KissMeData/002290/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183600	64086325	2935	2935	2935	2935	51
3	20240902	183500	64086325	2935	2935	2935	2935	0
4	20240902	183400	64086325	2935	2935	2935	2935	0
5	20240902	183300	64086325	2935	2935	2935	2935	0
6	20240902	183200	64086325	2935	2935	2935	2935	0
7	20240902	183100	64086325	2935	2935	2935	2935	0
8	20240902	183000	64086325	2935	2935	2935	2935	0
9	20240902	182900	64086325	2935	2935	2935	2935	0
10	20240902	182800	64086325	2935	2935	2935	2935	0
11	20240902	182700	64086325	2935	2935	2935	2935	0
12	20240902	182600	64086325	2935	2935	2935	2935	0
13	20240902	182500	64086325	2935	2935	2935	2935	0
14	20240902	182400	64086325	2935	2935	2935	2935	0
15	20240902	182300	64086325	2935	2935	2935	2935	0
16	20240902	182200	64086325	2935	2935	2935	2935	0
17	20240902	182100	64086325	2935	2935	2935	2935	0
18	20240902	182000	64086325	2935	2935	2935	2935	0
19	20240902	181900	64086325	2935	2935	2935	2935	0
20	20240902	181800	64086325	2935	2935	2935	2935	0
21	20240902	181700	64086325	2935	2935	2935	2935	0
22	20240902	181600	64086325	2935	2935	2935	2935	0
23	20240902	181500	64086325	2935	2935	2935	2935	0
24	20240902	181400	64086325	2935	2935	2935	2935	0
25	20240902	181300	64086325	2935	2935	2935	2935	0
26	20240902	181200	64086325	2935	2935	2935	2935	0
27	20240902	181100	64086325	2935	2935	2935	2935	0
28	20240902	181000	64086325	2935	2935	2935	2935	0
29	20240902	180900	64086325	2935	2935	2935	2935	0
30	20240902	180800	64086325	2935	2935	2935	2935	0
31	20240902	180700	64086325	2935	2935	2935	2935	0
32	20240902	180600	64086325	2935	2935	2935	2935	51
33	20240902	180500	64086325	2935	2935	2935	2935	0
34	20240902	180400	64086325	2935	2935	2935	2935	0
35	20240902	180300	64086325	2935	2935	2935	2935	0
36	20240902	180200	64086325	2935	2935	2935	2935	0
37	20240902	180100	64086325	2935	2935	2935	2935	0
38	20240902	180000	64086325	2935	2935	2935	2935	0
39	20240902	175900	64086325	2935	2935	2935	2935	0
40	20240902	175800	64086325	2935	2935	2935	2935	0
41	20240902	175700	64086325	2935	2935	2935	2935	0
42	20240902	175600	64086325	2935	2935	2935	2935	0
43	20240902	175500	64086325	2935	2935	2935	2935	0
44	20240902	175400	64086325	2935	2935	2935	2935	0
45	20240902	175300	64086325	2935	2935	2935	2935	0
46	20240902	175200	64086325	2935	2935	2935	2935	0
47	20240902	175100	64086325	2935	2935	2935	2935	0
48	20240902	175000	64086325	2935	2935	2935	2935	0
49	20240902	174900	64086325	2935	2935	2935	2935	0
50	20240902	174800	64086325	2935	2935	2935	2935	0
51	20240902	174700	64086325	2935	2935	2935	2935	0
52	20240902	174600	64086325	2935	2935	2935	2935	0
53	20240902	174500	64086325	2935	2935	2935	2935	0
54	20240902	174400	64086325	2935	2935	2935	2935	0
55	20240902	174300	64086325	2935	2935	2935	2935	0
56	20240902	174200	64086325	2935	2935	2935	2935	0
57	20240902	174100	64086325	2935	2935	2935	2935	0
58	20240902	174000	64086325	2935	2935	2935	2935	0
59	20240902	173900	64086325	2935	2935	2935	2935	0
60	20240902	173800	64086325	2935	2935	2935	2935	0
61	20240902	173700	64086325	2935	2935	2935	2935	0
62	20240902	173600	64086325	2935	2935	2935	2935	51
63	20240902	173500	64086325	2935	2935	2935	2935	0
64	20240902	173400	64086325	2935	2935	2935	2935	0
65	20240902	173300	64086325	2935	2935	2935	2935	0
66	20240902	173200	64086325	2935	2935	2935	2935	0
67	20240902	173100	64086325	2935	2935	2935	2935	0
68	20240902	173000	64086325	2935	2935	2935	2935	0
69	20240902	172900	64086325	2935	2935	2935	2935	0
70	20240902	172800	64086325	2935	2935	2935	2935	0
71	20240902	172700	64086325	2935	2935	2935	2935	0
72	20240902	172600	64086325	2935	2935	2935	2935	0
73	20240902	172500	64086325	2935	2935	2935	2935	0
74	20240902	172400	64086325	2935	2935	2935	2935	0
75	20240902	172300	64086325	2935	2935	2935	2935	0
76	20240902	172200	64086325	2935	2935	2935	2935	0
77	20240902	172100	64086325	2935	2935	2935	2935	0
78	20240902	172000	64086325	2935	2935	2935	2935	0
79	20240902	171900	64086325	2935	2935	2935	2935	0
80	20240902	171800	64086325	2935	2935	2935	2935	0
81	20240902	171700	64086325	2935	2935	2935	2935	0
82	20240902	171600	64086325	2935	2935	2935	2935	0
83	20240902	171500	64086325	2935	2935	2935	2935	0
84	20240902	171400	64086325	2935	2935	2935	2935	0
85	20240902	171300	64086325	2935	2935	2935	2935	0
86	20240902	171200	64086325	2935	2935	2935	2935	0
87	20240902	171100	64086325	2935	2935	2935	2935	0
88	20240902	171000	64086325	2935	2935	2935	2935	0
89	20240902	170900	64086325	2935	2935	2935	2935	0
90	20240902	170800	64086325	2935	2935	2935	2935	0
91	20240902	170700	64086325	2935	2935	2935	2935	0
92	20240902	170600	64086325	2935	2935	2935	2935	51
93	20240902	170500	64086325	2935	2935	2935	2935	0
94	20240902	170400	64086325	2935	2935	2935	2935	0
95	20240902	170300	64086325	2935	2935	2935	2935	0
96	20240902	170200	64086325	2935	2935	2935	2935	0
97	20240902	170100	64086325	2935	2935	2935	2935	0
98	20240902	170000	64086325	2935	2935	2935	2935	0
99	20240902	165900	64086325	2935	2935	2935	2935	0
100	20240902	165800	64086325	2935	2935	2935	2935	0
101	20240902	165700	64086325	2935	2935	2935	2935	0
102	20240902	165600	64086325	2935	2935	2935	2935	0
103	20240902	165500	64086325	2935	2935	2935	2935	0
104	20240902	165400	64086325	2935	2935	2935	2935	0
105	20240902	165300	64086325	2935	2935	2935	2935	0
106	20240902	165200	64086325	2935	2935	2935	2935	0
107	20240902	165100	64086325	2935	2935	2935	2935	0
108	20240902	165000	64086325	2935	2935	2935	2935	0
109	20240902	164900	64086325	2935	2935	2935	2935	0
110	20240902	164800	64086325	2935	2935	2935	2935	0
111	20240902	164700	64086325	2935	2935	2935	2935	0
112	20240902	164600	64086325	2935	2935	2935	2935	0
113	20240902	164500	64086325	2935	2935	2935	2935	0
114	20240902	164400	64086325	2935	2935	2935	2935	0
115	20240902	164300	64086325	2935	2935	2935	2935	0
116	20240902	164200	64086325	2935	2935	2935	2935	0
117	20240902	164100	64086325	2935	2935	2935	2935	0
118	20240902	164000	64086325	2935	2935	2935	2935	0
119	20240902	163900	64086325	2935	2935	2935	2935	0
120	20240902	163800	64086325	2935	2935	2935	2935	0
121	20240902	163700	64086325	2935	2935	2935	2935	0
122	20240902	163600	64086325	2935	2935	2935	2935	51
123	20240902	163500	64086325	2935	2935	2935	2935	0
124	20240902	163400	64086325	2935	2935	2935	2935	0
125	20240902	163300	64086325	2935	2935	2935	2935	0
126	20240902	163200	64086325	2935	2935	2935	2935	0
127	20240902	163100	64086325	2935	2935	2935	2935	0
128	20240902	163000	64086325	2935	2935	2935	2935	0
129	20240902	162900	64086325	2935	2935	2935	2935	0
130	20240902	162800	64086325	2935	2935	2935	2935	0
131	20240902	162700	64086325	2935	2935	2935	2935	0
132	20240902	162600	64086325	2935	2935	2935	2935	0
133	20240902	162500	64086325	2935	2935	2935	2935	0
134	20240902	162400	64086325	2935	2935	2935	2935	0
135	20240902	162300	64086325	2935	2935	2935	2935	0
136	20240902	162200	64086325	2935	2935	2935	2935	0
137	20240902	162100	64086325	2935	2935	2935	2935	0
138	20240902	162000	64086325	2935	2935	2935	2935	0
139	20240902	161900	64086325	2935	2935	2935	2935	0
140	20240902	161800	64086325	2935	2935	2935	2935	0
141	20240902	161700	64086325	2935	2935	2935	2935	0
142	20240902	161600	64086325	2935	2935	2935	2935	0
143	20240902	161500	64086325	2935	2935	2935	2935	0
144	20240902	161400	64086325	2935	2935	2935	2935	0
145	20240902	161300	64086325	2935	2935	2935	2935	0
146	20240902	161200	64086325	2935	2935	2935	2935	0
147	20240902	161100	64086325	2935	2935	2935	2935	0
148	20240902	161000	64086325	2935	2935	2935	2935	0
149	20240902	160900	64086325	2935	2935	2935	2935	0
150	20240902	160800	64086325	2935	2935	2935	2935	0
151	20240902	160700	64086325	2935	2935	2935	2935	0
152	20240902	160600	64086325	2935	2935	2935	2935	51
153	20240902	160500	64086325	2935	2935	2935	2935	0
154	20240902	160400	64086325	2935	2935	2935	2935	0
155	20240902	160300	64086325	2935	2935	2935	2935	0
156	20240902	160200	64086325	2935	2935	2935	2935	0
157	20240902	160100	64086325	2935	2935	2935	2935	0
158	20240902	160000	64086325	2935	2935	2935	2935	0
159	20240902	155900	64086325	2935	2935	2935	2935	0
160	20240902	155800	64086325	2935	2935	2935	2935	0
161	20240902	155700	64086325	2935	2935	2935	2935	0
162	20240902	155600	64086325	2935	2935	2935	2935	0
163	20240902	155500	64086325	2935	2935	2935	2935	0
164	20240902	155400	64086325	2935	2935	2935	2935	0
165	20240902	155300	64086325	2935	2935	2935	2935	0
166	20240902	155200	64086325	2935	2935	2935	2935	0
167	20240902	155100	64086325	2935	2935	2935	2935	0
168	20240902	155000	64086325	2935	2935	2935	2935	0
169	20240902	154900	64086325	2935	2935	2935	2935	0
170	20240902	154800	64086325	2935	2935	2935	2935	0
171	20240902	154700	64086325	2935	2935	2935	2935	0
172	20240902	154600	64086325	2935	2935	2935	2935	0
173	20240902	154500	64086325	2935	2935	2935	2935	0
174	20240902	154400	64086325	2935	2935	2935	2935	0
175	20240902	154300	64086325	2935	2935	2935	2935	0
176	20240902	154200	64086325	2935	2935	2935	2935	0
177	20240902	154100	64086325	2935	2935	2935	2935	0
178	20240902	154000	64086325	2935	2935	2935	2935	0
179	20240902	153900	64086325	2935	2935	2935	2935	0
180	20240902	153800	64086325	2935	2935	2935	2935	0
181	20240902	153700	64086325	2935	2935	2935	2935	0
182	20240902	153600	64086325	2935	2935	2935	2935	51
183	20240902	153500	64086325	2935	2935	2935	2935	0
184	20240902	153400	64086325	2935	2935	2935	2935	0
185	20240902	153300	64086325	2935	2935	2935	2935	0
186	20240902	153200	64086325	2935	2935	2935	2935	0
187	20240902	153100	64086325	2935	2935	2935	2935	0
188	20240902	153000	64086325	2935	2935	2935	2935	51
189	20240902	152900	63936640	2930	2930	2930	2930	0
190	20240902	152800	63936640	2930	2930	2930	2930	0
191	20240902	152700	63936640	2930	2930	2930	2930	0
192	20240902	152600	63936640	2930	2930	2930	2930	0
193	20240902	152500	63936640	2930	2930	2930	2930	0
194	20240902	152400	63936640	2930	2930	2930	2930	0
195	20240902	152300	63936640	2930	2930	2930	2930	0
196	20240902	152200	63936640	2930	2930	2930	2930	0
197	20240902	152100	63936640	2930	2930	2930	2930	0
198	20240902	152000	63936640	2930	2930	2930	2930	0
199	20240902	151900	63936640	2930	2930	2930	2930	0
200	20240902	151800	63936640	2930	2930	2930	2930	0
201	20240902	151700	63936640	2930	2930	2930	2930	0
202	20240902	151600	63936640	2930	2930	2930	2930	0
203	20240902	151500	63936640	2930	2930	2930	2930	0
204	20240902	151400	63936640	2930	2930	2930	2930	0
205	20240902	151300	63936640	2930	2930	2930	2930	0
206	20240902	151200	63936640	2930	2930	2930	2930	0
207	20240902	151100	63936640	2930	2930	2930	2930	0
208	20240902	151000	63936640	2930	2930	2930	2930	0
209	20240902	150900	63936640	2930	2930	2930	2930	0
210	20240902	150800	63936640	2930	2930	2930	2930	0
211	20240902	150700	63936640	2930	2930	2930	2930	0
212	20240902	150600	63936640	2930	2930	2930	2930	0
213	20240902	150500	63936640	2930	2930	2930	2930	0
214	20240902	150400	63936640	2930	2930	2930	2930	0
215	20240902	150300	63936640	2930	2930	2930	2930	0
216	20240902	150200	63936640	2930	2930	2930	2930	0
217	20240902	150100	63936640	2930	2930	2930	2930	0
218	20240902	150000	63936640	2930	2930	2930	2930	0
219	20240902	145900	63936640	2930	2930	2930	2930	0
220	20240902	145800	63936640	2930	2930	2930	2930	0
221	20240902	145700	63936640	2930	2930	2930	2930	0
222	20240902	145600	63936640	2930	2930	2930	2930	0
223	20240902	145500	63936640	2930	2930	2930	2930	0
224	20240902	145400	63936640	2930	2930	2930	2930	0
225	20240902	145300	63936640	2930	2930	2930	2930	0
226	20240902	145200	63936640	2930	2930	2930	2930	0
227	20240902	145100	63936640	2930	2930	2930	2930	0
228	20240902	145000	63936640	2930	2930	2930	2930	0
229	20240902	144900	63936640	2930	2930	2930	2930	0
230	20240902	144800	63936640	2930	2930	2930	2930	0
231	20240902	144700	63936640	2930	2930	2930	2930	0
232	20240902	144600	63936640	2930	2930	2930	2930	8
233	20240902	144500	63913200	2930	2930	2930	2930	0
234	20240902	144400	63913200	2930	2930	2930	2930	0
235	20240902	144300	63913200	2930	2930	2930	2930	0
236	20240902	144200	63913200	2930	2930	2930	2930	0
237	20240902	144100	63913200	2930	2930	2930	2930	0
238	20240902	144000	63913200	2930	2930	2930	2930	0
239	20240902	143900	63913200	2930	2930	2930	2930	0
240	20240902	143800	63913200	2930	2930	2930	2930	0
241	20240902	143700	63913200	2930	2930	2930	2930	0
242	20240902	143600	63913200	2930	2930	2930	2930	0
243	20240902	143500	63913200	2930	2930	2930	2930	0
244	20240902	143400	63913200	2930	2930	2930	2930	0
245	20240902	143300	63913200	2930	2930	2930	2930	0
246	20240902	143200	63913200	2930	2930	2930	2930	3
247	20240902	143100	63904410	2935	2935	2935	2935	0
248	20240902	143000	63904410	2935	2935	2935	2935	0
249	20240902	142900	63904410	2935	2935	2935	2935	0
250	20240902	142800	63904410	2935	2935	2935	2935	0
251	20240902	142700	63904410	2935	2935	2935	2935	0
252	20240902	142600	63904410	2935	2935	2935	2935	0
253	20240902	142500	63904410	2935	2935	2935	2935	0
254	20240902	142400	63904410	2935	2935	2935	2935	0
255	20240902	142300	63904410	2935	2935	2935	2935	0
256	20240902	142200	63904410	2935	2935	2935	2935	0
257	20240902	142100	63904410	2935	2935	2935	2935	0
258	20240902	142000	63904410	2935	2935	2935	2935	0
259	20240902	141900	63904410	2935	2935	2935	2935	0
260	20240902	141800	63904410	2935	2935	2935	2935	0
261	20240902	141700	63904410	2935	2935	2935	2935	0
262	20240902	141600	63904410	2935	2935	2935	2935	0
263	20240902	141500	63904410	2935	2935	2935	2935	0
264	20240902	141400	63904410	2935	2935	2935	2935	0
265	20240902	141300	63904410	2935	2935	2935	2935	0
266	20240902	141200	63904410	2935	2935	2935	2935	0
267	20240902	141100	63904410	2935	2935	2935	2935	0
268	20240902	141000	63904410	2935	2935	2935	2935	0
269	20240902	140900	63904410	2935	2935	2935	2935	0
270	20240902	140800	63904410	2935	2935	2935	2935	0
271	20240902	140700	63904410	2935	2935	2935	2935	0
272	20240902	140600	63904410	2935	2935	2935	2935	0
273	20240902	140500	63904410	2935	2935	2935	2935	0
274	20240902	140400	63904410	2935	2935	2935	2935	0
275	20240902	140300	63904410	2935	2935	2935	2935	0
276	20240902	140200	63904410	2935	2935	2935	2935	0
277	20240902	140100	63904410	2935	2935	2935	2935	0
278	20240902	140000	63904410	2935	2935	2935	2935	0
279	20240902	135900	63904410	2935	2935	2935	2935	0
280	20240902	135800	63904410	2935	2935	2935	2935	0
281	20240902	135700	63904410	2935	2935	2935	2935	0
282	20240902	135600	63904410	2935	2935	2935	2935	0
283	20240902	135500	63904410	2935	2935	2935	2935	0
284	20240902	135400	63904410	2935	2935	2935	2935	0
285	20240902	135300	63904410	2935	2935	2935	2935	0
286	20240902	135200	63904410	2935	2935	2935	2935	0
287	20240902	135100	63904410	2935	2935	2935	2935	0
288	20240902	135000	63904410	2935	2935	2935	2935	0
289	20240902	134900	63904410	2935	2930	2935	2915	1222
290	20240902	134800	60335715	2925	2925	2925	2925	0
291	20240902	134700	60335715	2925	2925	2925	2925	0
292	20240902	134600	60335715	2925	2925	2925	2925	0
293	20240902	134500	60335715	2925	2925	2925	2925	0
294	20240902	134400	60335715	2925	2925	2925	2925	0
295	20240902	134300	60335715	2925	2925	2925	2925	0
296	20240902	134200	60335715	2925	2925	2925	2925	0
297	20240902	134100	60335715	2925	2925	2925	2925	5
298	20240902	134000	60321090	2935	2935	2935	2935	0
299	20240902	133900	60321090	2935	2935	2935	2935	0
300	20240902	133800	60321090	2935	2935	2935	2935	0
301	20240902	133700	60321090	2935	2935	2935	2935	0
302	20240902	133600	60321090	2935	2935	2935	2935	0
303	20240902	133500	60321090	2935	2935	2935	2935	0
304	20240902	133400	60321090	2935	2935	2935	2935	0
305	20240902	133300	60321090	2935	2935	2935	2935	0
306	20240902	133200	60321090	2935	2935	2935	2935	0
307	20240902	133100	60321090	2935	2935	2935	2935	30
308	20240902	133000	60233040	2935	2935	2935	2935	0
309	20240902	132900	60233040	2935	2935	2935	2935	0
310	20240902	132800	60233040	2935	2935	2935	2935	0
311	20240902	132700	60233040	2935	2935	2935	2935	0
312	20240902	132600	60233040	2935	2935	2935	2935	70
313	20240902	132500	60027590	2925	2925	2925	2925	0
314	20240902	132400	60027590	2925	2930	2930	2925	100
315	20240902	132300	59734905	2935	2935	2935	2935	0
316	20240902	132200	59734905	2935	2935	2935	2935	0
317	20240902	132100	59734905	2935	2935	2935	2935	0
318	20240902	132000	59734905	2935	2935	2935	2935	0
319	20240902	131900	59734905	2935	2935	2935	2935	0
320	20240902	131800	59734905	2935	2935	2935	2935	5
321	20240902	131700	59720230	2935	2935	2935	2935	0
322	20240902	131600	59720230	2935	2935	2935	2935	0
323	20240902	131500	59720230	2935	2935	2935	2935	0
324	20240902	131400	59720230	2935	2935	2935	2935	2
325	20240902	131300	59714360	2935	2935	2935	2935	0
326	20240902	131200	59714360	2935	2935	2935	2935	0
327	20240902	131100	59714360	2935	2935	2935	2935	339
328	20240902	131000	58719395	2935	2935	2935	2935	0
329	20240902	130900	58719395	2935	2935	2935	2935	0
330	20240902	130800	58719395	2935	2935	2935	2935	1
331	20240902	130700	58716460	2935	2935	2935	2935	0
332	20240902	130600	58716460	2935	2935	2935	2935	0
333	20240902	130500	58716460	2935	2935	2935	2935	2
334	20240902	130400	58710590	2935	2935	2935	2935	0
335	20240902	130300	58710590	2935	2935	2935	2935	0
336	20240902	130200	58710590	2935	2935	2935	2935	0
337	20240902	130100	58710590	2935	2935	2935	2935	0
338	20240902	130000	58710590	2935	2935	2935	2935	0
339	20240902	125900	58710590	2935	2935	2935	2935	5
340	20240902	125800	58695915	2920	2920	2920	2920	0
341	20240902	125700	58695915	2920	2920	2920	2920	0
342	20240902	125600	58695915	2920	2920	2920	2920	0
343	20240902	125500	58695915	2920	2920	2920	2920	0
344	20240902	125400	58695915	2920	2920	2920	2920	0
345	20240902	125300	58695915	2920	2920	2920	2920	0
346	20240902	125200	58695915	2920	2920	2920	2920	0
347	20240902	125100	58695915	2920	2920	2920	2920	0
348	20240902	125000	58695915	2920	2920	2920	2920	0
349	20240902	124900	58695915	2920	2920	2920	2920	0
350	20240902	124800	58695915	2920	2920	2920	2920	0
351	20240902	124700	58695915	2920	2930	2930	2920	999
352	20240902	124600	55776985	2935	2935	2935	2935	0
353	20240902	124500	55776985	2935	2935	2935	2935	0
354	20240902	124400	55776985	2935	2935	2935	2935	0
355	20240902	124300	55776985	2935	2935	2935	2935	0
356	20240902	124200	55776985	2935	2935	2935	2935	0
357	20240902	124100	55776985	2935	2935	2935	2935	0
358	20240902	124000	55776985	2935	2935	2935	2935	0
359	20240902	123900	55776985	2935	2935	2935	2935	36
360	20240902	123800	55671325	2930	2930	2930	2930	0
361	20240902	123700	55671325	2930	2930	2930	2930	0
362	20240902	123600	55671325	2930	2930	2930	2930	0
363	20240902	123500	55671325	2930	2930	2930	2930	0
364	20240902	123400	55671325	2930	2930	2930	2930	0
365	20240902	123300	55671325	2930	2930	2930	2930	0
366	20240902	123200	55671325	2930	2930	2930	2930	0
367	20240902	123100	55671325	2930	2930	2930	2930	0
368	20240902	123000	55671325	2930	2930	2930	2930	0
369	20240902	122900	55671325	2930	2930	2930	2930	0
370	20240902	122800	55671325	2930	2930	2930	2930	0
371	20240902	122700	55671325	2930	2930	2930	2930	0
372	20240902	122600	55671325	2930	2930	2930	2930	30
373	20240902	122500	55583425	2930	2930	2930	2930	10
374	20240902	122400	55554125	2930	2930	2930	2930	400
375	20240902	122300	54382125	2930	2930	2930	2930	0
376	20240902	122200	54382125	2930	2930	2930	2930	0
377	20240902	122100	54382125	2930	2930	2930	2930	0
378	20240902	122000	54382125	2930	2930	2930	2930	0
379	20240902	121900	54382125	2930	2930	2930	2930	0
380	20240902	121800	54382125	2930	2930	2930	2930	0
381	20240902	121700	54382125	2930	2930	2930	2930	0
382	20240902	121600	54382125	2930	2930	2930	2930	0
383	20240902	121500	54382125	2930	2930	2930	2930	0
384	20240902	121400	54382125	2930	2930	2930	2930	0
385	20240902	121300	54382125	2930	2930	2930	2930	0
386	20240902	121200	54382125	2930	2930	2930	2930	0
387	20240902	121100	54382125	2930	2930	2930	2930	0
388	20240902	121000	54382125	2930	2930	2930	2930	0
389	20240902	120900	54382125	2930	2930	2930	2930	0
390	20240902	120800	54382125	2930	2930	2930	2930	0
391	20240902	120700	54382125	2930	2930	2930	2930	0
392	20240902	120600	54382125	2930	2930	2930	2930	0
393	20240902	120500	54382125	2930	2930	2930	2930	0
394	20240902	120400	54382125	2930	2930	2930	2930	100
395	20240902	120300	54089125	2925	2925	2925	2925	0
396	20240902	120200	54089125	2925	2925	2925	2925	0
397	20240902	120100	54089125	2925	2925	2925	2925	78
398	20240902	120000	53860975	2925	2925	2925	2925	0
399	20240902	115900	53860975	2925	2925	2925	2925	0
400	20240902	115800	53860975	2925	2925	2925	2925	0
401	20240902	115700	53860975	2925	2925	2925	2925	1
402	20240902	115600	53858050	2930	2930	2930	2930	0
403	20240902	115500	53858050	2930	2930	2930	2930	0
404	20240902	115400	53858050	2930	2930	2930	2930	50
405	20240902	115300	53711550	2930	2930	2930	2930	0
406	20240902	115200	53711550	2930	2930	2930	2930	0
407	20240902	115100	53711550	2930	2930	2930	2930	0
408	20240902	115000	53711550	2930	2930	2930	2930	0
409	20240902	114900	53711550	2930	2930	2930	2930	0
410	20240902	114800	53711550	2930	2930	2930	2930	0
411	20240902	114700	53711550	2930	2930	2930	2930	0
412	20240902	114600	53711550	2930	2930	2930	2930	1102
413	20240902	114500	50482690	2935	2935	2935	2935	0
414	20240902	114400	50482690	2935	2935	2935	2935	0
415	20240902	114300	50482690	2935	2935	2935	2935	0
416	20240902	114200	50482690	2935	2935	2935	2935	0
417	20240902	114100	50482690	2935	2935	2935	2935	0
418	20240902	114000	50482690	2935	2935	2935	2935	0
419	20240902	113900	50482690	2935	2935	2935	2935	0
420	20240902	113800	50482690	2935	2935	2935	2935	1
421	20240902	113700	50479755	2935	2935	2935	2935	0
422	20240902	113600	50479755	2935	2935	2935	2935	0
423	20240902	113500	50479755	2935	2935	2935	2935	31
424	20240902	113400	50388770	2930	2930	2930	2930	0
425	20240902	113300	50388770	2930	2930	2930	2930	0
426	20240902	113200	50388770	2930	2930	2930	2930	0
427	20240902	113100	50388770	2930	2930	2930	2930	0
428	20240902	113000	50388770	2930	2930	2930	2930	0
429	20240902	112900	50388770	2930	2930	2930	2930	0
430	20240902	112800	50388770	2930	2930	2930	2930	0
431	20240902	112700	50388770	2930	2930	2930	2930	0
432	20240902	112600	50388770	2930	2930	2930	2930	0
433	20240902	112500	50388770	2930	2930	2930	2930	0
434	20240902	112400	50388770	2930	2930	2930	2930	0
435	20240902	112300	50388770	2930	2930	2930	2930	0
436	20240902	112200	50388770	2930	2930	2930	2930	0
437	20240902	112100	50388770	2930	2930	2930	2930	0
438	20240902	112000	50388770	2930	2930	2930	2930	0
439	20240902	111900	50388770	2930	2930	2930	2930	9
440	20240902	111800	50362400	2930	2930	2930	2930	91
441	20240902	111700	50095770	2930	2930	2930	2930	0
442	20240902	111600	50095770	2930	2930	2930	2930	2
443	20240902	111500	50089910	2930	2930	2930	2930	10
444	20240902	111400	50060610	2925	2925	2925	2925	0
445	20240902	111300	50060610	2925	2925	2925	2925	0
446	20240902	111200	50060610	2925	2925	2925	2925	0
447	20240902	111100	50060610	2925	2925	2925	2925	0
448	20240902	111000	50060610	2925	2925	2925	2925	0
449	20240902	110900	50060610	2925	2925	2925	2925	0
450	20240902	110800	50060610	2925	2925	2925	2925	0
451	20240902	110700	50060610	2925	2925	2925	2925	0
452	20240902	110600	50060610	2925	2925	2925	2925	0
453	20240902	110500	50060610	2925	2925	2925	2925	34
454	20240902	110400	49961160	2925	2925	2925	2925	0
455	20240902	110300	49961160	2925	2925	2925	2925	0
456	20240902	110200	49961160	2925	2925	2925	2925	0
457	20240902	110100	49961160	2925	2925	2925	2925	0
458	20240902	110000	49961160	2925	2925	2925	2925	0
459	20240902	105900	49961160	2925	2930	2930	2925	295
460	20240902	105800	49097480	2935	2935	2935	2935	0
461	20240902	105700	49097480	2935	2935	2935	2935	0
462	20240902	105600	49097480	2935	2935	2935	2935	0
463	20240902	105500	49097480	2935	2935	2935	2935	0
464	20240902	105400	49097480	2935	2935	2935	2935	0
465	20240902	105300	49097480	2935	2935	2935	2935	0
466	20240902	105200	49097480	2935	2935	2935	2935	0
467	20240902	105100	49097480	2935	2935	2935	2935	0
468	20240902	105000	49097480	2935	2935	2935	2935	0
469	20240902	104900	49097480	2935	2935	2935	2935	0
470	20240902	104800	49097480	2935	2935	2935	2935	0
471	20240902	104700	49097480	2935	2935	2935	2935	0
472	20240902	104600	49097480	2935	2935	2935	2935	0
473	20240902	104500	49097480	2935	2935	2935	2935	0
474	20240902	104400	49097480	2935	2935	2935	2935	0
475	20240902	104300	49097480	2935	2935	2935	2935	0
476	20240902	104200	49097480	2935	2935	2935	2935	4510
477	20240902	104100	35860630	2935	2935	2935	2935	0
478	20240902	104000	35860630	2935	2935	2935	2935	0
479	20240902	103900	35860630	2935	2935	2935	2935	0
480	20240902	103800	35860630	2935	2935	2935	2935	180
481	20240902	103700	35332330	2935	2935	2935	2935	0
482	20240902	103600	35332330	2935	2935	2935	2935	0
483	20240902	103500	35332330	2935	2935	2935	2935	3291
484	20240902	103400	25673245	2935	2935	2935	2935	0
485	20240902	103300	25673245	2935	2935	2935	2935	0
486	20240902	103200	25673245	2935	2935	2935	2935	2394
487	20240902	103100	18646855	2930	2930	2930	2930	0
488	20240902	103000	18646855	2930	2930	2930	2930	0
489	20240902	102900	18646855	2930	2930	2930	2930	0
490	20240902	102800	18646855	2930	2930	2930	2930	0
491	20240902	102700	18646855	2930	2930	2930	2930	2
492	20240902	102600	18640995	2930	2930	2930	2930	1
493	20240902	102500	18638065	2925	2925	2925	2925	0
494	20240902	102400	18638065	2925	2925	2925	2925	1
495	20240902	102300	18635140	2925	2925	2925	2925	2
496	20240902	102200	18629290	2925	2925	2925	2925	0
497	20240902	102100	18629290	2925	2925	2925	2925	0
498	20240902	102000	18629290	2925	2925	2925	2925	0
499	20240902	101900	18629290	2925	2925	2925	2925	1
500	20240902	101800	18626365	2920	2925	2925	2920	682
501	20240902	101700	16633465	2930	2930	2930	2930	0
502	20240902	101600	16633465	2930	2930	2930	2930	61
503	20240902	101500	16454735	2935	2935	2935	2935	0
504	20240902	101400	16454735	2935	2935	2935	2935	0
505	20240902	101300	16454735	2935	2935	2935	2935	0
506	20240902	101200	16454735	2935	2935	2935	2935	0
507	20240902	101100	16454735	2935	2935	2935	2935	0
508	20240902	101000	16454735	2935	2935	2935	2935	0
509	20240902	100900	16454735	2935	2935	2935	2935	0
510	20240902	100800	16454735	2935	2935	2935	2935	0
511	20240902	100700	16454735	2935	2935	2935	2935	0
512	20240902	100600	16454735	2935	2935	2935	2935	0
513	20240902	100500	16454735	2935	2935	2935	2935	0
514	20240902	100400	16454735	2935	2935	2935	2935	0
515	20240902	100300	16454735	2935	2935	2935	2935	202
516	20240902	100200	15861865	2930	2930	2930	2930	0
517	20240902	100100	15861865	2930	2930	2930	2930	0
518	20240902	100000	15861865	2930	2930	2930	2930	0
519	20240902	095900	15861865	2930	2930	2930	2930	0
520	20240902	095800	15861865	2930	2930	2930	2930	4
521	20240902	095700	15850145	2930	2930	2930	2930	0
522	20240902	095600	15850145	2930	2930	2930	2930	0
523	20240902	095500	15850145	2930	2930	2930	2930	0
524	20240902	095400	15850145	2930	2930	2930	2930	0
525	20240902	095300	15850145	2930	2930	2930	2930	0
526	20240902	095200	15850145	2930	2930	2930	2930	3
527	20240902	095100	15841355	2930	2930	2930	2930	2
528	20240902	095000	15835495	2930	2930	2930	2930	1
529	20240902	094900	15832565	2930	2930	2930	2930	21
530	20240902	094800	15771035	2930	2930	2930	2930	4
531	20240902	094700	15759315	2935	2930	2935	2930	3
532	20240902	094600	15750515	2925	2925	2935	2925	24
533	20240902	094500	15680145	2925	2925	2925	2925	3
534	20240902	094400	15671370	2925	2925	2925	2925	1
535	20240902	094300	15668445	2920	2930	2930	2920	3026
536	20240902	094200	6827975	2935	2935	2935	2935	0
537	20240902	094100	6827975	2935	2935	2935	2935	0
538	20240902	094000	6827975	2935	2935	2935	2935	0
539	20240902	093900	6827975	2935	2935	2935	2935	0
540	20240902	093800	6827975	2935	2935	2935	2935	0
541	20240902	093700	6827975	2935	2935	2935	2935	0
542	20240902	093600	6827975	2935	2935	2935	2935	0
543	20240902	093500	6827975	2935	2935	2935	2935	0
544	20240902	093400	6827975	2935	2935	2935	2935	0
545	20240902	093300	6827975	2935	2935	2935	2935	0
546	20240902	093200	6827975	2935	2935	2935	2935	0
547	20240902	093100	6827975	2935	2935	2935	2935	1
548	20240902	093000	6825040	2940	2940	2940	2940	0
549	20240902	092900	6825040	2940	2940	2940	2940	0
550	20240902	092800	6825040	2940	2940	2940	2940	305
551	20240902	092700	5928340	2940	2940	2940	2940	0
552	20240902	092600	5928340	2940	2940	2940	2940	0
553	20240902	092500	5928340	2940	2940	2940	2940	0
554	20240902	092400	5928340	2940	2940	2940	2940	0
555	20240902	092300	5928340	2940	2940	2940	2940	0
556	20240902	092200	5928340	2940	2940	2940	2940	0
557	20240902	092100	5928340	2940	2940	2940	2940	0
558	20240902	092000	5928340	2940	2940	2940	2940	0
559	20240902	091900	5928340	2940	2940	2940	2940	0
560	20240902	091800	5928340	2940	2945	2945	2940	53
561	20240902	091700	5772495	2945	2945	2945	2945	0
562	20240902	091600	5772495	2945	2945	2945	2945	0
563	20240902	091500	5772495	2945	2945	2945	2945	0
564	20240902	091400	5772495	2945	2945	2945	2945	3
565	20240902	091300	5763660	2940	2940	2940	2940	0
566	20240902	091200	5763660	2940	2940	2940	2940	159
567	20240902	091100	5296200	2945	2950	2960	2920	1512
568	20240902	091000	860510	2955	2955	2955	2955	0
569	20240902	090900	860510	2955	2955	2955	2955	0
570	20240902	090800	860510	2955	2955	2955	2955	0
571	20240902	090700	860510	2955	2955	2955	2955	170
572	20240902	090600	358160	2960	2960	2960	2960	0
573	20240902	090500	358160	2960	2960	2960	2960	0
574	20240902	090400	358160	2960	2960	2960	2960	0
575	20240902	090300	358160	2960	2960	2960	2960	0
576	20240902	090200	358160	2960	2960	2960	2960	4
577	20240902	090100	346320	2960	2960	2960	2960	32
578	20240902	090000	251600	2960	2960	2960	2960	85