KissMeData/006570/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184700	58712930	2825	2825	2825	2825	2668
3	20240228	184600	58712930	2825	2825	2825	2825	0
4	20240228	184500	58712930	2825	2825	2825	2825	0
5	20240228	184400	58712930	2825	2825	2825	2825	0
6	20240228	184300	58712930	2825	2825	2825	2825	0
7	20240228	184200	58712930	2825	2825	2825	2825	0
8	20240228	184100	58712930	2825	2825	2825	2825	0
9	20240228	184000	58712930	2825	2825	2825	2825	0
10	20240228	183900	58712930	2825	2825	2825	2825	0
11	20240228	183800	58712930	2825	2825	2825	2825	0
12	20240228	183700	58712930	2825	2825	2825	2825	0
13	20240228	183600	58712930	2825	2825	2825	2825	0
14	20240228	183500	58712930	2825	2825	2825	2825	0
15	20240228	183400	58712930	2825	2825	2825	2825	0
16	20240228	183300	58712930	2825	2825	2825	2825	0
17	20240228	183200	58712930	2825	2825	2825	2825	0
18	20240228	183100	58712930	2825	2825	2825	2825	0
19	20240228	183000	58712930	2825	2825	2825	2825	0
20	20240228	182900	58712930	2825	2825	2825	2825	0
21	20240228	182800	58712930	2825	2825	2825	2825	0
22	20240228	182700	58712930	2825	2825	2825	2825	0
23	20240228	182600	58712930	2825	2825	2825	2825	0
24	20240228	182500	58712930	2825	2825	2825	2825	0
25	20240228	182400	58712930	2825	2825	2825	2825	0
26	20240228	182300	58712930	2825	2825	2825	2825	0
27	20240228	182200	58712930	2825	2825	2825	2825	0
28	20240228	182100	58712930	2825	2825	2825	2825	0
29	20240228	182000	58712930	2825	2825	2825	2825	0
30	20240228	181900	58712930	2825	2825	2825	2825	0
31	20240228	181800	58712930	2825	2825	2825	2825	0
32	20240228	181700	58712930	2825	2825	2825	2825	2668
33	20240228	181600	58712930	2825	2825	2825	2825	0
34	20240228	181500	58712930	2825	2825	2825	2825	0
35	20240228	181400	58712930	2825	2825	2825	2825	0
36	20240228	181300	58712930	2825	2825	2825	2825	0
37	20240228	181200	58712930	2825	2825	2825	2825	0
38	20240228	181100	58712930	2825	2825	2825	2825	0
39	20240228	181000	58712930	2825	2825	2825	2825	0
40	20240228	180900	58712930	2825	2825	2825	2825	0
41	20240228	180800	58712930	2825	2825	2825	2825	0
42	20240228	180700	58712930	2825	2825	2825	2825	0
43	20240228	180600	58712930	2825	2825	2825	2825	0
44	20240228	180500	58712930	2825	2825	2825	2825	0
45	20240228	180400	58712930	2825	2825	2825	2825	0
46	20240228	180300	58712930	2825	2825	2825	2825	0
47	20240228	180200	58712930	2825	2825	2825	2825	0
48	20240228	180100	58712930	2825	2825	2825	2825	0
49	20240228	180000	58712930	2825	2825	2825	2825	0
50	20240228	175900	58712930	2825	2825	2825	2825	0
51	20240228	175800	58712930	2825	2825	2825	2825	0
52	20240228	175700	58712930	2825	2825	2825	2825	0
53	20240228	175600	58712930	2825	2825	2825	2825	0
54	20240228	175500	58712930	2825	2825	2825	2825	0
55	20240228	175400	58712930	2825	2825	2825	2825	0
56	20240228	175300	58712930	2825	2825	2825	2825	0
57	20240228	175200	58712930	2825	2825	2825	2825	0
58	20240228	175100	58712930	2825	2825	2825	2825	0
59	20240228	175000	58712930	2825	2825	2825	2825	0
60	20240228	174900	58712930	2825	2825	2825	2825	0
61	20240228	174800	58712930	2825	2825	2825	2825	0
62	20240228	174700	58712930	2825	2825	2825	2825	2668
63	20240228	174600	58712930	2825	2825	2825	2825	0
64	20240228	174500	58712930	2825	2825	2825	2825	0
65	20240228	174400	58712930	2825	2825	2825	2825	0
66	20240228	174300	58712930	2825	2825	2825	2825	0
67	20240228	174200	58712930	2825	2825	2825	2825	0
68	20240228	174100	58712930	2825	2825	2825	2825	0
69	20240228	174000	58712930	2825	2825	2825	2825	0
70	20240228	173900	58712930	2825	2825	2825	2825	0
71	20240228	173800	58712930	2825	2825	2825	2825	0
72	20240228	173700	58712930	2825	2825	2825	2825	0
73	20240228	173600	58712930	2825	2825	2825	2825	0
74	20240228	173500	58712930	2825	2825	2825	2825	0
75	20240228	173400	58712930	2825	2825	2825	2825	0
76	20240228	173300	58712930	2825	2825	2825	2825	0
77	20240228	173200	58712930	2825	2825	2825	2825	0
78	20240228	173100	58712930	2825	2825	2825	2825	0
79	20240228	173000	58712930	2825	2825	2825	2825	0
80	20240228	172900	58712930	2825	2825	2825	2825	0
81	20240228	172800	58712930	2825	2825	2825	2825	0
82	20240228	172700	58712930	2825	2825	2825	2825	0
83	20240228	172600	58712930	2825	2825	2825	2825	0
84	20240228	172500	58712930	2825	2825	2825	2825	0
85	20240228	172400	58712930	2825	2825	2825	2825	0
86	20240228	172300	58712930	2825	2825	2825	2825	0
87	20240228	172200	58712930	2825	2825	2825	2825	0
88	20240228	172100	58712930	2825	2825	2825	2825	0
89	20240228	172000	58712930	2825	2825	2825	2825	0
90	20240228	171900	58712930	2825	2825	2825	2825	0
91	20240228	171800	58712930	2825	2825	2825	2825	0
92	20240228	171700	58712930	2825	2825	2825	2825	2668
93	20240228	171600	58712930	2825	2825	2825	2825	0
94	20240228	171500	58712930	2825	2825	2825	2825	0
95	20240228	171400	58712930	2825	2825	2825	2825	0
96	20240228	171300	58712930	2825	2825	2825	2825	0
97	20240228	171200	58712930	2825	2825	2825	2825	0
98	20240228	171100	58712930	2825	2825	2825	2825	0
99	20240228	171000	58712930	2825	2825	2825	2825	0
100	20240228	170900	58712930	2825	2825	2825	2825	0
101	20240228	170800	58712930	2825	2825	2825	2825	0
102	20240228	170700	58712930	2825	2825	2825	2825	0
103	20240228	170600	58712930	2825	2825	2825	2825	0
104	20240228	170500	58712930	2825	2825	2825	2825	0
105	20240228	170400	58712930	2825	2825	2825	2825	0
106	20240228	170300	58712930	2825	2825	2825	2825	0
107	20240228	170200	58712930	2825	2825	2825	2825	0
108	20240228	170100	58712930	2825	2825	2825	2825	0
109	20240228	170000	58712930	2825	2825	2825	2825	0
110	20240228	165900	58712930	2825	2825	2825	2825	0
111	20240228	165800	58712930	2825	2825	2825	2825	0
112	20240228	165700	58712930	2825	2825	2825	2825	0
113	20240228	165600	58712930	2825	2825	2825	2825	0
114	20240228	165500	58712930	2825	2825	2825	2825	0
115	20240228	165400	58712930	2825	2825	2825	2825	0
116	20240228	165300	58712930	2825	2825	2825	2825	0
117	20240228	165200	58712930	2825	2825	2825	2825	0
118	20240228	165100	58712930	2825	2825	2825	2825	0
119	20240228	165000	58712930	2825	2825	2825	2825	0
120	20240228	164900	58712930	2825	2825	2825	2825	0
121	20240228	164800	58712930	2825	2825	2825	2825	0
122	20240228	164700	58712930	2825	2825	2825	2825	2668
123	20240228	164600	58712930	2825	2825	2825	2825	0
124	20240228	164500	58712930	2825	2825	2825	2825	0
125	20240228	164400	58712930	2825	2825	2825	2825	0
126	20240228	164300	58712930	2825	2825	2825	2825	0
127	20240228	164200	58712930	2825	2825	2825	2825	0
128	20240228	164100	58712930	2825	2825	2825	2825	0
129	20240228	164000	58712930	2825	2825	2825	2825	0
130	20240228	163900	58712930	2825	2825	2825	2825	0
131	20240228	163800	58712930	2825	2825	2825	2825	0
132	20240228	163700	58712930	2825	2825	2825	2825	0
133	20240228	163600	58712930	2825	2825	2825	2825	0
134	20240228	163500	58712930	2825	2825	2825	2825	0
135	20240228	163400	58712930	2825	2825	2825	2825	0
136	20240228	163300	58712930	2825	2825	2825	2825	0
137	20240228	163200	58712930	2825	2825	2825	2825	0
138	20240228	163100	58712930	2825	2825	2825	2825	0
139	20240228	163000	58712930	2825	2825	2825	2825	0
140	20240228	162900	58712930	2825	2825	2825	2825	0
141	20240228	162800	58712930	2825	2825	2825	2825	0
142	20240228	162700	58712930	2825	2825	2825	2825	0
143	20240228	162600	58712930	2825	2825	2825	2825	0
144	20240228	162500	58712930	2825	2825	2825	2825	0
145	20240228	162400	58712930	2825	2825	2825	2825	0
146	20240228	162300	58712930	2825	2825	2825	2825	0
147	20240228	162200	58712930	2825	2825	2825	2825	0
148	20240228	162100	58712930	2825	2825	2825	2825	0
149	20240228	162000	58712930	2825	2825	2825	2825	0
150	20240228	161900	58712930	2825	2825	2825	2825	0
151	20240228	161800	58712930	2825	2825	2825	2825	0
152	20240228	161700	58712930	2825	2825	2825	2825	2668
153	20240228	161600	58712930	2825	2825	2825	2825	0
154	20240228	161500	58712930	2825	2825	2825	2825	0
155	20240228	161400	58712930	2825	2825	2825	2825	0
156	20240228	161300	58712930	2825	2825	2825	2825	0
157	20240228	161200	58712930	2825	2825	2825	2825	0
158	20240228	161100	58712930	2825	2825	2825	2825	0
159	20240228	161000	58712930	2825	2825	2825	2825	0
160	20240228	160900	58712930	2825	2825	2825	2825	0
161	20240228	160800	58712930	2825	2825	2825	2825	0
162	20240228	160700	58712930	2825	2825	2825	2825	0
163	20240228	160600	58712930	2825	2825	2825	2825	0
164	20240228	160500	58712930	2825	2825	2825	2825	0
165	20240228	160400	58712930	2825	2825	2825	2825	0
166	20240228	160300	58712930	2825	2825	2825	2825	0
167	20240228	160200	58712930	2825	2825	2825	2825	0
168	20240228	160100	58712930	2825	2825	2825	2825	0
169	20240228	160000	58712930	2825	2825	2825	2825	0
170	20240228	155900	58712930	2825	2825	2825	2825	0
171	20240228	155800	58712930	2825	2825	2825	2825	0
172	20240228	155700	58712930	2825	2825	2825	2825	0
173	20240228	155600	58712930	2825	2825	2825	2825	0
174	20240228	155500	58712930	2825	2825	2825	2825	0
175	20240228	155400	58712930	2825	2825	2825	2825	0
176	20240228	155300	58712930	2825	2825	2825	2825	0
177	20240228	155200	58712930	2825	2825	2825	2825	0
178	20240228	155100	58712930	2825	2825	2825	2825	0
179	20240228	155000	58712930	2825	2825	2825	2825	0
180	20240228	154900	58712930	2825	2825	2825	2825	0
181	20240228	154800	58712930	2825	2825	2825	2825	0
182	20240228	154700	58712930	2825	2825	2825	2825	2668
183	20240228	154600	58712930	2825	2825	2825	2825	0
184	20240228	154500	58712930	2825	2825	2825	2825	0
185	20240228	154400	58712930	2825	2825	2825	2825	0
186	20240228	154300	58712930	2825	2825	2825	2825	0
187	20240228	154200	58712930	2825	2825	2825	2825	0
188	20240228	154100	58712930	2825	2825	2825	2825	0
189	20240228	154000	58712930	2825	2825	2825	2825	0
190	20240228	153900	58712930	2825	2825	2825	2825	0
191	20240228	153800	58712930	2825	2825	2825	2825	0
192	20240228	153700	58712930	2825	2825	2825	2825	0
193	20240228	153600	58712930	2825	2825	2825	2825	0
194	20240228	153500	58712930	2825	2825	2825	2825	0
195	20240228	153400	58712930	2825	2825	2825	2825	0
196	20240228	153300	58712930	2825	2825	2825	2825	0
197	20240228	153200	58712930	2825	2825	2825	2825	2668
198	20240228	153100	51175830	2925	2925	2925	2925	0
199	20240228	153000	51175830	2925	2925	2925	2925	0
200	20240228	152900	51175830	2925	2925	2925	2925	0
201	20240228	152800	51175830	2925	2925	2925	2925	0
202	20240228	152700	51175830	2925	2925	2925	2925	0
203	20240228	152600	51175830	2925	2925	2925	2925	0
204	20240228	152500	51175830	2925	2925	2925	2925	0
205	20240228	152400	51175830	2925	2925	2925	2925	0
206	20240228	152300	51175830	2925	2925	2925	2925	0
207	20240228	152200	51175830	2925	2925	2925	2925	0
208	20240228	152100	51175830	2925	2925	2925	2925	0
209	20240228	152000	51175830	2925	2925	2925	2925	0
210	20240228	151900	51175830	2925	2925	2925	2925	0
211	20240228	151800	51175830	2925	2895	2925	2895	2
212	20240228	151700	51170010	2895	2895	2895	2895	1
213	20240228	151600	51167115	2920	2905	2920	2905	85
214	20240228	151500	50920175	2905	2900	2905	2900	110
215	20240228	151400	50601095	2900	2880	2900	2880	55
216	20240228	151300	50442105	2895	2895	2895	2895	1
217	20240228	151200	50439210	2865	2865	2865	2865	815
218	20240228	151100	48104235	2865	2865	2865	2865	241
219	20240228	151000	47413770	2840	2840	2840	2840	3
220	20240228	150900	47405250	2865	2920	2920	2820	2899
221	20240228	150800	39077360	2920	2920	2920	2920	1
222	20240228	150700	39074440	2925	2925	2925	2925	10
223	20240228	150600	39045190	2925	2925	2925	2925	56
224	20240228	150500	38881390	2925	2925	2925	2925	0
225	20240228	150400	38881390	2925	2925	2925	2925	0
226	20240228	150300	38881390	2925	2925	2925	2925	0
227	20240228	150200	38881390	2925	2925	2925	2925	0
228	20240228	150100	38881390	2925	2925	2925	2925	0
229	20240228	150000	38881390	2925	2925	2925	2925	0
230	20240228	145900	38881390	2925	2925	2925	2925	1
231	20240228	145800	38878465	2925	2925	2925	2925	0
232	20240228	145700	38878465	2925	2925	2925	2925	0
233	20240228	145600	38878465	2925	2925	2925	2925	0
234	20240228	145500	38878465	2925	2925	2925	2925	0
235	20240228	145400	38878465	2925	2925	2925	2925	0
236	20240228	145300	38878465	2925	2925	2925	2925	0
237	20240228	145200	38878465	2925	2925	2925	2925	1
238	20240228	145100	38875540	2925	2925	2925	2925	0
239	20240228	145000	38875540	2925	2925	2925	2925	0
240	20240228	144900	38875540	2925	2925	2925	2925	1
241	20240228	144800	38872615	2925	2925	2925	2925	0
242	20240228	144700	38872615	2925	2925	2925	2925	0
243	20240228	144600	38872615	2925	2925	2925	2925	0
244	20240228	144500	38872615	2925	2925	2925	2925	0
245	20240228	144400	38872615	2925	2925	2925	2925	0
246	20240228	144300	38872615	2925	2925	2925	2925	0
247	20240228	144200	38872615	2925	2925	2925	2925	0
248	20240228	144100	38872615	2925	2925	2925	2925	0
249	20240228	144000	38872615	2925	2925	2925	2925	0
250	20240228	143900	38872615	2925	2925	2925	2925	0
251	20240228	143800	38872615	2925	2925	2925	2925	1
252	20240228	143700	38869690	2930	2930	2930	2930	0
253	20240228	143600	38869690	2930	2930	2930	2930	0
254	20240228	143500	38869690	2930	2930	2930	2930	0
255	20240228	143400	38869690	2930	2930	2930	2930	0
256	20240228	143300	38869690	2930	2930	2930	2930	0
257	20240228	143200	38869690	2930	2930	2930	2930	0
258	20240228	143100	38869690	2930	2930	2930	2930	0
259	20240228	143000	38869690	2930	2930	2930	2930	0
260	20240228	142900	38869690	2930	2930	2930	2930	2
261	20240228	142800	38863830	2925	2930	2930	2925	53
262	20240228	142700	38708555	2925	2925	2925	2925	0
263	20240228	142600	38708555	2925	2925	2925	2925	0
264	20240228	142500	38708555	2925	2925	2925	2925	0
265	20240228	142400	38708555	2925	2925	2925	2925	2
266	20240228	142300	38702705	2930	2930	2930	2930	0
267	20240228	142200	38702705	2930	2930	2930	2930	0
268	20240228	142100	38702705	2930	2930	2930	2930	0
269	20240228	142000	38702705	2930	2930	2930	2930	0
270	20240228	141900	38702705	2930	2930	2930	2930	0
271	20240228	141800	38702705	2930	2930	2930	2930	0
272	20240228	141700	38702705	2930	2930	2930	2930	0
273	20240228	141600	38702705	2930	2930	2930	2930	0
274	20240228	141500	38702705	2930	2930	2930	2930	0
275	20240228	141400	38702705	2930	2930	2930	2930	0
276	20240228	141300	38702705	2930	2930	2930	2930	0
277	20240228	141200	38702705	2930	2930	2930	2930	0
278	20240228	141100	38702705	2930	2930	2930	2930	0
279	20240228	141000	38702705	2930	2930	2930	2930	0
280	20240228	140900	38702705	2930	2930	2930	2930	1
281	20240228	140800	38699775	2925	2925	2925	2925	0
282	20240228	140700	38699775	2925	2925	2925	2925	0
283	20240228	140600	38699775	2925	2925	2925	2925	0
284	20240228	140500	38699775	2925	2925	2925	2925	0
285	20240228	140400	38699775	2925	2925	2925	2925	0
286	20240228	140300	38699775	2925	2925	2925	2925	0
287	20240228	140200	38699775	2925	2925	2925	2925	1
288	20240228	140100	38696850	2930	2930	2930	2930	0
289	20240228	140000	38696850	2930	2930	2930	2930	0
290	20240228	135900	38696850	2930	2930	2930	2930	0
291	20240228	135800	38696850	2930	2930	2930	2930	0
292	20240228	135700	38696850	2930	2930	2930	2930	0
293	20240228	135600	38696850	2930	2930	2930	2930	0
294	20240228	135500	38696850	2930	2930	2930	2930	0
295	20240228	135400	38696850	2930	2930	2930	2930	0
296	20240228	135300	38696850	2930	2930	2930	2930	0
297	20240228	135200	38696850	2930	2930	2930	2930	0
298	20240228	135100	38696850	2930	2930	2930	2930	0
299	20240228	135000	38696850	2930	2930	2930	2930	0
300	20240228	134900	38696850	2930	2930	2930	2930	0
301	20240228	134800	38696850	2930	2930	2930	2930	0
302	20240228	134700	38696850	2930	2930	2930	2930	0
303	20240228	134600	38696850	2930	2930	2930	2930	0
304	20240228	134500	38696850	2930	2930	2930	2930	0
305	20240228	134400	38696850	2930	2930	2930	2930	0
306	20240228	134300	38696850	2930	2930	2930	2930	0
307	20240228	134200	38696850	2930	2930	2930	2930	0
308	20240228	134100	38696850	2930	2930	2930	2930	2
309	20240228	134000	38690990	2940	2940	2940	2940	0
310	20240228	133900	38690990	2940	2940	2940	2940	0
311	20240228	133800	38690990	2940	2940	2940	2940	0
312	20240228	133700	38690990	2940	2940	2940	2940	0
313	20240228	133600	38690990	2940	2940	2940	2940	0
314	20240228	133500	38690990	2940	2965	2965	2940	3426
315	20240228	133400	28573005	2960	2975	2975	2960	1000
316	20240228	133300	25608395	3000	3000	3000	3000	0
317	20240228	133200	25608395	3000	3000	3000	3000	0
318	20240228	133100	25608395	3000	3000	3000	3000	0
319	20240228	133000	25608395	3000	3000	3000	3000	0
320	20240228	132900	25608395	3000	3000	3000	3000	0
321	20240228	132800	25608395	3000	3000	3000	3000	0
322	20240228	132700	25608395	3000	3000	3000	3000	0
323	20240228	132600	25608395	3000	3000	3000	3000	0
324	20240228	132500	25608395	3000	3000	3000	3000	0
325	20240228	132400	25608395	3000	3000	3000	3000	0
326	20240228	132300	25608395	3000	3000	3000	3000	0
327	20240228	132200	25608395	3000	3000	3000	3000	0
328	20240228	132100	25608395	3000	3000	3000	3000	0
329	20240228	132000	25608395	3000	3000	3000	3000	0
330	20240228	131900	25608395	3000	3000	3000	3000	0
331	20240228	131800	25608395	3000	3000	3000	3000	0
332	20240228	131700	25608395	3000	3000	3000	3000	0
333	20240228	131600	25608395	3000	3000	3000	3000	0
334	20240228	131500	25608395	3000	3000	3000	3000	0
335	20240228	131400	25608395	3000	3000	3000	3000	0
336	20240228	131300	25608395	3000	3000	3000	3000	0
337	20240228	131200	25608395	3000	3000	3000	3000	0
338	20240228	131100	25608395	3000	3000	3000	3000	0
339	20240228	131000	25608395	3000	3000	3000	3000	0
340	20240228	130900	25608395	3000	3000	3000	3000	0
341	20240228	130800	25608395	3000	3000	3000	3000	0
342	20240228	130700	25608395	3000	3000	3000	3000	0
343	20240228	130600	25608395	3000	2995	3000	2995	70
344	20240228	130500	25398485	2995	2995	2995	2995	0
345	20240228	130400	25398485	2995	2995	2995	2995	0
346	20240228	130300	25398485	2995	2995	2995	2995	0
347	20240228	130200	25398485	2995	2995	2995	2995	0
348	20240228	130100	25398485	2995	2995	2995	2995	0
349	20240228	130000	25398485	2995	2995	2995	2995	0
350	20240228	125900	25398485	2995	2995	2995	2995	0
351	20240228	125800	25398485	2995	2995	2995	2995	0
352	20240228	125700	25398485	2995	2995	2995	2995	0
353	20240228	125600	25398485	2995	2995	2995	2995	1
354	20240228	125500	25395490	2975	2975	2975	2975	15
355	20240228	125400	25350865	2975	2975	2975	2975	0
356	20240228	125300	25350865	2975	2975	2975	2975	0
357	20240228	125200	25350865	2975	2975	2975	2975	1
358	20240228	125100	25347890	2970	2970	2970	2970	0
359	20240228	125000	25347890	2970	2970	2970	2970	0
360	20240228	124900	25347890	2970	2970	2970	2970	0
361	20240228	124800	25347890	2970	2970	2970	2970	0
362	20240228	124700	25347890	2970	2970	2970	2970	0
363	20240228	124600	25347890	2970	2970	2970	2970	0
364	20240228	124500	25347890	2970	2970	2970	2970	0
365	20240228	124400	25347890	2970	2970	2970	2970	0
366	20240228	124300	25347890	2970	2970	2970	2970	0
367	20240228	124200	25347890	2970	2970	2970	2970	0
368	20240228	124100	25347890	2970	2970	2970	2970	0
369	20240228	124000	25347890	2970	2970	2970	2970	0
370	20240228	123900	25347890	2970	2970	2970	2970	0
371	20240228	123800	25347890	2970	2970	2970	2970	0
372	20240228	123700	25347890	2970	2970	2970	2970	0
373	20240228	123600	25347890	2970	2970	2970	2970	0
374	20240228	123500	25347890	2970	2970	2970	2970	0
375	20240228	123400	25347890	2970	2970	2970	2970	0
376	20240228	123300	25347890	2970	2970	2970	2970	0
377	20240228	123200	25347890	2970	2970	2970	2970	0
378	20240228	123100	25347890	2970	2970	2970	2970	0
379	20240228	123000	25347890	2970	2970	2970	2970	0
380	20240228	122900	25347890	2970	2970	2970	2970	0
381	20240228	122800	25347890	2970	2970	2970	2970	10
382	20240228	122700	25318190	2970	2970	2970	2970	0
383	20240228	122600	25318190	2970	2970	2970	2970	0
384	20240228	122500	25318190	2970	2970	2970	2970	0
385	20240228	122400	25318190	2970	2970	2970	2970	0
386	20240228	122300	25318190	2970	2980	2980	2970	10
387	20240228	122200	25288430	2980	2980	2980	2980	0
388	20240228	122100	25288430	2980	2980	2980	2980	0
389	20240228	122000	25288430	2980	2980	2980	2980	0
390	20240228	121900	25288430	2980	2980	2980	2980	0
391	20240228	121800	25288430	2980	2980	2980	2980	0
392	20240228	121700	25288430	2980	2980	2980	2980	0
393	20240228	121600	25288430	2980	2980	2980	2980	0
394	20240228	121500	25288430	2980	2980	2980	2980	0
395	20240228	121400	25288430	2980	2980	2980	2980	0
396	20240228	121300	25288430	2980	2980	2980	2980	0
397	20240228	121200	25288430	2980	2980	2980	2980	0
398	20240228	121100	25288430	2980	2980	2980	2980	0
399	20240228	121000	25288430	2980	2980	2980	2980	0
400	20240228	120900	25288430	2980	2980	2980	2980	0
401	20240228	120800	25288430	2980	2980	2980	2980	0
402	20240228	120700	25288430	2980	2980	2980	2980	0
403	20240228	120600	25288430	2980	2980	2980	2980	0
404	20240228	120500	25288430	2980	2980	2980	2980	0
405	20240228	120400	25288430	2980	2980	2980	2980	0
406	20240228	120300	25288430	2980	2980	2980	2980	0
407	20240228	120200	25288430	2980	2980	2980	2980	0
408	20240228	120100	25288430	2980	2980	2980	2980	0
409	20240228	120000	25288430	2980	2980	2980	2980	0
410	20240228	115900	25288430	2980	2980	2980	2980	0
411	20240228	115800	25288430	2980	2980	2980	2980	0
412	20240228	115700	25288430	2980	2980	2980	2980	0
413	20240228	115600	25288430	2980	2980	2980	2980	0
414	20240228	115500	25288430	2980	2980	2980	2980	0
415	20240228	115400	25288430	2980	2980	2980	2980	0
416	20240228	115300	25288430	2980	2980	2980	2980	0
417	20240228	115200	25288430	2980	2980	2980	2980	0
418	20240228	115100	25288430	2980	2980	2980	2980	0
419	20240228	115000	25288430	2980	2980	2980	2980	0
420	20240228	114900	25288430	2980	2980	2980	2980	0
421	20240228	114800	25288430	2980	2995	2995	2980	44
422	20240228	114700	25157130	2980	2980	2980	2980	0
423	20240228	114600	25157130	2980	2980	2980	2980	0
424	20240228	114500	25157130	2980	2980	2980	2980	0
425	20240228	114400	25157130	2980	2980	2980	2980	0
426	20240228	114300	25157130	2980	2980	2980	2980	0
427	20240228	114200	25157130	2980	2980	2980	2980	0
428	20240228	114100	25157130	2980	2980	2980	2980	0
429	20240228	114000	25157130	2980	2980	2980	2980	0
430	20240228	113900	25157130	2980	2980	2980	2980	0
431	20240228	113800	25157130	2980	2980	2980	2980	0
432	20240228	113700	25157130	2980	2980	2980	2980	0
433	20240228	113600	25157130	2980	2980	2980	2980	0
434	20240228	113500	25157130	2980	2980	2980	2980	0
435	20240228	113400	25157130	2980	2980	2980	2980	0
436	20240228	113300	25157130	2980	2980	2980	2980	0
437	20240228	113200	25157130	2980	2980	2980	2980	0
438	20240228	113100	25157130	2980	2980	2980	2980	0
439	20240228	113000	25157130	2980	2980	2980	2980	0
440	20240228	112900	25157130	2980	2980	2980	2980	0
441	20240228	112800	25157130	2980	2980	2980	2980	0
442	20240228	112700	25157130	2980	2980	2980	2980	0
443	20240228	112600	25157130	2980	2980	2980	2980	0
444	20240228	112500	25157130	2980	2980	2980	2980	0
445	20240228	112400	25157130	2980	2980	2980	2980	0
446	20240228	112300	25157130	2980	2980	2980	2980	0
447	20240228	112200	25157130	2980	2980	2980	2980	0
448	20240228	112100	25157130	2980	2980	2980	2980	0
449	20240228	112000	25157130	2980	2980	2980	2980	0
450	20240228	111900	25157130	2980	2980	2980	2980	0
451	20240228	111800	25157130	2980	2980	2980	2980	0
452	20240228	111700	25157130	2980	2980	2980	2980	0
453	20240228	111600	25157130	2980	2980	2980	2980	0
454	20240228	111500	25157130	2980	2980	2980	2980	0
455	20240228	111400	25157130	2980	2980	2980	2980	0
456	20240228	111300	25157130	2980	2980	2980	2980	1
457	20240228	111200	25154150	2980	2980	2980	2980	0
458	20240228	111100	25154150	2980	2980	2980	2980	0
459	20240228	111000	25154150	2980	2980	2980	2980	0
460	20240228	110900	25154150	2980	2980	2980	2980	1
461	20240228	110800	25151170	2980	2980	2980	2980	0
462	20240228	110700	25151170	2980	2980	2980	2980	3
463	20240228	110600	25142230	2980	2980	2980	2980	0
464	20240228	110500	25142230	2980	2980	2980	2980	0
465	20240228	110400	25142230	2980	2980	2980	2980	0
466	20240228	110300	25142230	2980	2980	2980	2980	0
467	20240228	110200	25142230	2980	2980	2980	2980	0
468	20240228	110100	25142230	2980	2980	2980	2980	2
469	20240228	110000	25136270	2980	2980	2980	2980	0
470	20240228	105900	25136270	2980	2980	2980	2980	1
471	20240228	105800	25133290	2995	2995	2995	2995	2
472	20240228	105700	25127300	2980	2980	2980	2980	1
473	20240228	105600	25124320	2980	2980	2980	2980	0
474	20240228	105500	25124320	2980	2980	2980	2980	1
475	20240228	105400	25121340	2980	2980	2980	2980	0
476	20240228	105300	25121340	2980	2980	2980	2980	0
477	20240228	105200	25121340	2980	2980	2980	2980	1
478	20240228	105100	25118360	2980	2980	2980	2980	22
479	20240228	105000	25052800	2980	2985	2985	2980	112
480	20240228	104900	24719035	3000	3000	3000	3000	0
481	20240228	104800	24719035	3000	3000	3000	3000	0
482	20240228	104700	24719035	3000	3000	3000	3000	0
483	20240228	104600	24719035	3000	3005	3005	2995	300
484	20240228	104500	23819700	3015	3020	3020	3015	902
485	20240228	104400	21096205	3020	3050	3050	3015	51
486	20240228	104300	20942175	3080	3080	3080	3080	0
487	20240228	104200	20942175	3080	3080	3080	3080	0
488	20240228	104100	20942175	3080	3080	3080	3080	0
489	20240228	104000	20942175	3080	3080	3080	3080	0
490	20240228	103900	20942175	3080	3080	3080	3080	0
491	20240228	103800	20942175	3080	3080	3080	3080	0
492	20240228	103700	20942175	3080	3080	3080	3080	32
493	20240228	103600	20843615	3080	3080	3080	3080	30
494	20240228	103500	20751215	3080	3075	3080	3075	21
495	20240228	103400	20686635	3085	3085	3085	3085	2
496	20240228	103300	20680465	3095	3010	3095	3010	605
497	20240228	103200	18817385	2995	3040	3040	2995	7
498	20240228	103100	18796375	3045	3045	3045	3045	0
499	20240228	103000	18796375	3045	3045	3045	3045	0
500	20240228	102900	18796375	3045	3040	3045	3040	500
501	20240228	102800	17273885	3045	3030	3045	3030	136
502	20240228	102700	16859795	3005	3005	3005	3005	0
503	20240228	102600	16859795	3005	3005	3005	3005	1
504	20240228	102500	16856790	3005	2995	3005	2995	3
505	20240228	102400	16847785	3020	3015	3020	3015	5
506	20240228	102300	16832700	3015	3015	3015	2980	57
507	20240228	102200	16660910	3020	2985	3020	2985	47
508	20240228	102100	16520580	2985	2975	2985	2975	151
509	20240228	102000	16070185	2945	3065	3095	2945	1885
510	20240228	101900	10434045	3045	3050	3070	3045	120
511	20240228	101800	10067020	2995	3005	3085	2995	1204
512	20240228	101700	6440100	3050	3035	3050	3035	15
513	20240228	101600	6394540	3035	3020	3035	3015	4
514	20240228	101500	6382450	3015	3005	3015	2995	388
515	20240228	101400	5212750	3000	2985	3000	2985	3
516	20240228	101300	5203780	3015	3015	3015	3015	0
517	20240228	101200	5203780	3015	3015	3015	3015	0
518	20240228	101100	5203780	3015	3015	3015	3015	0
519	20240228	101000	5203780	3015	3015	3015	3015	0
520	20240228	100900	5203780	3015	3015	3015	3015	0
521	20240228	100800	5203780	3015	3015	3015	3015	0
522	20240228	100700	5203780	3015	3015	3015	3015	0
523	20240228	100600	5203780	3015	3015	3015	3015	0
524	20240228	100500	5203780	3015	3015	3015	3015	0
525	20240228	100400	5203780	3015	3015	3015	3015	0
526	20240228	100300	5203780	3015	3015	3015	3015	0
527	20240228	100200	5203780	3015	3015	3015	3015	0
528	20240228	100100	5203780	3015	3015	3015	3015	0
529	20240228	100000	5203780	3015	2990	3015	2990	3
530	20240228	095900	5194770	2990	2990	2990	2990	1
531	20240228	095800	5191780	2990	2990	2990	2990	0
532	20240228	095700	5191780	2990	2990	2990	2990	0
533	20240228	095600	5191780	2990	2990	2990	2990	0
534	20240228	095500	5191780	2990	2990	2990	2990	0
535	20240228	095400	5191780	2990	2990	2990	2990	0
536	20240228	095300	5191780	2990	2990	2990	2990	0
537	20240228	095200	5191780	2990	2990	2990	2990	0
538	20240228	095100	5191780	2990	2990	2990	2990	0
539	20240228	095000	5191780	2990	2990	2990	2990	0
540	20240228	094900	5191780	2990	2990	2990	2990	0
541	20240228	094800	5191780	2990	2990	2990	2990	0
542	20240228	094700	5191780	2990	2990	2990	2990	0
543	20240228	094600	5191780	2990	2990	2990	2990	0
544	20240228	094500	5191780	2990	2990	2990	2990	0
545	20240228	094400	5191780	2990	2990	2990	2990	0
546	20240228	094300	5191780	2990	2990	2990	2990	0
547	20240228	094200	5191780	2990	2990	2990	2990	0
548	20240228	094100	5191780	2990	2990	2990	2990	0
549	20240228	094000	5191780	2990	2990	2990	2990	0
550	20240228	093900	5191780	2990	2990	2990	2990	0
551	20240228	093800	5191780	2990	2990	2990	2990	0
552	20240228	093700	5191780	2990	2990	2990	2990	0
553	20240228	093600	5191780	2990	2990	2990	2990	0
554	20240228	093500	5191780	2990	2990	2990	2990	0
555	20240228	093400	5191780	2990	2990	2990	2990	0
556	20240228	093300	5191780	2990	2990	2990	2990	0
557	20240228	093200	5191780	2990	2990	2990	2990	0
558	20240228	093100	5191780	2990	2990	2990	2990	0
559	20240228	093000	5191780	2990	2990	2990	2990	3
560	20240228	092900	5182810	2990	2990	2990	2990	0
561	20240228	092800	5182810	2990	2990	2990	2990	0
562	20240228	092700	5182810	2990	2990	2990	2990	0
563	20240228	092600	5182810	2990	2990	2990	2990	0
564	20240228	092500	5182810	2990	2990	2990	2990	0
565	20240228	092400	5182810	2990	2990	2990	2990	0
566	20240228	092300	5182810	2990	2990	2990	2990	1
567	20240228	092200	5179820	2980	2980	2980	2980	0
568	20240228	092100	5179820	2980	2980	2980	2980	0
569	20240228	092000	5179820	2980	2980	2980	2980	0
570	20240228	091900	5179820	2980	2980	2980	2980	0
571	20240228	091800	5179820	2980	2980	2980	2980	0
572	20240228	091700	5179820	2980	2980	2980	2980	0
573	20240228	091600	5179820	2980	2980	2980	2980	0
574	20240228	091500	5179820	2980	2980	2980	2980	0
575	20240228	091400	5179820	2980	2980	2980	2980	0
576	20240228	091300	5179820	2980	2980	2980	2980	0
577	20240228	091200	5179820	2980	2980	2980	2980	0
578	20240228	091100	5179820	2980	2970	2980	2970	81
579	20240228	091000	4938800	2960	2960	2960	2960	0
580	20240228	090900	4938800	2960	2960	2960	2960	0
581	20240228	090800	4938800	2960	2950	2960	2930	747
582	20240228	090700	2740225	2940	2940	2940	2940	0
583	20240228	090600	2740225	2940	2940	2940	2940	0
584	20240228	090500	2740225	2940	3025	3035	2940	89
585	20240228	090400	2472565	3040	3040	3050	3040	483
586	20240228	090300	1004225	3040	3040	3040	3035	66
587	20240228	090200	803620	3040	3040	3040	3040	0
588	20240228	090100	803620	3040	2910	3040	2870	277
589	20240228	090000	0	2940	2940	2940	2940	0