KissMeData/006570/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184700	19912375	2940	2940	2940	2940	148
3	20240227	184600	19912375	2940	2940	2940	2940	0
4	20240227	184500	19912375	2940	2940	2940	2940	0
5	20240227	184400	19912375	2940	2940	2940	2940	0
6	20240227	184300	19912375	2940	2940	2940	2940	0
7	20240227	184200	19912375	2940	2940	2940	2940	0
8	20240227	184100	19912375	2940	2940	2940	2940	0
9	20240227	184000	19912375	2940	2940	2940	2940	0
10	20240227	183900	19912375	2940	2940	2940	2940	0
11	20240227	183800	19912375	2940	2940	2940	2940	0
12	20240227	183700	19912375	2940	2940	2940	2940	0
13	20240227	183600	19912375	2940	2940	2940	2940	0
14	20240227	183500	19912375	2940	2940	2940	2940	0
15	20240227	183400	19912375	2940	2940	2940	2940	0
16	20240227	183300	19912375	2940	2940	2940	2940	0
17	20240227	183200	19912375	2940	2940	2940	2940	0
18	20240227	183100	19912375	2940	2940	2940	2940	0
19	20240227	183000	19912375	2940	2940	2940	2940	0
20	20240227	182900	19912375	2940	2940	2940	2940	0
21	20240227	182800	19912375	2940	2940	2940	2940	0
22	20240227	182700	19912375	2940	2940	2940	2940	0
23	20240227	182600	19912375	2940	2940	2940	2940	0
24	20240227	182500	19912375	2940	2940	2940	2940	0
25	20240227	182400	19912375	2940	2940	2940	2940	0
26	20240227	182300	19912375	2940	2940	2940	2940	0
27	20240227	182200	19912375	2940	2940	2940	2940	0
28	20240227	182100	19912375	2940	2940	2940	2940	0
29	20240227	182000	19912375	2940	2940	2940	2940	0
30	20240227	181900	19912375	2940	2940	2940	2940	0
31	20240227	181800	19912375	2940	2940	2940	2940	0
32	20240227	181700	19912375	2940	2940	2940	2940	148
33	20240227	181600	19912375	2940	2940	2940	2940	0
34	20240227	181500	19912375	2940	2940	2940	2940	0
35	20240227	181400	19912375	2940	2940	2940	2940	0
36	20240227	181300	19912375	2940	2940	2940	2940	0
37	20240227	181200	19912375	2940	2940	2940	2940	0
38	20240227	181100	19912375	2940	2940	2940	2940	0
39	20240227	181000	19912375	2940	2940	2940	2940	0
40	20240227	180900	19912375	2940	2940	2940	2940	0
41	20240227	180800	19912375	2940	2940	2940	2940	0
42	20240227	180700	19912375	2940	2940	2940	2940	0
43	20240227	180600	19912375	2940	2940	2940	2940	0
44	20240227	180500	19912375	2940	2940	2940	2940	0
45	20240227	180400	19912375	2940	2940	2940	2940	0
46	20240227	180300	19912375	2940	2940	2940	2940	0
47	20240227	180200	19912375	2940	2940	2940	2940	0
48	20240227	180100	19912375	2940	2940	2940	2940	0
49	20240227	180000	19912375	2940	2940	2940	2940	0
50	20240227	175900	19912375	2940	2940	2940	2940	0
51	20240227	175800	19912375	2940	2940	2940	2940	0
52	20240227	175700	19912375	2940	2940	2940	2940	0
53	20240227	175600	19912375	2940	2940	2940	2940	0
54	20240227	175500	19912375	2940	2940	2940	2940	0
55	20240227	175400	19912375	2940	2940	2940	2940	0
56	20240227	175300	19912375	2940	2940	2940	2940	0
57	20240227	175200	19912375	2940	2940	2940	2940	0
58	20240227	175100	19912375	2940	2940	2940	2940	0
59	20240227	175000	19912375	2940	2940	2940	2940	0
60	20240227	174900	19912375	2940	2940	2940	2940	0
61	20240227	174800	19912375	2940	2940	2940	2940	0
62	20240227	174700	19912375	2940	2940	2940	2940	148
63	20240227	174600	19912375	2940	2940	2940	2940	0
64	20240227	174500	19912375	2940	2940	2940	2940	0
65	20240227	174400	19912375	2940	2940	2940	2940	0
66	20240227	174300	19912375	2940	2940	2940	2940	0
67	20240227	174200	19912375	2940	2940	2940	2940	0
68	20240227	174100	19912375	2940	2940	2940	2940	0
69	20240227	174000	19912375	2940	2940	2940	2940	0
70	20240227	173900	19912375	2940	2940	2940	2940	0
71	20240227	173800	19912375	2940	2940	2940	2940	0
72	20240227	173700	19912375	2940	2940	2940	2940	0
73	20240227	173600	19912375	2940	2940	2940	2940	0
74	20240227	173500	19912375	2940	2940	2940	2940	0
75	20240227	173400	19912375	2940	2940	2940	2940	0
76	20240227	173300	19912375	2940	2940	2940	2940	0
77	20240227	173200	19912375	2940	2940	2940	2940	0
78	20240227	173100	19912375	2940	2940	2940	2940	0
79	20240227	173000	19912375	2940	2940	2940	2940	0
80	20240227	172900	19912375	2940	2940	2940	2940	0
81	20240227	172800	19912375	2940	2940	2940	2940	0
82	20240227	172700	19912375	2940	2940	2940	2940	0
83	20240227	172600	19912375	2940	2940	2940	2940	0
84	20240227	172500	19912375	2940	2940	2940	2940	0
85	20240227	172400	19912375	2940	2940	2940	2940	0
86	20240227	172300	19912375	2940	2940	2940	2940	0
87	20240227	172200	19912375	2940	2940	2940	2940	0
88	20240227	172100	19912375	2940	2940	2940	2940	0
89	20240227	172000	19912375	2940	2940	2940	2940	0
90	20240227	171900	19912375	2940	2940	2940	2940	0
91	20240227	171800	19912375	2940	2940	2940	2940	0
92	20240227	171700	19912375	2940	2940	2940	2940	148
93	20240227	171600	19912375	2940	2940	2940	2940	0
94	20240227	171500	19912375	2940	2940	2940	2940	0
95	20240227	171400	19912375	2940	2940	2940	2940	0
96	20240227	171300	19912375	2940	2940	2940	2940	0
97	20240227	171200	19912375	2940	2940	2940	2940	0
98	20240227	171100	19912375	2940	2940	2940	2940	0
99	20240227	171000	19912375	2940	2940	2940	2940	0
100	20240227	170900	19912375	2940	2940	2940	2940	0
101	20240227	170800	19912375	2940	2940	2940	2940	0
102	20240227	170700	19912375	2940	2940	2940	2940	0
103	20240227	170600	19912375	2940	2940	2940	2940	0
104	20240227	170500	19912375	2940	2940	2940	2940	0
105	20240227	170400	19912375	2940	2940	2940	2940	0
106	20240227	170300	19912375	2940	2940	2940	2940	0
107	20240227	170200	19912375	2940	2940	2940	2940	0
108	20240227	170100	19912375	2940	2940	2940	2940	0
109	20240227	170000	19912375	2940	2940	2940	2940	0
110	20240227	165900	19912375	2940	2940	2940	2940	0
111	20240227	165800	19912375	2940	2940	2940	2940	0
112	20240227	165700	19912375	2940	2940	2940	2940	0
113	20240227	165600	19912375	2940	2940	2940	2940	0
114	20240227	165500	19912375	2940	2940	2940	2940	0
115	20240227	165400	19912375	2940	2940	2940	2940	0
116	20240227	165300	19912375	2940	2940	2940	2940	0
117	20240227	165200	19912375	2940	2940	2940	2940	0
118	20240227	165100	19912375	2940	2940	2940	2940	0
119	20240227	165000	19912375	2940	2940	2940	2940	0
120	20240227	164900	19912375	2940	2940	2940	2940	0
121	20240227	164800	19912375	2940	2940	2940	2940	0
122	20240227	164700	19912375	2940	2940	2940	2940	148
123	20240227	164600	19912375	2940	2940	2940	2940	0
124	20240227	164500	19912375	2940	2940	2940	2940	0
125	20240227	164400	19912375	2940	2940	2940	2940	0
126	20240227	164300	19912375	2940	2940	2940	2940	0
127	20240227	164200	19912375	2940	2940	2940	2940	0
128	20240227	164100	19912375	2940	2940	2940	2940	0
129	20240227	164000	19912375	2940	2940	2940	2940	0
130	20240227	163900	19912375	2940	2940	2940	2940	0
131	20240227	163800	19912375	2940	2940	2940	2940	0
132	20240227	163700	19912375	2940	2940	2940	2940	0
133	20240227	163600	19912375	2940	2940	2940	2940	0
134	20240227	163500	19912375	2940	2940	2940	2940	0
135	20240227	163400	19912375	2940	2940	2940	2940	0
136	20240227	163300	19912375	2940	2940	2940	2940	0
137	20240227	163200	19912375	2940	2940	2940	2940	0
138	20240227	163100	19912375	2940	2940	2940	2940	0
139	20240227	163000	19912375	2940	2940	2940	2940	0
140	20240227	162900	19912375	2940	2940	2940	2940	0
141	20240227	162800	19912375	2940	2940	2940	2940	0
142	20240227	162700	19912375	2940	2940	2940	2940	0
143	20240227	162600	19912375	2940	2940	2940	2940	0
144	20240227	162500	19912375	2940	2940	2940	2940	0
145	20240227	162400	19912375	2940	2940	2940	2940	0
146	20240227	162300	19912375	2940	2940	2940	2940	0
147	20240227	162200	19912375	2940	2940	2940	2940	0
148	20240227	162100	19912375	2940	2940	2940	2940	0
149	20240227	162000	19912375	2940	2940	2940	2940	0
150	20240227	161900	19912375	2940	2940	2940	2940	0
151	20240227	161800	19912375	2940	2940	2940	2940	0
152	20240227	161700	19912375	2940	2940	2940	2940	148
153	20240227	161600	19912375	2940	2940	2940	2940	0
154	20240227	161500	19912375	2940	2940	2940	2940	0
155	20240227	161400	19912375	2940	2940	2940	2940	0
156	20240227	161300	19912375	2940	2940	2940	2940	0
157	20240227	161200	19912375	2940	2940	2940	2940	0
158	20240227	161100	19912375	2940	2940	2940	2940	0
159	20240227	161000	19912375	2940	2940	2940	2940	0
160	20240227	160900	19912375	2940	2940	2940	2940	0
161	20240227	160800	19912375	2940	2940	2940	2940	0
162	20240227	160700	19912375	2940	2940	2940	2940	0
163	20240227	160600	19912375	2940	2940	2940	2940	0
164	20240227	160500	19912375	2940	2940	2940	2940	0
165	20240227	160400	19912375	2940	2940	2940	2940	0
166	20240227	160300	19912375	2940	2940	2940	2940	0
167	20240227	160200	19912375	2940	2940	2940	2940	0
168	20240227	160100	19912375	2940	2940	2940	2940	0
169	20240227	160000	19912375	2940	2940	2940	2940	0
170	20240227	155900	19912375	2940	2940	2940	2940	0
171	20240227	155800	19912375	2940	2940	2940	2940	0
172	20240227	155700	19912375	2940	2940	2940	2940	0
173	20240227	155600	19912375	2940	2940	2940	2940	0
174	20240227	155500	19912375	2940	2940	2940	2940	0
175	20240227	155400	19912375	2940	2940	2940	2940	0
176	20240227	155300	19912375	2940	2940	2940	2940	0
177	20240227	155200	19912375	2940	2940	2940	2940	0
178	20240227	155100	19912375	2940	2940	2940	2940	0
179	20240227	155000	19912375	2940	2940	2940	2940	0
180	20240227	154900	19912375	2940	2940	2940	2940	0
181	20240227	154800	19912375	2940	2940	2940	2940	0
182	20240227	154700	19912375	2940	2940	2940	2940	148
183	20240227	154600	19912375	2940	2940	2940	2940	0
184	20240227	154500	19912375	2940	2940	2940	2940	0
185	20240227	154400	19912375	2940	2940	2940	2940	0
186	20240227	154300	19912375	2940	2940	2940	2940	0
187	20240227	154200	19912375	2940	2940	2940	2940	0
188	20240227	154100	19912375	2940	2940	2940	2940	0
189	20240227	154000	19912375	2940	2940	2940	2940	0
190	20240227	153900	19912375	2940	2940	2940	2940	0
191	20240227	153800	19912375	2940	2940	2940	2940	0
192	20240227	153700	19912375	2940	2940	2940	2940	0
193	20240227	153600	19912375	2940	2940	2940	2940	0
194	20240227	153500	19912375	2940	2940	2940	2940	0
195	20240227	153400	19912375	2940	2940	2940	2940	0
196	20240227	153300	19912375	2940	2940	2940	2940	0
197	20240227	153200	19912375	2940	2940	2940	2940	0
198	20240227	153100	19912375	2940	2940	2940	2940	0
199	20240227	153000	19912375	2940	2940	2940	2940	148
200	20240227	152900	19477255	2960	2960	2960	2960	0
201	20240227	152800	19477255	2960	2960	2960	2960	0
202	20240227	152700	19477255	2960	2960	2960	2960	0
203	20240227	152600	19477255	2960	2960	2960	2960	0
204	20240227	152500	19477255	2960	2960	2960	2960	0
205	20240227	152400	19477255	2960	2960	2960	2960	0
206	20240227	152300	19477255	2960	2960	2960	2960	0
207	20240227	152200	19477255	2960	2960	2960	2960	0
208	20240227	152100	19477255	2960	2960	2960	2960	0
209	20240227	152000	19477255	2960	2960	2960	2960	0
210	20240227	151900	19477255	2960	2960	2960	2960	0
211	20240227	151800	19477255	2960	2960	2960	2960	0
212	20240227	151700	19477255	2960	2960	2960	2960	0
213	20240227	151600	19477255	2960	2960	2960	2960	0
214	20240227	151500	19477255	2960	2960	2960	2960	0
215	20240227	151400	19477255	2960	2960	2960	2960	0
216	20240227	151300	19477255	2960	2960	2960	2960	0
217	20240227	151200	19477255	2960	2960	2960	2960	150
218	20240227	151100	19033255	2950	2950	2950	2950	1619
219	20240227	151000	14257205	2945	2945	2945	2945	0
220	20240227	150900	14257205	2945	2945	2945	2945	0
221	20240227	150800	14257205	2945	2945	2945	2945	7
222	20240227	150700	14236590	2945	2945	2945	2945	0
223	20240227	150600	14236590	2945	2945	2945	2945	0
224	20240227	150500	14236590	2945	2945	2945	2945	0
225	20240227	150400	14236590	2945	2945	2945	2945	0
226	20240227	150300	14236590	2945	2945	2945	2945	0
227	20240227	150200	14236590	2945	2945	2945	2945	0
228	20240227	150100	14236590	2945	2945	2945	2945	0
229	20240227	150000	14236590	2945	2945	2945	2945	0
230	20240227	145900	14236590	2945	2945	2945	2945	0
231	20240227	145800	14236590	2945	2945	2945	2945	0
232	20240227	145700	14236590	2945	2945	2945	2945	0
233	20240227	145600	14236590	2945	2945	2945	2945	0
234	20240227	145500	14236590	2945	2945	2945	2945	0
235	20240227	145400	14236590	2945	2945	2945	2945	0
236	20240227	145300	14236590	2945	2945	2945	2945	0
237	20240227	145200	14236590	2945	2945	2945	2945	0
238	20240227	145100	14236590	2945	2945	2945	2945	0
239	20240227	145000	14236590	2945	2945	2945	2945	0
240	20240227	144900	14236590	2945	2945	2945	2945	0
241	20240227	144800	14236590	2945	2945	2945	2945	11
242	20240227	144700	14204195	2950	2950	2950	2950	0
243	20240227	144600	14204195	2950	2950	2950	2950	0
244	20240227	144500	14204195	2950	2950	2950	2950	0
245	20240227	144400	14204195	2950	2950	2950	2950	0
246	20240227	144300	14204195	2950	2955	2955	2950	102
247	20240227	144200	13903045	2955	2955	2955	2955	0
248	20240227	144100	13903045	2955	2955	2955	2955	0
249	20240227	144000	13903045	2955	2955	2955	2955	0
250	20240227	143900	13903045	2955	2955	2955	2955	1
251	20240227	143800	13900090	2965	2965	2965	2965	0
252	20240227	143700	13900090	2965	2965	2965	2965	0
253	20240227	143600	13900090	2965	2965	2965	2965	0
254	20240227	143500	13900090	2965	2965	2965	2965	0
255	20240227	143400	13900090	2965	2965	2965	2965	0
256	20240227	143300	13900090	2965	2965	2965	2965	0
257	20240227	143200	13900090	2965	2965	2965	2965	0
258	20240227	143100	13900090	2965	2965	2965	2965	0
259	20240227	143000	13900090	2965	2965	2965	2965	0
260	20240227	142900	13900090	2965	2965	2965	2965	0
261	20240227	142800	13900090	2965	2965	2965	2965	0
262	20240227	142700	13900090	2965	2965	2965	2965	0
263	20240227	142600	13900090	2965	2965	2965	2965	0
264	20240227	142500	13900090	2965	2965	2965	2965	0
265	20240227	142400	13900090	2965	2965	2965	2965	0
266	20240227	142300	13900090	2965	2965	2965	2965	0
267	20240227	142200	13900090	2965	2965	2965	2965	0
268	20240227	142100	13900090	2965	2965	2965	2965	0
269	20240227	142000	13900090	2965	2965	2965	2965	0
270	20240227	141900	13900090	2965	2965	2965	2965	0
271	20240227	141800	13900090	2965	2965	2965	2965	0
272	20240227	141700	13900090	2965	2965	2965	2965	0
273	20240227	141600	13900090	2965	2965	2965	2965	0
274	20240227	141500	13900090	2965	2965	2965	2965	0
275	20240227	141400	13900090	2965	2965	2965	2965	0
276	20240227	141300	13900090	2965	2965	2965	2965	0
277	20240227	141200	13900090	2965	2965	2965	2965	0
278	20240227	141100	13900090	2965	2965	2965	2965	0
279	20240227	141000	13900090	2965	2965	2965	2965	0
280	20240227	140900	13900090	2965	2965	2965	2965	0
281	20240227	140800	13900090	2965	2965	2965	2965	0
282	20240227	140700	13900090	2965	2965	2965	2965	0
283	20240227	140600	13900090	2965	2965	2965	2965	0
284	20240227	140500	13900090	2965	2965	2965	2965	0
285	20240227	140400	13900090	2965	2965	2965	2965	0
286	20240227	140300	13900090	2965	2965	2965	2965	1
287	20240227	140200	13897125	2980	2980	2980	2980	0
288	20240227	140100	13897125	2980	2980	2980	2980	0
289	20240227	140000	13897125	2980	2980	2980	2980	0
290	20240227	135900	13897125	2980	2980	2980	2980	0
291	20240227	135800	13897125	2980	2980	2980	2980	0
292	20240227	135700	13897125	2980	2980	2980	2980	0
293	20240227	135600	13897125	2980	2980	2980	2980	0
294	20240227	135500	13897125	2980	2980	2980	2980	0
295	20240227	135400	13897125	2980	2980	2980	2980	0
296	20240227	135300	13897125	2980	2980	2980	2980	0
297	20240227	135200	13897125	2980	2980	2980	2980	0
298	20240227	135100	13897125	2980	2980	2980	2980	0
299	20240227	135000	13897125	2980	2980	2980	2980	0
300	20240227	134900	13897125	2980	2980	2980	2980	0
301	20240227	134800	13897125	2980	2980	2980	2980	0
302	20240227	134700	13897125	2980	2980	2980	2980	0
303	20240227	134600	13897125	2980	2980	2980	2980	0
304	20240227	134500	13897125	2980	2980	2980	2980	0
305	20240227	134400	13897125	2980	2980	2980	2980	0
306	20240227	134300	13897125	2980	2980	2980	2980	0
307	20240227	134200	13897125	2980	2980	2980	2980	0
308	20240227	134100	13897125	2980	2980	2980	2980	0
309	20240227	134000	13897125	2980	2980	2980	2980	0
310	20240227	133900	13897125	2980	2980	2980	2980	0
311	20240227	133800	13897125	2980	2980	2980	2980	0
312	20240227	133700	13897125	2980	2980	2980	2980	0
313	20240227	133600	13897125	2980	2980	2980	2980	0
314	20240227	133500	13897125	2980	2980	2980	2980	0
315	20240227	133400	13897125	2980	2980	2980	2980	0
316	20240227	133300	13897125	2980	2980	2980	2980	0
317	20240227	133200	13897125	2980	2980	2980	2980	0
318	20240227	133100	13897125	2980	2980	2980	2980	0
319	20240227	133000	13897125	2980	2980	2980	2980	0
320	20240227	132900	13897125	2980	2980	2980	2980	0
321	20240227	132800	13897125	2980	2980	2980	2980	0
322	20240227	132700	13897125	2980	2980	2980	2980	0
323	20240227	132600	13897125	2980	2980	2980	2980	0
324	20240227	132500	13897125	2980	2980	2980	2980	0
325	20240227	132400	13897125	2980	2980	2980	2980	0
326	20240227	132300	13897125	2980	2980	2980	2980	0
327	20240227	132200	13897125	2980	2980	2980	2980	0
328	20240227	132100	13897125	2980	2980	2980	2980	0
329	20240227	132000	13897125	2980	2955	2980	2955	10
330	20240227	131900	13867350	2980	2980	2980	2980	0
331	20240227	131800	13867350	2980	2980	2980	2980	0
332	20240227	131700	13867350	2980	2980	2980	2980	0
333	20240227	131600	13867350	2980	2980	2980	2980	0
334	20240227	131500	13867350	2980	2980	2980	2980	0
335	20240227	131400	13867350	2980	2980	2980	2980	0
336	20240227	131300	13867350	2980	2980	2980	2980	0
337	20240227	131200	13867350	2980	2980	2980	2980	0
338	20240227	131100	13867350	2980	2980	2980	2980	0
339	20240227	131000	13867350	2980	2945	2980	2945	300
340	20240227	130900	12981365	2945	2945	2945	2945	0
341	20240227	130800	12981365	2945	2945	2945	2945	170
342	20240227	130700	12480715	2945	2945	2945	2945	0
343	20240227	130600	12480715	2945	2945	2945	2945	0
344	20240227	130500	12480715	2945	2945	2945	2945	0
345	20240227	130400	12480715	2945	2945	2945	2945	0
346	20240227	130300	12480715	2945	2945	2945	2945	0
347	20240227	130200	12480715	2945	2945	2945	2945	0
348	20240227	130100	12480715	2945	2945	2945	2945	0
349	20240227	130000	12480715	2945	2945	2945	2945	0
350	20240227	125900	12480715	2945	2945	2945	2945	0
351	20240227	125800	12480715	2945	2945	2945	2945	0
352	20240227	125700	12480715	2945	2945	2945	2945	0
353	20240227	125600	12480715	2945	2945	2945	2945	0
354	20240227	125500	12480715	2945	2945	2945	2945	0
355	20240227	125400	12480715	2945	2945	2945	2945	0
356	20240227	125300	12480715	2945	2945	2945	2945	0
357	20240227	125200	12480715	2945	2945	2945	2945	0
358	20240227	125100	12480715	2945	2945	2945	2945	0
359	20240227	125000	12480715	2945	2945	2945	2945	0
360	20240227	124900	12480715	2945	2945	2945	2945	0
361	20240227	124800	12480715	2945	2945	2945	2945	0
362	20240227	124700	12480715	2945	2945	2945	2945	0
363	20240227	124600	12480715	2945	2945	2945	2945	0
364	20240227	124500	12480715	2945	2945	2945	2945	0
365	20240227	124400	12480715	2945	2945	2945	2945	0
366	20240227	124300	12480715	2945	2945	2945	2945	0
367	20240227	124200	12480715	2945	2945	2945	2945	0
368	20240227	124100	12480715	2945	2945	2945	2945	0
369	20240227	124000	12480715	2945	2945	2945	2945	0
370	20240227	123900	12480715	2945	2945	2945	2945	0
371	20240227	123800	12480715	2945	2945	2945	2945	0
372	20240227	123700	12480715	2945	2945	2945	2945	0
373	20240227	123600	12480715	2945	2945	2945	2945	0
374	20240227	123500	12480715	2945	2945	2945	2945	0
375	20240227	123400	12480715	2945	2945	2945	2945	0
376	20240227	123300	12480715	2945	2945	2945	2945	0
377	20240227	123200	12480715	2945	2945	2945	2945	0
378	20240227	123100	12480715	2945	2945	2945	2945	0
379	20240227	123000	12480715	2945	2945	2945	2945	0
380	20240227	122900	12480715	2945	2945	2945	2945	0
381	20240227	122800	12480715	2945	2945	2945	2945	0
382	20240227	122700	12480715	2945	2945	2945	2945	0
383	20240227	122600	12480715	2945	2945	2945	2945	0
384	20240227	122500	12480715	2945	2945	2945	2945	0
385	20240227	122400	12480715	2945	2945	2945	2945	0
386	20240227	122300	12480715	2945	2945	2945	2945	0
387	20240227	122200	12480715	2945	2945	2945	2945	0
388	20240227	122100	12480715	2945	2945	2945	2945	0
389	20240227	122000	12480715	2945	2945	2945	2945	0
390	20240227	121900	12480715	2945	2945	2945	2945	0
391	20240227	121800	12480715	2945	2945	2945	2945	0
392	20240227	121700	12480715	2945	2945	2945	2945	0
393	20240227	121600	12480715	2945	2945	2945	2945	0
394	20240227	121500	12480715	2945	2945	2945	2945	0
395	20240227	121400	12480715	2945	2945	2945	2945	0
396	20240227	121300	12480715	2945	2945	2945	2945	0
397	20240227	121200	12480715	2945	2945	2945	2945	70
398	20240227	121100	12274565	2935	2935	2935	2935	0
399	20240227	121000	12274565	2935	2935	2935	2935	0
400	20240227	120900	12274565	2935	2935	2935	2935	0
401	20240227	120800	12274565	2935	2935	2935	2935	2
402	20240227	120700	12268695	2935	2935	2935	2935	0
403	20240227	120600	12268695	2935	2935	2935	2935	0
404	20240227	120500	12268695	2935	2935	2935	2935	0
405	20240227	120400	12268695	2935	2935	2935	2935	0
406	20240227	120300	12268695	2935	2935	2935	2935	0
407	20240227	120200	12268695	2935	2935	2935	2935	0
408	20240227	120100	12268695	2935	2935	2935	2935	0
409	20240227	120000	12268695	2935	2935	2935	2935	0
410	20240227	115900	12268695	2935	2935	2935	2935	0
411	20240227	115800	12268695	2935	2935	2935	2935	0
412	20240227	115700	12268695	2935	2935	2935	2935	7
413	20240227	115600	12248150	2945	2945	2945	2945	0
414	20240227	115500	12248150	2945	2945	2945	2945	0
415	20240227	115400	12248150	2945	2945	2945	2945	0
416	20240227	115300	12248150	2945	2945	2945	2945	0
417	20240227	115200	12248150	2945	2945	2945	2945	0
418	20240227	115100	12248150	2945	2945	2945	2945	0
419	20240227	115000	12248150	2945	2945	2945	2945	0
420	20240227	114900	12248150	2945	2945	2945	2945	0
421	20240227	114800	12248150	2945	2945	2945	2945	0
422	20240227	114700	12248150	2945	2945	2945	2945	0
423	20240227	114600	12248150	2945	2945	2945	2945	0
424	20240227	114500	12248150	2945	2945	2945	2945	0
425	20240227	114400	12248150	2945	2945	2945	2945	0
426	20240227	114300	12248150	2945	2945	2945	2945	0
427	20240227	114200	12248150	2945	2945	2945	2945	0
428	20240227	114100	12248150	2945	2945	2945	2945	0
429	20240227	114000	12248150	2945	2945	2945	2945	0
430	20240227	113900	12248150	2945	2945	2945	2945	0
431	20240227	113800	12248150	2945	2945	2945	2945	0
432	20240227	113700	12248150	2945	2945	2945	2945	0
433	20240227	113600	12248150	2945	2945	2945	2945	0
434	20240227	113500	12248150	2945	2945	2945	2945	0
435	20240227	113400	12248150	2945	2945	2945	2945	0
436	20240227	113300	12248150	2945	2945	2945	2945	0
437	20240227	113200	12248150	2945	2945	2945	2945	0
438	20240227	113100	12248150	2945	2945	2945	2945	8
439	20240227	113000	12224590	2945	2945	2945	2945	0
440	20240227	112900	12224590	2945	2945	2945	2945	2
441	20240227	112800	12218700	2945	2945	2945	2945	0
442	20240227	112700	12218700	2945	2945	2945	2945	0
443	20240227	112600	12218700	2945	2945	2945	2945	0
444	20240227	112500	12218700	2945	2945	2945	2945	0
445	20240227	112400	12218700	2945	2945	2945	2945	0
446	20240227	112300	12218700	2945	2945	2945	2945	0
447	20240227	112200	12218700	2945	2945	2945	2945	0
448	20240227	112100	12218700	2945	2945	2945	2945	0
449	20240227	112000	12218700	2945	2945	2945	2945	0
450	20240227	111900	12218700	2945	2945	2945	2945	0
451	20240227	111800	12218700	2945	2945	2945	2945	0
452	20240227	111700	12218700	2945	2945	2945	2945	0
453	20240227	111600	12218700	2945	2945	2945	2945	0
454	20240227	111500	12218700	2945	2945	2945	2945	0
455	20240227	111400	12218700	2945	2945	2945	2945	0
456	20240227	111300	12218700	2945	2945	2945	2945	0
457	20240227	111200	12218700	2945	2945	2945	2945	0
458	20240227	111100	12218700	2945	2945	2945	2945	1
459	20240227	111000	12215755	2935	2935	2935	2935	490
460	20240227	110900	10777605	2935	2935	2935	2935	0
461	20240227	110800	10777605	2935	2935	2935	2935	103
462	20240227	110700	10475300	2940	2940	2940	2940	0
463	20240227	110600	10475300	2940	2940	2940	2940	0
464	20240227	110500	10475300	2940	2940	2940	2940	0
465	20240227	110400	10475300	2940	2940	2940	2940	0
466	20240227	110300	10475300	2940	2940	2940	2940	14
467	20240227	110200	10434140	2945	2945	2945	2945	7
468	20240227	110100	10413525	2945	2945	2945	2945	0
469	20240227	110000	10413525	2945	2945	2945	2945	0
470	20240227	105900	10413525	2945	2945	2945	2945	0
471	20240227	105800	10413525	2945	2945	2945	2945	0
472	20240227	105700	10413525	2945	2945	2945	2945	0
473	20240227	105600	10413525	2945	2945	2945	2945	95
474	20240227	105500	10133750	2965	2975	2975	2960	1801
475	20240227	105400	4795920	2975	2985	2985	2975	803
476	20240227	105300	2405315	3000	3000	3000	3000	0
477	20240227	105200	2405315	3000	3000	3000	3000	100
478	20240227	105100	2105315	3000	3000	3000	3000	0
479	20240227	105000	2105315	3000	3000	3000	3000	0
480	20240227	104900	2105315	3000	3000	3000	3000	70
481	20240227	104800	1895315	3000	3000	3000	3000	0
482	20240227	104700	1895315	3000	3000	3000	3000	0
483	20240227	104600	1895315	3000	3000	3000	3000	0
484	20240227	104500	1895315	3000	3000	3000	3000	0
485	20240227	104400	1895315	3000	3000	3000	3000	0
486	20240227	104300	1895315	3000	3000	3000	3000	0
487	20240227	104200	1895315	3000	3000	3000	3000	0
488	20240227	104100	1895315	3000	3000	3000	3000	0
489	20240227	104000	1895315	3000	3000	3000	3000	0
490	20240227	103900	1895315	3000	3000	3000	3000	0
491	20240227	103800	1895315	3000	3000	3000	3000	0
492	20240227	103700	1895315	3000	3000	3000	3000	0
493	20240227	103600	1895315	3000	3000	3000	3000	0
494	20240227	103500	1895315	3000	3000	3000	3000	0
495	20240227	103400	1895315	3000	3000	3000	3000	0
496	20240227	103300	1895315	3000	3000	3000	3000	0
497	20240227	103200	1895315	3000	3000	3000	3000	0
498	20240227	103100	1895315	3000	3000	3000	3000	60
499	20240227	103000	1715315	2990	2990	2990	2990	0
500	20240227	102900	1715315	2990	2990	2990	2990	0
501	20240227	102800	1715315	2990	2990	2990	2990	0
502	20240227	102700	1715315	2990	2990	2990	2990	0
503	20240227	102600	1715315	2990	2990	2990	2990	0
504	20240227	102500	1715315	2990	2990	2990	2990	0
505	20240227	102400	1715315	2990	2990	2990	2990	0
506	20240227	102300	1715315	2990	2990	2990	2990	0
507	20240227	102200	1715315	2990	2990	2990	2990	0
508	20240227	102100	1715315	2990	2990	2990	2990	0
509	20240227	102000	1715315	2990	2990	2990	2990	0
510	20240227	101900	1715315	2990	2990	2990	2990	0
511	20240227	101800	1715315	2990	2990	2990	2990	0
512	20240227	101700	1715315	2990	2990	2990	2990	0
513	20240227	101600	1715315	2990	2990	2990	2990	0
514	20240227	101500	1715315	2990	2990	2990	2990	0
515	20240227	101400	1715315	2990	2990	2990	2990	0
516	20240227	101300	1715315	2990	2990	2990	2990	0
517	20240227	101200	1715315	2990	2990	2990	2990	0
518	20240227	101100	1715315	2990	2990	2990	2990	0
519	20240227	101000	1715315	2990	2990	2990	2990	0
520	20240227	100900	1715315	2990	2990	2990	2990	0
521	20240227	100800	1715315	2990	2990	2990	2990	0
522	20240227	100700	1715315	2990	2990	2990	2990	0
523	20240227	100600	1715315	2990	2990	2990	2990	0
524	20240227	100500	1715315	2990	2990	2990	2990	0
525	20240227	100400	1715315	2990	2990	2990	2990	0
526	20240227	100300	1715315	2990	2990	2990	2990	0
527	20240227	100200	1715315	2990	2990	2990	2990	0
528	20240227	100100	1715315	2990	2985	2990	2985	4
529	20240227	100000	1703365	3000	3000	3000	3000	0
530	20240227	095900	1703365	3000	3000	3000	3000	0
531	20240227	095800	1703365	3000	3000	3000	3000	0
532	20240227	095700	1703365	3000	3000	3000	3000	0
533	20240227	095600	1703365	3000	3000	3000	3000	0
534	20240227	095500	1703365	3000	3000	3000	3000	0
535	20240227	095400	1703365	3000	3000	3000	3000	0
536	20240227	095300	1703365	3000	3000	3000	3000	0
537	20240227	095200	1703365	3000	3000	3000	3000	0
538	20240227	095100	1703365	3000	3000	3000	3000	0
539	20240227	095000	1703365	3000	3000	3000	3000	63
540	20240227	094900	1514365	3040	3040	3040	3040	0
541	20240227	094800	1514365	3040	3040	3040	3040	0
542	20240227	094700	1514365	3040	3040	3040	3040	0
543	20240227	094600	1514365	3040	3010	3040	3010	14
544	20240227	094500	1472160	3015	3010	3015	3010	10
545	20240227	094400	1442055	2995	2995	2995	2995	0
546	20240227	094300	1442055	2995	2995	2995	2995	0
547	20240227	094200	1442055	2995	2995	2995	2995	1
548	20240227	094100	1439060	3045	3045	3045	3045	0
549	20240227	094000	1439060	3045	3045	3045	3045	0
550	20240227	093900	1439060	3045	3045	3045	3045	0
551	20240227	093800	1439060	3045	3045	3045	3045	0
552	20240227	093700	1439060	3045	3045	3045	3045	0
553	20240227	093600	1439060	3045	3045	3045	3045	0
554	20240227	093500	1439060	3045	3045	3045	3045	0
555	20240227	093400	1439060	3045	3045	3045	3045	0
556	20240227	093300	1439060	3045	3045	3045	3045	0
557	20240227	093200	1439060	3045	3040	3045	3040	3
558	20240227	093100	1429930	3030	2990	3030	2990	31
559	20240227	093000	1336070	3015	3015	3015	3015	0
560	20240227	092900	1336070	3015	3015	3015	3015	0
561	20240227	092800	1336070	3015	3015	3015	3015	0
562	20240227	092700	1336070	3015	3015	3015	3015	0
563	20240227	092600	1336070	3015	3015	3015	3015	0
564	20240227	092500	1336070	3015	3015	3015	3015	0
565	20240227	092400	1336070	3015	3015	3015	3015	0
566	20240227	092300	1336070	3015	3015	3015	3015	0
567	20240227	092200	1336070	3015	3015	3015	3015	0
568	20240227	092100	1336070	3015	3015	3015	3015	0
569	20240227	092000	1336070	3015	3015	3015	3015	0
570	20240227	091900	1336070	3015	3015	3015	3015	11
571	20240227	091800	1302905	3015	3015	3015	3015	0
572	20240227	091700	1302905	3015	3015	3015	3015	0
573	20240227	091600	1302905	3015	3015	3015	3015	0
574	20240227	091500	1302905	3015	3015	3015	3015	0
575	20240227	091400	1302905	3015	3015	3015	3015	0
576	20240227	091300	1302905	3015	3015	3015	3015	0
577	20240227	091200	1302905	3015	3015	3015	3015	0
578	20240227	091100	1302905	3015	3015	3015	3015	1
579	20240227	091000	1299890	3015	3015	3015	3015	100
580	20240227	090900	998390	3055	3055	3055	3055	0
581	20240227	090800	998390	3055	3055	3055	3055	0
582	20240227	090700	998390	3055	3030	3060	2970	203
583	20240227	090600	385965	3030	3030	3030	3030	0
584	20240227	090500	385965	3030	3015	3030	3015	100
585	20240227	090400	84420	3015	3015	3015	3015	0
586	20240227	090300	84420	3015	3015	3015	3015	0
587	20240227	090200	84420	3015	3015	3015	3015	0
588	20240227	090100	84420	3015	3015	3015	3015	0
589	20240227	090000	84420	3015	3015	3015	3015	28