KissMeData/006570/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	184700	8479605	2975	2975	2975	2975	20
3	20240221	184600	8479605	2975	2975	2975	2975	0
4	20240221	184500	8479605	2975	2975	2975	2975	0
5	20240221	184400	8479605	2975	2975	2975	2975	0
6	20240221	184300	8479605	2975	2975	2975	2975	0
7	20240221	184200	8479605	2975	2975	2975	2975	0
8	20240221	184100	8479605	2975	2975	2975	2975	0
9	20240221	184000	8479605	2975	2975	2975	2975	0
10	20240221	183900	8479605	2975	2975	2975	2975	0
11	20240221	183800	8479605	2975	2975	2975	2975	0
12	20240221	183700	8479605	2975	2975	2975	2975	0
13	20240221	183600	8479605	2975	2975	2975	2975	0
14	20240221	183500	8479605	2975	2975	2975	2975	0
15	20240221	183400	8479605	2975	2975	2975	2975	0
16	20240221	183300	8479605	2975	2975	2975	2975	0
17	20240221	183200	8479605	2975	2975	2975	2975	0
18	20240221	183100	8479605	2975	2975	2975	2975	0
19	20240221	183000	8479605	2975	2975	2975	2975	0
20	20240221	182900	8479605	2975	2975	2975	2975	0
21	20240221	182800	8479605	2975	2975	2975	2975	0
22	20240221	182700	8479605	2975	2975	2975	2975	0
23	20240221	182600	8479605	2975	2975	2975	2975	0
24	20240221	182500	8479605	2975	2975	2975	2975	0
25	20240221	182400	8479605	2975	2975	2975	2975	0
26	20240221	182300	8479605	2975	2975	2975	2975	0
27	20240221	182200	8479605	2975	2975	2975	2975	0
28	20240221	182100	8479605	2975	2975	2975	2975	0
29	20240221	182000	8479605	2975	2975	2975	2975	0
30	20240221	181900	8479605	2975	2975	2975	2975	0
31	20240221	181800	8479605	2975	2975	2975	2975	0
32	20240221	181700	8479605	2975	2975	2975	2975	20
33	20240221	181600	8479605	2975	2975	2975	2975	0
34	20240221	181500	8479605	2975	2975	2975	2975	0
35	20240221	181400	8479605	2975	2975	2975	2975	0
36	20240221	181300	8479605	2975	2975	2975	2975	0
37	20240221	181200	8479605	2975	2975	2975	2975	0
38	20240221	181100	8479605	2975	2975	2975	2975	0
39	20240221	181000	8479605	2975	2975	2975	2975	0
40	20240221	180900	8479605	2975	2975	2975	2975	0
41	20240221	180800	8479605	2975	2975	2975	2975	0
42	20240221	180700	8479605	2975	2975	2975	2975	0
43	20240221	180600	8479605	2975	2975	2975	2975	0
44	20240221	180500	8479605	2975	2975	2975	2975	0
45	20240221	180400	8479605	2975	2975	2975	2975	0
46	20240221	180300	8479605	2975	2975	2975	2975	0
47	20240221	180200	8479605	2975	2975	2975	2975	0
48	20240221	180100	8479605	2975	2975	2975	2975	0
49	20240221	180000	8479605	2975	2975	2975	2975	0
50	20240221	175900	8479605	2975	2975	2975	2975	0
51	20240221	175800	8479605	2975	2975	2975	2975	0
52	20240221	175700	8479605	2975	2975	2975	2975	0
53	20240221	175600	8479605	2975	2975	2975	2975	0
54	20240221	175500	8479605	2975	2975	2975	2975	0
55	20240221	175400	8479605	2975	2975	2975	2975	0
56	20240221	175300	8479605	2975	2975	2975	2975	0
57	20240221	175200	8479605	2975	2975	2975	2975	0
58	20240221	175100	8479605	2975	2975	2975	2975	0
59	20240221	175000	8479605	2975	2975	2975	2975	0
60	20240221	174900	8479605	2975	2975	2975	2975	0
61	20240221	174800	8479605	2975	2975	2975	2975	0
62	20240221	174700	8479605	2975	2975	2975	2975	20
63	20240221	174600	8479605	2975	2975	2975	2975	0
64	20240221	174500	8479605	2975	2975	2975	2975	0
65	20240221	174400	8479605	2975	2975	2975	2975	0
66	20240221	174300	8479605	2975	2975	2975	2975	0
67	20240221	174200	8479605	2975	2975	2975	2975	0
68	20240221	174100	8479605	2975	2975	2975	2975	0
69	20240221	174000	8479605	2975	2975	2975	2975	0
70	20240221	173900	8479605	2975	2975	2975	2975	0
71	20240221	173800	8479605	2975	2975	2975	2975	0
72	20240221	173700	8479605	2975	2975	2975	2975	0
73	20240221	173600	8479605	2975	2975	2975	2975	0
74	20240221	173500	8479605	2975	2975	2975	2975	0
75	20240221	173400	8479605	2975	2975	2975	2975	0
76	20240221	173300	8479605	2975	2975	2975	2975	0
77	20240221	173200	8479605	2975	2975	2975	2975	0
78	20240221	173100	8479605	2975	2975	2975	2975	0
79	20240221	173000	8479605	2975	2975	2975	2975	0
80	20240221	172900	8479605	2975	2975	2975	2975	0
81	20240221	172800	8479605	2975	2975	2975	2975	0
82	20240221	172700	8479605	2975	2975	2975	2975	0
83	20240221	172600	8479605	2975	2975	2975	2975	0
84	20240221	172500	8479605	2975	2975	2975	2975	0
85	20240221	172400	8479605	2975	2975	2975	2975	0
86	20240221	172300	8479605	2975	2975	2975	2975	0
87	20240221	172200	8479605	2975	2975	2975	2975	0
88	20240221	172100	8479605	2975	2975	2975	2975	0
89	20240221	172000	8479605	2975	2975	2975	2975	0
90	20240221	171900	8479605	2975	2975	2975	2975	0
91	20240221	171800	8479605	2975	2975	2975	2975	0
92	20240221	171700	8479605	2975	2975	2975	2975	20
93	20240221	171600	8479605	2975	2975	2975	2975	0
94	20240221	171500	8479605	2975	2975	2975	2975	0
95	20240221	171400	8479605	2975	2975	2975	2975	0
96	20240221	171300	8479605	2975	2975	2975	2975	0
97	20240221	171200	8479605	2975	2975	2975	2975	0
98	20240221	171100	8479605	2975	2975	2975	2975	0
99	20240221	171000	8479605	2975	2975	2975	2975	0
100	20240221	170900	8479605	2975	2975	2975	2975	0
101	20240221	170800	8479605	2975	2975	2975	2975	0
102	20240221	170700	8479605	2975	2975	2975	2975	0
103	20240221	170600	8479605	2975	2975	2975	2975	0
104	20240221	170500	8479605	2975	2975	2975	2975	0
105	20240221	170400	8479605	2975	2975	2975	2975	0
106	20240221	170300	8479605	2975	2975	2975	2975	0
107	20240221	170200	8479605	2975	2975	2975	2975	0
108	20240221	170100	8479605	2975	2975	2975	2975	0
109	20240221	170000	8479605	2975	2975	2975	2975	0
110	20240221	165900	8479605	2975	2975	2975	2975	0
111	20240221	165800	8479605	2975	2975	2975	2975	0
112	20240221	165700	8479605	2975	2975	2975	2975	0
113	20240221	165600	8479605	2975	2975	2975	2975	0
114	20240221	165500	8479605	2975	2975	2975	2975	0
115	20240221	165400	8479605	2975	2975	2975	2975	0
116	20240221	165300	8479605	2975	2975	2975	2975	0
117	20240221	165200	8479605	2975	2975	2975	2975	0
118	20240221	165100	8479605	2975	2975	2975	2975	0
119	20240221	165000	8479605	2975	2975	2975	2975	0
120	20240221	164900	8479605	2975	2975	2975	2975	0
121	20240221	164800	8479605	2975	2975	2975	2975	0
122	20240221	164700	8479605	2975	2975	2975	2975	20
123	20240221	164600	8479605	2975	2975	2975	2975	0
124	20240221	164500	8479605	2975	2975	2975	2975	0
125	20240221	164400	8479605	2975	2975	2975	2975	0
126	20240221	164300	8479605	2975	2975	2975	2975	0
127	20240221	164200	8479605	2975	2975	2975	2975	0
128	20240221	164100	8479605	2975	2975	2975	2975	0
129	20240221	164000	8479605	2975	2975	2975	2975	0
130	20240221	163900	8479605	2975	2975	2975	2975	0
131	20240221	163800	8479605	2975	2975	2975	2975	0
132	20240221	163700	8479605	2975	2975	2975	2975	0
133	20240221	163600	8479605	2975	2975	2975	2975	0
134	20240221	163500	8479605	2975	2975	2975	2975	0
135	20240221	163400	8479605	2975	2975	2975	2975	0
136	20240221	163300	8479605	2975	2975	2975	2975	0
137	20240221	163200	8479605	2975	2975	2975	2975	0
138	20240221	163100	8479605	2975	2975	2975	2975	0
139	20240221	163000	8479605	2975	2975	2975	2975	0
140	20240221	162900	8479605	2975	2975	2975	2975	0
141	20240221	162800	8479605	2975	2975	2975	2975	0
142	20240221	162700	8479605	2975	2975	2975	2975	0
143	20240221	162600	8479605	2975	2975	2975	2975	0
144	20240221	162500	8479605	2975	2975	2975	2975	0
145	20240221	162400	8479605	2975	2975	2975	2975	0
146	20240221	162300	8479605	2975	2975	2975	2975	0
147	20240221	162200	8479605	2975	2975	2975	2975	0
148	20240221	162100	8479605	2975	2975	2975	2975	0
149	20240221	162000	8479605	2975	2975	2975	2975	0
150	20240221	161900	8479605	2975	2975	2975	2975	0
151	20240221	161800	8479605	2975	2975	2975	2975	0
152	20240221	161700	8479605	2975	2975	2975	2975	20
153	20240221	161600	8479605	2975	2975	2975	2975	0
154	20240221	161500	8479605	2975	2975	2975	2975	0
155	20240221	161400	8479605	2975	2975	2975	2975	0
156	20240221	161300	8479605	2975	2975	2975	2975	0
157	20240221	161200	8479605	2975	2975	2975	2975	0
158	20240221	161100	8479605	2975	2975	2975	2975	0
159	20240221	161000	8479605	2975	2975	2975	2975	0
160	20240221	160900	8479605	2975	2975	2975	2975	0
161	20240221	160800	8479605	2975	2975	2975	2975	0
162	20240221	160700	8479605	2975	2975	2975	2975	0
163	20240221	160600	8479605	2975	2975	2975	2975	0
164	20240221	160500	8479605	2975	2975	2975	2975	0
165	20240221	160400	8479605	2975	2975	2975	2975	0
166	20240221	160300	8479605	2975	2975	2975	2975	0
167	20240221	160200	8479605	2975	2975	2975	2975	0
168	20240221	160100	8479605	2975	2975	2975	2975	0
169	20240221	160000	8479605	2975	2975	2975	2975	0
170	20240221	155900	8479605	2975	2975	2975	2975	0
171	20240221	155800	8479605	2975	2975	2975	2975	0
172	20240221	155700	8479605	2975	2975	2975	2975	0
173	20240221	155600	8479605	2975	2975	2975	2975	0
174	20240221	155500	8479605	2975	2975	2975	2975	0
175	20240221	155400	8479605	2975	2975	2975	2975	0
176	20240221	155300	8479605	2975	2975	2975	2975	0
177	20240221	155200	8479605	2975	2975	2975	2975	0
178	20240221	155100	8479605	2975	2975	2975	2975	0
179	20240221	155000	8479605	2975	2975	2975	2975	0
180	20240221	154900	8479605	2975	2975	2975	2975	0
181	20240221	154800	8479605	2975	2975	2975	2975	0
182	20240221	154700	8479605	2975	2975	2975	2975	20
183	20240221	154600	8479605	2975	2975	2975	2975	0
184	20240221	154500	8479605	2975	2975	2975	2975	0
185	20240221	154400	8479605	2975	2975	2975	2975	0
186	20240221	154300	8479605	2975	2975	2975	2975	0
187	20240221	154200	8479605	2975	2975	2975	2975	0
188	20240221	154100	8479605	2975	2975	2975	2975	0
189	20240221	154000	8479605	2975	2975	2975	2975	0
190	20240221	153900	8479605	2975	2975	2975	2975	0
191	20240221	153800	8479605	2975	2975	2975	2975	0
192	20240221	153700	8479605	2975	2975	2975	2975	0
193	20240221	153600	8479605	2975	2975	2975	2975	0
194	20240221	153500	8479605	2975	2975	2975	2975	0
195	20240221	153400	8479605	2975	2975	2975	2975	0
196	20240221	153300	8479605	2975	2975	2975	2975	0
197	20240221	153200	8479605	2975	2975	2975	2975	0
198	20240221	153100	8479605	2975	2975	2975	2975	0
199	20240221	153000	8479605	2975	2975	2975	2975	20
200	20240221	152900	8420105	2960	2960	2960	2960	0
201	20240221	152800	8420105	2960	2960	2960	2960	0
202	20240221	152700	8420105	2960	2960	2960	2960	0
203	20240221	152600	8420105	2960	2960	2960	2960	0
204	20240221	152500	8420105	2960	2960	2960	2960	0
205	20240221	152400	8420105	2960	2960	2960	2960	0
206	20240221	152300	8420105	2960	2960	2960	2960	0
207	20240221	152200	8420105	2960	2960	2960	2960	0
208	20240221	152100	8420105	2960	2960	2960	2960	0
209	20240221	152000	8420105	2960	2960	2960	2960	0
210	20240221	151900	8420105	2960	2960	2960	2960	1
211	20240221	151800	8417145	2980	2980	2980	2980	0
212	20240221	151700	8417145	2980	2965	2980	2955	339
213	20240221	151600	7410535	2965	2965	2965	2965	0
214	20240221	151500	7410535	2965	2965	2965	2965	0
215	20240221	151400	7410535	2965	2965	2965	2965	200
216	20240221	151300	6817535	2940	2940	2965	2940	311
217	20240221	151200	5900090	2950	2935	2950	2935	200
218	20240221	151100	5312980	2930	2930	2930	2930	1
219	20240221	151000	5310050	2925	2925	2925	2925	7
220	20240221	150900	5289575	2925	2925	2925	2925	0
221	20240221	150800	5289575	2925	2925	2925	2925	0
222	20240221	150700	5289575	2925	2925	2925	2925	0
223	20240221	150600	5289575	2925	2925	2925	2925	0
224	20240221	150500	5289575	2925	2925	2925	2925	0
225	20240221	150400	5289575	2925	2925	2925	2925	0
226	20240221	150300	5289575	2925	2925	2925	2925	0
227	20240221	150200	5289575	2925	2925	2925	2925	0
228	20240221	150100	5289575	2925	2925	2925	2925	0
229	20240221	150000	5289575	2925	2925	2925	2925	0
230	20240221	145900	5289575	2925	2925	2925	2925	0
231	20240221	145800	5289575	2925	2925	2925	2925	1
232	20240221	145700	5286650	2935	2935	2935	2935	30
233	20240221	145600	5198600	2935	2935	2935	2935	0
234	20240221	145500	5198600	2935	2935	2935	2935	0
235	20240221	145400	5198600	2935	2935	2935	2935	0
236	20240221	145300	5198600	2935	2935	2935	2935	0
237	20240221	145200	5198600	2935	2935	2935	2935	0
238	20240221	145100	5198600	2935	2935	2935	2935	0
239	20240221	145000	5198600	2935	2935	2935	2935	0
240	20240221	144900	5198600	2935	2935	2935	2935	1
241	20240221	144800	5195665	2925	2925	2925	2925	0
242	20240221	144700	5195665	2925	2925	2925	2925	0
243	20240221	144600	5195665	2925	2925	2925	2925	0
244	20240221	144500	5195665	2925	2925	2925	2925	0
245	20240221	144400	5195665	2925	2925	2925	2925	0
246	20240221	144300	5195665	2925	2925	2925	2925	0
247	20240221	144200	5195665	2925	2925	2925	2925	0
248	20240221	144100	5195665	2925	2925	2925	2925	0
249	20240221	144000	5195665	2925	2925	2925	2925	0
250	20240221	143900	5195665	2925	2925	2925	2925	1
251	20240221	143800	5192740	2930	2930	2930	2930	0
252	20240221	143700	5192740	2930	2930	2930	2930	0
253	20240221	143600	5192740	2930	2930	2930	2930	0
254	20240221	143500	5192740	2930	2930	2930	2930	0
255	20240221	143400	5192740	2930	2930	2930	2930	0
256	20240221	143300	5192740	2930	2930	2930	2930	0
257	20240221	143200	5192740	2930	2930	2930	2930	0
258	20240221	143100	5192740	2930	2930	2930	2930	0
259	20240221	143000	5192740	2930	2930	2930	2930	0
260	20240221	142900	5192740	2930	2930	2930	2930	0
261	20240221	142800	5192740	2930	2930	2930	2930	0
262	20240221	142700	5192740	2930	2930	2930	2930	0
263	20240221	142600	5192740	2930	2930	2930	2930	0
264	20240221	142500	5192740	2930	2930	2930	2930	0
265	20240221	142400	5192740	2930	2930	2930	2930	0
266	20240221	142300	5192740	2930	2930	2930	2930	0
267	20240221	142200	5192740	2930	2930	2930	2930	0
268	20240221	142100	5192740	2930	2930	2930	2930	0
269	20240221	142000	5192740	2930	2930	2930	2930	0
270	20240221	141900	5192740	2930	2930	2930	2930	0
271	20240221	141800	5192740	2930	2930	2930	2930	0
272	20240221	141700	5192740	2930	2930	2930	2930	0
273	20240221	141600	5192740	2930	2930	2930	2930	0
274	20240221	141500	5192740	2930	2930	2930	2930	0
275	20240221	141400	5192740	2930	2930	2930	2930	0
276	20240221	141300	5192740	2930	2930	2930	2930	0
277	20240221	141200	5192740	2930	2930	2930	2930	0
278	20240221	141100	5192740	2930	2930	2930	2930	0
279	20240221	141000	5192740	2930	2930	2930	2930	0
280	20240221	140900	5192740	2930	2930	2930	2930	0
281	20240221	140800	5192740	2930	2930	2930	2930	0
282	20240221	140700	5192740	2930	2930	2930	2930	0
283	20240221	140600	5192740	2930	2930	2930	2930	0
284	20240221	140500	5192740	2930	2930	2930	2930	0
285	20240221	140400	5192740	2930	2930	2930	2930	0
286	20240221	140300	5192740	2930	2930	2930	2930	0
287	20240221	140200	5192740	2930	2930	2930	2930	0
288	20240221	140100	5192740	2930	2930	2930	2930	0
289	20240221	140000	5192740	2930	2930	2930	2930	0
290	20240221	135900	5192740	2930	2930	2930	2930	0
291	20240221	135800	5192740	2930	2930	2930	2930	0
292	20240221	135700	5192740	2930	2930	2930	2930	0
293	20240221	135600	5192740	2930	2930	2930	2930	0
294	20240221	135500	5192740	2930	2930	2930	2930	0
295	20240221	135400	5192740	2930	2930	2930	2930	0
296	20240221	135300	5192740	2930	2930	2930	2930	0
297	20240221	135200	5192740	2930	2930	2930	2930	0
298	20240221	135100	5192740	2930	2930	2930	2930	0
299	20240221	135000	5192740	2930	2930	2930	2930	0
300	20240221	134900	5192740	2930	2930	2930	2930	0
301	20240221	134800	5192740	2930	2930	2930	2930	0
302	20240221	134700	5192740	2930	2930	2930	2930	0
303	20240221	134600	5192740	2930	2930	2930	2930	0
304	20240221	134500	5192740	2930	2930	2930	2930	0
305	20240221	134400	5192740	2930	2930	2930	2930	0
306	20240221	134300	5192740	2930	2930	2930	2930	0
307	20240221	134200	5192740	2930	2930	2930	2930	0
308	20240221	134100	5192740	2930	2930	2930	2930	0
309	20240221	134000	5192740	2930	2930	2930	2930	0
310	20240221	133900	5192740	2930	2930	2930	2930	0
311	20240221	133800	5192740	2930	2930	2930	2930	0
312	20240221	133700	5192740	2930	2930	2930	2930	0
313	20240221	133600	5192740	2930	2930	2930	2930	0
314	20240221	133500	5192740	2930	2930	2930	2930	0
315	20240221	133400	5192740	2930	2930	2930	2930	0
316	20240221	133300	5192740	2930	2930	2930	2930	0
317	20240221	133200	5192740	2930	2930	2930	2930	0
318	20240221	133100	5192740	2930	2930	2930	2930	0
319	20240221	133000	5192740	2930	2930	2930	2930	0
320	20240221	132900	5192740	2930	2930	2930	2930	0
321	20240221	132800	5192740	2930	2930	2930	2930	0
322	20240221	132700	5192740	2930	2930	2930	2930	0
323	20240221	132600	5192740	2930	2930	2930	2930	0
324	20240221	132500	5192740	2930	2930	2930	2930	0
325	20240221	132400	5192740	2930	2930	2930	2930	0
326	20240221	132300	5192740	2930	2930	2930	2930	0
327	20240221	132200	5192740	2930	2930	2930	2930	0
328	20240221	132100	5192740	2930	2930	2930	2930	27
329	20240221	132000	5113630	2935	2935	2935	2935	0
330	20240221	131900	5113630	2935	2935	2935	2935	0
331	20240221	131800	5113630	2935	2935	2935	2935	0
332	20240221	131700	5113630	2935	2935	2935	2935	1
333	20240221	131600	5110695	2930	2930	2930	2930	0
334	20240221	131500	5110695	2930	2930	2930	2930	6
335	20240221	131400	5093115	2930	2930	2930	2930	5
336	20240221	131300	5078465	2930	2935	2935	2930	157
337	20240221	131200	4617705	2930	2930	2930	2930	1
338	20240221	131100	4614775	2930	2935	2935	2930	41
339	20240221	131000	4494445	2935	2935	2935	2935	0
340	20240221	130900	4494445	2935	2935	2935	2935	0
341	20240221	130800	4494445	2935	2935	2935	2935	0
342	20240221	130700	4494445	2935	2935	2935	2935	0
343	20240221	130600	4494445	2935	2935	2935	2935	0
344	20240221	130500	4494445	2935	2935	2935	2935	0
345	20240221	130400	4494445	2935	2935	2935	2935	0
346	20240221	130300	4494445	2935	2935	2935	2935	0
347	20240221	130200	4494445	2935	2935	2935	2935	0
348	20240221	130100	4494445	2935	2935	2935	2935	0
349	20240221	130000	4494445	2935	2935	2935	2935	0
350	20240221	125900	4494445	2935	2935	2935	2935	0
351	20240221	125800	4494445	2935	2935	2935	2935	0
352	20240221	125700	4494445	2935	2935	2935	2935	0
353	20240221	125600	4494445	2935	2935	2935	2935	0
354	20240221	125500	4494445	2935	2935	2935	2935	10
355	20240221	125400	4465095	2935	2935	2935	2935	0
356	20240221	125300	4465095	2935	2935	2935	2935	0
357	20240221	125200	4465095	2935	2935	2935	2935	0
358	20240221	125100	4465095	2935	2935	2935	2935	0
359	20240221	125000	4465095	2935	2935	2935	2935	0
360	20240221	124900	4465095	2935	2935	2935	2935	0
361	20240221	124800	4465095	2935	2935	2935	2935	0
362	20240221	124700	4465095	2935	2935	2935	2935	0
363	20240221	124600	4465095	2935	2935	2935	2935	0
364	20240221	124500	4465095	2935	2935	2935	2935	0
365	20240221	124400	4465095	2935	2935	2935	2935	0
366	20240221	124300	4465095	2935	2935	2935	2935	0
367	20240221	124200	4465095	2935	2935	2935	2935	0
368	20240221	124100	4465095	2935	2935	2935	2935	0
369	20240221	124000	4465095	2935	2935	2935	2935	0
370	20240221	123900	4465095	2935	2935	2935	2935	0
371	20240221	123800	4465095	2935	2935	2935	2935	0
372	20240221	123700	4465095	2935	2935	2935	2935	0
373	20240221	123600	4465095	2935	2935	2935	2935	0
374	20240221	123500	4465095	2935	2935	2935	2935	0
375	20240221	123400	4465095	2935	2935	2935	2935	0
376	20240221	123300	4465095	2935	2935	2935	2935	1
377	20240221	123200	4462160	2950	2950	2950	2950	0
378	20240221	123100	4462160	2950	2950	2950	2950	0
379	20240221	123000	4462160	2950	2950	2950	2950	0
380	20240221	122900	4462160	2950	2950	2950	2950	0
381	20240221	122800	4462160	2950	2950	2950	2950	0
382	20240221	122700	4462160	2950	2950	2950	2950	0
383	20240221	122600	4462160	2950	2950	2950	2950	0
384	20240221	122500	4462160	2950	2950	2950	2950	0
385	20240221	122400	4462160	2950	2950	2950	2950	0
386	20240221	122300	4462160	2950	2950	2950	2950	0
387	20240221	122200	4462160	2950	2950	2950	2950	0
388	20240221	122100	4462160	2950	2950	2950	2950	0
389	20240221	122000	4462160	2950	2950	2950	2950	0
390	20240221	121900	4462160	2950	2950	2950	2950	0
391	20240221	121800	4462160	2950	2950	2950	2950	0
392	20240221	121700	4462160	2950	2950	2950	2950	0
393	20240221	121600	4462160	2950	2950	2950	2950	0
394	20240221	121500	4462160	2950	2950	2950	2950	0
395	20240221	121400	4462160	2950	2950	2950	2950	0
396	20240221	121300	4462160	2950	2950	2950	2950	0
397	20240221	121200	4462160	2950	2950	2950	2950	0
398	20240221	121100	4462160	2950	2950	2950	2950	0
399	20240221	121000	4462160	2950	2950	2950	2950	0
400	20240221	120900	4462160	2950	2950	2950	2950	0
401	20240221	120800	4462160	2950	2950	2950	2950	0
402	20240221	120700	4462160	2950	2950	2950	2950	0
403	20240221	120600	4462160	2950	2950	2950	2950	0
404	20240221	120500	4462160	2950	2950	2950	2950	0
405	20240221	120400	4462160	2950	2950	2950	2950	0
406	20240221	120300	4462160	2950	2950	2950	2950	0
407	20240221	120200	4462160	2950	2950	2950	2950	0
408	20240221	120100	4462160	2950	2950	2950	2950	0
409	20240221	120000	4462160	2950	2950	2950	2950	0
410	20240221	115900	4462160	2950	2950	2950	2950	0
411	20240221	115800	4462160	2950	2950	2950	2950	0
412	20240221	115700	4462160	2950	2950	2950	2950	0
413	20240221	115600	4462160	2950	2950	2950	2950	0
414	20240221	115500	4462160	2950	2950	2950	2950	0
415	20240221	115400	4462160	2950	2950	2950	2950	0
416	20240221	115300	4462160	2950	2950	2950	2950	0
417	20240221	115200	4462160	2950	2950	2950	2950	0
418	20240221	115100	4462160	2950	2950	2950	2950	0
419	20240221	115000	4462160	2950	2950	2950	2950	0
420	20240221	114900	4462160	2950	2950	2950	2950	0
421	20240221	114800	4462160	2950	2950	2950	2950	0
422	20240221	114700	4462160	2950	2950	2950	2950	0
423	20240221	114600	4462160	2950	2950	2950	2950	0
424	20240221	114500	4462160	2950	2950	2950	2950	0
425	20240221	114400	4462160	2950	2950	2950	2950	0
426	20240221	114300	4462160	2950	2950	2950	2950	0
427	20240221	114200	4462160	2950	2950	2950	2950	0
428	20240221	114100	4462160	2950	2950	2950	2950	0
429	20240221	114000	4462160	2950	2950	2950	2950	0
430	20240221	113900	4462160	2950	2950	2950	2950	0
431	20240221	113800	4462160	2950	2950	2950	2950	0
432	20240221	113700	4462160	2950	2950	2950	2950	0
433	20240221	113600	4462160	2950	2950	2950	2950	0
434	20240221	113500	4462160	2950	2950	2950	2950	0
435	20240221	113400	4462160	2950	2950	2950	2950	0
436	20240221	113300	4462160	2950	2950	2950	2950	0
437	20240221	113200	4462160	2950	2950	2950	2950	0
438	20240221	113100	4462160	2950	2950	2950	2950	0
439	20240221	113000	4462160	2950	2950	2950	2950	0
440	20240221	112900	4462160	2950	2950	2950	2950	0
441	20240221	112800	4462160	2950	2950	2950	2950	0
442	20240221	112700	4462160	2950	2950	2950	2950	0
443	20240221	112600	4462160	2950	2950	2950	2950	0
444	20240221	112500	4462160	2950	2950	2950	2950	0
445	20240221	112400	4462160	2950	2950	2950	2950	0
446	20240221	112300	4462160	2950	2950	2950	2950	0
447	20240221	112200	4462160	2950	2950	2950	2950	0
448	20240221	112100	4462160	2950	2950	2950	2950	0
449	20240221	112000	4462160	2950	2950	2950	2950	0
450	20240221	111900	4462160	2950	2950	2950	2950	0
451	20240221	111800	4462160	2950	2950	2950	2950	0
452	20240221	111700	4462160	2950	2950	2950	2950	0
453	20240221	111600	4462160	2950	2950	2950	2950	0
454	20240221	111500	4462160	2950	2950	2950	2950	0
455	20240221	111400	4462160	2950	2930	2950	2930	2
456	20240221	111300	4456280	2950	2950	2950	2950	0
457	20240221	111200	4456280	2950	2950	2950	2950	0
458	20240221	111100	4456280	2950	2950	2950	2950	0
459	20240221	111000	4456280	2950	2950	2950	2950	0
460	20240221	110900	4456280	2950	2950	2950	2950	0
461	20240221	110800	4456280	2950	2950	2950	2950	0
462	20240221	110700	4456280	2950	2950	2950	2950	0
463	20240221	110600	4456280	2950	2950	2950	2950	0
464	20240221	110500	4456280	2950	2950	2950	2950	172
465	20240221	110400	3948880	2950	2950	2950	2950	0
466	20240221	110300	3948880	2950	2950	2950	2950	0
467	20240221	110200	3948880	2950	2950	2950	2950	0
468	20240221	110100	3948880	2950	2950	2950	2950	0
469	20240221	110000	3948880	2950	2950	2950	2950	0
470	20240221	105900	3948880	2950	2950	2950	2950	1
471	20240221	105800	3945930	2930	2930	2930	2930	0
472	20240221	105700	3945930	2930	2930	2930	2930	0
473	20240221	105600	3945930	2930	2930	2930	2930	0
474	20240221	105500	3945930	2930	2930	2930	2930	0
475	20240221	105400	3945930	2930	2930	2930	2930	1
476	20240221	105300	3943000	2925	2925	2925	2925	0
477	20240221	105200	3943000	2925	2940	2940	2925	8
478	20240221	105100	3919585	2950	2950	2950	2950	0
479	20240221	105000	3919585	2950	2950	2950	2950	0
480	20240221	104900	3919585	2950	2950	2950	2950	0
481	20240221	104800	3919585	2950	2950	2950	2950	0
482	20240221	104700	3919585	2950	2950	2950	2950	0
483	20240221	104600	3919585	2950	2950	2950	2950	0
484	20240221	104500	3919585	2950	2950	2950	2950	0
485	20240221	104400	3919585	2950	2950	2950	2950	0
486	20240221	104300	3919585	2950	2950	2950	2950	0
487	20240221	104200	3919585	2950	2950	2950	2950	2
488	20240221	104100	3913685	2965	2965	2965	2965	0
489	20240221	104000	3913685	2965	2965	2965	2965	0
490	20240221	103900	3913685	2965	2965	2965	2965	0
491	20240221	103800	3913685	2965	2965	2965	2965	0
492	20240221	103700	3913685	2965	2965	2965	2965	0
493	20240221	103600	3913685	2965	2965	2965	2965	0
494	20240221	103500	3913685	2965	2965	2965	2965	0
495	20240221	103400	3913685	2965	2965	2965	2965	0
496	20240221	103300	3913685	2965	2965	2965	2965	0
497	20240221	103200	3913685	2965	2965	2965	2965	50
498	20240221	103100	3765435	2965	2965	2965	2965	0
499	20240221	103000	3765435	2965	2965	2965	2965	0
500	20240221	102900	3765435	2965	2965	2965	2965	0
501	20240221	102800	3765435	2965	2965	2965	2965	0
502	20240221	102700	3765435	2965	2965	2965	2965	0
503	20240221	102600	3765435	2965	2965	2965	2965	0
504	20240221	102500	3765435	2965	2965	2965	2965	0
505	20240221	102400	3765435	2965	2965	2965	2965	0
506	20240221	102300	3765435	2965	2965	2965	2965	1
507	20240221	102200	3762470	2950	2950	2950	2950	0
508	20240221	102100	3762470	2950	2960	2960	2950	5
509	20240221	102000	3747710	2965	2965	2965	2965	0
510	20240221	101900	3747710	2965	2965	2965	2965	0
511	20240221	101800	3747710	2965	2965	2965	2965	0
512	20240221	101700	3747710	2965	2965	2965	2965	0
513	20240221	101600	3747710	2965	2965	2965	2965	10
514	20240221	101500	3718060	2970	2970	2970	2970	0
515	20240221	101400	3718060	2970	2970	2970	2970	0
516	20240221	101300	3718060	2970	2970	2970	2970	0
517	20240221	101200	3718060	2970	2970	2970	2970	0
518	20240221	101100	3718060	2970	2970	2970	2970	0
519	20240221	101000	3718060	2970	2970	2970	2970	0
520	20240221	100900	3718060	2970	2970	2970	2970	0
521	20240221	100800	3718060	2970	2965	2970	2965	100
522	20240221	100700	3421405	2965	2965	2965	2965	1
523	20240221	100600	3418440	2960	2960	2960	2960	2
524	20240221	100500	3412520	2960	2960	2960	2960	3
525	20240221	100400	3403640	2950	2955	2965	2950	104
526	20240221	100300	3095465	2960	2960	2960	2960	1
527	20240221	100200	3092505	2955	2925	2955	2925	350
528	20240221	100100	2062915	2935	2935	2935	2935	0
529	20240221	100000	2062915	2935	2935	2935	2935	0
530	20240221	095900	2062915	2935	2935	2935	2935	0
531	20240221	095800	2062915	2935	2930	2935	2930	100
532	20240221	095700	1769445	2930	2920	2930	2920	8
533	20240221	095600	1746075	2935	2920	2935	2920	100
534	20240221	095500	1452655	2935	2935	2935	2935	116
535	20240221	095400	1112195	2935	2935	2935	2935	0
536	20240221	095300	1112195	2935	2935	2935	2935	0
537	20240221	095200	1112195	2935	2935	2935	2935	0
538	20240221	095100	1112195	2935	2935	2935	2935	0
539	20240221	095000	1112195	2935	2935	2935	2935	0
540	20240221	094900	1112195	2935	2920	2935	2920	2
541	20240221	094800	1106340	2915	2915	2915	2915	0
542	20240221	094700	1106340	2915	2915	2915	2915	29
543	20240221	094600	1021805	2935	2935	2935	2935	0
544	20240221	094500	1021805	2935	2935	2935	2935	0
545	20240221	094400	1021805	2935	2935	2935	2935	0
546	20240221	094300	1021805	2935	2935	2935	2935	0
547	20240221	094200	1021805	2935	2935	2935	2935	0
548	20240221	094100	1021805	2935	2930	2935	2930	29
549	20240221	094000	936720	2935	2935	2935	2935	0
550	20240221	093900	936720	2935	2935	2935	2935	0
551	20240221	093800	936720	2935	2930	2935	2920	140
552	20240221	093700	525840	2935	2935	2935	2935	0
553	20240221	093600	525840	2935	2935	2935	2935	35
554	20240221	093500	423115	2935	2935	2935	2935	0
555	20240221	093400	423115	2935	2935	2935	2935	0
556	20240221	093300	423115	2935	2935	2935	2935	0
557	20240221	093200	423115	2935	2935	2935	2935	0
558	20240221	093100	423115	2935	2935	2935	2935	3
559	20240221	093000	414310	2920	2920	2920	2920	10
560	20240221	092900	385110	2940	2940	2940	2940	0
561	20240221	092800	385110	2940	2940	2940	2940	0
562	20240221	092700	385110	2940	2940	2940	2940	0
563	20240221	092600	385110	2940	2940	2940	2940	0
564	20240221	092500	385110	2940	2940	2940	2940	0
565	20240221	092400	385110	2940	2940	2940	2940	10
566	20240221	092300	355710	2940	2940	2940	2940	11
567	20240221	092200	323370	2940	2910	2940	2910	2
568	20240221	092100	317520	2940	2940	2940	2940	0
569	20240221	092000	317520	2940	2940	2940	2940	0
570	20240221	091900	317520	2940	2940	2940	2940	1
571	20240221	091800	314580	2940	2940	2940	2940	0
572	20240221	091700	314580	2940	2940	2940	2940	0
573	20240221	091600	314580	2940	2940	2940	2940	0
574	20240221	091500	314580	2940	2940	2940	2940	0
575	20240221	091400	314580	2940	2940	2940	2940	0
576	20240221	091300	314580	2940	2940	2940	2940	0
577	20240221	091200	314580	2940	2940	2940	2940	0
578	20240221	091100	314580	2940	2940	2940	2940	0
579	20240221	091000	314580	2940	2940	2940	2940	1
580	20240221	090900	311640	2940	2940	2940	2940	0
581	20240221	090800	311640	2940	2940	2940	2940	0
582	20240221	090700	311640	2940	2940	2940	2940	0
583	20240221	090600	311640	2940	2940	2940	2940	0
584	20240221	090500	311640	2940	2940	2940	2940	0
585	20240221	090400	311640	2940	2940	2940	2940	0
586	20240221	090300	311640	2940	2940	2940	2940	0
587	20240221	090200	311640	2940	2940	2940	2940	0
588	20240221	090100	311640	2940	2940	2940	2940	0
589	20240221	090000	311640	2940	2940	2940	2940	106