910	0
372	20240930	122600	53508970	2910	2910	2910	2910	0
373	20240930	122500	53508970	2910	2910	2910	2910	0
374	20240930	122400	53508970	2910	2910	2910	2910	0
375	20240930	122300	53508970	2910	2910	2910	2910	0
376	20240930	122200	53508970	2910	2910	2910	2910	0
377	20240930	122100	53508970	2910	2910	2910	2910	0
378	20240930	122000	53508970	2910	2910	2910	2910	0
379	20240930	121900	53508970	2910	2910	2910	2910	0
380	20240930	121800	53508970	2910	2910	2910	2910	0
381	20240930	121700	53508970	2910	2910	2910	2910	0
382	20240930	121600	53508970	2910	2910	2910	2910	0
383	20240930	121500	53508970	2910	2910	2910	2910	0
384	20240930	121400	53508970	2910	2910	2910	2910	0
385	20240930	121300	53508970	2910	2910	2910	2910	0
386	20240930	121200	53508970	2910	2910	2910	2910	0
387	20240930	121100	53508970	2910	2910	2910	2910	0
388	20240930	121000	53508970	2910	2910	2910	2910	0
389	20240930	120900	53508970	2910	2915	2915	2910	1207
390	20240930	120800	49995120	2915	2920	2920	2915	734
391	20240930	120700	47854810	2920	2930	2930	2920	520
392	20240930	120600	46334390	2925	2925	2925	2925	0
393	20240930	120500	46334390	2925	2925	2925	2925	0
394	20240930	120400	46334390	2925	2925	2925	2925	0
395	20240930	120300	46334390	2925	2925	2925	2925	0
396	20240930	120200	46334390	2925	2925	2925	2925	0
397	20240930	120100	46334390	2925	2925	2925	2925	0
398	20240930	120000	46334390	2925	2925	2925	2925	0
399	20240930	115900	46334390	2925	2925	2925	2925	0
400	20240930	115800	46334390	2925	2925	2925	2925	0
401	20240930	115700	46334390	2925	2925	2925	2925	0
402	20240930	115600	46334390	2925	2925	2925	2925	0
403	20240930	115500	46334390	2925	2925	2925	2925	0
404	20240930	115400	46334390	2925	2925	2925	2925	0
405	20240930	115300	46334390	2925	2925	2925	2925	0
406	20240930	115200	46334390	2925	2925	2925	2925	0
407	20240930	115100	46334390	2925	2925	2925	2925	0
408	20240930	115000	46334390	2925	2925	2925	2925	0
409	20240930	114900	46334390	2925	2925	2925	2925	0
410	20240930	114800	46334390	2925	2925	2925	2925	1
411	20240930	114700	46331465	2940	2940	2940	2940	0
412	20240930	114600	46331465	2940	2940	2940	2940	0
413	20240930	114500	46331465	2940	2940	2940	2940	0
414	20240930	114400	46331465	2940	2940	2940	2940	0
415	20240930	114300	46331465	2940	2940	2940	2940	50
416	20240930	114200	46184465	2940	2940	2940	2940	0
417	20240930	114100	46184465	2940	2940	2940	2940	0
418	20240930	114000	46184465	2940	2940	2940	2940	0
419	20240930	113900	46184465	2940	2940	2940	2940	0
420	20240930	113800	46184465	2940	2940	2940	2940	0
421	20240930	113700	46184465	2940	2940	2940	2940	0
422	20240930	113600	46184465	2940	2940	2940	2940	0
423	20240930	113500	46184465	2940	2940	2940	2940	0
424	20240930	113400	46184465	2940	2940	2940	2940	0
425	20240930	113300	46184465	2940	2940	2940	2940	0
426	20240930	113200	46184465	2940	2940	2940	2940	0
427	20240930	113100	46184465	2940	2940	2940	2940	0
428	20240930	113000	46184465	2940	2940	2940	2940	0
429	20240930	112900	46184465	2940	2940	2940	2940	0
430	20240930	112800	46184465	2940	2940	2940	2940	0
431	20240930	112700	46184465	2940	2940	2940	2940	0
432	20240930	112600	46184465	2940	2940	2940	2940	0
433	20240930	112500	46184465	2940	2940	2940	2940	0
434	20240930	112400	46184465	2940	2940	2940	2940	0
435	20240930	112300	46184465	2940	2940	2940	2940	0
436	20240930	112200	46184465	2940	2940	2940	2940	0
437	20240930	112100	46184465	2940	2940	2940	2940	0
438	20240930	112000	46184465	2940	2940	2940	2940	0
439	20240930	111900	46184465	2940	2940	2940	2940	0
440	20240930	111800	46184465	2940	2940	2940	2940	0
441	20240930	111700	46184465	2940	2940	2940	2940	0
442	20240930	111600	46184465	2940	2940	2940	2940	0
443	20240930	111500	46184465	2940	2940	2940	2940	0
444	20240930	111400	46184465	2940	2940	2940	2940	0
445	20240930	111300	46184465	2940	2940	2940	2940	0
446	20240930	111200	46184465	2940	2940	2940	2940	0
447	20240930	111100	46184465	2940	2940	2940	2940	0
448	20240930	111000	46184465	2940	2940	2940	2940	0
449	20240930	110900	46184465	2940	2940	2940	2940	0
450	20240930	110800	46184465	2940	2940	2940	2940	0
451	20240930	110700	46184465	2940	2940	2940	2940	0
452	20240930	110600	46184465	2940	2940	2940	2940	0
453	20240930	110500	46184465	2940	2940	2940	2940	0
454	20240930	110400	46184465	2940	2940	2940	2940	24
455	20240930	110300	46113905	2940	2940	2940	2940	0
456	20240930	110200	46113905	2940	2940	2940	2940	0
457	20240930	110100	46113905	2940	2940	2940	2940	0
458	20240930	110000	46113905	2940	2940	2940	2940	0
459	20240930	105900	46113905	2940	2940	2940	2940	0
460	20240930	105800	46113905	2940	2940	2940	2940	0
461	20240930	105700	46113905	2940	2940	2940	2940	0
462	20240930	105600	46113905	2940	2940	2940	2940	0
463	20240930	105500	46113905	2940	2940	2940	2940	0
464	20240930	105400	46113905	2940	2940	2940	2940	0
465	20240930	105300	46113905	2940	2940	2940	2940	87
466	20240930	105200	45858125	2930	2930	2930	2930	0
467	20240930	105100	45858125	2930	2930	2930	2930	0
468	20240930	105000	45858125	2930	2930	2930	2930	0
469	20240930	104900	45858125	2930	2930	2930	2930	0
470	20240930	104800	45858125	2930	2930	2930	2930	0
471	20240930	104700	45858125	2930	2930	2930	2930	0
472	20240930	104600	45858125	2930	2930	2930	2930	0
473	20240930	104500	45858125	2930	2930	2930	2930	37
474	20240930	104400	45749715	2945	2945	2945	2945	0
475	20240930	104300	45749715	2945	2945	2945	2945	0
476	20240930	104200	45749715	2945	2945	2945	2945	0
477	20240930	104100	45749715	2945	2945	2945	2945	0
478	20240930	104000	45749715	2945	2945	2945	2945	0
479	20240930	103900	45749715	2945	2945	2945	2945	0
480	20240930	103800	45749715	2945	2945	2945	2945	0
481	20240930	103700	45749715	2945	2945	2945	2945	0
482	20240930	103600	45749715	2945	2945	2945	2945	0
483	20240930	103500	45749715	2945	2945	2945	2945	0
484	20240930	103400	45749715	2945	2945	2945	2945	0
485	20240930	103300	45749715	2945	2945	2945	2945	0
486	20240930	103200	45749715	2945	2945	2945	2945	0
487	20240930	103100	45749715	2945	2945	2945	2945	0
488	20240930	103000	45749715	2945	2945	2945	2945	0
489	20240930	102900	45749715	2945	2945	2945	2945	0
490	20240930	102800	45749715	2945	2945	2945	2945	0
491	20240930	102700	45749715	2945	2945	2945	2945	0
492	20240930	102600	45749715	2945	2945	2945	2945	0
493	20240930	102500	45749715	2945	2945	2945	2945	0
494	20240930	102400	45749715	2945	2945	2945	2945	0
495	20240930	102300	45749715	2945	2945	2945	2945	1
496	20240930	102200	45746770	2955	2955	2955	2955	0
497	20240930	102100	45746770	2955	2955	2955	2955	0
498	20240930	102000	45746770	2955	2955	2955	2955	0
499	20240930	101900	45746770	2955	2955	2955	2955	0
500	20240930	101800	45746770	2955	2955	2955	2955	0
501	20240930	101700	45746770	2955	2955	2955	2955	0
502	20240930	101600	45746770	2955	2955	2955	2955	0
503	20240930	101500	45746770	2955	2955	2955	2955	0
504	20240930	101400	45746770	2955	2955	2955	2955	0
505	20240930	101300	45746770	2955	2955	2955	2955	0
506	20240930	101200	45746770	2955	2955	2955	2955	0
507	20240930	101100	45746770	2955	2955	2955	2955	0
508	20240930	101000	45746770	2955	2955	2955	2955	0
509	20240930	100900	45746770	2955	2930	2955	2930	300
510	20240930	100800	44863855	2930	2930	2930	2930	1
511	20240930	100700	44860925	2930	2930	2930	2930	0
512	20240930	100600	44860925	2930	2930	2930	2930	0
513	20240930	100500	44860925	2930	2930	2930	2930	0
514	20240930	100400	44860925	2930	2930	2930	2930	1
515	20240930	100300	44857995	2925	2925	2925	2925	0
516	20240930	100200	44857995	2925	2925	2925	2925	15
517	20240930	100100	44814120	2920	2920	2920	2920	0
518	20240930	100000	44814120	2920	2920	2920	2920	0
519	20240930	095900	44814120	2920	2920	2920	2920	0
520	20240930	095800	44814120	2920	2920	2920	2920	0
521	20240930	095700	44814120	2920	2920	2920	2920	1
522	20240930	095600	44811200	2930	2930	2930	2930	0
523	20240930	095500	44811200	2930	2930	2930	2930	1
524	20240930	095400	44808270	2920	2920	2920	2920	0
525	20240930	095300	44808270	2920	2920	2920	2920	0
526	20240930	095200	44808270	2920	2920	2920	2920	0
527	20240930	095100	44808270	2920	2930	2930	2920	386
528	20240930	095000	43679825	2935	2935	2935	2935	1
529	20240930	094900	43676890	2935	2935	2935	2935	0
530	20240930	094800	43676890	2935	2935	2935	2935	0
531	20240930	094700	43676890	2935	2935	2935	2935	0
532	20240930	094600	43676890	2935	2940	2940	2935	11
533	20240930	094500	43644580	2935	2930	2935	2930	59
534	20240930	094400	43471510	2930	2930	2930	2930	2
535	20240930	094300	43465650	2925	2925	2925	2925	216
536	20240930	094200	42833850	2925	2925	2925	2925	0
537	20240930	094100	42833850	2925	2925	2925	2925	0
538	20240930	094000	42833850	2925	2925	2925	2925	0
539	20240930	093900	42833850	2925	2925	2925	2925	0
540	20240930	093800	42833850	2925	2925	2925	2925	0
541	20240930	093700	42833850	2925	2925	2925	2925	0
542	20240930	093600	42833850	2925	2925	2925	2925	0
543	20240930	093500	42833850	2925	2925	2925	2925	0
544	20240930	093400	42833850	2925	2925	2925	2925	178
545	20240930	093300	42313200	2925	2925	2925	2925	0
546	20240930	093200	42313200	2925	2925	2925	2925	0
547	20240930	093100	42313200	2925	2925	2925	2925	0
548	20240930	093000	42313200	2925	2925	2925	2925	0
549	20240930	092900	42313200	2925	2925	2925	2925	0
550	20240930	092800	42313200	2925	2925	2925	2925	0
551	20240930	092700	42313200	2925	2925	2925	2925	0
552	20240930	092600	42313200	2925	2925	2925	2925	0
553	20240930	092500	42313200	2925	2925	2925	2925	0
554	20240930	092400	42313200	2925	2925	2925	2925	0
555	20240930	092300	42313200	2925	2925	2925	2925	0
556	20240930	092200	42313200	2925	2925	2925	2925	0
557	20240930	092100	42313200	2925	2925	2925	2925	102
558	20240930	092000	42014850	2925	2925	2925	2925	0
559	20240930	091900	42014850	2925	2925	2925	2925	1
560	20240930	091800	42011925	2920	2920	2920	2920	112
561	20240930	091700	41684885	2920	2920	2920	2920	371
562	20240930	091600	40601565	2925	2925	2925	2925	255
563	20240930	091500	39855690	2925	2925	2925	2925	0
564	20240930	091400	39855690	2925	2925	2925	2925	9
565	20240930	091300	39829365	2930	2930	2930	2930	4
566	20240930	091200	39817645	2930	2930	2930	2930	10
567	20240930	091100	39788345	2930	2930	2930	2930	4
568	20240930	091000	39776625	2910	2920	2920	2910	1000
569	20240930	090900	36863315	2930	2930	2930	2930	4
570	20240930	090800	36851595	2930	2930	2930	2930	10
571	20240930	090700	36822295	2915	2920	2920	2915	1003
572	20240930	090600	33894080	2925	2930	2930	2925	497
573	20240930	090500	32437950	2930	2935	2935	2930	84
574	20240930	090400	32191415	2940	2940	2940	2940	6
575	20240930	090300	32173775	2935	2935	2935	2935	142
576	20240930	090200	31757005	2935	2935	2935	2935	240
577	20240930	090100	31052605	2935	2935	2935	2935	93
578	20240930	090000	30779650	2930	2930	2930	2930	10505