KissMeData/002290/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183700	24799960	2865	2865	2865	2865	260
3	20241028	183600	24799960	2865	2865	2865	2865	0
4	20241028	183500	24799960	2865	2865	2865	2865	0
5	20241028	183400	24799960	2865	2865	2865	2865	0
6	20241028	183300	24799960	2865	2865	2865	2865	0
7	20241028	183200	24799960	2865	2865	2865	2865	0
8	20241028	183100	24799960	2865	2865	2865	2865	0
9	20241028	183000	24799960	2865	2865	2865	2865	0
10	20241028	182900	24799960	2865	2865	2865	2865	0
11	20241028	182800	24799960	2865	2865	2865	2865	0
12	20241028	182700	24799960	2865	2865	2865	2865	0
13	20241028	182600	24799960	2865	2865	2865	2865	0
14	20241028	182500	24799960	2865	2865	2865	2865	0
15	20241028	182400	24799960	2865	2865	2865	2865	0
16	20241028	182300	24799960	2865	2865	2865	2865	0
17	20241028	182200	24799960	2865	2865	2865	2865	0
18	20241028	182100	24799960	2865	2865	2865	2865	0
19	20241028	182000	24799960	2865	2865	2865	2865	0
20	20241028	181900	24799960	2865	2865	2865	2865	0
21	20241028	181800	24799960	2865	2865	2865	2865	0
22	20241028	181700	24799960	2865	2865	2865	2865	0
23	20241028	181600	24799960	2865	2865	2865	2865	0
24	20241028	181500	24799960	2865	2865	2865	2865	0
25	20241028	181400	24799960	2865	2865	2865	2865	0
26	20241028	181300	24799960	2865	2865	2865	2865	0
27	20241028	181200	24799960	2865	2865	2865	2865	0
28	20241028	181100	24799960	2865	2865	2865	2865	0
29	20241028	181000	24799960	2865	2865	2865	2865	0
30	20241028	180900	24799960	2865	2865	2865	2865	0
31	20241028	180800	24799960	2865	2865	2865	2865	0
32	20241028	180700	24799960	2865	2865	2865	2865	260
33	20241028	180600	24799960	2865	2865	2865	2865	0
34	20241028	180500	24799960	2865	2865	2865	2865	0
35	20241028	180400	24799960	2865	2865	2865	2865	0
36	20241028	180300	24799960	2865	2865	2865	2865	0
37	20241028	180200	24799960	2865	2865	2865	2865	0
38	20241028	180100	24799960	2865	2865	2865	2865	0
39	20241028	180000	24799960	2865	2865	2865	2865	0
40	20241028	175900	24799960	2865	2865	2865	2865	0
41	20241028	175800	24799960	2865	2865	2865	2865	0
42	20241028	175700	24799960	2865	2865	2865	2865	0
43	20241028	175600	24799960	2865	2865	2865	2865	0
44	20241028	175500	24799960	2865	2865	2865	2865	0
45	20241028	175400	24799960	2865	2865	2865	2865	0
46	20241028	175300	24799960	2865	2865	2865	2865	0
47	20241028	175200	24799960	2865	2865	2865	2865	0
48	20241028	175100	24799960	2865	2865	2865	2865	0
49	20241028	175000	24799960	2865	2865	2865	2865	0
50	20241028	174900	24799960	2865	2865	2865	2865	0
51	20241028	174800	24799960	2865	2865	2865	2865	0
52	20241028	174700	24799960	2865	2865	2865	2865	0
53	20241028	174600	24799960	2865	2865	2865	2865	0
54	20241028	174500	24799960	2865	2865	2865	2865	0
55	20241028	174400	24799960	2865	2865	2865	2865	0
56	20241028	174300	24799960	2865	2865	2865	2865	0
57	20241028	174200	24799960	2865	2865	2865	2865	0
58	20241028	174100	24799960	2865	2865	2865	2865	0
59	20241028	174000	24799960	2865	2865	2865	2865	0
60	20241028	173900	24799960	2865	2865	2865	2865	0
61	20241028	173800	24799960	2865	2865	2865	2865	0
62	20241028	173700	24799960	2865	2865	2865	2865	260
63	20241028	173600	24799960	2865	2865	2865	2865	0
64	20241028	173500	24799960	2865	2865	2865	2865	0
65	20241028	173400	24799960	2865	2865	2865	2865	0
66	20241028	173300	24799960	2865	2865	2865	2865	0
67	20241028	173200	24799960	2865	2865	2865	2865	0
68	20241028	173100	24799960	2865	2865	2865	2865	0
69	20241028	173000	24799960	2865	2865	2865	2865	0
70	20241028	172900	24799960	2865	2865	2865	2865	0
71	20241028	172800	24799960	2865	2865	2865	2865	0
72	20241028	172700	24799960	2865	2865	2865	2865	0
73	20241028	172600	24799960	2865	2865	2865	2865	0
74	20241028	172500	24799960	2865	2865	2865	2865	0
75	20241028	172400	24799960	2865	2865	2865	2865	0
76	20241028	172300	24799960	2865	2865	2865	2865	0
77	20241028	172200	24799960	2865	2865	2865	2865	0
78	20241028	172100	24799960	2865	2865	2865	2865	0
79	20241028	172000	24799960	2865	2865	2865	2865	0
80	20241028	171900	24799960	2865	2865	2865	2865	0
81	20241028	171800	24799960	2865	2865	2865	2865	0
82	20241028	171700	24799960	2865	2865	2865	2865	0
83	20241028	171600	24799960	2865	2865	2865	2865	0
84	20241028	171500	24799960	2865	2865	2865	2865	0
85	20241028	171400	24799960	2865	2865	2865	2865	0
86	20241028	171300	24799960	2865	2865	2865	2865	0
87	20241028	171200	24799960	2865	2865	2865	2865	0
88	20241028	171100	24799960	2865	2865	2865	2865	0
89	20241028	171000	24799960	2865	2865	2865	2865	0
90	20241028	170900	24799960	2865	2865	2865	2865	0
91	20241028	170800	24799960	2865	2865	2865	2865	0
92	20241028	170700	24799960	2865	2865	2865	2865	260
93	20241028	170600	24799960	2865	2865	2865	2865	0
94	20241028	170500	24799960	2865	2865	2865	2865	0
95	20241028	170400	24799960	2865	2865	2865	2865	0
96	20241028	170300	24799960	2865	2865	2865	2865	0
97	20241028	170200	24799960	2865	2865	2865	2865	0
98	20241028	170100	24799960	2865	2865	2865	2865	0
99	20241028	170000	24799960	2865	2865	2865	2865	0
100	20241028	165900	24799960	2865	2865	2865	2865	0
101	20241028	165800	24799960	2865	2865	2865	2865	0
102	20241028	165700	24799960	2865	2865	2865	2865	0
103	20241028	165600	24799960	2865	2865	2865	2865	0
104	20241028	165500	24799960	2865	2865	2865	2865	0
105	20241028	165400	24799960	2865	2865	2865	2865	0
106	20241028	165300	24799960	2865	2865	2865	2865	0
107	20241028	165200	24799960	2865	2865	2865	2865	0
108	20241028	165100	24799960	2865	2865	2865	2865	0
109	20241028	165000	24799960	2865	2865	2865	2865	0
110	20241028	164900	24799960	2865	2865	2865	2865	0
111	20241028	164800	24799960	2865	2865	2865	2865	0
112	20241028	164700	24799960	2865	2865	2865	2865	0
113	20241028	164600	24799960	2865	2865	2865	2865	0
114	20241028	164500	24799960	2865	2865	2865	2865	0
115	20241028	164400	24799960	2865	2865	2865	2865	0
116	20241028	164300	24799960	2865	2865	2865	2865	0
117	20241028	164200	24799960	2865	2865	2865	2865	0
118	20241028	164100	24799960	2865	2865	2865	2865	0
119	20241028	164000	24799960	2865	2865	2865	2865	0
120	20241028	163900	24799960	2865	2865	2865	2865	0
121	20241028	163800	24799960	2865	2865	2865	2865	0
122	20241028	163700	24799960	2865	2865	2865	2865	260
123	20241028	163600	24799960	2865	2865	2865	2865	0
124	20241028	163500	24799960	2865	2865	2865	2865	0
125	20241028	163400	24799960	2865	2865	2865	2865	0
126	20241028	163300	24799960	2865	2865	2865	2865	0
127	20241028	163200	24799960	2865	2865	2865	2865	0
128	20241028	163100	24799960	2865	2865	2865	2865	0
129	20241028	163000	24799960	2865	2865	2865	2865	0
130	20241028	162900	24799960	2865	2865	2865	2865	0
131	20241028	162800	24799960	2865	2865	2865	2865	0
132	20241028	162700	24799960	2865	2865	2865	2865	0
133	20241028	162600	24799960	2865	2865	2865	2865	0
134	20241028	162500	24799960	2865	2865	2865	2865	0
135	20241028	162400	24799960	2865	2865	2865	2865	0
136	20241028	162300	24799960	2865	2865	2865	2865	0
137	20241028	162200	24799960	2865	2865	2865	2865	0
138	20241028	162100	24799960	2865	2865	2865	2865	0
139	20241028	162000	24799960	2865	2865	2865	2865	0
140	20241028	161900	24799960	2865	2865	2865	2865	0
141	20241028	161800	24799960	2865	2865	2865	2865	0
142	20241028	161700	24799960	2865	2865	2865	2865	0
143	20241028	161600	24799960	2865	2865	2865	2865	0
144	20241028	161500	24799960	2865	2865	2865	2865	0
145	20241028	161400	24799960	2865	2865	2865	2865	0
146	20241028	161300	24799960	2865	2865	2865	2865	0
147	20241028	161200	24799960	2865	2865	2865	2865	0
148	20241028	161100	24799960	2865	2865	2865	2865	0
149	20241028	161000	24799960	2865	2865	2865	2865	0
150	20241028	160900	24799960	2865	2865	2865	2865	0
151	20241028	160800	24799960	2865	2865	2865	2865	0
152	20241028	160700	24799960	2865	2865	2865	2865	260
153	20241028	160600	24799960	2865	2865	2865	2865	0
154	20241028	160500	24799960	2865	2865	2865	2865	0
155	20241028	160400	24799960	2865	2865	2865	2865	0
156	20241028	160300	24799960	2865	2865	2865	2865	0
157	20241028	160200	24799960	2865	2865	2865	2865	0
158	20241028	160100	24799960	2865	2865	2865	2865	0
159	20241028	160000	24799960	2865	2865	2865	2865	0
160	20241028	155900	24799960	2865	2865	2865	2865	0
161	20241028	155800	24799960	2865	2865	2865	2865	0
162	20241028	155700	24799960	2865	2865	2865	2865	0
163	20241028	155600	24799960	2865	2865	2865	2865	0
164	20241028	155500	24799960	2865	2865	2865	2865	0
165	20241028	155400	24799960	2865	2865	2865	2865	0
166	20241028	155300	24799960	2865	2865	2865	2865	0
167	20241028	155200	24799960	2865	2865	2865	2865	0
168	20241028	155100	24799960	2865	2865	2865	2865	0
169	20241028	155000	24799960	2865	2865	2865	2865	0
170	20241028	154900	24799960	2865	2865	2865	2865	0
171	20241028	154800	24799960	2865	2865	2865	2865	0
172	20241028	154700	24799960	2865	2865	2865	2865	0
173	20241028	154600	24799960	2865	2865	2865	2865	0
174	20241028	154500	24799960	2865	2865	2865	2865	0
175	20241028	154400	24799960	2865	2865	2865	2865	0
176	20241028	154300	24799960	2865	2865	2865	2865	0
177	20241028	154200	24799960	2865	2865	2865	2865	0
178	20241028	154100	24799960	2865	2865	2865	2865	0
179	20241028	154000	24799960	2865	2865	2865	2865	0
180	20241028	153900	24799960	2865	2865	2865	2865	0
181	20241028	153800	24799960	2865	2865	2865	2865	0
182	20241028	153700	24799960	2865	2865	2865	2865	260
183	20241028	153600	24799960	2865	2865	2865	2865	0
184	20241028	153500	24799960	2865	2865	2865	2865	0
185	20241028	153400	24799960	2865	2865	2865	2865	0
186	20241028	153300	24799960	2865	2865	2865	2865	0
187	20241028	153200	24799960	2865	2865	2865	2865	0
188	20241028	153100	24799960	2865	2865	2865	2865	0
189	20241028	153000	24799960	2865	2865	2865	2865	260
190	20241028	152900	24055060	2855	2855	2855	2855	0
191	20241028	152800	24055060	2855	2855	2855	2855	0
192	20241028	152700	24055060	2855	2855	2855	2855	0
193	20241028	152600	24055060	2855	2855	2855	2855	0
194	20241028	152500	24055060	2855	2855	2855	2855	0
195	20241028	152400	24055060	2855	2855	2855	2855	0
196	20241028	152300	24055060	2855	2855	2855	2855	0
197	20241028	152200	24055060	2855	2855	2855	2855	0
198	20241028	152100	24055060	2855	2855	2855	2855	0
199	20241028	152000	24055060	2855	2855	2855	2855	0
200	20241028	151900	24055060	2855	2855	2855	2855	0
201	20241028	151800	24055060	2855	2845	2855	2835	1521
202	20241028	151700	19740045	2855	2855	2855	2855	0
203	20241028	151600	19740045	2855	2855	2855	2855	0
204	20241028	151500	19740045	2855	2855	2855	2855	50
205	20241028	151400	19597295	2860	2860	2860	2860	0
206	20241028	151300	19597295	2860	2860	2860	2860	0
207	20241028	151200	19597295	2860	2860	2860	2860	0
208	20241028	151100	19597295	2860	2850	2860	2850	20
209	20241028	151000	19540155	2860	2850	2860	2845	171
210	20241028	150900	19052630	2845	2845	2845	2845	54
211	20241028	150800	18899000	2845	2845	2845	2845	4
212	20241028	150700	18887620	2850	2845	2850	2845	81
213	20241028	150600	18657170	2850	2850	2850	2850	6
214	20241028	150500	18640070	2850	2850	2850	2850	0
215	20241028	150400	18640070	2850	2850	2850	2850	0
216	20241028	150300	18640070	2850	2850	2850	2850	0
217	20241028	150200	18640070	2850	2850	2850	2850	0
218	20241028	150100	18640070	2850	2850	2850	2850	3
219	20241028	150000	18631520	2850	2850	2850	2850	0
220	20241028	145900	18631520	2850	2850	2850	2850	20
221	20241028	145800	18574520	2870	2870	2870	2870	0
222	20241028	145700	18574520	2870	2870	2870	2870	0
223	20241028	145600	18574520	2870	2870	2870	2870	0
224	20241028	145500	18574520	2870	2855	2870	2855	30
225	20241028	145400	18488700	2855	2855	2855	2855	1
226	20241028	145300	18485845	2865	2865	2865	2865	0
227	20241028	145200	18485845	2865	2865	2865	2865	0
228	20241028	145100	18485845	2865	2865	2865	2865	0
229	20241028	145000	18485845	2865	2855	2870	2855	13
230	20241028	144900	18448670	2870	2870	2870	2870	0
231	20241028	144800	18448670	2870	2870	2870	2870	0
232	20241028	144700	18448670	2870	2870	2870	2870	0
233	20241028	144600	18448670	2870	2870	2870	2870	0
234	20241028	144500	18448670	2870	2870	2870	2870	0
235	20241028	144400	18448670	2870	2870	2870	2870	0
236	20241028	144300	18448670	2870	2870	2870	2870	0
237	20241028	144200	18448670	2870	2870	2870	2870	0
238	20241028	144100	18448670	2870	2870	2870	2870	0
239	20241028	144000	18448670	2870	2870	2870	2870	0
240	20241028	143900	18448670	2870	2870	2870	2870	0
241	20241028	143800	18448670	2870	2870	2870	2870	0
242	20241028	143700	18448670	2870	2870	2870	2870	0
243	20241028	143600	18448670	2870	2870	2870	2870	0
244	20241028	143500	18448670	2870	2870	2870	2870	0
245	20241028	143400	18448670	2870	2870	2870	2870	0
246	20241028	143300	18448670	2870	2870	2870	2870	0
247	20241028	143200	18448670	2870	2870	2870	2870	0
248	20241028	143100	18448670	2870	2870	2870	2870	0
249	20241028	143000	18448670	2870	2855	2870	2855	17
250	20241028	142900	18400105	2855	2855	2855	2855	0
251	20241028	142800	18400105	2855	2855	2855	2855	0
252	20241028	142700	18400105	2855	2855	2855	2855	0
253	20241028	142600	18400105	2855	2855	2855	2855	0
254	20241028	142500	18400105	2855	2855	2855	2855	0
255	20241028	142400	18400105	2855	2855	2855	2855	0
256	20241028	142300	18400105	2855	2855	2855	2855	1
257	20241028	142200	18397250	2865	2865	2865	2865	2
258	20241028	142100	18391520	2870	2855	2870	2855	5
259	20241028	142000	18377215	2865	2865	2865	2865	0
260	20241028	141900	18377215	2865	2865	2865	2865	0
261	20241028	141800	18377215	2865	2865	2865	2865	0
262	20241028	141700	18377215	2865	2865	2865	2865	0
263	20241028	141600	18377215	2865	2865	2865	2865	0
264	20241028	141500	18377215	2865	2865	2865	2865	0
265	20241028	141400	18377215	2865	2865	2865	2865	0
266	20241028	141300	18377215	2865	2855	2870	2855	22
267	20241028	141200	18314295	2850	2850	2850	2850	0
268	20241028	141100	18314295	2850	2850	2850	2850	5
269	20241028	141000	18300045	2850	2855	2855	2850	35
270	20241028	140900	18200280	2870	2870	2870	2870	0
271	20241028	140800	18200280	2870	2870	2870	2870	0
272	20241028	140700	18200280	2870	2860	2870	2860	6
273	20241028	140600	18183080	2870	2870	2870	2870	0
274	20241028	140500	18183080	2870	2870	2870	2870	0
275	20241028	140400	18183080	2870	2870	2870	2870	0
276	20241028	140300	18183080	2870	2870	2870	2870	0
277	20241028	140200	18183080	2870	2870	2870	2870	0
278	20241028	140100	18183080	2870	2870	2870	2870	0
279	20241028	140000	18183080	2870	2870	2870	2870	0
280	20241028	135900	18183080	2870	2870	2870	2870	0
281	20241028	135800	18183080	2870	2870	2870	2870	0
282	20241028	135700	18183080	2870	2870	2870	2870	0
283	20241028	135600	18183080	2870	2870	2870	2870	0
284	20241028	135500	18183080	2870	2870	2870	2870	0
285	20241028	135400	18183080	2870	2870	2870	2870	0
286	20241028	135300	18183080	2870	2870	2870	2870	0
287	20241028	135200	18183080	2870	2870	2870	2870	0
288	20241028	135100	18183080	2870	2870	2870	2870	0
289	20241028	135000	18183080	2870	2870	2870	2870	0
290	20241028	134900	18183080	2870	2870	2870	2870	0
291	20241028	134800	18183080	2870	2870	2870	2870	0
292	20241028	134700	18183080	2870	2870	2870	2870	0
293	20241028	134600	18183080	2870	2870	2870	2870	0
294	20241028	134500	18183080	2870	2870	2870	2870	0
295	20241028	134400	18183080	2870	2870	2870	2870	0
296	20241028	134300	18183080	2870	2870	2870	2870	0
297	20241028	134200	18183080	2870	2855	2870	2855	16
298	20241028	134100	18137385	2870	2870	2870	2870	2
299	20241028	134000	18131645	2870	2870	2870	2870	0
300	20241028	133900	18131645	2870	2860	2870	2860	35
301	20241028	133800	18031205	2870	2870	2870	2870	0
302	20241028	133700	18031205	2870	2870	2870	2870	0
303	20241028	133600	18031205	2870	2870	2870	2870	0
304	20241028	133500	18031205	2870	2870	2870	2870	0
305	20241028	133400	18031205	2870	2870	2870	2870	0
306	20241028	133300	18031205	2870	2870	2870	2870	0
307	20241028	133200	18031205	2870	2870	2870	2870	0
308	20241028	133100	18031205	2870	2870	2870	2870	0
309	20241028	133000	18031205	2870	2870	2870	2870	0
310	20241028	132900	18031205	2870	2870	2870	2870	0
311	20241028	132800	18031205	2870	2870	2870	2870	0
312	20241028	132700	18031205	2870	2870	2870	2870	0
313	20241028	132600	18031205	2870	2870	2870	2870	0
314	20241028	132500	18031205	2870	2870	2870	2870	0
315	20241028	132400	18031205	2870	2870	2870	2870	0
316	20241028	132300	18031205	2870	2870	2870	2870	0
317	20241028	132200	18031205	2870	2870	2870	2870	0
318	20241028	132100	18031205	2870	2870	2870	2870	0
319	20241028	132000	18031205	2870	2870	2870	2870	2
320	20241028	131900	18025465	2855	2855	2855	2855	0
321	20241028	131800	18025465	2855	2855	2855	2855	0
322	20241028	131700	18025465	2855	2855	2855	2855	0
323	20241028	131600	18025465	2855	2870	2870	2855	577
324	20241028	131500	16369550	2870	2865	2870	2855	435
325	20241028	131400	15121230	2870	2865	2870	2865	11
326	20241028	131300	15089670	2865	2855	2865	2855	427
327	20241028	131200	13866325	2860	2855	2860	2855	51
328	20241028	131100	13720485	2860	2860	2860	2860	0
329	20241028	131000	13720485	2860	2860	2860	2860	0
330	20241028	130900	13720485	2860	2860	2860	2860	0
331	20241028	130800	13720485	2860	2860	2860	2860	0
332	20241028	130700	13720485	2860	2860	2860	2860	0
333	20241028	130600	13720485	2860	2860	2860	2860	0
334	20241028	130500	13720485	2860	2860	2860	2860	0
335	20241028	130400	13720485	2860	2855	2860	2855	22
336	20241028	130300	13657630	2850	2850	2850	2850	0
337	20241028	130200	13657630	2850	2850	2850	2850	0
338	20241028	130100	13657630	2850	2850	2850	2850	0
339	20241028	130000	13657630	2850	2850	2850	2850	0
340	20241028	125900	13657630	2850	2850	2850	2850	0
341	20241028	125800	13657630	2850	2850	2850	2850	70
342	20241028	125700	13458130	2850	2850	2850	2850	0
343	20241028	125600	13458130	2850	2850	2850	2850	0
344	20241028	125500	13458130	2850	2850	2850	2850	12
345	20241028	125400	13423930	2855	2855	2855	2855	0
346	20241028	125300	13423930	2855	2855	2855	2855	0
347	20241028	125200	13423930	2855	2855	2855	2855	0
348	20241028	125100	13423930	2855	2855	2855	2855	0
349	20241028	125000	13423930	2855	2855	2855	2855	0
350	20241028	124900	13423930	2855	2855	2855	2855	0
351	20241028	124800	13423930	2855	2855	2855	2855	9
352	20241028	124700	13398235	2855	2855	2855	2855	0
353	20241028	124600	13398235	2855	2855	2855	2855	0
354	20241028	124500	13398235	2855	2855	2855	2855	0
355	20241028	124400	13398235	2855	2855	2855	2855	0
356	20241028	124300	13398235	2855	2855	2855	2855	0
357	20241028	124200	13398235	2855	2855	2855	2855	1
358	20241028	124100	13395380	2865	2865	2865	2865	0
359	20241028	124000	13395380	2865	2865	2865	2865	0
360	20241028	123900	13395380	2865	2865	2865	2865	0
361	20241028	123800	13395380	2865	2865	2865	2865	0
362	20241028	123700	13395380	2865	2865	2865	2865	0
363	20241028	123600	13395380	2865	2855	2865	2855	7
364	20241028	123500	13375355	2865	2855	2865	2855	22
365	20241028	123400	13312420	2860	2860	2860	2860	0
366	20241028	123300	13312420	2860	2860	2860	2860	0
367	20241028	123200	13312420	2860	2860	2860	2860	0
368	20241028	123100	13312420	2860	2860	2860	2860	0
369	20241028	123000	13312420	2860	2860	2860	2860	0
370	20241028	122900	13312420	2860	2855	2860	2855	111
371	20241028	122800	12994970	2850	2850	2850	2850	0
372	20241028	122700	12994970	2850	2850	2850	2850	0
373	20241028	122600	12994970	2850	2850	2850	2850	0
374	20241028	122500	12994970	2850	2850	2850	2850	0
375	20241028	122400	12994970	2850	2850	2850	2850	0
376	20241028	122300	12994970	2850	2850	2850	2850	0
377	20241028	122200	12994970	2850	2850	2850	2850	0
378	20241028	122100	12994970	2850	2850	2850	2850	0
379	20241028	122000	12994970	2850	2850	2850	2850	200
380	20241028	121900	12424970	2860	2855	2860	2855	14
381	20241028	121800	12384980	2850	2850	2850	2850	67
382	20241028	121700	12194030	2850	2850	2850	2850	0
383	20241028	121600	12194030	2850	2850	2850	2850	0
384	20241028	121500	12194030	2850	2850	2850	2850	0
385	20241028	121400	12194030	2850	2850	2850	2850	0
386	20241028	121300	12194030	2850	2850	2850	2850	0
387	20241028	121200	12194030	2850	2850	2850	2850	0
388	20241028	121100	12194030	2850	2850	2850	2850	0
389	20241028	121000	12194030	2850	2850	2850	2850	1
390	20241028	120900	12191180	2860	2860	2860	2860	0
391	20241028	120800	12191180	2860	2860	2860	2860	0
392	20241028	120700	12191180	2860	2860	2860	2860	0
393	20241028	120600	12191180	2860	2860	2860	2860	0
394	20241028	120500	12191180	2860	2850	2860	2850	91
395	20241028	120400	11931765	2845	2845	2845	2845	0
396	20241028	120300	11931765	2845	2845	2845	2845	0
397	20241028	120200	11931765	2845	2845	2845	2845	5
398	20241028	120100	11917540	2845	2845	2845	2845	0
399	20241028	120000	11917540	2845	2845	2845	2845	0
400	20241028	115900	11917540	2845	2845	2845	2845	0
401	20241028	115800	11917540	2845	2845	2845	2845	0
402	20241028	115700	11917540	2845	2850	2860	2845	219
403	20241028	115600	11294360	2860	2860	2860	2860	0
404	20241028	115500	11294360	2860	2860	2860	2860	0
405	20241028	115400	11294360	2860	2860	2860	2860	0
406	20241028	115300	11294360	2860	2860	2860	2860	0
407	20241028	115200	11294360	2860	2860	2860	2860	0
408	20241028	115100	11294360	2860	2850	2860	2850	5
409	20241028	115000	11280070	2860	2850	2860	2850	12
410	20241028	114900	11245795	2860	2860	2860	2860	0
411	20241028	114800	11245795	2860	2860	2860	2860	0
412	20241028	114700	11245795	2860	2860	2860	2860	0
413	20241028	114600	11245795	2860	2850	2860	2850	12
414	20241028	114500	11211485	2860	2860	2860	2860	0
415	20241028	114400	11211485	2860	2860	2860	2860	0
416	20241028	114300	11211485	2860	2860	2860	2860	0
417	20241028	114200	11211485	2860	2860	2860	2860	0
418	20241028	114100	11211485	2860	2850	2860	2850	30
419	20241028	114000	11125820	2855	2850	2855	2850	26
420	20241028	113900	11051695	2845	2845	2845	2845	0
421	20241028	113800	11051695	2845	2845	2845	2845	798
422	20241028	113700	8781385	2845	2845	2845	2845	0
423	20241028	113600	8781385	2845	2845	2845	2845	0
424	20241028	113500	8781385	2845	2845	2845	2845	3
425	20241028	113400	8772850	2840	2840	2840	2840	0
426	20241028	113300	8772850	2840	2840	2840	2840	0
427	20241028	113200	8772850	2840	2840	2840	2840	0
428	20241028	113100	8772850	2840	2840	2840	2840	0
429	20241028	113000	8772850	2840	2840	2840	2840	0
430	20241028	112900	8772850	2840	2840	2840	2840	0
431	20241028	112800	8772850	2840	2840	2840	2840	0
432	20241028	112700	8772850	2840	2840	2840	2840	0
433	20241028	112600	8772850	2840	2840	2840	2840	0
434	20241028	112500	8772850	2840	2840	2840	2840	0
435	20241028	112400	8772850	2840	2840	2840	2840	0
436	20241028	112300	8772850	2840	2840	2840	2840	0
437	20241028	112200	8772850	2840	2840	2840	2840	0
438	20241028	112100	8772850	2840	2840	2840	2840	0
439	20241028	112000	8772850	2840	2840	2840	2840	0
440	20241028	111900	8772850	2840	2840	2840	2840	0
441	20241028	111800	8772850	2840	2840	2840	2840	0
442	20241028	111700	8772850	2840	2840	2840	2840	0
443	20241028	111600	8772850	2840	2840	2840	2840	0
444	20241028	111500	8772850	2840	2840	2840	2840	0
445	20241028	111400	8772850	2840	2840	2840	2840	0
446	20241028	111300	8772850	2840	2840	2840	2840	0
447	20241028	111200	8772850	2840	2840	2840	2840	0
448	20241028	111100	8772850	2840	2840	2840	2840	0
449	20241028	111000	8772850	2840	2840	2840	2840	86
450	20241028	110900	8528610	2845	2845	2845	2845	0
451	20241028	110800	8528610	2845	2845	2845	2845	0
452	20241028	110700	8528610	2845	2845	2845	2845	0
453	20241028	110600	8528610	2845	2845	2845	2845	156
454	20241028	110500	8084790	2860	2860	2860	2860	0
455	20241028	110400	8084790	2860	2860	2860	2860	0
456	20241028	110300	8084790	2860	2860	2860	2860	0
457	20241028	110200	8084790	2860	2860	2860	2860	0
458	20241028	110100	8084790	2860	2860	2860	2860	1
459	20241028	110000	8081930	2860	2860	2860	2860	0
460	20241028	105900	8081930	2860	2860	2860	2860	0
461	20241028	105800	8081930	2860	2860	2860	2860	0
462	20241028	105700	8081930	2860	2860	2860	2860	0
463	20241028	105600	8081930	2860	2850	2860	2850	76
464	20241028	105500	7865270	2850	2850	2850	2850	0
465	20241028	105400	7865270	2850	2850	2850	2850	0
466	20241028	105300	7865270	2850	2850	2850	2850	0
467	20241028	105200	7865270	2850	2850	2850	2850	1
468	20241028	105100	7862420	2860	2860	2860	2860	0
469	20241028	105000	7862420	2860	2860	2860	2860	0
470	20241028	104900	7862420	2860	2860	2860	2860	0
471	20241028	104800	7862420	2860	2860	2860	2860	0
472	20241028	104700	7862420	2860	2860	2860	2860	0
473	20241028	104600	7862420	2860	2860	2860	2860	0
474	20241028	104500	7862420	2860	2860	2860	2860	0
475	20241028	104400	7862420	2860	2860	2860	2860	0
476	20241028	104300	7862420	2860	2860	2860	2860	0
477	20241028	104200	7862420	2860	2860	2860	2860	0
478	20241028	104100	7862420	2860	2860	2860	2860	0
479	20241028	104000	7862420	2860	2860	2860	2860	0
480	20241028	103900	7862420	2860	2860	2860	2860	0
481	20241028	103800	7862420	2860	2860	2860	2860	0
482	20241028	103700	7862420	2860	2860	2860	2860	0
483	20241028	103600	7862420	2860	2860	2860	2860	0
484	20241028	103500	7862420	2860	2860	2860	2860	0
485	20241028	103400	7862420	2860	2860	2860	2860	0
486	20241028	103300	7862420	2860	2860	2860	2860	0
487	20241028	103200	7862420	2860	2860	2860	2860	0
488	20241028	103100	7862420	2860	2860	2860	2860	0
489	20241028	103000	7862420	2860	2860	2860	2860	0
490	20241028	102900	7862420	2860	2860	2860	2860	0
491	20241028	102800	7862420	2860	2845	2860	2845	311
492	20241028	102700	6977610	2860	2860	2860	2860	0
493	20241028	102600	6977610	2860	2860	2860	2860	0
494	20241028	102500	6977610	2860	2860	2860	2860	0
495	20241028	102400	6977610	2860	2860	2860	2860	0
496	20241028	102300	6977610	2860	2860	2860	2860	0
497	20241028	102200	6977610	2860	2860	2860	2860	0
498	20241028	102100	6977610	2860	2860	2860	2860	0
499	20241028	102000	6977610	2860	2860	2860	2860	0
500	20241028	101900	6977610	2860	2860	2860	2860	0
501	20241028	101800	6977610	2860	2860	2860	2860	0
502	20241028	101700	6977610	2860	2860	2860	2860	1
503	20241028	101600	6974750	2860	2860	2860	2860	2
504	20241028	101500	6969030	2865	2865	2865	2865	1
505	20241028	101400	6966165	2865	2845	2865	2845	613
506	20241028	101300	5221975	2865	2865	2865	2865	0
507	20241028	101200	5221975	2865	2860	2865	2860	62
508	20241028	101100	5044600	2865	2865	2865	2865	0
509	20241028	101000	5044600	2865	2865	2865	2865	0
510	20241028	100900	5044600	2865	2865	2865	2865	0
511	20241028	100800	5044600	2865	2865	2865	2865	0
512	20241028	100700	5044600	2865	2865	2865	2865	0
513	20241028	100600	5044600	2865	2865	2865	2865	0
514	20241028	100500	5044600	2865	2860	2865	2860	50
515	20241028	100400	4901360	2865	2865	2865	2865	0
516	20241028	100300	4901360	2865	2865	2865	2865	0
517	20241028	100200	4901360	2865	2865	2865	2865	0
518	20241028	100100	4901360	2865	2865	2865	2865	0
519	20241028	100000	4901360	2865	2865	2865	2865	0
520	20241028	095900	4901360	2865	2865	2865	2865	0
521	20241028	095800	4901360	2865	2865	2865	2865	0
522	20241028	095700	4901360	2865	2865	2865	2865	0
523	20241028	095600	4901360	2865	2865	2865	2865	0
524	20241028	095500	4901360	2865	2865	2865	2865	0
525	20241028	095400	4901360	2865	2865	2865	2865	0
526	20241028	095300	4901360	2865	2865	2865	2865	0
527	20241028	095200	4901360	2865	2865	2865	2865	0
528	20241028	095100	4901360	2865	2865	2865	2865	0
529	20241028	095000	4901360	2865	2865	2865	2865	0
530	20241028	094900	4901360	2865	2865	2865	2865	0
531	20241028	094800	4901360	2865	2865	2865	2865	0
532	20241028	094700	4901360	2865	2860	2865	2860	11
533	20241028	094600	4869860	2860	2860	2860	2860	1
534	20241028	094500	4867000	2865	2860	2865	2860	2
535	20241028	094400	4861275	2865	2865	2865	2865	0
536	20241028	094300	4861275	2865	2865	2865	2865	0
537	20241028	094200	4861275	2865	2865	2865	2865	0
538	20241028	094100	4861275	2865	2865	2865	2865	3
539	20241028	094000	4852680	2850	2850	2850	2850	1
540	20241028	093900	4849830	2865	2865	2865	2865	0
541	20241028	093800	4849830	2865	2865	2865	2865	0
542	20241028	093700	4849830	2865	2850	2865	2850	41
543	20241028	093600	4732580	2855	2855	2855	2855	0
544	20241028	093500	4732580	2855	2865	2865	2850	3
545	20241028	093400	4724010	2845	2845	2860	2845	364
546	20241028	093300	3683135	2860	2860	2860	2860	0
547	20241028	093200	3683135	2860	2860	2860	2860	0
548	20241028	093100	3683135	2860	2860	2860	2860	0
549	20241028	093000	3683135	2860	2860	2860	2860	0
550	20241028	092900	3683135	2860	2860	2860	2860	0
551	20241028	092800	3683135	2860	2860	2860	2860	0
552	20241028	092700	3683135	2860	2860	2860	2860	0
553	20241028	092600	3683135	2860	2860	2860	2860	0
554	20241028	092500	3683135	2860	2860	2860	2860	0
555	20241028	092400	3683135	2860	2860	2860	2860	0
556	20241028	092300	3683135	2860	2860	2860	2860	0
557	20241028	092200	3683135	2860	2860	2860	2860	0
558	20241028	092100	3683135	2860	2860	2860	2860	0
559	20241028	092000	3683135	2860	2860	2860	2860	0
560	20241028	091900	3683135	2860	2860	2860	2860	0
561	20241028	091800	3683135	2860	2860	2860	2860	24
562	20241028	091700	3614495	2860	2860	2860	2860	0
563	20241028	091600	3614495	2860	2860	2860	2860	0
564	20241028	091500	3614495	2860	2860	2860	2860	0
565	20241028	091400	3614495	2860	2840	2860	2840	150
566	20241028	091300	3187480	2840	2840	2840	2840	0
567	20241028	091200	3187480	2840	2840	2840	2840	0
568	20241028	091100	3187480	2840	2840	2840	2840	0
569	20241028	091000	3187480	2840	2840	2840	2840	146
570	20241028	090900	2772840	2840	2840	2840	2840	30
571	20241028	090800	2687640	2840	2840	2840	2840	0
572	20241028	090700	2687640	2840	2840	2840	2840	0
573	20241028	090600	2687640	2840	2850	2850	2840	38
574	20241028	090500	2579710	2850	2850	2850	2850	0
575	20241028	090400	2579710	2850	2850	2850	2850	0
576	20241028	090300	2579710	2850	2850	2850	2850	1
577	20241028	090200	2576860	2860	2860	2860	2860	0
578	20241028	090100	2576860	2860	2860	2860	2860	0
579	20241028	090000	2576860	2860	2860	2860	2860	901