KissMeData/002290/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183700	27186250	2945	2945	2945	2945	112
3	20241008	183600	27186250	2945	2945	2945	2945	0
4	20241008	183500	27186250	2945	2945	2945	2945	0
5	20241008	183400	27186250	2945	2945	2945	2945	0
6	20241008	183300	27186250	2945	2945	2945	2945	0
7	20241008	183200	27186250	2945	2945	2945	2945	0
8	20241008	183100	27186250	2945	2945	2945	2945	0
9	20241008	183000	27186250	2945	2945	2945	2945	0
10	20241008	182900	27186250	2945	2945	2945	2945	0
11	20241008	182800	27186250	2945	2945	2945	2945	0
12	20241008	182700	27186250	2945	2945	2945	2945	0
13	20241008	182600	27186250	2945	2945	2945	2945	0
14	20241008	182500	27186250	2945	2945	2945	2945	0
15	20241008	182400	27186250	2945	2945	2945	2945	0
16	20241008	182300	27186250	2945	2945	2945	2945	0
17	20241008	182200	27186250	2945	2945	2945	2945	0
18	20241008	182100	27186250	2945	2945	2945	2945	0
19	20241008	182000	27186250	2945	2945	2945	2945	0
20	20241008	181900	27186250	2945	2945	2945	2945	0
21	20241008	181800	27186250	2945	2945	2945	2945	0
22	20241008	181700	27186250	2945	2945	2945	2945	0
23	20241008	181600	27186250	2945	2945	2945	2945	0
24	20241008	181500	27186250	2945	2945	2945	2945	0
25	20241008	181400	27186250	2945	2945	2945	2945	0
26	20241008	181300	27186250	2945	2945	2945	2945	0
27	20241008	181200	27186250	2945	2945	2945	2945	0
28	20241008	181100	27186250	2945	2945	2945	2945	0
29	20241008	181000	27186250	2945	2945	2945	2945	0
30	20241008	180900	27186250	2945	2945	2945	2945	0
31	20241008	180800	27186250	2945	2945	2945	2945	0
32	20241008	180700	27186250	2945	2945	2945	2945	112
33	20241008	180600	27186250	2945	2945	2945	2945	0
34	20241008	180500	27186250	2945	2945	2945	2945	0
35	20241008	180400	27186250	2945	2945	2945	2945	0
36	20241008	180300	27186250	2945	2945	2945	2945	0
37	20241008	180200	27186250	2945	2945	2945	2945	0
38	20241008	180100	27186250	2945	2945	2945	2945	0
39	20241008	180000	27186250	2945	2945	2945	2945	0
40	20241008	175900	27186250	2945	2945	2945	2945	0
41	20241008	175800	27186250	2945	2945	2945	2945	0
42	20241008	175700	27186250	2945	2945	2945	2945	0
43	20241008	175600	27186250	2945	2945	2945	2945	0
44	20241008	175500	27186250	2945	2945	2945	2945	0
45	20241008	175400	27186250	2945	2945	2945	2945	0
46	20241008	175300	27186250	2945	2945	2945	2945	0
47	20241008	175200	27186250	2945	2945	2945	2945	0
48	20241008	175100	27186250	2945	2945	2945	2945	0
49	20241008	175000	27186250	2945	2945	2945	2945	0
50	20241008	174900	27186250	2945	2945	2945	2945	0
51	20241008	174800	27186250	2945	2945	2945	2945	0
52	20241008	174700	27186250	2945	2945	2945	2945	0
53	20241008	174600	27186250	2945	2945	2945	2945	0
54	20241008	174500	27186250	2945	2945	2945	2945	0
55	20241008	174400	27186250	2945	2945	2945	2945	0
56	20241008	174300	27186250	2945	2945	2945	2945	0
57	20241008	174200	27186250	2945	2945	2945	2945	0
58	20241008	174100	27186250	2945	2945	2945	2945	0
59	20241008	174000	27186250	2945	2945	2945	2945	0
60	20241008	173900	27186250	2945	2945	2945	2945	0
61	20241008	173800	27186250	2945	2945	2945	2945	0
62	20241008	173700	27186250	2945	2945	2945	2945	112
63	20241008	173600	27186250	2945	2945	2945	2945	0
64	20241008	173500	27186250	2945	2945	2945	2945	0
65	20241008	173400	27186250	2945	2945	2945	2945	0
66	20241008	173300	27186250	2945	2945	2945	2945	0
67	20241008	173200	27186250	2945	2945	2945	2945	0
68	20241008	173100	27186250	2945	2945	2945	2945	0
69	20241008	173000	27186250	2945	2945	2945	2945	0
70	20241008	172900	27186250	2945	2945	2945	2945	0
71	20241008	172800	27186250	2945	2945	2945	2945	0
72	20241008	172700	27186250	2945	2945	2945	2945	0
73	20241008	172600	27186250	2945	2945	2945	2945	0
74	20241008	172500	27186250	2945	2945	2945	2945	0
75	20241008	172400	27186250	2945	2945	2945	2945	0
76	20241008	172300	27186250	2945	2945	2945	2945	0
77	20241008	172200	27186250	2945	2945	2945	2945	0
78	20241008	172100	27186250	2945	2945	2945	2945	0
79	20241008	172000	27186250	2945	2945	2945	2945	0
80	20241008	171900	27186250	2945	2945	2945	2945	0
81	20241008	171800	27186250	2945	2945	2945	2945	0
82	20241008	171700	27186250	2945	2945	2945	2945	0
83	20241008	171600	27186250	2945	2945	2945	2945	0
84	20241008	171500	27186250	2945	2945	2945	2945	0
85	20241008	171400	27186250	2945	2945	2945	2945	0
86	20241008	171300	27186250	2945	2945	2945	2945	0
87	20241008	171200	27186250	2945	2945	2945	2945	0
88	20241008	171100	27186250	2945	2945	2945	2945	0
89	20241008	171000	27186250	2945	2945	2945	2945	0
90	20241008	170900	27186250	2945	2945	2945	2945	0
91	20241008	170800	27186250	2945	2945	2945	2945	0
92	20241008	170700	27186250	2945	2945	2945	2945	112
93	20241008	170600	27186250	2945	2945	2945	2945	0
94	20241008	170500	27186250	2945	2945	2945	2945	0
95	20241008	170400	27186250	2945	2945	2945	2945	0
96	20241008	170300	27186250	2945	2945	2945	2945	0
97	20241008	170200	27186250	2945	2945	2945	2945	0
98	20241008	170100	27186250	2945	2945	2945	2945	0
99	20241008	170000	27186250	2945	2945	2945	2945	0
100	20241008	165900	27186250	2945	2945	2945	2945	0
101	20241008	165800	27186250	2945	2945	2945	2945	0
102	20241008	165700	27186250	2945	2945	2945	2945	0
103	20241008	165600	27186250	2945	2945	2945	2945	0
104	20241008	165500	27186250	2945	2945	2945	2945	0
105	20241008	165400	27186250	2945	2945	2945	2945	0
106	20241008	165300	27186250	2945	2945	2945	2945	0
107	20241008	165200	27186250	2945	2945	2945	2945	0
108	20241008	165100	27186250	2945	2945	2945	2945	0
109	20241008	165000	27186250	2945	2945	2945	2945	0
110	20241008	164900	27186250	2945	2945	2945	2945	0
111	20241008	164800	27186250	2945	2945	2945	2945	0
112	20241008	164700	27186250	2945	2945	2945	2945	0
113	20241008	164600	27186250	2945	2945	2945	2945	0
114	20241008	164500	27186250	2945	2945	2945	2945	0
115	20241008	164400	27186250	2945	2945	2945	2945	0
116	20241008	164300	27186250	2945	2945	2945	2945	0
117	20241008	164200	27186250	2945	2945	2945	2945	0
118	20241008	164100	27186250	2945	2945	2945	2945	0
119	20241008	164000	27186250	2945	2945	2945	2945	0
120	20241008	163900	27186250	2945	2945	2945	2945	0
121	20241008	163800	27186250	2945	2945	2945	2945	0
122	20241008	163700	27186250	2945	2945	2945	2945	112
123	20241008	163600	27186250	2945	2945	2945	2945	0
124	20241008	163500	27186250	2945	2945	2945	2945	0
125	20241008	163400	27186250	2945	2945	2945	2945	0
126	20241008	163300	27186250	2945	2945	2945	2945	0
127	20241008	163200	27186250	2945	2945	2945	2945	0
128	20241008	163100	27186250	2945	2945	2945	2945	0
129	20241008	163000	27186250	2945	2945	2945	2945	0
130	20241008	162900	27186250	2945	2945	2945	2945	0
131	20241008	162800	27186250	2945	2945	2945	2945	0
132	20241008	162700	27186250	2945	2945	2945	2945	0
133	20241008	162600	27186250	2945	2945	2945	2945	0
134	20241008	162500	27186250	2945	2945	2945	2945	0
135	20241008	162400	27186250	2945	2945	2945	2945	0
136	20241008	162300	27186250	2945	2945	2945	2945	0
137	20241008	162200	27186250	2945	2945	2945	2945	0
138	20241008	162100	27186250	2945	2945	2945	2945	0
139	20241008	162000	27186250	2945	2945	2945	2945	0
140	20241008	161900	27186250	2945	2945	2945	2945	0
141	20241008	161800	27186250	2945	2945	2945	2945	0
142	20241008	161700	27186250	2945	2945	2945	2945	0
143	20241008	161600	27186250	2945	2945	2945	2945	0
144	20241008	161500	27186250	2945	2945	2945	2945	0
145	20241008	161400	27186250	2945	2945	2945	2945	0
146	20241008	161300	27186250	2945	2945	2945	2945	0
147	20241008	161200	27186250	2945	2945	2945	2945	0
148	20241008	161100	27186250	2945	2945	2945	2945	0
149	20241008	161000	27186250	2945	2945	2945	2945	0
150	20241008	160900	27186250	2945	2945	2945	2945	0
151	20241008	160800	27186250	2945	2945	2945	2945	0
152	20241008	160700	27186250	2945	2945	2945	2945	112
153	20241008	160600	27186250	2945	2945	2945	2945	0
154	20241008	160500	27186250	2945	2945	2945	2945	0
155	20241008	160400	27186250	2945	2945	2945	2945	0
156	20241008	160300	27186250	2945	2945	2945	2945	0
157	20241008	160200	27186250	2945	2945	2945	2945	0
158	20241008	160100	27186250	2945	2945	2945	2945	0
159	20241008	160000	27186250	2945	2945	2945	2945	0
160	20241008	155900	27186250	2945	2945	2945	2945	0
161	20241008	155800	27186250	2945	2945	2945	2945	0
162	20241008	155700	27186250	2945	2945	2945	2945	0
163	20241008	155600	27186250	2945	2945	2945	2945	0
164	20241008	155500	27186250	2945	2945	2945	2945	0
165	20241008	155400	27186250	2945	2945	2945	2945	0
166	20241008	155300	27186250	2945	2945	2945	2945	0
167	20241008	155200	27186250	2945	2945	2945	2945	0
168	20241008	155100	27186250	2945	2945	2945	2945	0
169	20241008	155000	27186250	2945	2945	2945	2945	0
170	20241008	154900	27186250	2945	2945	2945	2945	0
171	20241008	154800	27186250	2945	2945	2945	2945	0
172	20241008	154700	27186250	2945	2945	2945	2945	0
173	20241008	154600	27186250	2945	2945	2945	2945	0
174	20241008	154500	27186250	2945	2945	2945	2945	0
175	20241008	154400	27186250	2945	2945	2945	2945	0
176	20241008	154300	27186250	2945	2945	2945	2945	0
177	20241008	154200	27186250	2945	2945	2945	2945	0
178	20241008	154100	27186250	2945	2945	2945	2945	0
179	20241008	154000	27186250	2945	2945	2945	2945	0
180	20241008	153900	27186250	2945	2945	2945	2945	0
181	20241008	153800	27186250	2945	2945	2945	2945	0
182	20241008	153700	27186250	2945	2945	2945	2945	112
183	20241008	153600	27186250	2945	2945	2945	2945	0
184	20241008	153500	27186250	2945	2945	2945	2945	0
185	20241008	153400	27186250	2945	2945	2945	2945	0
186	20241008	153300	27186250	2945	2945	2945	2945	0
187	20241008	153200	27186250	2945	2945	2945	2945	0
188	20241008	153100	27186250	2945	2945	2945	2945	0
189	20241008	153000	27186250	2945	2945	2945	2945	112
190	20241008	152900	26856410	2940	2940	2940	2940	0
191	20241008	152800	26856410	2940	2940	2940	2940	0
192	20241008	152700	26856410	2940	2940	2940	2940	0
193	20241008	152600	26856410	2940	2940	2940	2940	0
194	20241008	152500	26856410	2940	2940	2940	2940	0
195	20241008	152400	26856410	2940	2940	2940	2940	0
196	20241008	152300	26856410	2940	2940	2940	2940	0
197	20241008	152200	26856410	2940	2940	2940	2940	0
198	20241008	152100	26856410	2940	2940	2940	2940	0
199	20241008	152000	26856410	2940	2940	2940	2940	0
200	20241008	151900	26856410	2940	2940	2940	2940	0
201	20241008	151800	26856410	2940	2940	2940	2940	0
202	20241008	151700	26856410	2940	2940	2940	2940	0
203	20241008	151600	26856410	2940	2940	2940	2940	314
204	20241008	151500	25933250	2940	2940	2940	2940	43
205	20241008	151400	25806830	2940	2940	2940	2940	0
206	20241008	151300	25806830	2940	2940	2940	2940	157
207	20241008	151200	25345250	2940	2940	2940	2940	350
208	20241008	151100	24316250	2940	2940	2940	2940	250
209	20241008	151000	23581250	2940	2940	2940	2940	0
210	20241008	150900	23581250	2940	2940	2940	2940	100
211	20241008	150800	23287250	2940	2940	2940	2940	0
212	20241008	150700	23287250	2940	2940	2940	2940	0
213	20241008	150600	23287250	2940	2940	2940	2940	0
214	20241008	150500	23287250	2940	2940	2940	2940	160
215	20241008	150400	22816850	2940	2940	2940	2940	0
216	20241008	150300	22816850	2940	2940	2940	2940	0
217	20241008	150200	22816850	2940	2940	2940	2940	0
218	20241008	150100	22816850	2940	2940	2940	2940	173
219	20241008	150000	22308230	2940	2940	2940	2940	0
220	20241008	145900	22308230	2940	2940	2940	2940	0
221	20241008	145800	22308230	2940	2940	2940	2940	0
222	20241008	145700	22308230	2940	2940	2940	2940	37
223	20241008	145600	22199450	2940	2940	2940	2940	0
224	20241008	145500	22199450	2940	2940	2940	2940	165
225	20241008	145400	21714350	2940	2940	2940	2940	36
226	20241008	145300	21608510	2940	2940	2940	2940	435
227	20241008	145200	20329610	2940	2940	2940	2940	0
228	20241008	145100	20329610	2940	2940	2940	2940	0
229	20241008	145000	20329610	2940	2940	2940	2940	0
230	20241008	144900	20329610	2940	2940	2940	2940	0
231	20241008	144800	20329610	2940	2940	2940	2940	0
232	20241008	144700	20329610	2940	2940	2940	2940	0
233	20241008	144600	20329610	2940	2940	2940	2940	0
234	20241008	144500	20329610	2940	2940	2940	2940	0
235	20241008	144400	20329610	2940	2940	2940	2940	0
236	20241008	144300	20329610	2940	2940	2940	2940	0
237	20241008	144200	20329610	2940	2940	2940	2940	0
238	20241008	144100	20329610	2940	2940	2940	2940	0
239	20241008	144000	20329610	2940	2940	2940	2940	0
240	20241008	143900	20329610	2940	2940	2940	2940	0
241	20241008	143800	20329610	2940	2940	2940	2940	0
242	20241008	143700	20329610	2940	2940	2940	2940	0
243	20241008	143600	20329610	2940	2940	2940	2940	0
244	20241008	143500	20329610	2940	2940	2940	2940	0
245	20241008	143400	20329610	2940	2940	2940	2940	0
246	20241008	143300	20329610	2940	2940	2940	2940	0
247	20241008	143200	20329610	2940	2940	2940	2940	0
248	20241008	143100	20329610	2940	2940	2940	2940	0
249	20241008	143000	20329610	2940	2940	2940	2940	0
250	20241008	142900	20329610	2940	2940	2940	2940	0
251	20241008	142800	20329610	2940	2940	2940	2940	0
252	20241008	142700	20329610	2940	2940	2940	2940	0
253	20241008	142600	20329610	2940	2940	2940	2940	0
254	20241008	142500	20329610	2940	2940	2940	2940	0
255	20241008	142400	20329610	2940	2940	2940	2940	0
256	20241008	142300	20329610	2940	2940	2940	2940	0
257	20241008	142200	20329610	2940	2940	2940	2940	0
258	20241008	142100	20329610	2940	2940	2940	2940	0
259	20241008	142000	20329610	2940	2940	2940	2940	0
260	20241008	141900	20329610	2940	2940	2940	2940	0
261	20241008	141800	20329610	2940	2940	2940	2940	0
262	20241008	141700	20329610	2940	2940	2940	2940	0
263	20241008	141600	20329610	2940	2940	2940	2940	0
264	20241008	141500	20329610	2940	2940	2940	2940	0
265	20241008	141400	20329610	2940	2940	2940	2940	0
266	20241008	141300	20329610	2940	2940	2940	2940	0
267	20241008	141200	20329610	2940	2940	2940	2940	0
268	20241008	141100	20329610	2940	2940	2940	2940	0
269	20241008	141000	20329610	2940	2940	2940	2940	0
270	20241008	140900	20329610	2940	2940	2940	2940	0
271	20241008	140800	20329610	2940	2940	2940	2940	0
272	20241008	140700	20329610	2940	2940	2940	2940	0
273	20241008	140600	20329610	2940	2940	2940	2940	0
274	20241008	140500	20329610	2940	2940	2940	2940	0
275	20241008	140400	20329610	2940	2940	2940	2940	0
276	20241008	140300	20329610	2940	2940	2940	2940	0
277	20241008	140200	20329610	2940	2940	2940	2940	0
278	20241008	140100	20329610	2940	2940	2940	2940	0
279	20241008	140000	20329610	2940	2940	2940	2940	0
280	20241008	135900	20329610	2940	2940	2940	2940	0
281	20241008	135800	20329610	2940	2940	2940	2940	0
282	20241008	135700	20329610	2940	2940	2940	2940	0
283	20241008	135600	20329610	2940	2940	2940	2940	0
284	20241008	135500	20329610	2940	2940	2940	2940	0
285	20241008	135400	20329610	2940	2940	2940	2940	0
286	20241008	135300	20329610	2940	2940	2940	2940	0
287	20241008	135200	20329610	2940	2940	2940	2940	0
288	20241008	135100	20329610	2940	2940	2940	2940	0
289	20241008	135000	20329610	2940	2940	2940	2940	0
290	20241008	134900	20329610	2940	2940	2940	2940	0
291	20241008	134800	20329610	2940	2940	2940	2940	0
292	20241008	134700	20329610	2940	2940	2940	2940	0
293	20241008	134600	20329610	2940	2940	2940	2940	0
294	20241008	134500	20329610	2940	2940	2940	2940	0
295	20241008	134400	20329610	2940	2940	2940	2940	2
296	20241008	134300	20323730	2935	2935	2935	2935	0
297	20241008	134200	20323730	2935	2935	2935	2935	0
298	20241008	134100	20323730	2935	2935	2935	2935	0
299	20241008	134000	20323730	2935	2935	2935	2935	0
300	20241008	133900	20323730	2935	2935	2935	2935	0
301	20241008	133800	20323730	2935	2935	2935	2935	0
302	20241008	133700	20323730	2935	2935	2935	2935	0
303	20241008	133600	20323730	2935	2935	2935	2935	0
304	20241008	133500	20323730	2935	2935	2935	2935	0
305	20241008	133400	20323730	2935	2935	2935	2935	0
306	20241008	133300	20323730	2935	2935	2935	2935	0
307	20241008	133200	20323730	2935	2935	2935	2935	0
308	20241008	133100	20323730	2935	2935	2935	2935	0
309	20241008	133000	20323730	2935	2935	2935	2935	0
310	20241008	132900	20323730	2935	2935	2935	2935	0
311	20241008	132800	20323730	2935	2935	2935	2935	0
312	20241008	132700	20323730	2935	2935	2935	2935	0
313	20241008	132600	20323730	2935	2935	2935	2935	0
314	20241008	132500	20323730	2935	2935	2935	2935	1
315	20241008	132400	20320795	2925	2925	2925	2925	0
316	20241008	132300	20320795	2925	2925	2925	2925	0
317	20241008	132200	20320795	2925	2925	2925	2925	0
318	20241008	132100	20320795	2925	2925	2925	2925	0
319	20241008	132000	20320795	2925	2925	2925	2925	0
320	20241008	131900	20320795	2925	2925	2925	2925	0
321	20241008	131800	20320795	2925	2925	2925	2925	0
322	20241008	131700	20320795	2925	2925	2925	2925	0
323	20241008	131600	20320795	2925	2925	2925	2925	0
324	20241008	131500	20320795	2925	2925	2925	2925	0
325	20241008	131400	20320795	2925	2925	2925	2925	0
326	20241008	131300	20320795	2925	2925	2925	2925	1
327	20241008	131200	20317870	2935	2935	2935	2935	0
328	20241008	131100	20317870	2935	2935	2935	2935	0
329	20241008	131000	20317870	2935	2935	2935	2935	0
330	20241008	130900	20317870	2935	2935	2935	2935	0
331	20241008	130800	20317870	2935	2935	2935	2935	0
332	20241008	130700	20317870	2935	2935	2935	2935	0
333	20241008	130600	20317870	2935	2935	2935	2935	0
334	20241008	130500	20317870	2935	2935	2935	2935	0
335	20241008	130400	20317870	2935	2935	2935	2935	0
336	20241008	130300	20317870	2935	2935	2935	2935	0
337	20241008	130200	20317870	2935	2935	2935	2935	0
338	20241008	130100	20317870	2935	2935	2935	2935	0
339	20241008	130000	20317870	2935	2935	2935	2935	0
340	20241008	125900	20317870	2935	2935	2935	2935	0
341	20241008	125800	20317870	2935	2935	2935	2935	0
342	20241008	125700	20317870	2935	2935	2935	2935	0
343	20241008	125600	20317870	2935	2935	2935	2935	0
344	20241008	125500	20317870	2935	2935	2935	2935	5
345	20241008	125400	20303195	2935	2935	2935	2935	0
346	20241008	125300	20303195	2935	2935	2935	2935	0
347	20241008	125200	20303195	2935	2935	2935	2935	0
348	20241008	125100	20303195	2935	2935	2935	2935	0
349	20241008	125000	20303195	2935	2935	2935	2935	19
350	20241008	124900	20247430	2935	2935	2935	2935	0
351	20241008	124800	20247430	2935	2935	2935	2935	0
352	20241008	124700	20247430	2935	2935	2935	2935	0
353	20241008	124600	20247430	2935	2935	2935	2935	13
354	20241008	124500	20209275	2935	2935	2935	2935	0
355	20241008	124400	20209275	2935	2935	2935	2935	0
356	20241008	124300	20209275	2935	2935	2935	2935	0
357	20241008	124200	20209275	2935	2935	2935	2935	0
358	20241008	124100	20209275	2935	2935	2935	2935	0
359	20241008	124000	20209275	2935	2935	2935	2935	0
360	20241008	123900	20209275	2935	2935	2935	2935	0
361	20241008	123800	20209275	2935	2935	2935	2935	0
362	20241008	123700	20209275	2935	2935	2935	2935	0
363	20241008	123600	20209275	2935	2935	2935	2935	0
364	20241008	123500	20209275	2935	2935	2935	2935	0
365	20241008	123400	20209275	2935	2935	2935	2935	0
366	20241008	123300	20209275	2935	2930	2935	2930	3
367	20241008	123200	20200480	2930	2930	2930	2930	0
368	20241008	123100	20200480	2930	2930	2930	2930	0
369	20241008	123000	20200480	2930	2930	2930	2930	0
370	20241008	122900	20200480	2930	2930	2930	2930	0
371	20241008	122800	20200480	2930	2930	2930	2930	0
372	20241008	122700	20200480	2930	2930	2930	2930	0
373	20241008	122600	20200480	2930	2930	2930	2930	0
374	20241008	122500	20200480	2930	2930	2930	2930	28
375	20241008	122400	20118440	2935	2935	2935	2935	0
376	20241008	122300	20118440	2935	2935	2935	2935	0
377	20241008	122200	20118440	2935	2935	2935	2935	0
378	20241008	122100	20118440	2935	2935	2935	2935	0
379	20241008	122000	20118440	2935	2935	2935	2935	0
380	20241008	121900	20118440	2935	2935	2935	2935	0
381	20241008	121800	20118440	2935	2935	2935	2935	0
382	20241008	121700	20118440	2935	2935	2935	2935	0
383	20241008	121600	20118440	2935	2935	2935	2935	0
384	20241008	121500	20118440	2935	2935	2935	2935	0
385	20241008	121400	20118440	2935	2935	2935	2935	0
386	20241008	121300	20118440	2935	2935	2935	2935	0
387	20241008	121200	20118440	2935	2935	2935	2935	7
388	20241008	121100	20097895	2935	2935	2935	2935	0
389	20241008	121000	20097895	2935	2935	2935	2935	0
390	20241008	120900	20097895	2935	2935	2935	2935	0
391	20241008	120800	20097895	2935	2935	2935	2935	0
392	20241008	120700	20097895	2935	2930	2935	2930	3
393	20241008	120600	20089095	2935	2935	2935	2935	0
394	20241008	120500	20089095	2935	2935	2935	2935	0
395	20241008	120400	20089095	2935	2935	2935	2935	0
396	20241008	120300	20089095	2935	2935	2935	2935	0
397	20241008	120200	20089095	2935	2935	2935	2935	1
398	20241008	120100	20086160	2930	2930	2930	2930	0
399	20241008	120000	20086160	2930	2930	2940	2930	5
400	20241008	115900	20071480	2935	2935	2935	2935	0
401	20241008	115800	20071480	2935	2935	2935	2935	24
402	20241008	115700	20001040	2935	2930	2945	2930	22
403	20241008	115600	19936510	2930	2930	2930	2930	0
404	20241008	115500	19936510	2930	2930	2930	2930	0
405	20241008	115400	19936510	2930	2930	2930	2930	0
406	20241008	115300	19936510	2930	2930	2930	2930	0
407	20241008	115200	19936510	2930	2930	2930	2930	0
408	20241008	115100	19936510	2930	2930	2930	2930	0
409	20241008	115000	19936510	2930	2930	2930	2930	0
410	20241008	114900	19936510	2930	2930	2930	2930	0
411	20241008	114800	19936510	2930	2930	2930	2930	0
412	20241008	114700	19936510	2930	2930	2930	2930	0
413	20241008	114600	19936510	2930	2930	2930	2930	0
414	20241008	114500	19936510	2930	2930	2930	2930	0
415	20241008	114400	19936510	2930	2930	2930	2930	0
416	20241008	114300	19936510	2930	2930	2930	2930	0
417	20241008	114200	19936510	2930	2930	2930	2930	0
418	20241008	114100	19936510	2930	2930	2930	2930	0
419	20241008	114000	19936510	2930	2930	2930	2930	0
420	20241008	113900	19936510	2930	2930	2930	2930	0
421	20241008	113800	19936510	2930	2930	2930	2930	0
422	20241008	113700	19936510	2930	2930	2930	2930	0
423	20241008	113600	19936510	2930	2930	2930	2930	0
424	20241008	113500	19936510	2930	2930	2930	2930	0
425	20241008	113400	19936510	2930	2930	2930	2930	0
426	20241008	113300	19936510	2930	2930	2930	2930	0
427	20241008	113200	19936510	2930	2930	2930	2930	0
428	20241008	113100	19936510	2930	2930	2930	2930	0
429	20241008	113000	19936510	2930	2930	2930	2930	0
430	20241008	112900	19936510	2930	2930	2930	2930	0
431	20241008	112800	19936510	2930	2930	2930	2930	0
432	20241008	112700	19936510	2930	2930	2930	2930	0
433	20241008	112600	19936510	2930	2930	2930	2930	0
434	20241008	112500	19936510	2930	2930	2930	2930	0
435	20241008	112400	19936510	2930	2930	2930	2930	0
436	20241008	112300	19936510	2930	2930	2930	2930	0
437	20241008	112200	19936510	2930	2930	2930	2930	0
438	20241008	112100	19936510	2930	2930	2930	2930	0
439	20241008	112000	19936510	2930	2930	2930	2930	0
440	20241008	111900	19936510	2930	2930	2930	2930	0
441	20241008	111800	19936510	2930	2930	2930	2930	0
442	20241008	111700	19936510	2930	2930	2930	2930	1
443	20241008	111600	19933580	2945	2945	2945	2945	0
444	20241008	111500	19933580	2945	2945	2945	2945	0
445	20241008	111400	19933580	2945	2945	2945	2945	0
446	20241008	111300	19933580	2945	2945	2945	2945	0
447	20241008	111200	19933580	2945	2945	2945	2945	0
448	20241008	111100	19933580	2945	2945	2945	2945	0
449	20241008	111000	19933580	2945	2945	2945	2945	0
450	20241008	110900	19933580	2945	2945	2945	2945	0
451	20241008	110800	19933580	2945	2945	2945	2945	0
452	20241008	110700	19933580	2945	2945	2945	2945	0
453	20241008	110600	19933580	2945	2945	2945	2945	0
454	20241008	110500	19933580	2945	2945	2945	2945	0
455	20241008	110400	19933580	2945	2945	2945	2945	0
456	20241008	110300	19933580	2945	2945	2945	2945	0
457	20241008	110200	19933580	2945	2945	2945	2945	0
458	20241008	110100	19933580	2945	2945	2945	2945	0
459	20241008	110000	19933580	2945	2945	2945	2945	0
460	20241008	105900	19933580	2945	2945	2945	2945	0
461	20241008	105800	19933580	2945	2945	2945	2945	0
462	20241008	105700	19933580	2945	2945	2945	2945	0
463	20241008	105600	19933580	2945	2945	2945	2945	0
464	20241008	105500	19933580	2945	2925	2945	2925	62
465	20241008	105400	19751395	2935	2935	2935	2935	0
466	20241008	105300	19751395	2935	2935	2935	2935	0
467	20241008	105200	19751395	2935	2935	2935	2935	0
468	20241008	105100	19751395	2935	2925	2935	2925	4
469	20241008	105000	19739675	2935	2920	2935	2920	9
470	20241008	104900	19713335	2920	2920	2920	2920	5
471	20241008	104800	19698735	2930	2920	2930	2920	11
472	20241008	104700	19666575	2920	2920	2920	2920	4
473	20241008	104600	19654895	2920	2920	2920	2920	0
474	20241008	104500	19654895	2920	2920	2920	2920	2
475	20241008	104400	19649055	2920	2920	2920	2920	2
476	20241008	104300	19643215	2920	2920	2920	2920	0
477	20241008	104200	19643215	2920	2920	2930	2920	10
478	20241008	104100	19613975	2920	2920	2920	2920	26
479	20241008	104000	19538055	2925	2925	2925	2925	1
480	20241008	103900	19535130	2930	2930	2930	2930	0
481	20241008	103800	19535130	2930	2920	2930	2920	5
482	20241008	103700	19520490	2920	2920	2920	2920	0
483	20241008	103600	19520490	2920	2920	2920	2920	0
484	20241008	103500	19520490	2920	2920	2920	2920	0
485	20241008	103400	19520490	2920	2920	2920	2920	3
486	20241008	103300	19511730	2925	2920	2930	2920	5
487	20241008	103200	19497110	2915	2915	2915	2915	1
488	20241008	103100	19494195	2915	2905	2945	2905	166
489	20241008	103000	19008680	2915	2915	2920	2905	14
490	20241008	102900	18967880	2905	2905	2915	2905	20
491	20241008	102800	18909680	2915	2905	2915	2905	8
492	20241008	102700	18886400	2905	2905	2915	2905	11
493	20241008	102600	18854395	2915	2905	2915	2905	92
494	20241008	102500	18587125	2905	2895	2905	2890	262
495	20241008	102400	17829630	2895	2895	2895	2895	457
496	20241008	102300	16506615	2915	2910	2915	2910	12
497	20241008	102200	16471640	2895	2915	2915	2895	1810
498	20241008	102100	11221225	2915	2915	2915	2915	5
499	20241008	102000	11206650	2915	2915	2915	2915	0
500	20241008	101900	11206650	2915	2915	2915	2915	17
501	20241008	101800	11157095	2925	2925	2925	2925	0
502	20241008	101700	11157095	2925	2920	2925	2920	200
503	20241008	101600	10573025	2920	2920	2920	2920	0
504	20241008	101500	10573025	2920	2920	2920	2920	114
505	20241008	101400	10240145	2925	2925	2925	2925	25
506	20241008	101300	10167020	2950	2950	2950	2950	0
507	20241008	101200	10167020	2950	2950	2950	2950	0
508	20241008	101100	10167020	2950	2950	2950	2950	0
509	20241008	101000	10167020	2950	2950	2950	2950	0
510	20241008	100900	10167020	2950	2950	2950	2950	0
511	20241008	100800	10167020	2950	2950	2950	2950	0
512	20241008	100700	10167020	2950	2950	2950	2950	0
513	20241008	100600	10167020	2950	2950	2950	2950	0
514	20241008	100500	10167020	2950	2930	2950	2930	20
515	20241008	100400	10108110	2945	2945	2945	2945	0
516	20241008	100300	10108110	2945	2945	2945	2945	0
517	20241008	100200	10108110	2945	2930	2950	2930	25
518	20241008	100100	10034745	2930	2930	2930	2930	0
519	20241008	100000	10034745	2930	2930	2930	2930	0
520	20241008	095900	10034745	2930	2930	2930	2930	0
521	20241008	095800	10034745	2930	2935	2935	2930	82
522	20241008	095700	9794315	2950	2950	2950	2950	0
523	20241008	095600	9794315	2950	2930	2950	2930	7
524	20241008	095500	9773725	2940	2940	2940	2940	0
525	20241008	095400	9773725	2940	2940	2940	2940	0
526	20241008	095300	9773725	2940	2940	2940	2940	0
527	20241008	095200	9773725	2940	2940	2940	2940	0
528	20241008	095100	9773725	2940	2940	2940	2940	0
529	20241008	095000	9773725	2940	2930	2950	2930	25
530	20241008	094900	9700155	2945	2920	2945	2920	545
531	20241008	094800	8096085	2925	2920	2930	2920	7
532	20241008	094700	8075625	2920	2920	2930	2920	41
533	20241008	094600	7955875	2935	2920	2935	2920	4
534	20241008	094500	7944165	2925	2920	2925	2920	3
535	20241008	094400	7935395	2920	2920	2920	2920	2
536	20241008	094300	7929555	2930	2920	2930	2920	6
537	20241008	094200	7912005	2925	2920	2935	2915	208
538	20241008	094100	7305615	2930	2920	2940	2920	45
539	20241008	094000	7173950	2925	2915	2925	2915	310
540	20241008	093900	6270220	2915	2915	2915	2915	0
541	20241008	093800	6270220	2915	2920	2920	2915	144
542	20241008	093700	5850385	2925	2930	2930	2925	64
543	20241008	093600	5663085	2930	2930	2930	2930	0
544	20241008	093500	5663085	2930	2930	2930	2930	0
545	20241008	093400	5663085	2930	2930	2930	2930	0
546	20241008	093300	5663085	2930	2930	2930	2930	5
547	20241008	093200	5648435	2925	2930	2930	2925	38
548	20241008	093100	5537110	2935	2935	2935	2935	0
549	20241008	093000	5537110	2935	2930	2935	2930	6
550	20241008	092900	5519520	2925	2925	2925	2925	0
551	20241008	092800	5519520	2925	2925	2925	2925	0
552	20241008	092700	5519520	2925	2925	2925	2925	0
553	20241008	092600	5519520	2925	2925	2925	2925	1
554	20241008	092500	5516595	2935	2935	2935	2935	0
555	20241008	092400	5516595	2935	2925	2945	2925	5
556	20241008	092300	5501930	2940	2940	2940	2940	0
557	20241008	092200	5501930	2940	2940	2940	2940	0
558	20241008	092100	5501930	2940	2940	2940	2940	2
559	20241008	092000	5496050	2945	2945	2945	2945	0
560	20241008	091900	5496050	2945	2920	2945	2920	712
561	20241008	091800	3400035	2935	2935	2935	2935	0
562	20241008	091700	3400035	2935	2935	2935	2935	0
563	20241008	091600	3400035	2935	2935	2935	2935	2
564	20241008	091500	3394165	2915	2915	2915	2915	0
565	20241008	091400	3394165	2915	2915	2915	2915	0
566	20241008	091300	3394165	2915	2915	2915	2915	0
567	20241008	091200	3394165	2915	2915	2915	2915	0
568	20241008	091100	3394165	2915	2915	2915	2915	10
569	20241008	091000	3365015	2920	2920	2920	2920	0
570	20241008	090900	3365015	2920	2920	2920	2920	18
571	20241008	090800	3312455	2920	2920	2920	2920	40
572	20241008	090700	3195655	2920	2920	2920	2920	300
573	20241008	090600	2319655	2925	2940	2940	2925	60
574	20241008	090500	2143655	2940	2940	2940	2940	0
575	20241008	090400	2143655	2940	2940	2940	2940	0
576	20241008	090300	2143655	2940	2940	2940	2940	1
577	20241008	090200	2140715	2925	2925	2925	2925	0
578	20241008	090100	2140715	2925	2925	2925	2925	0
579	20241008	090000	2140715	2925	2945	2945	2925	727