KissMeData/006570/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184600	47254745	3030	3030	3030	3030	147
3	20240213	184500	47254745	3030	3030	3030	3030	0
4	20240213	184400	47254745	3030	3030	3030	3030	0
5	20240213	184300	47254745	3030	3030	3030	3030	0
6	20240213	184200	47254745	3030	3030	3030	3030	0
7	20240213	184100	47254745	3030	3030	3030	3030	0
8	20240213	184000	47254745	3030	3030	3030	3030	0
9	20240213	183900	47254745	3030	3030	3030	3030	0
10	20240213	183800	47254745	3030	3030	3030	3030	0
11	20240213	183700	47254745	3030	3030	3030	3030	0
12	20240213	183600	47254745	3030	3030	3030	3030	0
13	20240213	183500	47254745	3030	3030	3030	3030	0
14	20240213	183400	47254745	3030	3030	3030	3030	0
15	20240213	183300	47254745	3030	3030	3030	3030	0
16	20240213	183200	47254745	3030	3030	3030	3030	0
17	20240213	183100	47254745	3030	3030	3030	3030	0
18	20240213	183000	47254745	3030	3030	3030	3030	0
19	20240213	182900	47254745	3030	3030	3030	3030	0
20	20240213	182800	47254745	3030	3030	3030	3030	0
21	20240213	182700	47254745	3030	3030	3030	3030	0
22	20240213	182600	47254745	3030	3030	3030	3030	0
23	20240213	182500	47254745	3030	3030	3030	3030	0
24	20240213	182400	47254745	3030	3030	3030	3030	0
25	20240213	182300	47254745	3030	3030	3030	3030	0
26	20240213	182200	47254745	3030	3030	3030	3030	0
27	20240213	182100	47254745	3030	3030	3030	3030	0
28	20240213	182000	47254745	3030	3030	3030	3030	0
29	20240213	181900	47254745	3030	3030	3030	3030	0
30	20240213	181800	47254745	3030	3030	3030	3030	0
31	20240213	181700	47254745	3030	3030	3030	3030	0
32	20240213	181600	47254745	3030	3030	3030	3030	147
33	20240213	181500	47254745	3030	3030	3030	3030	0
34	20240213	181400	47254745	3030	3030	3030	3030	0
35	20240213	181300	47254745	3030	3030	3030	3030	0
36	20240213	181200	47254745	3030	3030	3030	3030	0
37	20240213	181100	47254745	3030	3030	3030	3030	0
38	20240213	181000	47254745	3030	3030	3030	3030	0
39	20240213	180900	47254745	3030	3030	3030	3030	0
40	20240213	180800	47254745	3030	3030	3030	3030	0
41	20240213	180700	47254745	3030	3030	3030	3030	0
42	20240213	180600	47254745	3030	3030	3030	3030	0
43	20240213	180500	47254745	3030	3030	3030	3030	0
44	20240213	180400	47254745	3030	3030	3030	3030	0
45	20240213	180300	47254745	3030	3030	3030	3030	0
46	20240213	180200	47254745	3030	3030	3030	3030	0
47	20240213	180100	47254745	3030	3030	3030	3030	0
48	20240213	180000	47254745	3030	3030	3030	3030	0
49	20240213	175900	47254745	3030	3030	3030	3030	0
50	20240213	175800	47254745	3030	3030	3030	3030	0
51	20240213	175700	47254745	3030	3030	3030	3030	0
52	20240213	175600	47254745	3030	3030	3030	3030	0
53	20240213	175500	47254745	3030	3030	3030	3030	0
54	20240213	175400	47254745	3030	3030	3030	3030	0
55	20240213	175300	47254745	3030	3030	3030	3030	0
56	20240213	175200	47254745	3030	3030	3030	3030	0
57	20240213	175100	47254745	3030	3030	3030	3030	0
58	20240213	175000	47254745	3030	3030	3030	3030	0
59	20240213	174900	47254745	3030	3030	3030	3030	0
60	20240213	174800	47254745	3030	3030	3030	3030	0
61	20240213	174700	47254745	3030	3030	3030	3030	0
62	20240213	174600	47254745	3030	3030	3030	3030	147
63	20240213	174500	47254745	3030	3030	3030	3030	0
64	20240213	174400	47254745	3030	3030	3030	3030	0
65	20240213	174300	47254745	3030	3030	3030	3030	0
66	20240213	174200	47254745	3030	3030	3030	3030	0
67	20240213	174100	47254745	3030	3030	3030	3030	0
68	20240213	174000	47254745	3030	3030	3030	3030	0
69	20240213	173900	47254745	3030	3030	3030	3030	0
70	20240213	173800	47254745	3030	3030	3030	3030	0
71	20240213	173700	47254745	3030	3030	3030	3030	0
72	20240213	173600	47254745	3030	3030	3030	3030	0
73	20240213	173500	47254745	3030	3030	3030	3030	0
74	20240213	173400	47254745	3030	3030	3030	3030	0
75	20240213	173300	47254745	3030	3030	3030	3030	0
76	20240213	173200	47254745	3030	3030	3030	3030	0
77	20240213	173100	47254745	3030	3030	3030	3030	0
78	20240213	173000	47254745	3030	3030	3030	3030	0
79	20240213	172900	47254745	3030	3030	3030	3030	0
80	20240213	172800	47254745	3030	3030	3030	3030	0
81	20240213	172700	47254745	3030	3030	3030	3030	0
82	20240213	172600	47254745	3030	3030	3030	3030	0
83	20240213	172500	47254745	3030	3030	3030	3030	0
84	20240213	172400	47254745	3030	3030	3030	3030	0
85	20240213	172300	47254745	3030	3030	3030	3030	0
86	20240213	172200	47254745	3030	3030	3030	3030	0
87	20240213	172100	47254745	3030	3030	3030	3030	0
88	20240213	172000	47254745	3030	3030	3030	3030	0
89	20240213	171900	47254745	3030	3030	3030	3030	0
90	20240213	171800	47254745	3030	3030	3030	3030	0
91	20240213	171700	47254745	3030	3030	3030	3030	0
92	20240213	171600	47254745	3030	3030	3030	3030	147
93	20240213	171500	47254745	3030	3030	3030	3030	0
94	20240213	171400	47254745	3030	3030	3030	3030	0
95	20240213	171300	47254745	3030	3030	3030	3030	0
96	20240213	171200	47254745	3030	3030	3030	3030	0
97	20240213	171100	47254745	3030	3030	3030	3030	0
98	20240213	171000	47254745	3030	3030	3030	3030	0
99	20240213	170900	47254745	3030	3030	3030	3030	0
100	20240213	170800	47254745	3030	3030	3030	3030	0
101	20240213	170700	47254745	3030	3030	3030	3030	0
102	20240213	170600	47254745	3030	3030	3030	3030	0
103	20240213	170500	47254745	3030	3030	3030	3030	0
104	20240213	170400	47254745	3030	3030	3030	3030	0
105	20240213	170300	47254745	3030	3030	3030	3030	0
106	20240213	170200	47254745	3030	3030	3030	3030	0
107	20240213	170100	47254745	3030	3030	3030	3030	0
108	20240213	170000	47254745	3030	3030	3030	3030	0
109	20240213	165900	47254745	3030	3030	3030	3030	0
110	20240213	165800	47254745	3030	3030	3030	3030	0
111	20240213	165700	47254745	3030	3030	3030	3030	0
112	20240213	165600	47254745	3030	3030	3030	3030	0
113	20240213	165500	47254745	3030	3030	3030	3030	0
114	20240213	165400	47254745	3030	3030	3030	3030	0
115	20240213	165300	47254745	3030	3030	3030	3030	0
116	20240213	165200	47254745	3030	3030	3030	3030	0
117	20240213	165100	47254745	3030	3030	3030	3030	0
118	20240213	165000	47254745	3030	3030	3030	3030	0
119	20240213	164900	47254745	3030	3030	3030	3030	0
120	20240213	164800	47254745	3030	3030	3030	3030	0
121	20240213	164700	47254745	3030	3030	3030	3030	0
122	20240213	164600	47254745	3030	3030	3030	3030	147
123	20240213	164500	47254745	3030	3030	3030	3030	0
124	20240213	164400	47254745	3030	3030	3030	3030	0
125	20240213	164300	47254745	3030	3030	3030	3030	0
126	20240213	164200	47254745	3030	3030	3030	3030	0
127	20240213	164100	47254745	3030	3030	3030	3030	0
128	20240213	164000	47254745	3030	3030	3030	3030	0
129	20240213	163900	47254745	3030	3030	3030	3030	0
130	20240213	163800	47254745	3030	3030	3030	3030	0
131	20240213	163700	47254745	3030	3030	3030	3030	0
132	20240213	163600	47254745	3030	3030	3030	3030	0
133	20240213	163500	47254745	3030	3030	3030	3030	0
134	20240213	163400	47254745	3030	3030	3030	3030	0
135	20240213	163300	47254745	3030	3030	3030	3030	0
136	20240213	163200	47254745	3030	3030	3030	3030	0
137	20240213	163100	47254745	3030	3030	3030	3030	0
138	20240213	163000	47254745	3030	3030	3030	3030	0
139	20240213	162900	47254745	3030	3030	3030	3030	0
140	20240213	162800	47254745	3030	3030	3030	3030	0
141	20240213	162700	47254745	3030	3030	3030	3030	0
142	20240213	162600	47254745	3030	3030	3030	3030	0
143	20240213	162500	47254745	3030	3030	3030	3030	0
144	20240213	162400	47254745	3030	3030	3030	3030	0
145	20240213	162300	47254745	3030	3030	3030	3030	0
146	20240213	162200	47254745	3030	3030	3030	3030	0
147	20240213	162100	47254745	3030	3030	3030	3030	0
148	20240213	162000	47254745	3030	3030	3030	3030	0
149	20240213	161900	47254745	3030	3030	3030	3030	0
150	20240213	161800	47254745	3030	3030	3030	3030	0
151	20240213	161700	47254745	3030	3030	3030	3030	0
152	20240213	161600	47254745	3030	3030	3030	3030	147
153	20240213	161500	47254745	3030	3030	3030	3030	0
154	20240213	161400	47254745	3030	3030	3030	3030	0
155	20240213	161300	47254745	3030	3030	3030	3030	0
156	20240213	161200	47254745	3030	3030	3030	3030	0
157	20240213	161100	47254745	3030	3030	3030	3030	0
158	20240213	161000	47254745	3030	3030	3030	3030	0
159	20240213	160900	47254745	3030	3030	3030	3030	0
160	20240213	160800	47254745	3030	3030	3030	3030	0
161	20240213	160700	47254745	3030	3030	3030	3030	0
162	20240213	160600	47254745	3030	3030	3030	3030	0
163	20240213	160500	47254745	3030	3030	3030	3030	0
164	20240213	160400	47254745	3030	3030	3030	3030	0
165	20240213	160300	47254745	3030	3030	3030	3030	0
166	20240213	160200	47254745	3030	3030	3030	3030	0
167	20240213	160100	47254745	3030	3030	3030	3030	0
168	20240213	160000	47254745	3030	3030	3030	3030	0
169	20240213	155900	47254745	3030	3030	3030	3030	0
170	20240213	155800	47254745	3030	3030	3030	3030	0
171	20240213	155700	47254745	3030	3030	3030	3030	0
172	20240213	155600	47254745	3030	3030	3030	3030	0
173	20240213	155500	47254745	3030	3030	3030	3030	0
174	20240213	155400	47254745	3030	3030	3030	3030	0
175	20240213	155300	47254745	3030	3030	3030	3030	0
176	20240213	155200	47254745	3030	3030	3030	3030	0
177	20240213	155100	47254745	3030	3030	3030	3030	0
178	20240213	155000	47254745	3030	3030	3030	3030	0
179	20240213	154900	47254745	3030	3030	3030	3030	0
180	20240213	154800	47254745	3030	3030	3030	3030	0
181	20240213	154700	47254745	3030	3030	3030	3030	0
182	20240213	154600	47254745	3030	3030	3030	3030	147
183	20240213	154500	47254745	3030	3030	3030	3030	0
184	20240213	154400	47254745	3030	3030	3030	3030	0
185	20240213	154300	47254745	3030	3030	3030	3030	0
186	20240213	154200	47254745	3030	3030	3030	3030	0
187	20240213	154100	47254745	3030	3030	3030	3030	0
188	20240213	154000	47254745	3030	3030	3030	3030	0
189	20240213	153900	47254745	3030	3030	3030	3030	0
190	20240213	153800	47254745	3030	3030	3030	3030	0
191	20240213	153700	47254745	3030	3030	3030	3030	0
192	20240213	153600	47254745	3030	3030	3030	3030	0
193	20240213	153500	47254745	3030	3030	3030	3030	0
194	20240213	153400	47254745	3030	3030	3030	3030	0
195	20240213	153300	47254745	3030	3030	3030	3030	0
196	20240213	153200	47254745	3030	3030	3030	3030	0
197	20240213	153100	47254745	3030	3030	3030	3030	0
198	20240213	153000	47254745	3030	3030	3030	3030	147
199	20240213	152900	46809335	3045	3045	3045	3045	0
200	20240213	152800	46809335	3045	3045	3045	3045	0
201	20240213	152700	46809335	3045	3045	3045	3045	0
202	20240213	152600	46809335	3045	3045	3045	3045	0
203	20240213	152500	46809335	3045	3045	3045	3045	0
204	20240213	152400	46809335	3045	3045	3045	3045	0
205	20240213	152300	46809335	3045	3045	3045	3045	0
206	20240213	152200	46809335	3045	3045	3045	3045	0
207	20240213	152100	46809335	3045	3045	3045	3045	0
208	20240213	152000	46809335	3045	3045	3045	3045	0
209	20240213	151900	46809335	3045	3015	3045	3015	127
210	20240213	151800	46426400	3010	2990	3010	2990	652
211	20240213	151700	44476290	2990	2990	2990	2990	0
212	20240213	151600	44476290	2990	2990	2990	2990	0
213	20240213	151500	44476290	2990	2990	2990	2990	0
214	20240213	151400	44476290	2990	2990	2990	2990	0
215	20240213	151300	44476290	2990	2990	2990	2990	600
216	20240213	151200	42682290	2980	2980	2980	2980	0
217	20240213	151100	42682290	2980	2980	2980	2980	0
218	20240213	151000	42682290	2980	2980	2980	2980	0
219	20240213	150900	42682290	2980	2980	2980	2980	0
220	20240213	150800	42682290	2980	2980	2980	2980	1
221	20240213	150700	42679310	2985	2985	2985	2985	19
222	20240213	150600	42622595	2985	2985	2985	2985	0
223	20240213	150500	42622595	2985	2985	2985	2985	0
224	20240213	150400	42622595	2985	2985	2985	2985	0
225	20240213	150300	42622595	2985	2985	2985	2985	0
226	20240213	150200	42622595	2985	2985	2985	2985	0
227	20240213	150100	42622595	2985	2985	2985	2985	0
228	20240213	150000	42622595	2985	2985	2985	2985	3
229	20240213	145900	42613640	2980	2980	2980	2980	196
230	20240213	145800	42029560	2980	2980	2980	2980	0
231	20240213	145700	42029560	2980	2980	2980	2980	0
232	20240213	145600	42029560	2980	2980	2980	2980	0
233	20240213	145500	42029560	2980	2980	2980	2980	0
234	20240213	145400	42029560	2980	2980	2980	2980	0
235	20240213	145300	42029560	2980	2980	2980	2980	0
236	20240213	145200	42029560	2980	2980	2980	2980	0
237	20240213	145100	42029560	2980	2980	2980	2980	0
238	20240213	145000	42029560	2980	2980	2980	2980	0
239	20240213	144900	42029560	2980	2980	2980	2980	0
240	20240213	144800	42029560	2980	2980	2980	2980	0
241	20240213	144700	42029560	2980	2980	2980	2980	0
242	20240213	144600	42029560	2980	2980	2980	2980	0
243	20240213	144500	42029560	2980	2980	2980	2980	35
244	20240213	144400	41925260	2980	2980	2980	2980	0
245	20240213	144300	41925260	2980	2980	2980	2980	0
246	20240213	144200	41925260	2980	2980	2980	2980	0
247	20240213	144100	41925260	2980	2980	2980	2980	0
248	20240213	144000	41925260	2980	2980	2980	2980	103
249	20240213	143900	41618320	2965	2965	2965	2965	0
250	20240213	143800	41618320	2965	2960	2965	2960	16
251	20240213	143700	41570950	2960	2960	2960	2960	1
252	20240213	143600	41567990	2975	2975	2975	2975	0
253	20240213	143500	41567990	2975	2975	2975	2975	0
254	20240213	143400	41567990	2975	2975	2975	2975	0
255	20240213	143300	41567990	2975	2975	2975	2975	0
256	20240213	143200	41567990	2975	2975	2975	2975	0
257	20240213	143100	41567990	2975	2975	2975	2975	0
258	20240213	143000	41567990	2975	2975	2975	2975	0
259	20240213	142900	41567990	2975	2975	2975	2975	0
260	20240213	142800	41567990	2975	2975	2975	2975	0
261	20240213	142700	41567990	2975	2975	2975	2975	0
262	20240213	142600	41567990	2975	2975	2975	2975	0
263	20240213	142500	41567990	2975	2975	2975	2975	0
264	20240213	142400	41567990	2975	2975	2975	2975	0
265	20240213	142300	41567990	2975	2975	2975	2975	0
266	20240213	142200	41567990	2975	2975	2975	2975	0
267	20240213	142100	41567990	2975	2975	2975	2975	0
268	20240213	142000	41567990	2975	2975	2975	2975	0
269	20240213	141900	41567990	2975	2975	2975	2975	0
270	20240213	141800	41567990	2975	2975	2975	2975	0
271	20240213	141700	41567990	2975	2975	2975	2975	0
272	20240213	141600	41567990	2975	2975	2975	2975	0
273	20240213	141500	41567990	2975	2975	2975	2975	0
274	20240213	141400	41567990	2975	2975	2975	2975	0
275	20240213	141300	41567990	2975	2975	2975	2975	0
276	20240213	141200	41567990	2975	2975	2975	2975	0
277	20240213	141100	41567990	2975	2975	2975	2975	0
278	20240213	141000	41567990	2975	2990	2990	2970	5
279	20240213	140900	41553080	3010	3010	3010	3010	0
280	20240213	140800	41553080	3010	3010	3010	3010	0
281	20240213	140700	41553080	3010	3010	3010	3010	0
282	20240213	140600	41553080	3010	3010	3010	3010	200
283	20240213	140500	40951080	3010	3010	3010	3010	50
284	20240213	140400	40800580	3010	3000	3010	3000	50
285	20240213	140300	40650265	3005	3005	3005	3005	100
286	20240213	140200	40349765	3005	3005	3005	3005	0
287	20240213	140100	40349765	3005	3005	3005	3005	0
288	20240213	140000	40349765	3005	3005	3005	3005	12
289	20240213	135900	40313705	3005	3005	3005	3005	103
290	20240213	135800	40004190	3005	2975	3005	2975	986
291	20240213	135700	37068185	2975	2975	2975	2975	0
292	20240213	135600	37068185	2975	2975	2975	2975	0
293	20240213	135500	37068185	2975	2975	2975	2975	0
294	20240213	135400	37068185	2975	2975	2975	2975	0
295	20240213	135300	37068185	2975	2975	2975	2975	0
296	20240213	135200	37068185	2975	2975	2975	2975	0
297	20240213	135100	37068185	2975	2975	2975	2975	0
298	20240213	135000	37068185	2975	2975	2975	2975	0
299	20240213	134900	37068185	2975	2975	2975	2975	0
300	20240213	134800	37068185	2975	2975	2975	2975	0
301	20240213	134700	37068185	2975	2975	2975	2975	0
302	20240213	134600	37068185	2975	2975	2975	2975	100
303	20240213	134500	36770685	2975	2975	2975	2975	0
304	20240213	134400	36770685	2975	2975	2975	2975	0
305	20240213	134300	36770685	2975	2975	2975	2975	0
306	20240213	134200	36770685	2975	2975	2975	2975	0
307	20240213	134100	36770685	2975	2975	2975	2975	0
308	20240213	134000	36770685	2975	2975	2975	2975	0
309	20240213	133900	36770685	2975	2975	2975	2975	0
310	20240213	133800	36770685	2975	2975	2975	2975	0
311	20240213	133700	36770685	2975	2975	2975	2975	0
312	20240213	133600	36770685	2975	2975	2975	2975	0
313	20240213	133500	36770685	2975	2975	2975	2975	0
314	20240213	133400	36770685	2975	2975	2975	2975	0
315	20240213	133300	36770685	2975	2975	2975	2975	0
316	20240213	133200	36770685	2975	2975	2975	2975	0
317	20240213	133100	36770685	2975	2975	2975	2975	0
318	20240213	133000	36770685	2975	2975	2975	2975	0
319	20240213	132900	36770685	2975	2975	2975	2975	0
320	20240213	132800	36770685	2975	2975	2975	2975	0
321	20240213	132700	36770685	2975	2975	2975	2975	0
322	20240213	132600	36770685	2975	2975	2975	2975	0
323	20240213	132500	36770685	2975	2975	2975	2975	0
324	20240213	132400	36770685	2975	2975	2975	2975	0
325	20240213	132300	36770685	2975	2975	2975	2975	0
326	20240213	132200	36770685	2975	2975	2975	2975	0
327	20240213	132100	36770685	2975	2975	2975	2975	0
328	20240213	132000	36770685	2975	2975	2975	2975	0
329	20240213	131900	36770685	2975	2975	2975	2975	0
330	20240213	131800	36770685	2975	2975	2975	2975	0
331	20240213	131700	36770685	2975	2975	2975	2975	0
332	20240213	131600	36770685	2975	2975	2975	2975	0
333	20240213	131500	36770685	2975	2975	2975	2975	0
334	20240213	131400	36770685	2975	2975	2975	2975	0
335	20240213	131300	36770685	2975	2975	2975	2975	0
336	20240213	131200	36770685	2975	2975	2975	2975	0
337	20240213	131100	36770685	2975	2975	2975	2975	0
338	20240213	131000	36770685	2975	2975	2975	2975	0
339	20240213	130900	36770685	2975	2975	2975	2975	0
340	20240213	130800	36770685	2975	2975	2975	2975	0
341	20240213	130700	36770685	2975	2975	2975	2975	0
342	20240213	130600	36770685	2975	2975	2975	2975	0
343	20240213	130500	36770685	2975	2975	2975	2975	0
344	20240213	130400	36770685	2975	2975	2975	2975	0
345	20240213	130300	36770685	2975	2975	2975	2975	0
346	20240213	130200	36770685	2975	2975	2975	2975	0
347	20240213	130100	36770685	2975	2975	2975	2975	0
348	20240213	130000	36770685	2975	2975	2975	2975	0
349	20240213	125900	36770685	2975	2975	2975	2975	0
350	20240213	125800	36770685	2975	2975	2975	2975	0
351	20240213	125700	36770685	2975	2975	2975	2975	0
352	20240213	125600	36770685	2975	2975	2975	2975	10
353	20240213	125500	36740935	2975	2975	2975	2975	0
354	20240213	125400	36740935	2975	2975	2975	2975	0
355	20240213	125300	36740935	2975	2975	2975	2975	0
356	20240213	125200	36740935	2975	2975	2975	2975	0
357	20240213	125100	36740935	2975	2975	2975	2975	0
358	20240213	125000	36740935	2975	2975	2975	2975	0
359	20240213	124900	36740935	2975	2975	2975	2975	0
360	20240213	124800	36740935	2975	2975	2975	2975	1
361	20240213	124700	36737960	2955	2955	2955	2955	0
362	20240213	124600	36737960	2955	2955	2955	2955	2
363	20240213	124500	36732050	2975	2975	2975	2975	100
364	20240213	124400	36434550	2975	2975	2975	2975	0
365	20240213	124300	36434550	2975	2975	2975	2975	0
366	20240213	124200	36434550	2975	2975	2975	2975	0
367	20240213	124100	36434550	2975	2975	2975	2975	0
368	20240213	124000	36434550	2975	2975	2975	2975	0
369	20240213	123900	36434550	2975	2975	2975	2975	0
370	20240213	123800	36434550	2975	2975	2975	2975	0
371	20240213	123700	36434550	2975	2975	2975	2975	0
372	20240213	123600	36434550	2975	2975	2975	2975	0
373	20240213	123500	36434550	2975	2975	2975	2975	0
374	20240213	123400	36434550	2975	2975	2975	2975	0
375	20240213	123300	36434550	2975	2975	2975	2975	0
376	20240213	123200	36434550	2975	2975	2975	2975	0
377	20240213	123100	36434550	2975	2975	2975	2975	0
378	20240213	123000	36434550	2975	2975	2975	2975	0
379	20240213	122900	36434550	2975	2975	2975	2975	0
380	20240213	122800	36434550	2975	2970	2975	2970	10
381	20240213	122700	36404825	2970	2965	2970	2965	11
382	20240213	122600	36372180	2960	2960	2960	2960	10
383	20240213	122500	36342580	2970	2970	2970	2970	0
384	20240213	122400	36342580	2970	2970	2970	2970	0
385	20240213	122300	36342580	2970	2970	2970	2970	0
386	20240213	122200	36342580	2970	2970	2970	2970	0
387	20240213	122100	36342580	2970	2970	2970	2970	0
388	20240213	122000	36342580	2970	2970	2970	2970	0
389	20240213	121900	36342580	2970	2970	2970	2970	0
390	20240213	121800	36342580	2970	2970	2970	2970	0
391	20240213	121700	36342580	2970	2970	2970	2970	0
392	20240213	121600	36342580	2970	2970	2970	2970	0
393	20240213	121500	36342580	2970	2970	2970	2970	0
394	20240213	121400	36342580	2970	2970	2970	2970	0
395	20240213	121300	36342580	2970	2970	2970	2970	0
396	20240213	121200	36342580	2970	2970	2970	2970	0
397	20240213	121100	36342580	2970	2970	2970	2970	0
398	20240213	121000	36342580	2970	2970	2970	2970	0
399	20240213	120900	36342580	2970	2970	2970	2970	1
400	20240213	120800	36339610	2950	2950	2950	2950	668
401	20240213	120700	34369010	2950	2975	2975	2950	3332
402	20240213	120600	24517705	2990	2990	2990	2990	0
403	20240213	120500	24517705	2990	2985	2990	2985	2
404	20240213	120400	24511730	2975	2990	2990	2975	715
405	20240213	120300	22380935	3015	3015	3015	3015	0
406	20240213	120200	22380935	3015	3015	3015	3015	0
407	20240213	120100	22380935	3015	3015	3015	3015	0
408	20240213	120000	22380935	3015	3015	3015	3015	0
409	20240213	115900	22380935	3015	3015	3015	3015	0
410	20240213	115800	22380935	3015	3015	3015	3015	0
411	20240213	115700	22380935	3015	3015	3015	3015	0
412	20240213	115600	22380935	3015	3015	3015	3015	0
413	20240213	115500	22380935	3015	3015	3015	3015	0
414	20240213	115400	22380935	3015	3015	3015	3015	0
415	20240213	115300	22380935	3015	2990	3015	2990	194
416	20240213	115200	21800850	2990	2980	2990	2980	249
417	20240213	115100	21058510	2975	2975	2980	2975	753
418	20240213	115000	18817955	2975	2975	2975	2975	0
419	20240213	114900	18817955	2975	2975	2975	2975	100
420	20240213	114800	18520455	2960	2960	2960	2960	0
421	20240213	114700	18520455	2960	2960	2960	2960	0
422	20240213	114600	18520455	2960	2960	2960	2960	0
423	20240213	114500	18520455	2960	2960	2960	2960	0
424	20240213	114400	18520455	2960	2960	2960	2960	0
425	20240213	114300	18520455	2960	2960	2960	2960	0
426	20240213	114200	18520455	2960	2960	2960	2960	0
427	20240213	114100	18520455	2960	2960	2960	2960	0
428	20240213	114000	18520455	2960	2960	2960	2960	0
429	20240213	113900	18520455	2960	2960	2960	2960	0
430	20240213	113800	18520455	2960	2960	2960	2960	0
431	20240213	113700	18520455	2960	2960	2960	2960	0
432	20240213	113600	18520455	2960	2960	2960	2960	0
433	20240213	113500	18520455	2960	2975	2975	2960	165
434	20240213	113400	18029805	2975	2975	2975	2975	0
435	20240213	113300	18029805	2975	2975	2975	2975	0
436	20240213	113200	18029805	2975	2975	2975	2975	0
437	20240213	113100	18029805	2975	2975	2975	2975	0
438	20240213	113000	18029805	2975	2975	2975	2975	0
439	20240213	112900	18029805	2975	2975	2975	2975	0
440	20240213	112800	18029805	2975	2975	2975	2975	0
441	20240213	112700	18029805	2975	2975	2975	2975	0
442	20240213	112600	18029805	2975	2975	2975	2975	0
443	20240213	112500	18029805	2975	2975	2975	2975	0
444	20240213	112400	18029805	2975	2975	2975	2975	0
445	20240213	112300	18029805	2975	2975	2975	2975	0
446	20240213	112200	18029805	2975	2975	2975	2975	0
447	20240213	112100	18029805	2975	2975	2975	2975	380
448	20240213	112000	16899305	2975	2975	2975	2975	0
449	20240213	111900	16899305	2975	2975	2975	2975	0
450	20240213	111800	16899305	2975	2975	2975	2975	0
451	20240213	111700	16899305	2975	2975	2975	2975	0
452	20240213	111600	16899305	2975	2975	2975	2975	0
453	20240213	111500	16899305	2975	2975	2975	2975	0
454	20240213	111400	16899305	2975	2975	2975	2975	0
455	20240213	111300	16899305	2975	2975	2975	2975	0
456	20240213	111200	16899305	2975	2975	2975	2975	0
457	20240213	111100	16899305	2975	2975	2975	2975	0
458	20240213	111000	16899305	2975	2975	2975	2975	0
459	20240213	110900	16899305	2975	2975	2975	2975	0
460	20240213	110800	16899305	2975	2975	2975	2975	0
461	20240213	110700	16899305	2975	2975	2975	2975	0
462	20240213	110600	16899305	2975	2975	2975	2975	0
463	20240213	110500	16899305	2975	2975	2975	2975	0
464	20240213	110400	16899305	2975	2975	2975	2975	0
465	20240213	110300	16899305	2975	2975	2975	2975	0
466	20240213	110200	16899305	2975	2975	2975	2975	0
467	20240213	110100	16899305	2975	2975	2975	2975	0
468	20240213	110000	16899305	2975	2975	2975	2975	0
469	20240213	105900	16899305	2975	2975	2975	2975	0
470	20240213	105800	16899305	2975	2975	2975	2975	0
471	20240213	105700	16899305	2975	2975	2975	2975	0
472	20240213	105600	16899305	2975	2975	2975	2975	0
473	20240213	105500	16899305	2975	2975	2975	2975	0
474	20240213	105400	16899305	2975	2975	2975	2975	0
475	20240213	105300	16899305	2975	2975	2975	2975	0
476	20240213	105200	16899305	2975	2975	2975	2975	0
477	20240213	105100	16899305	2975	2975	2975	2975	0
478	20240213	105000	16899305	2975	2975	2975	2975	0
479	20240213	104900	16899305	2975	2975	2975	2975	0
480	20240213	104800	16899305	2975	2975	2975	2975	0
481	20240213	104700	16899305	2975	2975	2975	2975	0
482	20240213	104600	16899305	2975	2975	2975	2975	0
483	20240213	104500	16899305	2975	2975	2975	2975	0
484	20240213	104400	16899305	2975	2975	2975	2975	0
485	20240213	104300	16899305	2975	2975	2975	2975	0
486	20240213	104200	16899305	2975	2975	2975	2975	0
487	20240213	104100	16899305	2975	2975	2975	2975	0
488	20240213	104000	16899305	2975	2975	2975	2975	0
489	20240213	103900	16899305	2975	2975	2975	2975	0
490	20240213	103800	16899305	2975	2975	2975	2975	0
491	20240213	103700	16899305	2975	2975	2975	2975	0
492	20240213	103600	16899305	2975	2975	2975	2975	0
493	20240213	103500	16899305	2975	2975	2975	2975	0
494	20240213	103400	16899305	2975	2975	2975	2975	0
495	20240213	103300	16899305	2975	2975	2975	2975	0
496	20240213	103200	16899305	2975	2975	2975	2975	0
497	20240213	103100	16899305	2975	2975	2975	2975	0
498	20240213	103000	16899305	2975	2975	2975	2975	0
499	20240213	102900	16899305	2975	2975	2975	2975	0
500	20240213	102800	16899305	2975	2975	2975	2975	0
501	20240213	102700	16899305	2975	2975	2975	2975	0
502	20240213	102600	16899305	2975	2975	2975	2975	0
503	20240213	102500	16899305	2975	2975	2975	2975	0
504	20240213	102400	16899305	2975	2975	2975	2975	1
505	20240213	102300	16896330	2975	2975	2975	2975	40
506	20240213	102200	16777330	2965	2965	2965	2965	0
507	20240213	102100	16777330	2965	2965	2965	2965	0
508	20240213	102000	16777330	2965	2965	2965	2965	0
509	20240213	101900	16777330	2965	2970	2970	2965	70
510	20240213	101800	16569505	2970	2970	2970	2970	0
511	20240213	101700	16569505	2970	2970	2970	2970	0
512	20240213	101600	16569505	2970	2970	2970	2970	0
513	20240213	101500	16569505	2970	2970	2970	2970	0
514	20240213	101400	16569505	2970	2970	2970	2970	0
515	20240213	101300	16569505	2970	2970	2970	2970	2
516	20240213	101200	16563565	2970	2995	2995	2960	1184
517	20240213	101100	13031975	3000	3010	3010	3000	2070
518	20240213	101000	6819835	3010	3010	3010	3010	0
519	20240213	100900	6819835	3010	3010	3010	3010	0
520	20240213	100800	6819835	3010	3010	3010	3010	0
521	20240213	100700	6819835	3010	3010	3010	3010	0
522	20240213	100600	6819835	3010	3010	3010	3010	0
523	20240213	100500	6819835	3010	3010	3010	3010	0
524	20240213	100400	6819835	3010	3010	3010	3010	0
525	20240213	100300	6819835	3010	3010	3010	3010	0
526	20240213	100200	6819835	3010	3010	3010	3010	0
527	20240213	100100	6819835	3010	3010	3010	3010	0
528	20240213	100000	6819835	3010	3010	3010	3010	1
529	20240213	095900	6816825	3055	3055	3055	3055	0
530	20240213	095800	6816825	3055	3055	3055	3055	0
531	20240213	095700	6816825	3055	3020	3055	3020	2
532	20240213	095600	6810750	3055	3055	3055	3055	0
533	20240213	095500	6810750	3055	3055	3055	3055	0
534	20240213	095400	6810750	3055	3055	3055	3055	1
535	20240213	095300	6807695	3010	3015	3015	3010	25
536	20240213	095200	6732415	3060	3055	3060	3055	5
537	20240213	095100	6717120	3060	3060	3060	3060	1
538	20240213	095000	6714060	3015	3015	3015	3015	0
539	20240213	094900	6714060	3015	3015	3015	3015	0
540	20240213	094800	6714060	3015	3015	3015	3015	0
541	20240213	094700	6714060	3015	3020	3020	3015	2
542	20240213	094600	6708025	3075	3075	3075	3075	0
543	20240213	094500	6708025	3075	3075	3075	3075	0
544	20240213	094400	6708025	3075	3065	3075	3065	100
545	20240213	094300	6400695	3075	3075	3075	3075	0
546	20240213	094200	6400695	3075	3075	3075	3075	0
547	20240213	094100	6400695	3075	3075	3075	3075	0
548	20240213	094000	6400695	3075	3075	3075	3075	0
549	20240213	093900	6400695	3075	3075	3075	3075	100
550	20240213	093800	6093195	3075	3040	3075	3015	147
551	20240213	093700	5643535	3065	3065	3065	3065	25
552	20240213	093600	5566910	3070	3055	3070	3050	100
553	20240213	093500	5260215	3070	3040	3070	3010	271
554	20240213	093400	4435755	3050	3040	3050	3010	256
555	20240213	093300	3659330	3035	3035	3035	3035	12
556	20240213	093200	3622910	3030	3030	3030	3030	2
557	20240213	093100	3616850	3035	3035	3035	3035	0
558	20240213	093000	3616850	3035	3035	3035	3035	0
559	20240213	092900	3616850	3035	3035	3035	3035	0
560	20240213	092800	3616850	3035	3035	3035	3035	0
561	20240213	092700	3616850	3035	3035	3035	3035	0
562	20240213	092600	3616850	3035	3035	3035	3035	0
563	20240213	092500	3616850	3035	3035	3035	3035	0
564	20240213	092400	3616850	3035	3035	3035	3035	0
565	20240213	092300	3616850	3035	3035	3035	3035	0
566	20240213	092200	3616850	3035	3035	3035	3035	0
567	20240213	092100	3616850	3035	3030	3035	3030	125
568	20240213	092000	3237495	3035	3035	3035	3035	0
569	20240213	091900	3237495	3035	3035	3035	3035	0
570	20240213	091800	3237495	3035	3035	3035	3035	0
571	20240213	091700	3237495	3035	3035	3035	3035	0
572	20240213	091600	3237495	3035	3020	3035	3020	425
573	20240213	091500	1952220	3000	3000	3000	3000	111
574	20240213	091400	1619220	3000	3000	3000	3000	0
575	20240213	091300	1619220	3000	3000	3000	3000	0
576	20240213	091200	1619220	3000	3000	3000	3000	0
577	20240213	091100	1619220	3000	3000	3000	3000	0
578	20240213	091000	1619220	3000	3000	3000	3000	0
579	20240213	090900	1619220	3000	3000	3000	3000	0
580	20240213	090800	1619220	3000	3000	3000	3000	0
581	20240213	090700	1619220	3000	3000	3000	3000	0
582	20240213	090600	1619220	3000	3000	3000	3000	0
583	20240213	090500	1619220	3000	3000	3000	3000	0
584	20240213	090400	1619220	3000	3000	3000	3000	0
585	20240213	090300	1619220	3000	3000	3000	3000	0
586	20240213	090200	1619220	3000	3005	3005	3000	100
587	20240213	090100	1318800	3020	3010	3020	3010	25
588	20240213	090000	1243330	3005	3000	3005	3000	414