KissMeData/006570/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184700	11721015	3005	3005	3005	3005	10
3	20240216	184600	11721015	3005	3005	3005	3005	0
4	20240216	184500	11721015	3005	3005	3005	3005	0
5	20240216	184400	11721015	3005	3005	3005	3005	0
6	20240216	184300	11721015	3005	3005	3005	3005	0
7	20240216	184200	11721015	3005	3005	3005	3005	0
8	20240216	184100	11721015	3005	3005	3005	3005	0
9	20240216	184000	11721015	3005	3005	3005	3005	0
10	20240216	183900	11721015	3005	3005	3005	3005	0
11	20240216	183800	11721015	3005	3005	3005	3005	0
12	20240216	183700	11721015	3005	3005	3005	3005	0
13	20240216	183600	11721015	3005	3005	3005	3005	0
14	20240216	183500	11721015	3005	3005	3005	3005	0
15	20240216	183400	11721015	3005	3005	3005	3005	0
16	20240216	183300	11721015	3005	3005	3005	3005	0
17	20240216	183200	11721015	3005	3005	3005	3005	0
18	20240216	183100	11721015	3005	3005	3005	3005	0
19	20240216	183000	11721015	3005	3005	3005	3005	0
20	20240216	182900	11721015	3005	3005	3005	3005	0
21	20240216	182800	11721015	3005	3005	3005	3005	0
22	20240216	182700	11721015	3005	3005	3005	3005	0
23	20240216	182600	11721015	3005	3005	3005	3005	0
24	20240216	182500	11721015	3005	3005	3005	3005	0
25	20240216	182400	11721015	3005	3005	3005	3005	0
26	20240216	182300	11721015	3005	3005	3005	3005	0
27	20240216	182200	11721015	3005	3005	3005	3005	0
28	20240216	182100	11721015	3005	3005	3005	3005	0
29	20240216	182000	11721015	3005	3005	3005	3005	0
30	20240216	181900	11721015	3005	3005	3005	3005	0
31	20240216	181800	11721015	3005	3005	3005	3005	0
32	20240216	181700	11721015	3005	3005	3005	3005	10
33	20240216	181600	11721015	3005	3005	3005	3005	0
34	20240216	181500	11721015	3005	3005	3005	3005	0
35	20240216	181400	11721015	3005	3005	3005	3005	0
36	20240216	181300	11721015	3005	3005	3005	3005	0
37	20240216	181200	11721015	3005	3005	3005	3005	0
38	20240216	181100	11721015	3005	3005	3005	3005	0
39	20240216	181000	11721015	3005	3005	3005	3005	0
40	20240216	180900	11721015	3005	3005	3005	3005	0
41	20240216	180800	11721015	3005	3005	3005	3005	0
42	20240216	180700	11721015	3005	3005	3005	3005	0
43	20240216	180600	11721015	3005	3005	3005	3005	0
44	20240216	180500	11721015	3005	3005	3005	3005	0
45	20240216	180400	11721015	3005	3005	3005	3005	0
46	20240216	180300	11721015	3005	3005	3005	3005	0
47	20240216	180200	11721015	3005	3005	3005	3005	0
48	20240216	180100	11721015	3005	3005	3005	3005	0
49	20240216	180000	11721015	3005	3005	3005	3005	0
50	20240216	175900	11721015	3005	3005	3005	3005	0
51	20240216	175800	11721015	3005	3005	3005	3005	0
52	20240216	175700	11721015	3005	3005	3005	3005	0
53	20240216	175600	11721015	3005	3005	3005	3005	0
54	20240216	175500	11721015	3005	3005	3005	3005	0
55	20240216	175400	11721015	3005	3005	3005	3005	0
56	20240216	175300	11721015	3005	3005	3005	3005	0
57	20240216	175200	11721015	3005	3005	3005	3005	0
58	20240216	175100	11721015	3005	3005	3005	3005	0
59	20240216	175000	11721015	3005	3005	3005	3005	0
60	20240216	174900	11721015	3005	3005	3005	3005	0
61	20240216	174800	11721015	3005	3005	3005	3005	0
62	20240216	174700	11721015	3005	3005	3005	3005	10
63	20240216	174600	11721015	3005	3005	3005	3005	0
64	20240216	174500	11721015	3005	3005	3005	3005	0
65	20240216	174400	11721015	3005	3005	3005	3005	0
66	20240216	174300	11721015	3005	3005	3005	3005	0
67	20240216	174200	11721015	3005	3005	3005	3005	0
68	20240216	174100	11721015	3005	3005	3005	3005	0
69	20240216	174000	11721015	3005	3005	3005	3005	0
70	20240216	173900	11721015	3005	3005	3005	3005	0
71	20240216	173800	11721015	3005	3005	3005	3005	0
72	20240216	173700	11721015	3005	3005	3005	3005	0
73	20240216	173600	11721015	3005	3005	3005	3005	0
74	20240216	173500	11721015	3005	3005	3005	3005	0
75	20240216	173400	11721015	3005	3005	3005	3005	0
76	20240216	173300	11721015	3005	3005	3005	3005	0
77	20240216	173200	11721015	3005	3005	3005	3005	0
78	20240216	173100	11721015	3005	3005	3005	3005	0
79	20240216	173000	11721015	3005	3005	3005	3005	0
80	20240216	172900	11721015	3005	3005	3005	3005	0
81	20240216	172800	11721015	3005	3005	3005	3005	0
82	20240216	172700	11721015	3005	3005	3005	3005	0
83	20240216	172600	11721015	3005	3005	3005	3005	0
84	20240216	172500	11721015	3005	3005	3005	3005	0
85	20240216	172400	11721015	3005	3005	3005	3005	0
86	20240216	172300	11721015	3005	3005	3005	3005	0
87	20240216	172200	11721015	3005	3005	3005	3005	0
88	20240216	172100	11721015	3005	3005	3005	3005	0
89	20240216	172000	11721015	3005	3005	3005	3005	0
90	20240216	171900	11721015	3005	3005	3005	3005	0
91	20240216	171800	11721015	3005	3005	3005	3005	0
92	20240216	171700	11721015	3005	3005	3005	3005	10
93	20240216	171600	11721015	3005	3005	3005	3005	0
94	20240216	171500	11721015	3005	3005	3005	3005	0
95	20240216	171400	11721015	3005	3005	3005	3005	0
96	20240216	171300	11721015	3005	3005	3005	3005	0
97	20240216	171200	11721015	3005	3005	3005	3005	0
98	20240216	171100	11721015	3005	3005	3005	3005	0
99	20240216	171000	11721015	3005	3005	3005	3005	0
100	20240216	170900	11721015	3005	3005	3005	3005	0
101	20240216	170800	11721015	3005	3005	3005	3005	0
102	20240216	170700	11721015	3005	3005	3005	3005	0
103	20240216	170600	11721015	3005	3005	3005	3005	0
104	20240216	170500	11721015	3005	3005	3005	3005	0
105	20240216	170400	11721015	3005	3005	3005	3005	0
106	20240216	170300	11721015	3005	3005	3005	3005	0
107	20240216	170200	11721015	3005	3005	3005	3005	0
108	20240216	170100	11721015	3005	3005	3005	3005	0
109	20240216	170000	11721015	3005	3005	3005	3005	0
110	20240216	165900	11721015	3005	3005	3005	3005	0
111	20240216	165800	11721015	3005	3005	3005	3005	0
112	20240216	165700	11721015	3005	3005	3005	3005	0
113	20240216	165600	11721015	3005	3005	3005	3005	0
114	20240216	165500	11721015	3005	3005	3005	3005	0
115	20240216	165400	11721015	3005	3005	3005	3005	0
116	20240216	165300	11721015	3005	3005	3005	3005	0
117	20240216	165200	11721015	3005	3005	3005	3005	0
118	20240216	165100	11721015	3005	3005	3005	3005	0
119	20240216	165000	11721015	3005	3005	3005	3005	0
120	20240216	164900	11721015	3005	3005	3005	3005	0
121	20240216	164800	11721015	3005	3005	3005	3005	0
122	20240216	164700	11721015	3005	3005	3005	3005	10
123	20240216	164600	11721015	3005	3005	3005	3005	0
124	20240216	164500	11721015	3005	3005	3005	3005	0
125	20240216	164400	11721015	3005	3005	3005	3005	0
126	20240216	164300	11721015	3005	3005	3005	3005	0
127	20240216	164200	11721015	3005	3005	3005	3005	0
128	20240216	164100	11721015	3005	3005	3005	3005	0
129	20240216	164000	11721015	3005	3005	3005	3005	0
130	20240216	163900	11721015	3005	3005	3005	3005	0
131	20240216	163800	11721015	3005	3005	3005	3005	0
132	20240216	163700	11721015	3005	3005	3005	3005	0
133	20240216	163600	11721015	3005	3005	3005	3005	0
134	20240216	163500	11721015	3005	3005	3005	3005	0
135	20240216	163400	11721015	3005	3005	3005	3005	0
136	20240216	163300	11721015	3005	3005	3005	3005	0
137	20240216	163200	11721015	3005	3005	3005	3005	0
138	20240216	163100	11721015	3005	3005	3005	3005	0
139	20240216	163000	11721015	3005	3005	3005	3005	0
140	20240216	162900	11721015	3005	3005	3005	3005	0
141	20240216	162800	11721015	3005	3005	3005	3005	0
142	20240216	162700	11721015	3005	3005	3005	3005	0
143	20240216	162600	11721015	3005	3005	3005	3005	0
144	20240216	162500	11721015	3005	3005	3005	3005	0
145	20240216	162400	11721015	3005	3005	3005	3005	0
146	20240216	162300	11721015	3005	3005	3005	3005	0
147	20240216	162200	11721015	3005	3005	3005	3005	0
148	20240216	162100	11721015	3005	3005	3005	3005	0
149	20240216	162000	11721015	3005	3005	3005	3005	0
150	20240216	161900	11721015	3005	3005	3005	3005	0
151	20240216	161800	11721015	3005	3005	3005	3005	0
152	20240216	161700	11721015	3005	3005	3005	3005	10
153	20240216	161600	11721015	3005	3005	3005	3005	0
154	20240216	161500	11721015	3005	3005	3005	3005	0
155	20240216	161400	11721015	3005	3005	3005	3005	0
156	20240216	161300	11721015	3005	3005	3005	3005	0
157	20240216	161200	11721015	3005	3005	3005	3005	0
158	20240216	161100	11721015	3005	3005	3005	3005	0
159	20240216	161000	11721015	3005	3005	3005	3005	0
160	20240216	160900	11721015	3005	3005	3005	3005	0
161	20240216	160800	11721015	3005	3005	3005	3005	0
162	20240216	160700	11721015	3005	3005	3005	3005	0
163	20240216	160600	11721015	3005	3005	3005	3005	0
164	20240216	160500	11721015	3005	3005	3005	3005	0
165	20240216	160400	11721015	3005	3005	3005	3005	0
166	20240216	160300	11721015	3005	3005	3005	3005	0
167	20240216	160200	11721015	3005	3005	3005	3005	0
168	20240216	160100	11721015	3005	3005	3005	3005	0
169	20240216	160000	11721015	3005	3005	3005	3005	0
170	20240216	155900	11721015	3005	3005	3005	3005	0
171	20240216	155800	11721015	3005	3005	3005	3005	0
172	20240216	155700	11721015	3005	3005	3005	3005	0
173	20240216	155600	11721015	3005	3005	3005	3005	0
174	20240216	155500	11721015	3005	3005	3005	3005	0
175	20240216	155400	11721015	3005	3005	3005	3005	0
176	20240216	155300	11721015	3005	3005	3005	3005	0
177	20240216	155200	11721015	3005	3005	3005	3005	0
178	20240216	155100	11721015	3005	3005	3005	3005	0
179	20240216	155000	11721015	3005	3005	3005	3005	0
180	20240216	154900	11721015	3005	3005	3005	3005	0
181	20240216	154800	11721015	3005	3005	3005	3005	0
182	20240216	154700	11721015	3005	3005	3005	3005	10
183	20240216	154600	11721015	3005	3005	3005	3005	0
184	20240216	154500	11721015	3005	3005	3005	3005	0
185	20240216	154400	11721015	3005	3005	3005	3005	0
186	20240216	154300	11721015	3005	3005	3005	3005	0
187	20240216	154200	11721015	3005	3005	3005	3005	0
188	20240216	154100	11721015	3005	3005	3005	3005	0
189	20240216	154000	11721015	3005	3005	3005	3005	0
190	20240216	153900	11721015	3005	3005	3005	3005	0
191	20240216	153800	11721015	3005	3005	3005	3005	0
192	20240216	153700	11721015	3005	3005	3005	3005	0
193	20240216	153600	11721015	3005	3005	3005	3005	0
194	20240216	153500	11721015	3005	3005	3005	3005	0
195	20240216	153400	11721015	3005	3005	3005	3005	0
196	20240216	153300	11721015	3005	3005	3005	3005	0
197	20240216	153200	11721015	3005	3005	3005	3005	0
198	20240216	153100	11721015	3005	3005	3005	3005	0
199	20240216	153000	11721015	3005	3005	3005	3005	10
200	20240216	152900	11690965	3005	3005	3005	3005	0
201	20240216	152800	11690965	3005	3005	3005	3005	0
202	20240216	152700	11690965	3005	3005	3005	3005	0
203	20240216	152600	11690965	3005	3005	3005	3005	0
204	20240216	152500	11690965	3005	3005	3005	3005	0
205	20240216	152400	11690965	3005	3005	3005	3005	0
206	20240216	152300	11690965	3005	3005	3005	3005	0
207	20240216	152200	11690965	3005	3005	3005	3005	0
208	20240216	152100	11690965	3005	3005	3005	3005	0
209	20240216	152000	11690965	3005	3005	3005	3005	0
210	20240216	151900	11690965	3005	3005	3005	3005	0
211	20240216	151800	11690965	3005	3005	3005	3005	0
212	20240216	151700	11690965	3005	3005	3005	3005	0
213	20240216	151600	11690965	3005	3005	3005	3005	0
214	20240216	151500	11690965	3005	3005	3005	3005	0
215	20240216	151400	11690965	3005	2995	3005	2995	93
216	20240216	151300	11412140	3000	2985	3000	2985	296
217	20240216	151200	10527875	2985	2985	2985	2985	0
218	20240216	151100	10527875	2985	2985	2985	2985	0
219	20240216	151000	10527875	2985	2985	2985	2985	1
220	20240216	150900	10524890	2980	2980	2980	2980	2
221	20240216	150800	10518930	2985	2985	2985	2985	0
222	20240216	150700	10518930	2985	2985	2985	2985	0
223	20240216	150600	10518930	2985	2985	2985	2985	1
224	20240216	150500	10515945	2985	2985	2985	2985	0
225	20240216	150400	10515945	2985	2985	2985	2985	0
226	20240216	150300	10515945	2985	2985	2985	2985	0
227	20240216	150200	10515945	2985	2985	2985	2985	0
228	20240216	150100	10515945	2985	2985	2985	2985	1
229	20240216	150000	10512960	2980	2980	2980	2980	0
230	20240216	145900	10512960	2980	2980	2980	2980	0
231	20240216	145800	10512960	2980	2980	2980	2980	1
232	20240216	145700	10509980	2980	2980	2980	2980	14
233	20240216	145600	10468260	2985	2985	2985	2985	0
234	20240216	145500	10468260	2985	2985	2985	2985	0
235	20240216	145400	10468260	2985	2985	2985	2985	0
236	20240216	145300	10468260	2985	2985	2985	2985	0
237	20240216	145200	10468260	2985	2985	2985	2985	0
238	20240216	145100	10468260	2985	2985	2985	2985	0
239	20240216	145000	10468260	2985	2985	2985	2985	0
240	20240216	144900	10468260	2985	2985	2985	2985	0
241	20240216	144800	10468260	2985	2985	2985	2985	0
242	20240216	144700	10468260	2985	2985	2985	2985	0
243	20240216	144600	10468260	2985	2985	2985	2985	0
244	20240216	144500	10468260	2985	2985	2985	2985	0
245	20240216	144400	10468260	2985	2985	2985	2985	0
246	20240216	144300	10468260	2985	2985	2985	2985	0
247	20240216	144200	10468260	2985	2985	2985	2985	0
248	20240216	144100	10468260	2985	2985	2985	2985	0
249	20240216	144000	10468260	2985	2985	2985	2985	0
250	20240216	143900	10468260	2985	2985	2985	2985	0
251	20240216	143800	10468260	2985	2985	2985	2985	0
252	20240216	143700	10468260	2985	2985	2985	2985	0
253	20240216	143600	10468260	2985	2985	2985	2985	0
254	20240216	143500	10468260	2985	2985	2985	2985	0
255	20240216	143400	10468260	2985	2985	2985	2985	0
256	20240216	143300	10468260	2985	2985	2985	2985	0
257	20240216	143200	10468260	2985	2985	2985	2985	0
258	20240216	143100	10468260	2985	2985	2985	2985	0
259	20240216	143000	10468260	2985	2985	2985	2985	0
260	20240216	142900	10468260	2985	2985	2985	2985	0
261	20240216	142800	10468260	2985	2985	2985	2985	0
262	20240216	142700	10468260	2985	2985	2985	2985	0
263	20240216	142600	10468260	2985	2985	2985	2985	0
264	20240216	142500	10468260	2985	2985	2985	2985	0
265	20240216	142400	10468260	2985	2985	2985	2985	0
266	20240216	142300	10468260	2985	2985	2985	2985	0
267	20240216	142200	10468260	2985	2985	2985	2985	0
268	20240216	142100	10468260	2985	2985	2985	2985	0
269	20240216	142000	10468260	2985	2985	2985	2985	1
270	20240216	141900	10465275	2985	2985	2985	2985	0
271	20240216	141800	10465275	2985	2985	2985	2985	0
272	20240216	141700	10465275	2985	2985	2985	2985	0
273	20240216	141600	10465275	2985	2985	2985	2985	0
274	20240216	141500	10465275	2985	2985	2985	2985	0
275	20240216	141400	10465275	2985	2985	2985	2985	0
276	20240216	141300	10465275	2985	2985	2985	2985	0
277	20240216	141200	10465275	2985	2985	2985	2985	0
278	20240216	141100	10465275	2985	2985	2985	2985	0
279	20240216	141000	10465275	2985	2985	2985	2985	0
280	20240216	140900	10465275	2985	2985	2985	2985	0
281	20240216	140800	10465275	2985	2985	2985	2985	0
282	20240216	140700	10465275	2985	2985	2985	2985	0
283	20240216	140600	10465275	2985	2985	2985	2985	0
284	20240216	140500	10465275	2985	2985	2985	2985	0
285	20240216	140400	10465275	2985	2985	2985	2985	0
286	20240216	140300	10465275	2985	2985	2985	2985	0
287	20240216	140200	10465275	2985	2985	2985	2985	0
288	20240216	140100	10465275	2985	2985	2985	2985	0
289	20240216	140000	10465275	2985	2985	2985	2985	0
290	20240216	135900	10465275	2985	2985	2985	2985	0
291	20240216	135800	10465275	2985	2985	2985	2985	0
292	20240216	135700	10465275	2985	2985	2985	2985	0
293	20240216	135600	10465275	2985	2985	2985	2985	0
294	20240216	135500	10465275	2985	2985	2985	2985	0
295	20240216	135400	10465275	2985	2985	2985	2985	0
296	20240216	135300	10465275	2985	2985	2985	2985	0
297	20240216	135200	10465275	2985	2985	2985	2985	0
298	20240216	135100	10465275	2985	2985	2985	2985	0
299	20240216	135000	10465275	2985	2985	2985	2985	0
300	20240216	134900	10465275	2985	2985	2985	2985	0
301	20240216	134800	10465275	2985	2985	2985	2985	0
302	20240216	134700	10465275	2985	2985	2985	2985	0
303	20240216	134600	10465275	2985	2985	2985	2985	0
304	20240216	134500	10465275	2985	2985	2985	2985	0
305	20240216	134400	10465275	2985	2985	2985	2985	1
306	20240216	134300	10462290	2970	2970	2970	2970	0
307	20240216	134200	10462290	2970	2970	2970	2970	0
308	20240216	134100	10462290	2970	2970	2970	2970	0
309	20240216	134000	10462290	2970	2970	2970	2970	0
310	20240216	133900	10462290	2970	2970	2970	2970	0
311	20240216	133800	10462290	2970	2970	2970	2970	0
312	20240216	133700	10462290	2970	2970	2970	2970	0
313	20240216	133600	10462290	2970	2970	2970	2970	0
314	20240216	133500	10462290	2970	2970	2970	2970	0
315	20240216	133400	10462290	2970	2970	2970	2970	5
316	20240216	133300	10447440	2985	2985	2985	2985	0
317	20240216	133200	10447440	2985	2985	2985	2985	0
318	20240216	133100	10447440	2985	2985	2985	2985	0
319	20240216	133000	10447440	2985	2985	2985	2985	0
320	20240216	132900	10447440	2985	2985	2985	2985	0
321	20240216	132800	10447440	2985	2985	2985	2985	0
322	20240216	132700	10447440	2985	2985	2985	2985	0
323	20240216	132600	10447440	2985	2985	2985	2985	0
324	20240216	132500	10447440	2985	2985	2985	2985	0
325	20240216	132400	10447440	2985	2985	2985	2985	0
326	20240216	132300	10447440	2985	2985	2985	2985	0
327	20240216	132200	10447440	2985	2985	2985	2985	0
328	20240216	132100	10447440	2985	2985	2985	2985	0
329	20240216	132000	10447440	2985	2985	2985	2985	0
330	20240216	131900	10447440	2985	2985	2985	2985	0
331	20240216	131800	10447440	2985	2985	2985	2985	0
332	20240216	131700	10447440	2985	2985	2985	2985	0
333	20240216	131600	10447440	2985	2985	2985	2985	15
334	20240216	131500	10402665	2985	2985	2985	2985	0
335	20240216	131400	10402665	2985	2985	2985	2985	0
336	20240216	131300	10402665	2985	2985	2985	2985	0
337	20240216	131200	10402665	2985	2985	2985	2985	0
338	20240216	131100	10402665	2985	2985	2985	2985	0
339	20240216	131000	10402665	2985	2985	2985	2985	0
340	20240216	130900	10402665	2985	2985	2985	2985	0
341	20240216	130800	10402665	2985	2985	2985	2985	0
342	20240216	130700	10402665	2985	2985	2985	2985	0
343	20240216	130600	10402665	2985	2985	2985	2985	0
344	20240216	130500	10402665	2985	2985	2985	2985	0
345	20240216	130400	10402665	2985	2985	2985	2985	1
346	20240216	130300	10399680	2965	2965	2965	2965	0
347	20240216	130200	10399680	2965	2965	2965	2965	0
348	20240216	130100	10399680	2965	2965	2965	2965	0
349	20240216	130000	10399680	2965	2965	2965	2965	0
350	20240216	125900	10399680	2965	2965	2965	2965	0
351	20240216	125800	10399680	2965	2965	2965	2965	0
352	20240216	125700	10399680	2965	2965	2965	2965	0
353	20240216	125600	10399680	2965	2975	2975	2965	500
354	20240216	125500	8915595	2975	2980	2980	2975	100
355	20240216	125400	8618090	2985	2985	2985	2985	0
356	20240216	125300	8618090	2985	2985	2985	2985	0
357	20240216	125200	8618090	2985	2985	2985	2985	0
358	20240216	125100	8618090	2985	2985	2985	2985	0
359	20240216	125000	8618090	2985	2985	2985	2985	1
360	20240216	124900	8615105	2980	2980	2980	2980	0
361	20240216	124800	8615105	2980	2980	2980	2980	3
362	20240216	124700	8606165	2985	3000	3000	2980	166
363	20240216	124600	8109760	2995	2995	2995	2995	3
364	20240216	124500	8100775	2995	2995	2995	2995	0
365	20240216	124400	8100775	2995	2995	2995	2995	0
366	20240216	124300	8100775	2995	2995	2995	2995	0
367	20240216	124200	8100775	2995	2995	2995	2995	0
368	20240216	124100	8100775	2995	2995	2995	2995	0
369	20240216	124000	8100775	2995	2995	2995	2995	0
370	20240216	123900	8100775	2995	2995	2995	2995	0
371	20240216	123800	8100775	2995	2995	2995	2995	0
372	20240216	123700	8100775	2995	2995	2995	2995	0
373	20240216	123600	8100775	2995	2995	2995	2995	0
374	20240216	123500	8100775	2995	2995	2995	2995	0
375	20240216	123400	8100775	2995	2995	2995	2995	1
376	20240216	123300	8097780	3000	3000	3000	3000	0
377	20240216	123200	8097780	3000	3000	3000	3000	0
378	20240216	123100	8097780	3000	3000	3000	3000	0
379	20240216	123000	8097780	3000	3000	3000	3000	0
380	20240216	122900	8097780	3000	3000	3000	3000	0
381	20240216	122800	8097780	3000	3000	3000	3000	0
382	20240216	122700	8097780	3000	3000	3000	3000	0
383	20240216	122600	8097780	3000	3000	3000	3000	0
384	20240216	122500	8097780	3000	3000	3000	3000	0
385	20240216	122400	8097780	3000	3000	3000	3000	0
386	20240216	122300	8097780	3000	3000	3000	3000	0
387	20240216	122200	8097780	3000	3000	3000	3000	0
388	20240216	122100	8097780	3000	3000	3000	3000	0
389	20240216	122000	8097780	3000	3000	3000	3000	0
390	20240216	121900	8097780	3000	3000	3000	3000	0
391	20240216	121800	8097780	3000	3000	3000	3000	0
392	20240216	121700	8097780	3000	3000	3000	3000	0
393	20240216	121600	8097780	3000	3000	3000	3000	0
394	20240216	121500	8097780	3000	3000	3000	3000	0
395	20240216	121400	8097780	3000	3000	3000	3000	0
396	20240216	121300	8097780	3000	3000	3000	3000	0
397	20240216	121200	8097780	3000	3000	3000	3000	0
398	20240216	121100	8097780	3000	3000	3000	3000	0
399	20240216	121000	8097780	3000	3000	3000	3000	0
400	20240216	120900	8097780	3000	3000	3000	3000	0
401	20240216	120800	8097780	3000	3000	3000	3000	0
402	20240216	120700	8097780	3000	3000	3000	3000	0
403	20240216	120600	8097780	3000	3000	3000	3000	0
404	20240216	120500	8097780	3000	3000	3000	3000	0
405	20240216	120400	8097780	3000	3000	3000	3000	0
406	20240216	120300	8097780	3000	3000	3000	3000	1
407	20240216	120200	8094780	2985	2985	2985	2985	0
408	20240216	120100	8094780	2985	2985	2985	2985	0
409	20240216	120000	8094780	2985	2985	2985	2985	0
410	20240216	115900	8094780	2985	2985	2985	2985	0
411	20240216	115800	8094780	2985	2985	2985	2985	0
412	20240216	115700	8094780	2985	2985	2985	2985	0
413	20240216	115600	8094780	2985	2985	2985	2985	0
414	20240216	115500	8094780	2985	2985	2985	2985	0
415	20240216	115400	8094780	2985	2985	2985	2985	0
416	20240216	115300	8094780	2985	2985	2985	2985	0
417	20240216	115200	8094780	2985	2985	2985	2985	0
418	20240216	115100	8094780	2985	2985	2985	2985	0
419	20240216	115000	8094780	2985	2985	2985	2985	0
420	20240216	114900	8094780	2985	2985	2985	2985	0
421	20240216	114800	8094780	2985	2985	2985	2985	0
422	20240216	114700	8094780	2985	2985	2985	2985	0
423	20240216	114600	8094780	2985	2985	2985	2985	1
424	20240216	114500	8091795	3005	3005	3005	3005	0
425	20240216	114400	8091795	3005	3005	3005	3005	0
426	20240216	114300	8091795	3005	3005	3005	3005	0
427	20240216	114200	8091795	3005	3005	3005	3005	0
428	20240216	114100	8091795	3005	3005	3005	3005	0
429	20240216	114000	8091795	3005	3005	3005	3005	0
430	20240216	113900	8091795	3005	3005	3005	3005	0
431	20240216	113800	8091795	3005	3005	3005	3005	0
432	20240216	113700	8091795	3005	3005	3005	3005	0
433	20240216	113600	8091795	3005	3005	3005	3005	0
434	20240216	113500	8091795	3005	3005	3005	3005	0
435	20240216	113400	8091795	3005	3005	3005	3005	0
436	20240216	113300	8091795	3005	3005	3005	3005	0
437	20240216	113200	8091795	3005	3005	3005	3005	0
438	20240216	113100	8091795	3005	3005	3005	3005	0
439	20240216	113000	8091795	3005	3005	3005	3005	0
440	20240216	112900	8091795	3005	3005	3005	3005	0
441	20240216	112800	8091795	3005	3005	3005	3005	0
442	20240216	112700	8091795	3005	3005	3005	3005	0
443	20240216	112600	8091795	3005	3005	3005	3005	0
444	20240216	112500	8091795	3005	3005	3005	3005	0
445	20240216	112400	8091795	3005	3005	3005	3005	0
446	20240216	112300	8091795	3005	3005	3005	3005	0
447	20240216	112200	8091795	3005	3005	3005	3005	0
448	20240216	112100	8091795	3005	3005	3005	3005	0
449	20240216	112000	8091795	3005	2985	3005	2985	2
450	20240216	111900	8085805	3005	2985	3005	2985	2
451	20240216	111800	8079815	3005	3005	3005	3005	0
452	20240216	111700	8079815	3005	3005	3005	3005	0
453	20240216	111600	8079815	3005	3005	3005	3005	0
454	20240216	111500	8079815	3005	3005	3005	3005	0
455	20240216	111400	8079815	3005	2985	3005	2985	2
456	20240216	111300	8073825	3000	2980	3000	2980	4
457	20240216	111200	8061860	2980	2980	2980	2980	1
458	20240216	111100	8058880	2980	2980	2980	2980	0
459	20240216	111000	8058880	2980	2980	2980	2980	0
460	20240216	110900	8058880	2980	2980	2980	2980	0
461	20240216	110800	8058880	2980	2980	2980	2980	0
462	20240216	110700	8058880	2980	2980	2980	2980	0
463	20240216	110600	8058880	2980	2980	2980	2980	0
464	20240216	110500	8058880	2980	2980	2980	2980	0
465	20240216	110400	8058880	2980	2980	2980	2980	0
466	20240216	110300	8058880	2980	2980	2980	2980	0
467	20240216	110200	8058880	2980	2980	2980	2980	0
468	20240216	110100	8058880	2980	2980	2980	2980	0
469	20240216	110000	8058880	2980	2980	2980	2980	0
470	20240216	105900	8058880	2980	2980	2980	2980	1
471	20240216	105800	8055900	3000	3000	3000	3000	10
472	20240216	105700	8025900	3005	3005	3005	3005	0
473	20240216	105600	8025900	3005	3005	3005	3005	0
474	20240216	105500	8025900	3005	3005	3005	3005	0
475	20240216	105400	8025900	3005	3005	3005	3005	0
476	20240216	105300	8025900	3005	3005	3005	3005	0
477	20240216	105200	8025900	3005	3005	3005	3005	0
478	20240216	105100	8025900	3005	3005	3005	3005	0
479	20240216	105000	8025900	3005	3005	3005	3005	3
480	20240216	104900	8016885	3005	3005	3005	3005	0
481	20240216	104800	8016885	3005	3005	3005	3005	0
482	20240216	104700	8016885	3005	3005	3005	3005	0
483	20240216	104600	8016885	3005	3005	3005	3005	0
484	20240216	104500	8016885	3005	3005	3005	3005	0
485	20240216	104400	8016885	3005	3005	3005	3005	0
486	20240216	104300	8016885	3005	3005	3005	3005	0
487	20240216	104200	8016885	3005	3005	3005	3005	0
488	20240216	104100	8016885	3005	3005	3005	3005	1
489	20240216	104000	8013880	3040	3040	3040	3040	0
490	20240216	103900	8013880	3040	3040	3040	3040	0
491	20240216	103800	8013880	3040	3040	3040	3040	0
492	20240216	103700	8013880	3040	3040	3040	3040	0
493	20240216	103600	8013880	3040	3040	3040	3040	0
494	20240216	103500	8013880	3040	3040	3040	3040	0
495	20240216	103400	8013880	3040	2995	3040	2995	366
496	20240216	103300	6915510	3000	3000	3000	3000	0
497	20240216	103200	6915510	3000	2990	3000	2990	200
498	20240216	103100	6315735	2995	2995	2995	2990	162
499	20240216	103000	5830625	2990	2990	2990	2990	0
500	20240216	102900	5830625	2990	2990	2990	2990	0
501	20240216	102800	5830625	2990	2990	2990	2990	0
502	20240216	102700	5830625	2990	2990	2990	2990	0
503	20240216	102600	5830625	2990	2990	2990	2990	0
504	20240216	102500	5830625	2990	2990	2990	2990	0
505	20240216	102400	5830625	2990	2990	2990	2990	2
506	20240216	102300	5824645	2990	2990	2995	2990	22
507	20240216	102200	5758765	2990	2990	2990	2990	34
508	20240216	102100	5657105	2990	2990	2990	2990	0
509	20240216	102000	5657105	2990	2990	2990	2990	0
510	20240216	101900	5657105	2990	2990	2990	2990	0
511	20240216	101800	5657105	2990	2990	2990	2990	0
512	20240216	101700	5657105	2990	2990	2990	2990	0
513	20240216	101600	5657105	2990	2990	2990	2990	0
514	20240216	101500	5657105	2990	2990	2990	2990	0
515	20240216	101400	5657105	2990	2990	2990	2990	0
516	20240216	101300	5657105	2990	2990	2990	2990	0
517	20240216	101200	5657105	2990	2990	2990	2990	0
518	20240216	101100	5657105	2990	2990	2990	2990	0
519	20240216	101000	5657105	2990	2990	2990	2990	0
520	20240216	100900	5657105	2990	2990	2990	2990	0
521	20240216	100800	5657105	2990	2990	2990	2990	0
522	20240216	100700	5657105	2990	2990	2990	2990	0
523	20240216	100600	5657105	2990	2990	2990	2990	0
524	20240216	100500	5657105	2990	2990	2990	2990	0
525	20240216	100400	5657105	2990	2990	2990	2990	0
526	20240216	100300	5657105	2990	2990	2990	2990	0
527	20240216	100200	5657105	2990	2990	2990	2990	0
528	20240216	100100	5657105	2990	2990	2990	2990	0
529	20240216	100000	5657105	2990	2990	2990	2990	0
530	20240216	095900	5657105	2990	2990	2990	2990	0
531	20240216	095800	5657105	2990	2990	2990	2990	0
532	20240216	095700	5657105	2990	2990	2990	2990	0
533	20240216	095600	5657105	2990	2990	2990	2990	0
534	20240216	095500	5657105	2990	2990	2990	2990	0
535	20240216	095400	5657105	2990	2990	2990	2990	0
536	20240216	095300	5657105	2990	2990	2990	2990	0
537	20240216	095200	5657105	2990	2990	2990	2990	0
538	20240216	095100	5657105	2990	2990	2990	2990	0
539	20240216	095000	5657105	2990	2990	2990	2990	0
540	20240216	094900	5657105	2990	2990	2990	2990	0
541	20240216	094800	5657105	2990	2990	2990	2990	0
542	20240216	094700	5657105	2990	2990	2990	2990	0
543	20240216	094600	5657105	2990	2990	2990	2990	0
544	20240216	094500	5657105	2990	2990	2990	2990	0
545	20240216	094400	5657105	2990	2990	2990	2990	0
546	20240216	094300	5657105	2990	2990	2990	2990	0
547	20240216	094200	5657105	2990	2990	2990	2990	0
548	20240216	094100	5657105	2990	2990	2990	2990	0
549	20240216	094000	5657105	2990	2990	2990	2990	0
550	20240216	093900	5657105	2990	2990	2990	2990	0
551	20240216	093800	5657105	2990	2990	2990	2990	0
552	20240216	093700	5657105	2990	2990	2990	2990	0
553	20240216	093600	5657105	2990	2990	2990	2990	0
554	20240216	093500	5657105	2990	2990	2990	2990	0
555	20240216	093400	5657105	2990	2990	2990	2990	0
556	20240216	093300	5657105	2990	2990	2990	2990	3
557	20240216	093200	5648135	2970	2970	2970	2970	0
558	20240216	093100	5648135	2970	2970	2970	2970	0
559	20240216	093000	5648135	2970	2970	2970	2970	0
560	20240216	092900	5648135	2970	2970	2970	2970	0
561	20240216	092800	5648135	2970	2970	2970	2970	0
562	20240216	092700	5648135	2970	2970	2970	2970	0
563	20240216	092600	5648135	2970	2970	2970	2970	0
564	20240216	092500	5648135	2970	2970	2970	2970	0
565	20240216	092400	5648135	2970	2970	2970	2970	0
566	20240216	092300	5648135	2970	2970	2970	2970	0
567	20240216	092200	5648135	2970	2970	2970	2970	1
568	20240216	092100	5645165	2965	2965	2995	2965	51
569	20240216	092000	5493100	2940	2940	2940	2940	0
570	20240216	091900	5493100	2940	2940	2940	2940	669
571	20240216	091800	3526240	2940	2945	2945	2940	183
572	20240216	091700	2988165	2950	2970	2970	2950	808
573	20240216	091600	593000	2990	2990	2990	2990	5
574	20240216	091500	578050	2995	2995	2995	2995	0
575	20240216	091400	578050	2995	2995	2995	2995	0
576	20240216	091300	578050	2995	2995	2995	2995	0
577	20240216	091200	578050	2995	3000	3000	2995	92
578	20240216	091100	302495	2995	2995	2995	2995	0
579	20240216	091000	302495	2995	2995	2995	2995	0
580	20240216	090900	302495	2995	2995	2995	2995	0
581	20240216	090800	302495	2995	2995	2995	2995	0
582	20240216	090700	302495	2995	2995	2995	2995	0
583	20240216	090600	302495	2995	2995	2995	2995	0
584	20240216	090500	302495	2995	2995	2995	2995	0
585	20240216	090400	302495	2995	2995	2995	2995	0
586	20240216	090300	302495	2995	2995	2995	2995	0
587	20240216	090200	302495	2995	2995	2995	2995	0
588	20240216	090100	302495	2995	2995	2995	2995	11
589	20240216	090000	269550	2995	2995	2995	2995	90