KissMeData/006570/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184700	16010830	2980	2980	2980	2980	674
3	20240718	184600	16010830	2980	2980	2980	2980	0
4	20240718	184500	16010830	2980	2980	2980	2980	0
5	20240718	184400	16010830	2980	2980	2980	2980	0
6	20240718	184300	16010830	2980	2980	2980	2980	0
7	20240718	184200	16010830	2980	2980	2980	2980	0
8	20240718	184100	16010830	2980	2980	2980	2980	0
9	20240718	184000	16010830	2980	2980	2980	2980	0
10	20240718	183900	16010830	2980	2980	2980	2980	0
11	20240718	183800	16010830	2980	2980	2980	2980	0
12	20240718	183700	16010830	2980	2980	2980	2980	0
13	20240718	183600	16010830	2980	2980	2980	2980	0
14	20240718	183500	16010830	2980	2980	2980	2980	0
15	20240718	183400	16010830	2980	2980	2980	2980	0
16	20240718	183300	16010830	2980	2980	2980	2980	0
17	20240718	183200	16010830	2980	2980	2980	2980	0
18	20240718	183100	16010830	2980	2980	2980	2980	0
19	20240718	183000	16010830	2980	2980	2980	2980	0
20	20240718	182900	16010830	2980	2980	2980	2980	0
21	20240718	182800	16010830	2980	2980	2980	2980	0
22	20240718	182700	16010830	2980	2980	2980	2980	0
23	20240718	182600	16010830	2980	2980	2980	2980	0
24	20240718	182500	16010830	2980	2980	2980	2980	0
25	20240718	182400	16010830	2980	2980	2980	2980	0
26	20240718	182300	16010830	2980	2980	2980	2980	0
27	20240718	182200	16010830	2980	2980	2980	2980	0
28	20240718	182100	16010830	2980	2980	2980	2980	0
29	20240718	182000	16010830	2980	2980	2980	2980	0
30	20240718	181900	16010830	2980	2980	2980	2980	0
31	20240718	181800	16010830	2980	2980	2980	2980	0
32	20240718	181700	16010830	2980	2980	2980	2980	674
33	20240718	181600	16010830	2980	2980	2980	2980	0
34	20240718	181500	16010830	2980	2980	2980	2980	0
35	20240718	181400	16010830	2980	2980	2980	2980	0
36	20240718	181300	16010830	2980	2980	2980	2980	0
37	20240718	181200	16010830	2980	2980	2980	2980	0
38	20240718	181100	16010830	2980	2980	2980	2980	0
39	20240718	181000	16010830	2980	2980	2980	2980	0
40	20240718	180900	16010830	2980	2980	2980	2980	0
41	20240718	180800	16010830	2980	2980	2980	2980	0
42	20240718	180700	16010830	2980	2980	2980	2980	0
43	20240718	180600	16010830	2980	2980	2980	2980	0
44	20240718	180500	16010830	2980	2980	2980	2980	0
45	20240718	180400	16010830	2980	2980	2980	2980	0
46	20240718	180300	16010830	2980	2980	2980	2980	0
47	20240718	180200	16010830	2980	2980	2980	2980	0
48	20240718	180100	16010830	2980	2980	2980	2980	0
49	20240718	180000	16010830	2980	2980	2980	2980	0
50	20240718	175900	16010830	2980	2980	2980	2980	0
51	20240718	175800	16010830	2980	2980	2980	2980	0
52	20240718	175700	16010830	2980	2980	2980	2980	0
53	20240718	175600	16010830	2980	2980	2980	2980	0
54	20240718	175500	16010830	2980	2980	2980	2980	0
55	20240718	175400	16010830	2980	2980	2980	2980	0
56	20240718	175300	16010830	2980	2980	2980	2980	0
57	20240718	175200	16010830	2980	2980	2980	2980	0
58	20240718	175100	16010830	2980	2980	2980	2980	0
59	20240718	175000	16010830	2980	2980	2980	2980	0
60	20240718	174900	16010830	2980	2980	2980	2980	0
61	20240718	174800	16010830	2980	2980	2980	2980	0
62	20240718	174700	16010830	2980	2980	2980	2980	674
63	20240718	174600	16010830	2980	2980	2980	2980	0
64	20240718	174500	16010830	2980	2980	2980	2980	0
65	20240718	174400	16010830	2980	2980	2980	2980	0
66	20240718	174300	16010830	2980	2980	2980	2980	0
67	20240718	174200	16010830	2980	2980	2980	2980	0
68	20240718	174100	16010830	2980	2980	2980	2980	0
69	20240718	174000	16010830	2980	2980	2980	2980	0
70	20240718	173900	16010830	2980	2980	2980	2980	0
71	20240718	173800	16010830	2980	2980	2980	2980	0
72	20240718	173700	16010830	2980	2980	2980	2980	0
73	20240718	173600	16010830	2980	2980	2980	2980	0
74	20240718	173500	16010830	2980	2980	2980	2980	0
75	20240718	173400	16010830	2980	2980	2980	2980	0
76	20240718	173300	16010830	2980	2980	2980	2980	0
77	20240718	173200	16010830	2980	2980	2980	2980	0
78	20240718	173100	16010830	2980	2980	2980	2980	0
79	20240718	173000	16010830	2980	2980	2980	2980	0
80	20240718	172900	16010830	2980	2980	2980	2980	0
81	20240718	172800	16010830	2980	2980	2980	2980	0
82	20240718	172700	16010830	2980	2980	2980	2980	0
83	20240718	172600	16010830	2980	2980	2980	2980	0
84	20240718	172500	16010830	2980	2980	2980	2980	0
85	20240718	172400	16010830	2980	2980	2980	2980	0
86	20240718	172300	16010830	2980	2980	2980	2980	0
87	20240718	172200	16010830	2980	2980	2980	2980	0
88	20240718	172100	16010830	2980	2980	2980	2980	0
89	20240718	172000	16010830	2980	2980	2980	2980	0
90	20240718	171900	16010830	2980	2980	2980	2980	0
91	20240718	171800	16010830	2980	2980	2980	2980	0
92	20240718	171700	16010830	2980	2980	2980	2980	674
93	20240718	171600	16010830	2980	2980	2980	2980	0
94	20240718	171500	16010830	2980	2980	2980	2980	0
95	20240718	171400	16010830	2980	2980	2980	2980	0
96	20240718	171300	16010830	2980	2980	2980	2980	0
97	20240718	171200	16010830	2980	2980	2980	2980	0
98	20240718	171100	16010830	2980	2980	2980	2980	0
99	20240718	171000	16010830	2980	2980	2980	2980	0
100	20240718	170900	16010830	2980	2980	2980	2980	0
101	20240718	170800	16010830	2980	2980	2980	2980	0
102	20240718	170700	16010830	2980	2980	2980	2980	0
103	20240718	170600	16010830	2980	2980	2980	2980	0
104	20240718	170500	16010830	2980	2980	2980	2980	0
105	20240718	170400	16010830	2980	2980	2980	2980	0
106	20240718	170300	16010830	2980	2980	2980	2980	0
107	20240718	170200	16010830	2980	2980	2980	2980	0
108	20240718	170100	16010830	2980	2980	2980	2980	0
109	20240718	170000	16010830	2980	2980	2980	2980	0
110	20240718	165900	16010830	2980	2980	2980	2980	0
111	20240718	165800	16010830	2980	2980	2980	2980	0
112	20240718	165700	16010830	2980	2980	2980	2980	0
113	20240718	165600	16010830	2980	2980	2980	2980	0
114	20240718	165500	16010830	2980	2980	2980	2980	0
115	20240718	165400	16010830	2980	2980	2980	2980	0
116	20240718	165300	16010830	2980	2980	2980	2980	0
117	20240718	165200	16010830	2980	2980	2980	2980	0
118	20240718	165100	16010830	2980	2980	2980	2980	0
119	20240718	165000	16010830	2980	2980	2980	2980	0
120	20240718	164900	16010830	2980	2980	2980	2980	0
121	20240718	164800	16010830	2980	2980	2980	2980	0
122	20240718	164700	16010830	2980	2980	2980	2980	674
123	20240718	164600	16010830	2980	2980	2980	2980	0
124	20240718	164500	16010830	2980	2980	2980	2980	0
125	20240718	164400	16010830	2980	2980	2980	2980	0
126	20240718	164300	16010830	2980	2980	2980	2980	0
127	20240718	164200	16010830	2980	2980	2980	2980	0
128	20240718	164100	16010830	2980	2980	2980	2980	0
129	20240718	164000	16010830	2980	2980	2980	2980	0
130	20240718	163900	16010830	2980	2980	2980	2980	0
131	20240718	163800	16010830	2980	2980	2980	2980	0
132	20240718	163700	16010830	2980	2980	2980	2980	0
133	20240718	163600	16010830	2980	2980	2980	2980	0
134	20240718	163500	16010830	2980	2980	2980	2980	0
135	20240718	163400	16010830	2980	2980	2980	2980	0
136	20240718	163300	16010830	2980	2980	2980	2980	0
137	20240718	163200	16010830	2980	2980	2980	2980	0
138	20240718	163100	16010830	2980	2980	2980	2980	0
139	20240718	163000	16010830	2980	2980	2980	2980	0
140	20240718	162900	16010830	2980	2980	2980	2980	0
141	20240718	162800	16010830	2980	2980	2980	2980	0
142	20240718	162700	16010830	2980	2980	2980	2980	0
143	20240718	162600	16010830	2980	2980	2980	2980	0
144	20240718	162500	16010830	2980	2980	2980	2980	0
145	20240718	162400	16010830	2980	2980	2980	2980	0
146	20240718	162300	16010830	2980	2980	2980	2980	0
147	20240718	162200	16010830	2980	2980	2980	2980	0
148	20240718	162100	16010830	2980	2980	2980	2980	0
149	20240718	162000	16010830	2980	2980	2980	2980	0
150	20240718	161900	16010830	2980	2980	2980	2980	0
151	20240718	161800	16010830	2980	2980	2980	2980	0
152	20240718	161700	16010830	2980	2980	2980	2980	674
153	20240718	161600	16010830	2980	2980	2980	2980	0
154	20240718	161500	16010830	2980	2980	2980	2980	0
155	20240718	161400	16010830	2980	2980	2980	2980	0
156	20240718	161300	16010830	2980	2980	2980	2980	0
157	20240718	161200	16010830	2980	2980	2980	2980	0
158	20240718	161100	16010830	2980	2980	2980	2980	0
159	20240718	161000	16010830	2980	2980	2980	2980	0
160	20240718	160900	16010830	2980	2980	2980	2980	0
161	20240718	160800	16010830	2980	2980	2980	2980	0
162	20240718	160700	16010830	2980	2980	2980	2980	0
163	20240718	160600	16010830	2980	2980	2980	2980	0
164	20240718	160500	16010830	2980	2980	2980	2980	0
165	20240718	160400	16010830	2980	2980	2980	2980	0
166	20240718	160300	16010830	2980	2980	2980	2980	0
167	20240718	160200	16010830	2980	2980	2980	2980	0
168	20240718	160100	16010830	2980	2980	2980	2980	0
169	20240718	160000	16010830	2980	2980	2980	2980	0
170	20240718	155900	16010830	2980	2980	2980	2980	0
171	20240718	155800	16010830	2980	2980	2980	2980	0
172	20240718	155700	16010830	2980	2980	2980	2980	0
173	20240718	155600	16010830	2980	2980	2980	2980	0
174	20240718	155500	16010830	2980	2980	2980	2980	0
175	20240718	155400	16010830	2980	2980	2980	2980	0
176	20240718	155300	16010830	2980	2980	2980	2980	0
177	20240718	155200	16010830	2980	2980	2980	2980	0
178	20240718	155100	16010830	2980	2980	2980	2980	0
179	20240718	155000	16010830	2980	2980	2980	2980	0
180	20240718	154900	16010830	2980	2980	2980	2980	0
181	20240718	154800	16010830	2980	2980	2980	2980	0
182	20240718	154700	16010830	2980	2980	2980	2980	674
183	20240718	154600	16010830	2980	2980	2980	2980	0
184	20240718	154500	16010830	2980	2980	2980	2980	0
185	20240718	154400	16010830	2980	2980	2980	2980	0
186	20240718	154300	16010830	2980	2980	2980	2980	0
187	20240718	154200	16010830	2980	2980	2980	2980	0
188	20240718	154100	16010830	2980	2980	2980	2980	0
189	20240718	154000	16010830	2980	2980	2980	2980	0
190	20240718	153900	16010830	2980	2980	2980	2980	0
191	20240718	153800	16010830	2980	2980	2980	2980	0
192	20240718	153700	16010830	2980	2980	2980	2980	0
193	20240718	153600	16010830	2980	2980	2980	2980	0
194	20240718	153500	16010830	2980	2980	2980	2980	0
195	20240718	153400	16010830	2980	2980	2980	2980	0
196	20240718	153300	16010830	2980	2980	2980	2980	0
197	20240718	153200	16010830	2980	2980	2980	2980	0
198	20240718	153100	16010830	2980	2980	2980	2980	0
199	20240718	153000	16010830	2980	2980	2980	2980	674
200	20240718	152900	14002310	2990	2990	2990	2990	0
201	20240718	152800	14002310	2990	2990	2990	2990	0
202	20240718	152700	14002310	2990	2990	2990	2990	0
203	20240718	152600	14002310	2990	2990	2990	2990	0
204	20240718	152500	14002310	2990	2990	2990	2990	0
205	20240718	152400	14002310	2990	2990	2990	2990	0
206	20240718	152300	14002310	2990	2990	2990	2990	0
207	20240718	152200	14002310	2990	2990	2990	2990	0
208	20240718	152100	14002310	2990	2990	2990	2990	0
209	20240718	152000	14002310	2990	2990	2990	2990	0
210	20240718	151900	14002310	2990	2990	2990	2990	0
211	20240718	151800	14002310	2990	2990	2990	2990	0
212	20240718	151700	14002310	2990	2990	2990	2990	0
213	20240718	151600	14002310	2990	2990	2990	2990	0
214	20240718	151500	14002310	2990	2990	2990	2990	0
215	20240718	151400	14002310	2990	2990	2990	2990	0
216	20240718	151300	14002310	2990	2990	2990	2990	0
217	20240718	151200	14002310	2990	2990	2990	2990	0
218	20240718	151100	14002310	2990	2990	2990	2990	3
219	20240718	151000	13993340	2990	2990	2990	2990	0
220	20240718	150900	13993340	2990	2990	2990	2990	0
221	20240718	150800	13993340	2990	2990	2990	2990	0
222	20240718	150700	13993340	2990	2990	2990	2990	0
223	20240718	150600	13993340	2990	2990	2990	2990	0
224	20240718	150500	13993340	2990	2990	2990	2990	0
225	20240718	150400	13993340	2990	2990	2990	2990	0
226	20240718	150300	13993340	2990	2990	2990	2990	0
227	20240718	150200	13993340	2990	2990	2990	2990	0
228	20240718	150100	13993340	2990	2990	2990	2990	0
229	20240718	150000	13993340	2990	2990	2990	2990	0
230	20240718	145900	13993340	2990	2990	2990	2990	0
231	20240718	145800	13993340	2990	2990	2990	2990	0
232	20240718	145700	13993340	2990	2990	2990	2990	0
233	20240718	145600	13993340	2990	2990	2990	2990	0
234	20240718	145500	13993340	2990	2990	2990	2990	0
235	20240718	145400	13993340	2990	2990	2990	2990	0
236	20240718	145300	13993340	2990	2990	2990	2990	0
237	20240718	145200	13993340	2990	2990	2990	2990	0
238	20240718	145100	13993340	2990	2990	2990	2990	38
239	20240718	145000	13879720	2985	2985	2985	2985	0
240	20240718	144900	13879720	2985	2985	2985	2985	0
241	20240718	144800	13879720	2985	2985	2985	2985	0
242	20240718	144700	13879720	2985	2985	2985	2985	0
243	20240718	144600	13879720	2985	2985	2985	2985	100
244	20240718	144500	13581220	3000	3000	3000	3000	0
245	20240718	144400	13581220	3000	3000	3000	3000	0
246	20240718	144300	13581220	3000	3000	3000	3000	0
247	20240718	144200	13581220	3000	3000	3000	3000	0
248	20240718	144100	13581220	3000	3000	3000	3000	0
249	20240718	144000	13581220	3000	3000	3000	3000	0
250	20240718	143900	13581220	3000	3000	3000	3000	0
251	20240718	143800	13581220	3000	3000	3000	3000	0
252	20240718	143700	13581220	3000	3000	3000	3000	0
253	20240718	143600	13581220	3000	3000	3000	3000	0
254	20240718	143500	13581220	3000	3000	3000	3000	0
255	20240718	143400	13581220	3000	3000	3000	3000	0
256	20240718	143300	13581220	3000	3000	3000	3000	0
257	20240718	143200	13581220	3000	3000	3000	3000	0
258	20240718	143100	13581220	3000	3000	3000	3000	0
259	20240718	143000	13581220	3000	3000	3000	3000	0
260	20240718	142900	13581220	3000	3000	3000	3000	0
261	20240718	142800	13581220	3000	3000	3000	3000	0
262	20240718	142700	13581220	3000	3000	3000	3000	0
263	20240718	142600	13581220	3000	3000	3000	3000	0
264	20240718	142500	13581220	3000	3000	3000	3000	0
265	20240718	142400	13581220	3000	3000	3000	3000	0
266	20240718	142300	13581220	3000	3000	3000	3000	0
267	20240718	142200	13581220	3000	3000	3000	3000	0
268	20240718	142100	13581220	3000	3000	3000	3000	0
269	20240718	142000	13581220	3000	3000	3000	3000	0
270	20240718	141900	13581220	3000	3000	3000	3000	0
271	20240718	141800	13581220	3000	3000	3000	3000	0
272	20240718	141700	13581220	3000	3000	3000	3000	0
273	20240718	141600	13581220	3000	3000	3000	3000	0
274	20240718	141500	13581220	3000	3000	3000	3000	0
275	20240718	141400	13581220	3000	3000	3000	3000	0
276	20240718	141300	13581220	3000	3000	3000	3000	0
277	20240718	141200	13581220	3000	3000	3000	3000	0
278	20240718	141100	13581220	3000	3000	3000	3000	0
279	20240718	141000	13581220	3000	3000	3000	3000	0
280	20240718	140900	13581220	3000	3000	3000	3000	0
281	20240718	140800	13581220	3000	3000	3000	3000	0
282	20240718	140700	13581220	3000	3000	3000	3000	0
283	20240718	140600	13581220	3000	3000	3000	3000	0
284	20240718	140500	13581220	3000	3000	3000	3000	0
285	20240718	140400	13581220	3000	3000	3000	3000	0
286	20240718	140300	13581220	3000	3000	3000	3000	0
287	20240718	140200	13581220	3000	3000	3000	3000	0
288	20240718	140100	13581220	3000	3000	3000	3000	0
289	20240718	140000	13581220	3000	3000	3000	3000	0
290	20240718	135900	13581220	3000	3000	3000	3000	0
291	20240718	135800	13581220	3000	3000	3000	3000	0
292	20240718	135700	13581220	3000	3000	3000	3000	0
293	20240718	135600	13581220	3000	3000	3000	3000	0
294	20240718	135500	13581220	3000	3000	3000	3000	0
295	20240718	135400	13581220	3000	3000	3000	3000	0
296	20240718	135300	13581220	3000	3000	3000	3000	0
297	20240718	135200	13581220	3000	3000	3000	3000	0
298	20240718	135100	13581220	3000	3000	3000	3000	0
299	20240718	135000	13581220	3000	3000	3000	3000	0
300	20240718	134900	13581220	3000	3000	3000	3000	0
301	20240718	134800	13581220	3000	3000	3000	3000	0
302	20240718	134700	13581220	3000	3000	3000	3000	0
303	20240718	134600	13581220	3000	3000	3000	3000	0
304	20240718	134500	13581220	3000	3000	3000	3000	0
305	20240718	134400	13581220	3000	3000	3000	3000	0
306	20240718	134300	13581220	3000	3000	3000	3000	0
307	20240718	134200	13581220	3000	3000	3000	3000	0
308	20240718	134100	13581220	3000	3000	3000	3000	0
309	20240718	134000	13581220	3000	3000	3000	3000	0
310	20240718	133900	13581220	3000	3000	3000	3000	0
311	20240718	133800	13581220	3000	3000	3000	3000	0
312	20240718	133700	13581220	3000	3000	3000	3000	0
313	20240718	133600	13581220	3000	3000	3000	3000	0
314	20240718	133500	13581220	3000	3000	3000	3000	0
315	20240718	133400	13581220	3000	3000	3000	3000	0
316	20240718	133300	13581220	3000	3000	3000	3000	0
317	20240718	133200	13581220	3000	3000	3000	3000	0
318	20240718	133100	13581220	3000	3000	3000	3000	0
319	20240718	133000	13581220	3000	3000	3000	3000	0
320	20240718	132900	13581220	3000	3000	3000	3000	0
321	20240718	132800	13581220	3000	3000	3000	3000	0
322	20240718	132700	13581220	3000	3000	3000	3000	0
323	20240718	132600	13581220	3000	3000	3000	3000	0
324	20240718	132500	13581220	3000	3000	3000	3000	0
325	20240718	132400	13581220	3000	3000	3000	3000	0
326	20240718	132300	13581220	3000	3000	3000	3000	0
327	20240718	132200	13581220	3000	3000	3000	3000	0
328	20240718	132100	13581220	3000	3000	3000	3000	0
329	20240718	132000	13581220	3000	3000	3000	3000	0
330	20240718	131900	13581220	3000	3000	3000	3000	0
331	20240718	131800	13581220	3000	3000	3000	3000	0
332	20240718	131700	13581220	3000	3000	3000	3000	0
333	20240718	131600	13581220	3000	3000	3000	3000	0
334	20240718	131500	13581220	3000	3000	3000	3000	0
335	20240718	131400	13581220	3000	3000	3000	3000	4
336	20240718	131300	13569220	3000	3000	3000	3000	0
337	20240718	131200	13569220	3000	3000	3000	3000	0
338	20240718	131100	13569220	3000	3000	3000	3000	0
339	20240718	131000	13569220	3000	3000	3000	3000	0
340	20240718	130900	13569220	3000	3000	3000	3000	0
341	20240718	130800	13569220	3000	3000	3000	3000	0
342	20240718	130700	13569220	3000	3000	3000	3000	0
343	20240718	130600	13569220	3000	3000	3000	3000	0
344	20240718	130500	13569220	3000	3000	3000	3000	0
345	20240718	130400	13569220	3000	3000	3000	3000	0
346	20240718	130300	13569220	3000	3000	3000	3000	0
347	20240718	130200	13569220	3000	3000	3000	3000	0
348	20240718	130100	13569220	3000	3000	3000	3000	0
349	20240718	130000	13569220	3000	3000	3000	3000	0
350	20240718	125900	13569220	3000	3000	3000	3000	0
351	20240718	125800	13569220	3000	3000	3000	3000	0
352	20240718	125700	13569220	3000	3000	3000	3000	0
353	20240718	125600	13569220	3000	3000	3000	3000	0
354	20240718	125500	13569220	3000	3000	3000	3000	0
355	20240718	125400	13569220	3000	3000	3000	3000	0
356	20240718	125300	13569220	3000	3000	3000	3000	0
357	20240718	125200	13569220	3000	3000	3000	3000	0
358	20240718	125100	13569220	3000	3000	3000	3000	0
359	20240718	125000	13569220	3000	3000	3000	3000	0
360	20240718	124900	13569220	3000	3000	3000	3000	0
361	20240718	124800	13569220	3000	3000	3000	3000	0
362	20240718	124700	13569220	3000	3000	3000	3000	0
363	20240718	124600	13569220	3000	3000	3000	3000	0
364	20240718	124500	13569220	3000	3000	3000	3000	0
365	20240718	124400	13569220	3000	3000	3000	3000	0
366	20240718	124300	13569220	3000	3000	3000	3000	0
367	20240718	124200	13569220	3000	3000	3000	3000	0
368	20240718	124100	13569220	3000	3000	3000	3000	0
369	20240718	124000	13569220	3000	3000	3000	3000	0
370	20240718	123900	13569220	3000	3000	3000	3000	0
371	20240718	123800	13569220	3000	3000	3000	3000	0
372	20240718	123700	13569220	3000	3000	3000	3000	0
373	20240718	123600	13569220	3000	3000	3000	3000	0
374	20240718	123500	13569220	3000	3000	3000	3000	0
375	20240718	123400	13569220	3000	3000	3000	3000	0
376	20240718	123300	13569220	3000	3000	3000	3000	0
377	20240718	123200	13569220	3000	3000	3000	3000	0
378	20240718	123100	13569220	3000	3000	3000	3000	0
379	20240718	123000	13569220	3000	3000	3000	3000	0
380	20240718	122900	13569220	3000	3000	3000	3000	0
381	20240718	122800	13569220	3000	3000	3000	3000	0
382	20240718	122700	13569220	3000	3000	3000	3000	0
383	20240718	122600	13569220	3000	3000	3000	3000	0
384	20240718	122500	13569220	3000	3000	3000	3000	0
385	20240718	122400	13569220	3000	3000	3000	3000	0
386	20240718	122300	13569220	3000	3000	3000	3000	0
387	20240718	122200	13569220	3000	3000	3000	3000	0
388	20240718	122100	13569220	3000	3000	3000	3000	0
389	20240718	122000	13569220	3000	3000	3000	3000	0
390	20240718	121900	13569220	3000	3000	3000	3000	0
391	20240718	121800	13569220	3000	3000	3000	3000	0
392	20240718	121700	13569220	3000	3000	3000	3000	1
393	20240718	121600	13566220	3000	3000	3000	3000	0
394	20240718	121500	13566220	3000	3000	3000	3000	0
395	20240718	121400	13566220	3000	3000	3000	3000	0
396	20240718	121300	13566220	3000	3000	3000	3000	0
397	20240718	121200	13566220	3000	3000	3000	3000	0
398	20240718	121100	13566220	3000	3000	3000	3000	0
399	20240718	121000	13566220	3000	3000	3000	3000	0
400	20240718	120900	13566220	3000	3000	3000	3000	0
401	20240718	120800	13566220	3000	3000	3000	3000	0
402	20240718	120700	13566220	3000	3000	3000	3000	0
403	20240718	120600	13566220	3000	3000	3000	3000	0
404	20240718	120500	13566220	3000	3000	3000	3000	0
405	20240718	120400	13566220	3000	3000	3000	3000	0
406	20240718	120300	13566220	3000	3000	3000	3000	0
407	20240718	120200	13566220	3000	3000	3000	3000	0
408	20240718	120100	13566220	3000	3000	3000	3000	0
409	20240718	120000	13566220	3000	3000	3000	3000	0
410	20240718	115900	13566220	3000	3000	3000	3000	0
411	20240718	115800	13566220	3000	3000	3000	3000	0
412	20240718	115700	13566220	3000	3000	3000	3000	0
413	20240718	115600	13566220	3000	3000	3000	3000	0
414	20240718	115500	13566220	3000	3000	3000	3000	0
415	20240718	115400	13566220	3000	3000	3000	3000	0
416	20240718	115300	13566220	3000	3000	3000	3000	0
417	20240718	115200	13566220	3000	3000	3000	3000	0
418	20240718	115100	13566220	3000	3000	3000	3000	0
419	20240718	115000	13566220	3000	2995	3000	2995	50
420	20240718	114900	13416225	3000	3000	3000	3000	0
421	20240718	114800	13416225	3000	3000	3000	3000	0
422	20240718	114700	13416225	3000	3000	3000	3000	0
423	20240718	114600	13416225	3000	3000	3000	3000	0
424	20240718	114500	13416225	3000	3000	3000	3000	0
425	20240718	114400	13416225	3000	3000	3000	3000	0
426	20240718	114300	13416225	3000	3000	3000	3000	0
427	20240718	114200	13416225	3000	3000	3000	3000	0
428	20240718	114100	13416225	3000	3000	3000	3000	0
429	20240718	114000	13416225	3000	3000	3000	3000	0
430	20240718	113900	13416225	3000	3000	3000	3000	0
431	20240718	113800	13416225	3000	3000	3000	3000	0
432	20240718	113700	13416225	3000	3000	3000	3000	0
433	20240718	113600	13416225	3000	3000	3000	3000	0
434	20240718	113500	13416225	3000	3000	3000	3000	0
435	20240718	113400	13416225	3000	3000	3000	3000	0
436	20240718	113300	13416225	3000	3000	3000	3000	0
437	20240718	113200	13416225	3000	3000	3000	3000	0
438	20240718	113100	13416225	3000	3000	3000	3000	0
439	20240718	113000	13416225	3000	3000	3000	3000	0
440	20240718	112900	13416225	3000	3000	3000	3000	0
441	20240718	112800	13416225	3000	3000	3000	3000	0
442	20240718	112700	13416225	3000	3000	3000	3000	0
443	20240718	112600	13416225	3000	3000	3000	3000	0
444	20240718	112500	13416225	3000	3000	3000	3000	0
445	20240718	112400	13416225	3000	3000	3000	3000	0
446	20240718	112300	13416225	3000	3000	3000	3000	0
447	20240718	112200	13416225	3000	3000	3000	3000	0
448	20240718	112100	13416225	3000	3000	3000	3000	0
449	20240718	112000	13416225	3000	3000	3000	3000	0
450	20240718	111900	13416225	3000	3000	3000	3000	0
451	20240718	111800	13416225	3000	3000	3000	3000	0
452	20240718	111700	13416225	3000	3000	3000	3000	0
453	20240718	111600	13416225	3000	3000	3000	3000	0
454	20240718	111500	13416225	3000	3000	3000	3000	0
455	20240718	111400	13416225	3000	3000	3000	3000	0
456	20240718	111300	13416225	3000	3000	3000	3000	0
457	20240718	111200	13416225	3000	3000	3000	3000	0
458	20240718	111100	13416225	3000	3000	3000	3000	0
459	20240718	111000	13416225	3000	3000	3000	3000	0
460	20240718	110900	13416225	3000	3000	3000	3000	0
461	20240718	110800	13416225	3000	3000	3000	3000	0
462	20240718	110700	13416225	3000	3000	3000	3000	0
463	20240718	110600	13416225	3000	3000	3000	3000	0
464	20240718	110500	13416225	3000	3000	3000	3000	0
465	20240718	110400	13416225	3000	3000	3000	3000	0
466	20240718	110300	13416225	3000	3000	3000	3000	0
467	20240718	110200	13416225	3000	3000	3000	3000	0
468	20240718	110100	13416225	3000	3000	3000	3000	0
469	20240718	110000	13416225	3000	3000	3000	3000	0
470	20240718	105900	13416225	3000	3000	3000	3000	0
471	20240718	105800	13416225	3000	3000	3000	3000	0
472	20240718	105700	13416225	3000	3000	3000	3000	0
473	20240718	105600	13416225	3000	3000	3000	3000	0
474	20240718	105500	13416225	3000	3000	3000	3000	0
475	20240718	105400	13416225	3000	3000	3000	3000	0
476	20240718	105300	13416225	3000	3000	3000	3000	0
477	20240718	105200	13416225	3000	3000	3000	3000	0
478	20240718	105100	13416225	3000	3000	3000	3000	0
479	20240718	105000	13416225	3000	3000	3000	3000	0
480	20240718	104900	13416225	3000	3000	3000	3000	0
481	20240718	104800	13416225	3000	3000	3000	3000	0
482	20240718	104700	13416225	3000	3000	3000	3000	0
483	20240718	104600	13416225	3000	3000	3000	3000	0
484	20240718	104500	13416225	3000	3000	3000	3000	0
485	20240718	104400	13416225	3000	3000	3000	3000	0
486	20240718	104300	13416225	3000	3000	3000	3000	0
487	20240718	104200	13416225	3000	3000	3000	3000	0
488	20240718	104100	13416225	3000	3000	3000	3000	0
489	20240718	104000	13416225	3000	3000	3000	3000	0
490	20240718	103900	13416225	3000	2990	3000	2990	50
491	20240718	103800	13266235	3000	2985	3000	2985	4
492	20240718	103700	13254275	2990	2990	2990	2990	0
493	20240718	103600	13254275	2990	2990	2990	2990	0
494	20240718	103500	13254275	2990	2990	2990	2990	0
495	20240718	103400	13254275	2990	2990	2990	2990	0
496	20240718	103300	13254275	2990	2990	2990	2990	0
497	20240718	103200	13254275	2990	2990	2990	2990	0
498	20240718	103100	13254275	2990	2990	2990	2990	0
499	20240718	103000	13254275	2990	2990	2990	2990	0
500	20240718	102900	13254275	2990	2990	2990	2990	1
501	20240718	102800	13251285	3000	3000	3000	3000	0
502	20240718	102700	13251285	3000	3000	3000	3000	0
503	20240718	102600	13251285	3000	3000	3000	3000	0
504	20240718	102500	13251285	3000	3000	3000	3000	0
505	20240718	102400	13251285	3000	3000	3000	3000	0
506	20240718	102300	13251285	3000	3000	3000	3000	0
507	20240718	102200	13251285	3000	3000	3000	3000	0
508	20240718	102100	13251285	3000	3000	3000	3000	0
509	20240718	102000	13251285	3000	3000	3000	3000	0
510	20240718	101900	13251285	3000	3000	3000	3000	0
511	20240718	101800	13251285	3000	3000	3000	3000	0
512	20240718	101700	13251285	3000	3000	3000	3000	0
513	20240718	101600	13251285	3000	3000	3000	3000	0
514	20240718	101500	13251285	3000	3000	3000	3000	0
515	20240718	101400	13251285	3000	3000	3000	3000	0
516	20240718	101300	13251285	3000	3000	3000	3000	0
517	20240718	101200	13251285	3000	3000	3000	3000	0
518	20240718	101100	13251285	3000	3000	3000	3000	0
519	20240718	101000	13251285	3000	3000	3000	3000	0
520	20240718	100900	13251285	3000	3000	3000	3000	0
521	20240718	100800	13251285	3000	3000	3000	3000	0
522	20240718	100700	13251285	3000	3000	3000	3000	0
523	20240718	100600	13251285	3000	3000	3000	3000	0
524	20240718	100500	13251285	3000	3000	3000	3000	0
525	20240718	100400	13251285	3000	3000	3000	3000	0
526	20240718	100300	13251285	3000	3000	3000	3000	0
527	20240718	100200	13251285	3000	3000	3000	3000	0
528	20240718	100100	13251285	3000	3000	3000	3000	0
529	20240718	100000	13251285	3000	3000	3000	3000	0
530	20240718	095900	13251285	3000	3000	3000	3000	0
531	20240718	095800	13251285	3000	3000	3000	3000	0
532	20240718	095700	13251285	3000	3000	3000	3000	0
533	20240718	095600	13251285	3000	2990	3000	2990	155
534	20240718	095500	12786295	3000	3000	3000	3000	0
535	20240718	095400	12786295	3000	3000	3000	3000	0
536	20240718	095300	12786295	3000	3000	3000	3000	0
537	20240718	095200	12786295	3000	3000	3000	3000	0
538	20240718	095100	12786295	3000	3000	3000	3000	0
539	20240718	095000	12786295	3000	3000	3000	3000	0
540	20240718	094900	12786295	3000	3000	3000	3000	0
541	20240718	094800	12786295	3000	3000	3000	3000	0
542	20240718	094700	12786295	3000	2995	3000	2995	11
543	20240718	094600	12753300	3000	3000	3000	3000	0
544	20240718	094500	12753300	3000	3000	3000	3000	0
545	20240718	094400	12753300	3000	3000	3000	3000	0
546	20240718	094300	12753300	3000	3000	3000	3000	0
547	20240718	094200	12753300	3000	2995	3000	2995	3
548	20240718	094100	12744305	3000	3000	3000	3000	0
549	20240718	094000	12744305	3000	3000	3000	3000	0
550	20240718	093900	12744305	3000	3000	3000	3000	0
551	20240718	093800	12744305	3000	3000	3000	3000	0
552	20240718	093700	12744305	3000	3000	3000	3000	0
553	20240718	093600	12744305	3000	3000	3000	3000	0
554	20240718	093500	12744305	3000	3000	3000	3000	0
555	20240718	093400	12744305	3000	3000	3000	3000	0
556	20240718	093300	12744305	3000	3000	3000	3000	0
557	20240718	093200	12744305	3000	3000	3000	3000	0
558	20240718	093100	12744305	3000	3000	3000	3000	0
559	20240718	093000	12744305	3000	3000	3000	3000	0
560	20240718	092900	12744305	3000	3000	3000	3000	24
561	20240718	092800	12672305	2995	2995	2995	2995	1
562	20240718	092700	12669310	3000	3000	3000	3000	0
563	20240718	092600	12669310	3000	2990	3000	2990	20
564	20240718	092500	12609410	2990	2990	2990	2990	0
565	20240718	092400	12609410	2990	2990	2990	2990	0
566	20240718	092300	12609410	2990	2990	2990	2990	12
567	20240718	092200	12573530	2990	2990	2990	2990	0
568	20240718	092100	12573530	2990	2990	2990	2990	0
569	20240718	092000	12573530	2990	2990	2990	2990	0
570	20240718	091900	12573530	2990	2985	2990	2985	4
571	20240718	091800	12561575	2975	2975	2975	2975	0
572	20240718	091700	12561575	2975	2975	2975	2975	0
573	20240718	091600	12561575	2975	2975	2975	2975	0
574	20240718	091500	12561575	2975	2975	2975	2975	0
575	20240718	091400	12561575	2975	2975	2975	2975	0
576	20240718	091300	12561575	2975	2975	2975	2975	229
577	20240718	091200	11880300	2975	2980	2980	2965	521
578	20240718	091100	10333930	2990	2990	2990	2990	0
579	20240718	091000	10333930	2990	2995	2995	2990	600
580	20240718	090900	8539690	3015	3015	3015	3015	0
581	20240718	090800	8539690	3015	3015	3015	3015	0
582	20240718	090700	8539690	3015	3015	3015	3015	1
583	20240718	090600	8536675	2995	3015	3015	2995	990
584	20240718	090500	5565200	3095	3095	3095	3095	0
585	20240718	090400	5565200	3095	3095	3095	3095	0
586	20240718	090300	5565200	3095	3095	3095	3095	0
587	20240718	090200	5565200	3095	3095	3095	3095	0
588	20240718	090100	5565200	3095	3095	3095	3095	0
589	20240718	090000	5565200	3095	3000	3095	3000	1855