KissMeData/006570/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184700	39134730	2905	2905	2905	2905	748
3	20240220	184600	39134730	2905	2905	2905	2905	0
4	20240220	184500	39134730	2905	2905	2905	2905	0
5	20240220	184400	39134730	2905	2905	2905	2905	0
6	20240220	184300	39134730	2905	2905	2905	2905	0
7	20240220	184200	39134730	2905	2905	2905	2905	0
8	20240220	184100	39134730	2905	2905	2905	2905	0
9	20240220	184000	39134730	2905	2905	2905	2905	0
10	20240220	183900	39134730	2905	2905	2905	2905	0
11	20240220	183800	39134730	2905	2905	2905	2905	0
12	20240220	183700	39134730	2905	2905	2905	2905	0
13	20240220	183600	39134730	2905	2905	2905	2905	0
14	20240220	183500	39134730	2905	2905	2905	2905	0
15	20240220	183400	39134730	2905	2905	2905	2905	0
16	20240220	183300	39134730	2905	2905	2905	2905	0
17	20240220	183200	39134730	2905	2905	2905	2905	0
18	20240220	183100	39134730	2905	2905	2905	2905	0
19	20240220	183000	39134730	2905	2905	2905	2905	0
20	20240220	182900	39134730	2905	2905	2905	2905	0
21	20240220	182800	39134730	2905	2905	2905	2905	0
22	20240220	182700	39134730	2905	2905	2905	2905	0
23	20240220	182600	39134730	2905	2905	2905	2905	0
24	20240220	182500	39134730	2905	2905	2905	2905	0
25	20240220	182400	39134730	2905	2905	2905	2905	0
26	20240220	182300	39134730	2905	2905	2905	2905	0
27	20240220	182200	39134730	2905	2905	2905	2905	0
28	20240220	182100	39134730	2905	2905	2905	2905	0
29	20240220	182000	39134730	2905	2905	2905	2905	0
30	20240220	181900	39134730	2905	2905	2905	2905	0
31	20240220	181800	39134730	2905	2905	2905	2905	0
32	20240220	181700	39134730	2905	2905	2905	2905	748
33	20240220	181600	39134730	2905	2905	2905	2905	0
34	20240220	181500	39134730	2905	2905	2905	2905	0
35	20240220	181400	39134730	2905	2905	2905	2905	0
36	20240220	181300	39134730	2905	2905	2905	2905	0
37	20240220	181200	39134730	2905	2905	2905	2905	0
38	20240220	181100	39134730	2905	2905	2905	2905	0
39	20240220	181000	39134730	2905	2905	2905	2905	0
40	20240220	180900	39134730	2905	2905	2905	2905	0
41	20240220	180800	39134730	2905	2905	2905	2905	0
42	20240220	180700	39134730	2905	2905	2905	2905	0
43	20240220	180600	39134730	2905	2905	2905	2905	0
44	20240220	180500	39134730	2905	2905	2905	2905	0
45	20240220	180400	39134730	2905	2905	2905	2905	0
46	20240220	180300	39134730	2905	2905	2905	2905	0
47	20240220	180200	39134730	2905	2905	2905	2905	0
48	20240220	180100	39134730	2905	2905	2905	2905	0
49	20240220	180000	39134730	2905	2905	2905	2905	0
50	20240220	175900	39134730	2905	2905	2905	2905	0
51	20240220	175800	39134730	2905	2905	2905	2905	0
52	20240220	175700	39134730	2905	2905	2905	2905	0
53	20240220	175600	39134730	2905	2905	2905	2905	0
54	20240220	175500	39134730	2905	2905	2905	2905	0
55	20240220	175400	39134730	2905	2905	2905	2905	0
56	20240220	175300	39134730	2905	2905	2905	2905	0
57	20240220	175200	39134730	2905	2905	2905	2905	0
58	20240220	175100	39134730	2905	2905	2905	2905	0
59	20240220	175000	39134730	2905	2905	2905	2905	0
60	20240220	174900	39134730	2905	2905	2905	2905	0
61	20240220	174800	39134730	2905	2905	2905	2905	0
62	20240220	174700	39134730	2905	2905	2905	2905	748
63	20240220	174600	39134730	2905	2905	2905	2905	0
64	20240220	174500	39134730	2905	2905	2905	2905	0
65	20240220	174400	39134730	2905	2905	2905	2905	0
66	20240220	174300	39134730	2905	2905	2905	2905	0
67	20240220	174200	39134730	2905	2905	2905	2905	0
68	20240220	174100	39134730	2905	2905	2905	2905	0
69	20240220	174000	39134730	2905	2905	2905	2905	0
70	20240220	173900	39134730	2905	2905	2905	2905	0
71	20240220	173800	39134730	2905	2905	2905	2905	0
72	20240220	173700	39134730	2905	2905	2905	2905	0
73	20240220	173600	39134730	2905	2905	2905	2905	0
74	20240220	173500	39134730	2905	2905	2905	2905	0
75	20240220	173400	39134730	2905	2905	2905	2905	0
76	20240220	173300	39134730	2905	2905	2905	2905	0
77	20240220	173200	39134730	2905	2905	2905	2905	0
78	20240220	173100	39134730	2905	2905	2905	2905	0
79	20240220	173000	39134730	2905	2905	2905	2905	0
80	20240220	172900	39134730	2905	2905	2905	2905	0
81	20240220	172800	39134730	2905	2905	2905	2905	0
82	20240220	172700	39134730	2905	2905	2905	2905	0
83	20240220	172600	39134730	2905	2905	2905	2905	0
84	20240220	172500	39134730	2905	2905	2905	2905	0
85	20240220	172400	39134730	2905	2905	2905	2905	0
86	20240220	172300	39134730	2905	2905	2905	2905	0
87	20240220	172200	39134730	2905	2905	2905	2905	0
88	20240220	172100	39134730	2905	2905	2905	2905	0
89	20240220	172000	39134730	2905	2905	2905	2905	0
90	20240220	171900	39134730	2905	2905	2905	2905	0
91	20240220	171800	39134730	2905	2905	2905	2905	0
92	20240220	171700	39134730	2905	2905	2905	2905	748
93	20240220	171600	39134730	2905	2905	2905	2905	0
94	20240220	171500	39134730	2905	2905	2905	2905	0
95	20240220	171400	39134730	2905	2905	2905	2905	0
96	20240220	171300	39134730	2905	2905	2905	2905	0
97	20240220	171200	39134730	2905	2905	2905	2905	0
98	20240220	171100	39134730	2905	2905	2905	2905	0
99	20240220	171000	39134730	2905	2905	2905	2905	0
100	20240220	170900	39134730	2905	2905	2905	2905	0
101	20240220	170800	39134730	2905	2905	2905	2905	0
102	20240220	170700	39134730	2905	2905	2905	2905	0
103	20240220	170600	39134730	2905	2905	2905	2905	0
104	20240220	170500	39134730	2905	2905	2905	2905	0
105	20240220	170400	39134730	2905	2905	2905	2905	0
106	20240220	170300	39134730	2905	2905	2905	2905	0
107	20240220	170200	39134730	2905	2905	2905	2905	0
108	20240220	170100	39134730	2905	2905	2905	2905	0
109	20240220	170000	39134730	2905	2905	2905	2905	0
110	20240220	165900	39134730	2905	2905	2905	2905	0
111	20240220	165800	39134730	2905	2905	2905	2905	0
112	20240220	165700	39134730	2905	2905	2905	2905	0
113	20240220	165600	39134730	2905	2905	2905	2905	0
114	20240220	165500	39134730	2905	2905	2905	2905	0
115	20240220	165400	39134730	2905	2905	2905	2905	0
116	20240220	165300	39134730	2905	2905	2905	2905	0
117	20240220	165200	39134730	2905	2905	2905	2905	0
118	20240220	165100	39134730	2905	2905	2905	2905	0
119	20240220	165000	39134730	2905	2905	2905	2905	0
120	20240220	164900	39134730	2905	2905	2905	2905	0
121	20240220	164800	39134730	2905	2905	2905	2905	0
122	20240220	164700	39134730	2905	2905	2905	2905	748
123	20240220	164600	39134730	2905	2905	2905	2905	0
124	20240220	164500	39134730	2905	2905	2905	2905	0
125	20240220	164400	39134730	2905	2905	2905	2905	0
126	20240220	164300	39134730	2905	2905	2905	2905	0
127	20240220	164200	39134730	2905	2905	2905	2905	0
128	20240220	164100	39134730	2905	2905	2905	2905	0
129	20240220	164000	39134730	2905	2905	2905	2905	0
130	20240220	163900	39134730	2905	2905	2905	2905	0
131	20240220	163800	39134730	2905	2905	2905	2905	0
132	20240220	163700	39134730	2905	2905	2905	2905	0
133	20240220	163600	39134730	2905	2905	2905	2905	0
134	20240220	163500	39134730	2905	2905	2905	2905	0
135	20240220	163400	39134730	2905	2905	2905	2905	0
136	20240220	163300	39134730	2905	2905	2905	2905	0
137	20240220	163200	39134730	2905	2905	2905	2905	0
138	20240220	163100	39134730	2905	2905	2905	2905	0
139	20240220	163000	39134730	2905	2905	2905	2905	0
140	20240220	162900	39134730	2905	2905	2905	2905	0
141	20240220	162800	39134730	2905	2905	2905	2905	0
142	20240220	162700	39134730	2905	2905	2905	2905	0
143	20240220	162600	39134730	2905	2905	2905	2905	0
144	20240220	162500	39134730	2905	2905	2905	2905	0
145	20240220	162400	39134730	2905	2905	2905	2905	0
146	20240220	162300	39134730	2905	2905	2905	2905	0
147	20240220	162200	39134730	2905	2905	2905	2905	0
148	20240220	162100	39134730	2905	2905	2905	2905	0
149	20240220	162000	39134730	2905	2905	2905	2905	0
150	20240220	161900	39134730	2905	2905	2905	2905	0
151	20240220	161800	39134730	2905	2905	2905	2905	0
152	20240220	161700	39134730	2905	2905	2905	2905	748
153	20240220	161600	39134730	2905	2905	2905	2905	0
154	20240220	161500	39134730	2905	2905	2905	2905	0
155	20240220	161400	39134730	2905	2905	2905	2905	0
156	20240220	161300	39134730	2905	2905	2905	2905	0
157	20240220	161200	39134730	2905	2905	2905	2905	0
158	20240220	161100	39134730	2905	2905	2905	2905	0
159	20240220	161000	39134730	2905	2905	2905	2905	0
160	20240220	160900	39134730	2905	2905	2905	2905	0
161	20240220	160800	39134730	2905	2905	2905	2905	0
162	20240220	160700	39134730	2905	2905	2905	2905	0
163	20240220	160600	39134730	2905	2905	2905	2905	0
164	20240220	160500	39134730	2905	2905	2905	2905	0
165	20240220	160400	39134730	2905	2905	2905	2905	0
166	20240220	160300	39134730	2905	2905	2905	2905	0
167	20240220	160200	39134730	2905	2905	2905	2905	0
168	20240220	160100	39134730	2905	2905	2905	2905	0
169	20240220	160000	39134730	2905	2905	2905	2905	0
170	20240220	155900	39134730	2905	2905	2905	2905	0
171	20240220	155800	39134730	2905	2905	2905	2905	0
172	20240220	155700	39134730	2905	2905	2905	2905	0
173	20240220	155600	39134730	2905	2905	2905	2905	0
174	20240220	155500	39134730	2905	2905	2905	2905	0
175	20240220	155400	39134730	2905	2905	2905	2905	0
176	20240220	155300	39134730	2905	2905	2905	2905	0
177	20240220	155200	39134730	2905	2905	2905	2905	0
178	20240220	155100	39134730	2905	2905	2905	2905	0
179	20240220	155000	39134730	2905	2905	2905	2905	0
180	20240220	154900	39134730	2905	2905	2905	2905	0
181	20240220	154800	39134730	2905	2905	2905	2905	0
182	20240220	154700	39134730	2905	2905	2905	2905	748
183	20240220	154600	39134730	2905	2905	2905	2905	0
184	20240220	154500	39134730	2905	2905	2905	2905	0
185	20240220	154400	39134730	2905	2905	2905	2905	0
186	20240220	154300	39134730	2905	2905	2905	2905	0
187	20240220	154200	39134730	2905	2905	2905	2905	0
188	20240220	154100	39134730	2905	2905	2905	2905	0
189	20240220	154000	39134730	2905	2905	2905	2905	0
190	20240220	153900	39134730	2905	2905	2905	2905	0
191	20240220	153800	39134730	2905	2905	2905	2905	0
192	20240220	153700	39134730	2905	2905	2905	2905	0
193	20240220	153600	39134730	2905	2905	2905	2905	0
194	20240220	153500	39134730	2905	2905	2905	2905	0
195	20240220	153400	39134730	2905	2905	2905	2905	0
196	20240220	153300	39134730	2905	2905	2905	2905	0
197	20240220	153200	39134730	2905	2905	2905	2905	0
198	20240220	153100	39134730	2905	2905	2905	2905	0
199	20240220	153000	39134730	2905	2905	2905	2905	748
200	20240220	152900	36961790	2935	2935	2935	2935	0
201	20240220	152800	36961790	2935	2935	2935	2935	0
202	20240220	152700	36961790	2935	2935	2935	2935	0
203	20240220	152600	36961790	2935	2935	2935	2935	0
204	20240220	152500	36961790	2935	2935	2935	2935	0
205	20240220	152400	36961790	2935	2935	2935	2935	0
206	20240220	152300	36961790	2935	2935	2935	2935	0
207	20240220	152200	36961790	2935	2935	2935	2935	0
208	20240220	152100	36961790	2935	2935	2935	2935	0
209	20240220	152000	36961790	2935	2935	2935	2935	0
210	20240220	151900	36961790	2935	2930	2935	2930	76
211	20240220	151800	36738760	2920	2920	2920	2920	102
212	20240220	151700	36440920	2935	2935	2935	2935	0
213	20240220	151600	36440920	2935	2915	2935	2915	88
214	20240220	151500	36184075	2910	2910	2910	2910	97
215	20240220	151400	35901805	2910	2905	2910	2905	109
216	20240220	151300	35584660	2905	2905	2905	2905	0
217	20240220	151200	35584660	2905	2905	2905	2905	10
218	20240220	151100	35555610	2890	2890	2890	2890	0
219	20240220	151000	35555610	2890	2890	2890	2890	0
220	20240220	150900	35555610	2890	2890	2890	2890	1
221	20240220	150800	35552720	2905	2905	2905	2905	0
222	20240220	150700	35552720	2905	2905	2905	2905	0
223	20240220	150600	35552720	2905	2905	2905	2905	0
224	20240220	150500	35552720	2905	2905	2905	2905	1
225	20240220	150400	35549815	2880	2880	2880	2880	0
226	20240220	150300	35549815	2880	2880	2880	2880	0
227	20240220	150200	35549815	2880	2900	2900	2880	1151
228	20240220	150100	32225390	2900	2895	2900	2895	900
229	20240220	150000	29615460	2895	2890	2895	2890	401
230	20240220	145900	28454570	2890	2890	2890	2890	1
231	20240220	145800	28451680	2890	2890	2890	2890	1
232	20240220	145700	28448790	2890	2890	2890	2890	37
233	20240220	145600	28341860	2895	2895	2895	2895	2
234	20240220	145500	28336070	2900	2895	2900	2895	77
235	20240220	145400	28113150	2895	2895	2895	2895	0
236	20240220	145300	28113150	2895	2895	2895	2895	0
237	20240220	145200	28113150	2895	2895	2895	2895	2
238	20240220	145100	28107360	2895	2895	2895	2895	1
239	20240220	145000	28104465	2895	2895	2895	2895	70
240	20240220	144900	27901815	2895	2895	2895	2895	0
241	20240220	144800	27901815	2895	2895	2895	2895	182
242	20240220	144700	27374925	2900	2900	2900	2900	25
243	20240220	144600	27302425	2895	2905	2905	2895	828
244	20240220	144500	24900775	2910	2945	2945	2910	3963
245	20240220	144400	13332145	2950	2950	2950	2950	2
246	20240220	144300	13326245	2950	2955	2955	2950	293
247	20240220	144200	12460985	2955	2960	2960	2955	39
248	20240220	144100	12345550	2960	2960	2960	2960	0
249	20240220	144000	12345550	2960	2960	2960	2960	0
250	20240220	143900	12345550	2960	2960	2960	2960	0
251	20240220	143800	12345550	2960	2960	2960	2960	1
252	20240220	143700	12342590	2960	2960	2960	2960	0
253	20240220	143600	12342590	2960	2960	2960	2960	0
254	20240220	143500	12342590	2960	2960	2960	2960	0
255	20240220	143400	12342590	2960	2960	2960	2960	0
256	20240220	143300	12342590	2960	2960	2960	2960	0
257	20240220	143200	12342590	2960	2960	2960	2960	0
258	20240220	143100	12342590	2960	2960	2960	2960	0
259	20240220	143000	12342590	2960	2960	2960	2960	0
260	20240220	142900	12342590	2960	2960	2960	2960	0
261	20240220	142800	12342590	2960	2965	2965	2960	20
262	20240220	142700	12283360	2970	2970	2970	2970	0
263	20240220	142600	12283360	2970	2970	2970	2970	0
264	20240220	142500	12283360	2970	2970	2970	2970	0
265	20240220	142400	12283360	2970	2970	2970	2970	0
266	20240220	142300	12283360	2970	2970	2970	2970	0
267	20240220	142200	12283360	2970	2970	2970	2970	0
268	20240220	142100	12283360	2970	2970	2970	2970	1
269	20240220	142000	12280390	2965	2965	2965	2965	0
270	20240220	141900	12280390	2965	2965	2965	2965	0
271	20240220	141800	12280390	2965	2965	2965	2965	0
272	20240220	141700	12280390	2965	2965	2965	2965	4
273	20240220	141600	12268530	2975	2975	2975	2975	0
274	20240220	141500	12268530	2975	2975	2975	2975	0
275	20240220	141400	12268530	2975	2975	2975	2975	0
276	20240220	141300	12268530	2975	2975	2975	2975	0
277	20240220	141200	12268530	2975	2975	2975	2975	0
278	20240220	141100	12268530	2975	2975	2975	2975	0
279	20240220	141000	12268530	2975	2975	2975	2975	0
280	20240220	140900	12268530	2975	2975	2975	2975	0
281	20240220	140800	12268530	2975	2975	2975	2975	0
282	20240220	140700	12268530	2975	2975	2975	2975	0
283	20240220	140600	12268530	2975	2975	2975	2975	0
284	20240220	140500	12268530	2975	2975	2975	2975	0
285	20240220	140400	12268530	2975	2975	2975	2975	0
286	20240220	140300	12268530	2975	2975	2975	2975	0
287	20240220	140200	12268530	2975	2975	2975	2975	0
288	20240220	140100	12268530	2975	2975	2975	2975	0
289	20240220	140000	12268530	2975	2975	2975	2975	0
290	20240220	135900	12268530	2975	2975	2975	2975	0
291	20240220	135800	12268530	2975	2975	2975	2975	0
292	20240220	135700	12268530	2975	2975	2975	2975	0
293	20240220	135600	12268530	2975	2975	2975	2975	0
294	20240220	135500	12268530	2975	2975	2975	2975	0
295	20240220	135400	12268530	2975	2975	2975	2975	0
296	20240220	135300	12268530	2975	2975	2975	2975	0
297	20240220	135200	12268530	2975	2975	2975	2975	0
298	20240220	135100	12268530	2975	2975	2975	2975	0
299	20240220	135000	12268530	2975	2975	2975	2975	0
300	20240220	134900	12268530	2975	2975	2975	2975	0
301	20240220	134800	12268530	2975	2975	2975	2975	0
302	20240220	134700	12268530	2975	2975	2975	2975	0
303	20240220	134600	12268530	2975	2975	2975	2975	0
304	20240220	134500	12268530	2975	2975	2975	2975	0
305	20240220	134400	12268530	2975	2975	2975	2975	0
306	20240220	134300	12268530	2975	2975	2975	2975	0
307	20240220	134200	12268530	2975	2975	2975	2975	0
308	20240220	134100	12268530	2975	2975	2975	2975	0
309	20240220	134000	12268530	2975	2975	2975	2975	0
310	20240220	133900	12268530	2975	2975	2975	2975	0
311	20240220	133800	12268530	2975	2975	2975	2975	0
312	20240220	133700	12268530	2975	2975	2975	2975	0
313	20240220	133600	12268530	2975	2975	2975	2975	0
314	20240220	133500	12268530	2975	2975	2975	2975	2
315	20240220	133400	12262580	2975	2975	2975	2975	0
316	20240220	133300	12262580	2975	2975	2975	2975	0
317	20240220	133200	12262580	2975	2975	2975	2975	0
318	20240220	133100	12262580	2975	2975	2975	2975	0
319	20240220	133000	12262580	2975	2975	2975	2975	0
320	20240220	132900	12262580	2975	2975	2975	2975	0
321	20240220	132800	12262580	2975	2975	2975	2975	0
322	20240220	132700	12262580	2975	2975	2975	2975	10
323	20240220	132600	12232830	2960	2960	2960	2960	0
324	20240220	132500	12232830	2960	2960	2960	2960	0
325	20240220	132400	12232830	2960	2960	2960	2960	0
326	20240220	132300	12232830	2960	2960	2960	2960	0
327	20240220	132200	12232830	2960	2960	2960	2960	0
328	20240220	132100	12232830	2960	2960	2960	2960	0
329	20240220	132000	12232830	2960	2960	2960	2960	0
330	20240220	131900	12232830	2960	2960	2960	2960	0
331	20240220	131800	12232830	2960	2960	2960	2960	0
332	20240220	131700	12232830	2960	2960	2960	2960	0
333	20240220	131600	12232830	2960	2960	2960	2960	0
334	20240220	131500	12232830	2960	2960	2960	2960	0
335	20240220	131400	12232830	2960	2960	2960	2960	0
336	20240220	131300	12232830	2960	2960	2960	2960	2
337	20240220	131200	12226910	2975	2975	2975	2975	0
338	20240220	131100	12226910	2975	2975	2975	2975	0
339	20240220	131000	12226910	2975	2975	2975	2975	0
340	20240220	130900	12226910	2975	2975	2975	2975	0
341	20240220	130800	12226910	2975	2975	2975	2975	0
342	20240220	130700	12226910	2975	2975	2975	2975	0
343	20240220	130600	12226910	2975	2975	2975	2975	0
344	20240220	130500	12226910	2975	2975	2975	2975	0
345	20240220	130400	12226910	2975	2975	2975	2975	0
346	20240220	130300	12226910	2975	2975	2975	2975	0
347	20240220	130200	12226910	2975	2975	2975	2975	0
348	20240220	130100	12226910	2975	2975	2975	2975	0
349	20240220	130000	12226910	2975	2975	2975	2975	0
350	20240220	125900	12226910	2975	2975	2975	2975	0
351	20240220	125800	12226910	2975	2975	2975	2975	0
352	20240220	125700	12226910	2975	2975	2975	2975	0
353	20240220	125600	12226910	2975	2975	2975	2975	0
354	20240220	125500	12226910	2975	2975	2975	2975	0
355	20240220	125400	12226910	2975	2975	2975	2975	0
356	20240220	125300	12226910	2975	2975	2975	2975	0
357	20240220	125200	12226910	2975	2975	2975	2975	0
358	20240220	125100	12226910	2975	2975	2975	2975	0
359	20240220	125000	12226910	2975	2975	2975	2975	0
360	20240220	124900	12226910	2975	2975	2975	2975	0
361	20240220	124800	12226910	2975	2975	2975	2975	0
362	20240220	124700	12226910	2975	2975	2975	2975	0
363	20240220	124600	12226910	2975	2975	2975	2975	0
364	20240220	124500	12226910	2975	2975	2975	2975	0
365	20240220	124400	12226910	2975	2975	2975	2975	0
366	20240220	124300	12226910	2975	2975	2975	2975	0
367	20240220	124200	12226910	2975	2975	2975	2975	0
368	20240220	124100	12226910	2975	2975	2975	2975	0
369	20240220	124000	12226910	2975	2975	2975	2975	0
370	20240220	123900	12226910	2975	2975	2975	2975	0
371	20240220	123800	12226910	2975	2975	2975	2975	0
372	20240220	123700	12226910	2975	2975	2975	2975	0
373	20240220	123600	12226910	2975	2975	2975	2975	0
374	20240220	123500	12226910	2975	2965	2975	2965	69
375	20240220	123400	12022275	2965	2965	2965	2965	45
376	20240220	123300	11888850	2965	2965	2965	2965	155
377	20240220	123200	11429275	2965	2965	2965	2965	0
378	20240220	123100	11429275	2965	2965	2965	2965	0
379	20240220	123000	11429275	2965	2965	2965	2965	0
380	20240220	122900	11429275	2965	2965	2965	2965	0
381	20240220	122800	11429275	2965	2965	2965	2965	0
382	20240220	122700	11429275	2965	2965	2965	2965	0
383	20240220	122600	11429275	2965	2965	2965	2965	0
384	20240220	122500	11429275	2965	2965	2965	2965	0
385	20240220	122400	11429275	2965	2965	2965	2965	0
386	20240220	122300	11429275	2965	2965	2965	2965	0
387	20240220	122200	11429275	2965	2965	2965	2965	0
388	20240220	122100	11429275	2965	2965	2965	2965	0
389	20240220	122000	11429275	2965	2965	2965	2965	0
390	20240220	121900	11429275	2965	2965	2965	2965	0
391	20240220	121800	11429275	2965	2965	2965	2965	1
392	20240220	121700	11426310	2960	2960	2960	2960	0
393	20240220	121600	11426310	2960	2960	2960	2960	0
394	20240220	121500	11426310	2960	2960	2960	2960	0
395	20240220	121400	11426310	2960	2960	2960	2960	0
396	20240220	121300	11426310	2960	2960	2960	2960	0
397	20240220	121200	11426310	2960	2960	2960	2960	0
398	20240220	121100	11426310	2960	2960	2960	2960	0
399	20240220	121000	11426310	2960	2960	2960	2960	0
400	20240220	120900	11426310	2960	2960	2960	2960	0
401	20240220	120800	11426310	2960	2960	2960	2960	0
402	20240220	120700	11426310	2960	2960	2960	2960	0
403	20240220	120600	11426310	2960	2960	2960	2960	0
404	20240220	120500	11426310	2960	2960	2960	2960	0
405	20240220	120400	11426310	2960	2960	2960	2960	0
406	20240220	120300	11426310	2960	2960	2960	2960	0
407	20240220	120200	11426310	2960	2960	2960	2960	0
408	20240220	120100	11426310	2960	2960	2960	2960	0
409	20240220	120000	11426310	2960	2960	2960	2960	0
410	20240220	115900	11426310	2960	2960	2960	2960	0
411	20240220	115800	11426310	2960	2960	2960	2960	0
412	20240220	115700	11426310	2960	2960	2960	2960	0
413	20240220	115600	11426310	2960	2960	2960	2960	0
414	20240220	115500	11426310	2960	2960	2960	2960	0
415	20240220	115400	11426310	2960	2960	2960	2960	0
416	20240220	115300	11426310	2960	2960	2960	2960	0
417	20240220	115200	11426310	2960	2960	2960	2960	0
418	20240220	115100	11426310	2960	2960	2960	2960	0
419	20240220	115000	11426310	2960	2960	2960	2960	0
420	20240220	114900	11426310	2960	2960	2960	2960	0
421	20240220	114800	11426310	2960	2960	2960	2960	0
422	20240220	114700	11426310	2960	2960	2960	2960	0
423	20240220	114600	11426310	2960	2960	2960	2960	0
424	20240220	114500	11426310	2960	2960	2960	2960	0
425	20240220	114400	11426310	2960	2960	2960	2960	0
426	20240220	114300	11426310	2960	2960	2960	2960	0
427	20240220	114200	11426310	2960	2960	2960	2960	0
428	20240220	114100	11426310	2960	2960	2960	2960	3
429	20240220	114000	11417430	2960	2960	2960	2960	0
430	20240220	113900	11417430	2960	2960	2960	2960	0
431	20240220	113800	11417430	2960	2960	2960	2960	0
432	20240220	113700	11417430	2960	2960	2960	2960	0
433	20240220	113600	11417430	2960	2960	2960	2960	0
434	20240220	113500	11417430	2960	2960	2960	2960	4
435	20240220	113400	11405590	2960	2960	2960	2960	2
436	20240220	113300	11399670	2955	2955	2955	2955	0
437	20240220	113200	11399670	2955	2955	2955	2955	0
438	20240220	113100	11399670	2955	2955	2955	2955	0
439	20240220	113000	11399670	2955	2955	2955	2955	0
440	20240220	112900	11399670	2955	2970	2970	2955	1596
441	20240220	112800	6676310	2970	2970	2970	2970	0
442	20240220	112700	6676310	2970	2980	2980	2970	120
443	20240220	112600	6319900	2980	2980	2980	2980	0
444	20240220	112500	6319900	2980	2980	2980	2980	0
445	20240220	112400	6319900	2980	2980	2980	2980	419
446	20240220	112300	5071280	2980	2980	2980	2980	50
447	20240220	112200	4922280	2970	2970	2970	2970	0
448	20240220	112100	4922280	2970	2970	2970	2970	0
449	20240220	112000	4922280	2970	2970	2970	2970	0
450	20240220	111900	4922280	2970	2970	2970	2970	0
451	20240220	111800	4922280	2970	2970	2970	2970	0
452	20240220	111700	4922280	2970	2970	2970	2970	0
453	20240220	111600	4922280	2970	2970	2970	2970	0
454	20240220	111500	4922280	2970	2970	2970	2970	0
455	20240220	111400	4922280	2970	2970	2970	2970	0
456	20240220	111300	4922280	2970	2970	2970	2970	0
457	20240220	111200	4922280	2970	2970	2970	2970	0
458	20240220	111100	4922280	2970	2970	2970	2970	0
459	20240220	111000	4922280	2970	2970	2970	2970	0
460	20240220	110900	4922280	2970	2970	2970	2970	0
461	20240220	110800	4922280	2970	2970	2970	2970	0
462	20240220	110700	4922280	2970	2970	2970	2970	0
463	20240220	110600	4922280	2970	2970	2970	2970	0
464	20240220	110500	4922280	2970	2970	2970	2970	0
465	20240220	110400	4922280	2970	2970	2970	2970	0
466	20240220	110300	4922280	2970	2970	2970	2970	0
467	20240220	110200	4922280	2970	2970	2970	2970	0
468	20240220	110100	4922280	2970	2970	2970	2970	0
469	20240220	110000	4922280	2970	2970	2970	2970	0
470	20240220	105900	4922280	2970	2970	2970	2970	0
471	20240220	105800	4922280	2970	2970	2970	2970	0
472	20240220	105700	4922280	2970	2970	2970	2970	0
473	20240220	105600	4922280	2970	2970	2970	2970	0
474	20240220	105500	4922280	2970	2970	2970	2970	0
475	20240220	105400	4922280	2970	2970	2970	2970	0
476	20240220	105300	4922280	2970	2970	2970	2970	0
477	20240220	105200	4922280	2970	2970	2970	2970	0
478	20240220	105100	4922280	2970	2970	2970	2970	0
479	20240220	105000	4922280	2970	2970	2970	2970	0
480	20240220	104900	4922280	2970	2970	2970	2970	0
481	20240220	104800	4922280	2970	2970	2970	2970	0
482	20240220	104700	4922280	2970	2970	2970	2970	0
483	20240220	104600	4922280	2970	2970	2970	2970	0
484	20240220	104500	4922280	2970	2970	2970	2970	0
485	20240220	104400	4922280	2970	2970	2970	2970	0
486	20240220	104300	4922280	2970	2970	2970	2970	0
487	20240220	104200	4922280	2970	2970	2970	2970	3
488	20240220	104100	4913370	2980	2980	2980	2980	0
489	20240220	104000	4913370	2980	2980	2980	2980	0
490	20240220	103900	4913370	2980	2980	2980	2980	0
491	20240220	103800	4913370	2980	2980	2980	2980	0
492	20240220	103700	4913370	2980	2980	2980	2980	0
493	20240220	103600	4913370	2980	2980	2980	2980	0
494	20240220	103500	4913370	2980	2980	2980	2980	0
495	20240220	103400	4913370	2980	2980	2980	2980	0
496	20240220	103300	4913370	2980	2980	2980	2980	0
497	20240220	103200	4913370	2980	2980	2980	2980	0
498	20240220	103100	4913370	2980	2980	2980	2980	0
499	20240220	103000	4913370	2980	2980	2980	2980	0
500	20240220	102900	4913370	2980	2980	2980	2980	0
501	20240220	102800	4913370	2980	2980	2980	2980	0
502	20240220	102700	4913370	2980	2980	2980	2980	0
503	20240220	102600	4913370	2980	2980	2980	2980	1
504	20240220	102500	4910390	2970	2970	2970	2970	0
505	20240220	102400	4910390	2970	2970	2970	2970	0
506	20240220	102300	4910390	2970	2970	2970	2970	0
507	20240220	102200	4910390	2970	2975	2975	2970	248
508	20240220	102100	4172835	2980	2980	2980	2980	0
509	20240220	102000	4172835	2980	2980	2980	2980	0
510	20240220	101900	4172835	2980	2980	2980	2980	0
511	20240220	101800	4172835	2980	2980	2980	2980	0
512	20240220	101700	4172835	2980	2980	2980	2980	0
513	20240220	101600	4172835	2980	2980	2980	2980	0
514	20240220	101500	4172835	2980	2980	2980	2980	0
515	20240220	101400	4172835	2980	2980	2980	2980	0
516	20240220	101300	4172835	2980	2980	2980	2980	0
517	20240220	101200	4172835	2980	2980	2980	2980	0
518	20240220	101100	4172835	2980	2980	2980	2980	0
519	20240220	101000	4172835	2980	2980	2980	2980	0
520	20240220	100900	4172835	2980	2980	2980	2980	0
521	20240220	100800	4172835	2980	2975	2980	2975	6
522	20240220	100700	4154980	2980	2980	2980	2980	0
523	20240220	100600	4154980	2980	2980	2980	2980	0
524	20240220	100500	4154980	2980	2980	2980	2980	0
525	20240220	100400	4154980	2980	2980	2980	2980	0
526	20240220	100300	4154980	2980	2980	2980	2980	0
527	20240220	100200	4154980	2980	2980	2980	2980	0
528	20240220	100100	4154980	2980	2980	2980	2980	0
529	20240220	100000	4154980	2980	2980	2980	2980	0
530	20240220	095900	4154980	2980	2980	2980	2980	0
531	20240220	095800	4154980	2980	2980	2980	2980	0
532	20240220	095700	4154980	2980	2980	2980	2980	0
533	20240220	095600	4154980	2980	2980	2980	2980	48
534	20240220	095500	4011940	2980	2980	2980	2980	46
535	20240220	095400	3874860	2980	2980	2980	2980	0
536	20240220	095300	3874860	2980	2980	2980	2980	0
537	20240220	095200	3874860	2980	2980	2980	2980	2
538	20240220	095100	3868900	2980	2980	2980	2980	1
539	20240220	095000	3865920	2980	2980	2980	2980	0
540	20240220	094900	3865920	2980	2980	2980	2980	3
541	20240220	094800	3856980	2980	2980	2980	2980	39
542	20240220	094700	3740760	2980	2980	2980	2980	0
543	20240220	094600	3740760	2980	3015	3015	2960	1083
544	20240220	094500	498790	3030	3030	3030	3030	0
545	20240220	094400	498790	3030	3030	3030	3030	0
546	20240220	094300	498790	3030	3030	3030	3030	0
547	20240220	094200	498790	3030	3030	3030	3030	0
548	20240220	094100	498790	3030	3030	3030	3030	0
549	20240220	094000	498790	3030	3030	3030	3030	0
550	20240220	093900	498790	3030	3030	3030	3030	0
551	20240220	093800	498790	3030	3030	3030	3030	0
552	20240220	093700	498790	3030	3030	3030	3030	0
553	20240220	093600	498790	3030	3030	3030	3030	0
554	20240220	093500	498790	3030	3030	3030	3030	0
555	20240220	093400	498790	3030	3030	3030	3030	0
556	20240220	093300	498790	3030	3025	3030	3025	2
557	20240220	093200	492735	3025	3025	3025	3025	3
558	20240220	093100	483660	3030	3030	3030	3030	0
559	20240220	093000	483660	3030	3030	3030	3030	0
560	20240220	092900	483660	3030	3030	3030	3030	0
561	20240220	092800	483660	3030	3030	3030	3030	0
562	20240220	092700	483660	3030	3025	3030	3025	15
563	20240220	092600	438225	3030	2990	3030	2990	105
564	20240220	092500	120150	3025	3025	3025	3025	0
565	20240220	092400	120150	3025	3025	3025	3025	2
566	20240220	092300	114100	2990	2990	2990	2990	2
567	20240220	092200	108120	2990	2990	2990	2990	0
568	20240220	092100	108120	2990	2990	2990	2990	0
569	20240220	092000	108120	2990	3030	3030	2990	20
570	20240220	091900	47880	2980	2980	2980	2980	0
571	20240220	091800	47880	2980	2980	2980	2980	0
572	20240220	091700	47880	2980	2980	2980	2980	0
573	20240220	091600	47880	2980	2980	2980	2980	0
574	20240220	091500	47880	2980	2980	2980	2980	0
575	20240220	091400	47880	2980	2980	2980	2980	0
576	20240220	091300	47880	2980	2980	2980	2980	0
577	20240220	091200	47880	2980	2980	2980	2980	0
578	20240220	091100	47880	2980	2980	2980	2980	0
579	20240220	091000	47880	2980	2980	2980	2980	0
580	20240220	090900	47880	2980	2980	2980	2980	0
581	20240220	090800	47880	2980	2980	2980	2980	0
582	20240220	090700	47880	2980	2980	2980	2980	0
583	20240220	090600	47880	2980	2980	2980	2980	0
584	20240220	090500	47880	2980	3000	3000	2980	15
585	20240220	090400	3030	3030	3030	3030	3030	0
586	20240220	090300	3030	3030	3030	3030	3030	0
587	20240220	090200	3030	3030	3030	3030	3030	0
588	20240220	090100	3030	3030	3030	3030	3030	0
589	20240220	090000	3030	3030	3030	3030	3030	1