KissMeData/006570/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184700	14005995	3030	3030	3030	3030	23
3	20240219	184600	14005995	3030	3030	3030	3030	0
4	20240219	184500	14005995	3030	3030	3030	3030	0
5	20240219	184400	14005995	3030	3030	3030	3030	0
6	20240219	184300	14005995	3030	3030	3030	3030	0
7	20240219	184200	14005995	3030	3030	3030	3030	0
8	20240219	184100	14005995	3030	3030	3030	3030	0
9	20240219	184000	14005995	3030	3030	3030	3030	0
10	20240219	183900	14005995	3030	3030	3030	3030	0
11	20240219	183800	14005995	3030	3030	3030	3030	0
12	20240219	183700	14005995	3030	3030	3030	3030	0
13	20240219	183600	14005995	3030	3030	3030	3030	0
14	20240219	183500	14005995	3030	3030	3030	3030	0
15	20240219	183400	14005995	3030	3030	3030	3030	0
16	20240219	183300	14005995	3030	3030	3030	3030	0
17	20240219	183200	14005995	3030	3030	3030	3030	0
18	20240219	183100	14005995	3030	3030	3030	3030	0
19	20240219	183000	14005995	3030	3030	3030	3030	0
20	20240219	182900	14005995	3030	3030	3030	3030	0
21	20240219	182800	14005995	3030	3030	3030	3030	0
22	20240219	182700	14005995	3030	3030	3030	3030	0
23	20240219	182600	14005995	3030	3030	3030	3030	0
24	20240219	182500	14005995	3030	3030	3030	3030	0
25	20240219	182400	14005995	3030	3030	3030	3030	0
26	20240219	182300	14005995	3030	3030	3030	3030	0
27	20240219	182200	14005995	3030	3030	3030	3030	0
28	20240219	182100	14005995	3030	3030	3030	3030	0
29	20240219	182000	14005995	3030	3030	3030	3030	0
30	20240219	181900	14005995	3030	3030	3030	3030	0
31	20240219	181800	14005995	3030	3030	3030	3030	0
32	20240219	181700	14005995	3030	3030	3030	3030	23
33	20240219	181600	14005995	3030	3030	3030	3030	0
34	20240219	181500	14005995	3030	3030	3030	3030	0
35	20240219	181400	14005995	3030	3030	3030	3030	0
36	20240219	181300	14005995	3030	3030	3030	3030	0
37	20240219	181200	14005995	3030	3030	3030	3030	0
38	20240219	181100	14005995	3030	3030	3030	3030	0
39	20240219	181000	14005995	3030	3030	3030	3030	0
40	20240219	180900	14005995	3030	3030	3030	3030	0
41	20240219	180800	14005995	3030	3030	3030	3030	0
42	20240219	180700	14005995	3030	3030	3030	3030	0
43	20240219	180600	14005995	3030	3030	3030	3030	0
44	20240219	180500	14005995	3030	3030	3030	3030	0
45	20240219	180400	14005995	3030	3030	3030	3030	0
46	20240219	180300	14005995	3030	3030	3030	3030	0
47	20240219	180200	14005995	3030	3030	3030	3030	0
48	20240219	180100	14005995	3030	3030	3030	3030	0
49	20240219	180000	14005995	3030	3030	3030	3030	0
50	20240219	175900	14005995	3030	3030	3030	3030	0
51	20240219	175800	14005995	3030	3030	3030	3030	0
52	20240219	175700	14005995	3030	3030	3030	3030	0
53	20240219	175600	14005995	3030	3030	3030	3030	0
54	20240219	175500	14005995	3030	3030	3030	3030	0
55	20240219	175400	14005995	3030	3030	3030	3030	0
56	20240219	175300	14005995	3030	3030	3030	3030	0
57	20240219	175200	14005995	3030	3030	3030	3030	0
58	20240219	175100	14005995	3030	3030	3030	3030	0
59	20240219	175000	14005995	3030	3030	3030	3030	0
60	20240219	174900	14005995	3030	3030	3030	3030	0
61	20240219	174800	14005995	3030	3030	3030	3030	0
62	20240219	174700	14005995	3030	3030	3030	3030	23
63	20240219	174600	14005995	3030	3030	3030	3030	0
64	20240219	174500	14005995	3030	3030	3030	3030	0
65	20240219	174400	14005995	3030	3030	3030	3030	0
66	20240219	174300	14005995	3030	3030	3030	3030	0
67	20240219	174200	14005995	3030	3030	3030	3030	0
68	20240219	174100	14005995	3030	3030	3030	3030	0
69	20240219	174000	14005995	3030	3030	3030	3030	0
70	20240219	173900	14005995	3030	3030	3030	3030	0
71	20240219	173800	14005995	3030	3030	3030	3030	0
72	20240219	173700	14005995	3030	3030	3030	3030	0
73	20240219	173600	14005995	3030	3030	3030	3030	0
74	20240219	173500	14005995	3030	3030	3030	3030	0
75	20240219	173400	14005995	3030	3030	3030	3030	0
76	20240219	173300	14005995	3030	3030	3030	3030	0
77	20240219	173200	14005995	3030	3030	3030	3030	0
78	20240219	173100	14005995	3030	3030	3030	3030	0
79	20240219	173000	14005995	3030	3030	3030	3030	0
80	20240219	172900	14005995	3030	3030	3030	3030	0
81	20240219	172800	14005995	3030	3030	3030	3030	0
82	20240219	172700	14005995	3030	3030	3030	3030	0
83	20240219	172600	14005995	3030	3030	3030	3030	0
84	20240219	172500	14005995	3030	3030	3030	3030	0
85	20240219	172400	14005995	3030	3030	3030	3030	0
86	20240219	172300	14005995	3030	3030	3030	3030	0
87	20240219	172200	14005995	3030	3030	3030	3030	0
88	20240219	172100	14005995	3030	3030	3030	3030	0
89	20240219	172000	14005995	3030	3030	3030	3030	0
90	20240219	171900	14005995	3030	3030	3030	3030	0
91	20240219	171800	14005995	3030	3030	3030	3030	0
92	20240219	171700	14005995	3030	3030	3030	3030	23
93	20240219	171600	14005995	3030	3030	3030	3030	0
94	20240219	171500	14005995	3030	3030	3030	3030	0
95	20240219	171400	14005995	3030	3030	3030	3030	0
96	20240219	171300	14005995	3030	3030	3030	3030	0
97	20240219	171200	14005995	3030	3030	3030	3030	0
98	20240219	171100	14005995	3030	3030	3030	3030	0
99	20240219	171000	14005995	3030	3030	3030	3030	0
100	20240219	170900	14005995	3030	3030	3030	3030	0
101	20240219	170800	14005995	3030	3030	3030	3030	0
102	20240219	170700	14005995	3030	3030	3030	3030	0
103	20240219	170600	14005995	3030	3030	3030	3030	0
104	20240219	170500	14005995	3030	3030	3030	3030	0
105	20240219	170400	14005995	3030	3030	3030	3030	0
106	20240219	170300	14005995	3030	3030	3030	3030	0
107	20240219	170200	14005995	3030	3030	3030	3030	0
108	20240219	170100	14005995	3030	3030	3030	3030	0
109	20240219	170000	14005995	3030	3030	3030	3030	0
110	20240219	165900	14005995	3030	3030	3030	3030	0
111	20240219	165800	14005995	3030	3030	3030	3030	0
112	20240219	165700	14005995	3030	3030	3030	3030	0
113	20240219	165600	14005995	3030	3030	3030	3030	0
114	20240219	165500	14005995	3030	3030	3030	3030	0
115	20240219	165400	14005995	3030	3030	3030	3030	0
116	20240219	165300	14005995	3030	3030	3030	3030	0
117	20240219	165200	14005995	3030	3030	3030	3030	0
118	20240219	165100	14005995	3030	3030	3030	3030	0
119	20240219	165000	14005995	3030	3030	3030	3030	0
120	20240219	164900	14005995	3030	3030	3030	3030	0
121	20240219	164800	14005995	3030	3030	3030	3030	0
122	20240219	164700	14005995	3030	3030	3030	3030	23
123	20240219	164600	14005995	3030	3030	3030	3030	0
124	20240219	164500	14005995	3030	3030	3030	3030	0
125	20240219	164400	14005995	3030	3030	3030	3030	0
126	20240219	164300	14005995	3030	3030	3030	3030	0
127	20240219	164200	14005995	3030	3030	3030	3030	0
128	20240219	164100	14005995	3030	3030	3030	3030	0
129	20240219	164000	14005995	3030	3030	3030	3030	0
130	20240219	163900	14005995	3030	3030	3030	3030	0
131	20240219	163800	14005995	3030	3030	3030	3030	0
132	20240219	163700	14005995	3030	3030	3030	3030	0
133	20240219	163600	14005995	3030	3030	3030	3030	0
134	20240219	163500	14005995	3030	3030	3030	3030	0
135	20240219	163400	14005995	3030	3030	3030	3030	0
136	20240219	163300	14005995	3030	3030	3030	3030	0
137	20240219	163200	14005995	3030	3030	3030	3030	0
138	20240219	163100	14005995	3030	3030	3030	3030	0
139	20240219	163000	14005995	3030	3030	3030	3030	0
140	20240219	162900	14005995	3030	3030	3030	3030	0
141	20240219	162800	14005995	3030	3030	3030	3030	0
142	20240219	162700	14005995	3030	3030	3030	3030	0
143	20240219	162600	14005995	3030	3030	3030	3030	0
144	20240219	162500	14005995	3030	3030	3030	3030	0
145	20240219	162400	14005995	3030	3030	3030	3030	0
146	20240219	162300	14005995	3030	3030	3030	3030	0
147	20240219	162200	14005995	3030	3030	3030	3030	0
148	20240219	162100	14005995	3030	3030	3030	3030	0
149	20240219	162000	14005995	3030	3030	3030	3030	0
150	20240219	161900	14005995	3030	3030	3030	3030	0
151	20240219	161800	14005995	3030	3030	3030	3030	0
152	20240219	161700	14005995	3030	3030	3030	3030	23
153	20240219	161600	14005995	3030	3030	3030	3030	0
154	20240219	161500	14005995	3030	3030	3030	3030	0
155	20240219	161400	14005995	3030	3030	3030	3030	0
156	20240219	161300	14005995	3030	3030	3030	3030	0
157	20240219	161200	14005995	3030	3030	3030	3030	0
158	20240219	161100	14005995	3030	3030	3030	3030	0
159	20240219	161000	14005995	3030	3030	3030	3030	0
160	20240219	160900	14005995	3030	3030	3030	3030	0
161	20240219	160800	14005995	3030	3030	3030	3030	0
162	20240219	160700	14005995	3030	3030	3030	3030	0
163	20240219	160600	14005995	3030	3030	3030	3030	0
164	20240219	160500	14005995	3030	3030	3030	3030	0
165	20240219	160400	14005995	3030	3030	3030	3030	0
166	20240219	160300	14005995	3030	3030	3030	3030	0
167	20240219	160200	14005995	3030	3030	3030	3030	0
168	20240219	160100	14005995	3030	3030	3030	3030	0
169	20240219	160000	14005995	3030	3030	3030	3030	0
170	20240219	155900	14005995	3030	3030	3030	3030	0
171	20240219	155800	14005995	3030	3030	3030	3030	0
172	20240219	155700	14005995	3030	3030	3030	3030	0
173	20240219	155600	14005995	3030	3030	3030	3030	0
174	20240219	155500	14005995	3030	3030	3030	3030	0
175	20240219	155400	14005995	3030	3030	3030	3030	0
176	20240219	155300	14005995	3030	3030	3030	3030	0
177	20240219	155200	14005995	3030	3030	3030	3030	0
178	20240219	155100	14005995	3030	3030	3030	3030	0
179	20240219	155000	14005995	3030	3030	3030	3030	0
180	20240219	154900	14005995	3030	3030	3030	3030	0
181	20240219	154800	14005995	3030	3030	3030	3030	0
182	20240219	154700	14005995	3030	3030	3030	3030	23
183	20240219	154600	14005995	3030	3030	3030	3030	0
184	20240219	154500	14005995	3030	3030	3030	3030	0
185	20240219	154400	14005995	3030	3030	3030	3030	0
186	20240219	154300	14005995	3030	3030	3030	3030	0
187	20240219	154200	14005995	3030	3030	3030	3030	0
188	20240219	154100	14005995	3030	3030	3030	3030	0
189	20240219	154000	14005995	3030	3030	3030	3030	0
190	20240219	153900	14005995	3030	3030	3030	3030	0
191	20240219	153800	14005995	3030	3030	3030	3030	0
192	20240219	153700	14005995	3030	3030	3030	3030	0
193	20240219	153600	14005995	3030	3030	3030	3030	0
194	20240219	153500	14005995	3030	3030	3030	3030	0
195	20240219	153400	14005995	3030	3030	3030	3030	0
196	20240219	153300	14005995	3030	3030	3030	3030	0
197	20240219	153200	14005995	3030	3030	3030	3030	0
198	20240219	153100	14005995	3030	3030	3030	3030	0
199	20240219	153000	14005995	3030	3030	3030	3030	23
200	20240219	152900	13936305	3030	3030	3030	3030	0
201	20240219	152800	13936305	3030	3030	3030	3030	0
202	20240219	152700	13936305	3030	3030	3030	3030	0
203	20240219	152600	13936305	3030	3030	3030	3030	0
204	20240219	152500	13936305	3030	3030	3030	3030	0
205	20240219	152400	13936305	3030	3030	3030	3030	0
206	20240219	152300	13936305	3030	3030	3030	3030	0
207	20240219	152200	13936305	3030	3030	3030	3030	0
208	20240219	152100	13936305	3030	3030	3030	3030	0
209	20240219	152000	13936305	3030	3030	3030	3030	0
210	20240219	151900	13936305	3030	3025	3030	3025	3
211	20240219	151800	13927225	3010	3010	3010	3010	0
212	20240219	151700	13927225	3010	3020	3020	3010	10
213	20240219	151600	13897110	3045	3045	3045	3045	0
214	20240219	151500	13897110	3045	3045	3045	3045	0
215	20240219	151400	13897110	3045	3045	3045	3045	0
216	20240219	151300	13897110	3045	3045	3045	3045	0
217	20240219	151200	13897110	3045	3045	3045	3045	0
218	20240219	151100	13897110	3045	3040	3045	3020	195
219	20240219	151000	13306520	3040	3000	3040	3000	8
220	20240219	150900	13282430	2990	2985	2990	2985	643
221	20240219	150800	11360700	2980	2980	2980	2980	1
222	20240219	150700	11357720	2980	2980	2980	2980	0
223	20240219	150600	11357720	2980	2980	2980	2980	0
224	20240219	150500	11357720	2980	2980	2980	2980	0
225	20240219	150400	11357720	2980	2980	2980	2980	0
226	20240219	150300	11357720	2980	2980	2980	2980	0
227	20240219	150200	11357720	2980	2980	2980	2980	0
228	20240219	150100	11357720	2980	2980	2980	2980	0
229	20240219	150000	11357720	2980	2980	2980	2980	2
230	20240219	145900	11351760	2980	2985	2985	2980	103
231	20240219	145800	11044320	2980	2980	2980	2980	0
232	20240219	145700	11044320	2980	2980	2980	2980	0
233	20240219	145600	11044320	2980	2980	2980	2980	0
234	20240219	145500	11044320	2980	2980	2980	2980	0
235	20240219	145400	11044320	2980	2980	2980	2980	0
236	20240219	145300	11044320	2980	2980	2980	2980	0
237	20240219	145200	11044320	2980	2980	2980	2980	0
238	20240219	145100	11044320	2980	2980	2980	2980	0
239	20240219	145000	11044320	2980	2980	2980	2980	0
240	20240219	144900	11044320	2980	2980	2980	2980	9
241	20240219	144800	11017500	2980	2980	2980	2980	0
242	20240219	144700	11017500	2980	2980	2980	2980	0
243	20240219	144600	11017500	2980	2980	2980	2980	0
244	20240219	144500	11017500	2980	2980	2980	2980	0
245	20240219	144400	11017500	2980	2980	2980	2980	0
246	20240219	144300	11017500	2980	2980	2980	2980	0
247	20240219	144200	11017500	2980	2980	2980	2980	0
248	20240219	144100	11017500	2980	2980	2980	2980	0
249	20240219	144000	11017500	2980	2980	2980	2980	0
250	20240219	143900	11017500	2980	2980	2980	2980	0
251	20240219	143800	11017500	2980	2980	2980	2980	0
252	20240219	143700	11017500	2980	2980	2980	2980	0
253	20240219	143600	11017500	2980	2980	2980	2980	0
254	20240219	143500	11017500	2980	2980	2980	2980	0
255	20240219	143400	11017500	2980	2980	2980	2980	0
256	20240219	143300	11017500	2980	2980	2980	2980	0
257	20240219	143200	11017500	2980	2980	2980	2980	0
258	20240219	143100	11017500	2980	2980	2980	2980	0
259	20240219	143000	11017500	2980	2980	2980	2980	0
260	20240219	142900	11017500	2980	2980	2980	2980	0
261	20240219	142800	11017500	2980	2980	2980	2980	0
262	20240219	142700	11017500	2980	2980	2980	2980	0
263	20240219	142600	11017500	2980	2980	2980	2980	0
264	20240219	142500	11017500	2980	2980	2980	2980	0
265	20240219	142400	11017500	2980	2980	2980	2980	0
266	20240219	142300	11017500	2980	2980	2980	2980	0
267	20240219	142200	11017500	2980	2980	2980	2980	0
268	20240219	142100	11017500	2980	2980	2980	2980	0
269	20240219	142000	11017500	2980	2980	2980	2980	0
270	20240219	141900	11017500	2980	2980	2980	2980	0
271	20240219	141800	11017500	2980	2980	2980	2980	0
272	20240219	141700	11017500	2980	2980	2980	2980	0
273	20240219	141600	11017500	2980	2980	2980	2980	0
274	20240219	141500	11017500	2980	2980	2980	2980	0
275	20240219	141400	11017500	2980	2980	2980	2980	0
276	20240219	141300	11017500	2980	2980	2980	2980	9
277	20240219	141200	10990680	2985	2985	2985	2985	0
278	20240219	141100	10990680	2985	2985	2985	2985	0
279	20240219	141000	10990680	2985	2985	2985	2985	0
280	20240219	140900	10990680	2985	2985	2985	2985	0
281	20240219	140800	10990680	2985	2985	2985	2985	0
282	20240219	140700	10990680	2985	2985	2985	2985	0
283	20240219	140600	10990680	2985	2985	2985	2985	0
284	20240219	140500	10990680	2985	2985	2985	2985	0
285	20240219	140400	10990680	2985	2985	2985	2985	0
286	20240219	140300	10990680	2985	2985	2985	2985	0
287	20240219	140200	10990680	2985	2985	2985	2985	0
288	20240219	140100	10990680	2985	2985	2985	2985	0
289	20240219	140000	10990680	2985	2985	2985	2985	0
290	20240219	135900	10990680	2985	2985	2985	2985	0
291	20240219	135800	10990680	2985	2985	2985	2985	0
292	20240219	135700	10990680	2985	2985	2985	2985	0
293	20240219	135600	10990680	2985	2985	2985	2985	0
294	20240219	135500	10990680	2985	2985	2985	2985	0
295	20240219	135400	10990680	2985	2985	2985	2985	0
296	20240219	135300	10990680	2985	2985	2985	2985	0
297	20240219	135200	10990680	2985	2985	2985	2985	0
298	20240219	135100	10990680	2985	2985	2985	2985	0
299	20240219	135000	10990680	2985	2985	2985	2985	0
300	20240219	134900	10990680	2985	2985	2985	2985	0
301	20240219	134800	10990680	2985	2985	2985	2985	0
302	20240219	134700	10990680	2985	2985	2985	2985	0
303	20240219	134600	10990680	2985	2985	2985	2985	0
304	20240219	134500	10990680	2985	2985	2985	2985	0
305	20240219	134400	10990680	2985	2985	2985	2985	0
306	20240219	134300	10990680	2985	2985	2985	2985	0
307	20240219	134200	10990680	2985	2985	2985	2985	0
308	20240219	134100	10990680	2985	2985	2985	2985	0
309	20240219	134000	10990680	2985	2985	2985	2985	0
310	20240219	133900	10990680	2985	2985	2985	2985	0
311	20240219	133800	10990680	2985	2985	2985	2985	0
312	20240219	133700	10990680	2985	2985	2985	2985	0
313	20240219	133600	10990680	2985	2985	2985	2985	0
314	20240219	133500	10990680	2985	2985	2985	2985	0
315	20240219	133400	10990680	2985	2985	2985	2985	3
316	20240219	133300	10981725	2985	2985	2985	2985	0
317	20240219	133200	10981725	2985	2985	2985	2985	0
318	20240219	133100	10981725	2985	2985	2985	2985	0
319	20240219	133000	10981725	2985	2985	2985	2985	0
320	20240219	132900	10981725	2985	2985	2985	2985	0
321	20240219	132800	10981725	2985	2985	2985	2985	0
322	20240219	132700	10981725	2985	2985	2985	2985	21
323	20240219	132600	10919040	2985	2985	2985	2985	0
324	20240219	132500	10919040	2985	2985	2985	2985	0
325	20240219	132400	10919040	2985	2985	2985	2985	0
326	20240219	132300	10919040	2985	2985	2985	2985	0
327	20240219	132200	10919040	2985	2985	2985	2985	0
328	20240219	132100	10919040	2985	2985	2985	2985	0
329	20240219	132000	10919040	2985	2985	2985	2985	0
330	20240219	131900	10919040	2985	2985	2985	2985	0
331	20240219	131800	10919040	2985	2985	2985	2985	0
332	20240219	131700	10919040	2985	2985	2985	2985	0
333	20240219	131600	10919040	2985	2985	2985	2985	0
334	20240219	131500	10919040	2985	2985	2985	2985	0
335	20240219	131400	10919040	2985	2985	2985	2985	0
336	20240219	131300	10919040	2985	2985	2985	2985	0
337	20240219	131200	10919040	2985	2985	2985	2985	0
338	20240219	131100	10919040	2985	2985	2985	2985	0
339	20240219	131000	10919040	2985	2985	2985	2985	0
340	20240219	130900	10919040	2985	2985	2985	2985	0
341	20240219	130800	10919040	2985	2985	2985	2985	0
342	20240219	130700	10919040	2985	2985	2985	2985	23
343	20240219	130600	10850385	3000	3000	3000	3000	0
344	20240219	130500	10850385	3000	3000	3000	3000	0
345	20240219	130400	10850385	3000	3000	3000	3000	0
346	20240219	130300	10850385	3000	3000	3000	3000	0
347	20240219	130200	10850385	3000	2985	3000	2985	11
348	20240219	130100	10817445	2985	2985	2985	2985	0
349	20240219	130000	10817445	2985	2985	2985	2985	0
350	20240219	125900	10817445	2985	2985	2985	2985	4
351	20240219	125800	10805505	2985	2985	2985	2985	1
352	20240219	125700	10802520	3000	3000	3000	3000	0
353	20240219	125600	10802520	3000	3000	3000	3000	0
354	20240219	125500	10802520	3000	3000	3000	3000	0
355	20240219	125400	10802520	3000	3000	3000	3000	0
356	20240219	125300	10802520	3000	3000	3000	3000	0
357	20240219	125200	10802520	3000	3000	3000	3000	0
358	20240219	125100	10802520	3000	3000	3000	3000	40
359	20240219	125000	10682520	3000	3000	3000	3000	20
360	20240219	124900	10622520	3000	3000	3000	3000	0
361	20240219	124800	10622520	3000	3000	3000	3000	0
362	20240219	124700	10622520	3000	3000	3000	3000	0
363	20240219	124600	10622520	3000	3000	3000	3000	0
364	20240219	124500	10622520	3000	3000	3000	3000	0
365	20240219	124400	10622520	3000	3000	3000	3000	0
366	20240219	124300	10622520	3000	3000	3000	3000	0
367	20240219	124200	10622520	3000	3000	3000	3000	0
368	20240219	124100	10622520	3000	3000	3000	3000	0
369	20240219	124000	10622520	3000	3000	3000	3000	1
370	20240219	123900	10619520	2990	2990	2990	2990	0
371	20240219	123800	10619520	2990	2990	2990	2990	0
372	20240219	123700	10619520	2990	2990	2990	2990	0
373	20240219	123600	10619520	2990	2990	2990	2990	0
374	20240219	123500	10619520	2990	2990	2990	2990	0
375	20240219	123400	10619520	2990	2990	2990	2990	0
376	20240219	123300	10619520	2990	2990	2990	2990	0
377	20240219	123200	10619520	2990	2990	2990	2990	0
378	20240219	123100	10619520	2990	2990	2990	2990	0
379	20240219	123000	10619520	2990	2990	2990	2990	0
380	20240219	122900	10619520	2990	2990	2990	2990	0
381	20240219	122800	10619520	2990	2990	2990	2990	0
382	20240219	122700	10619520	2990	2990	2990	2990	0
383	20240219	122600	10619520	2990	2990	2990	2990	1
384	20240219	122500	10616530	2980	2980	2980	2980	0
385	20240219	122400	10616530	2980	2980	2980	2980	0
386	20240219	122300	10616530	2980	2980	2980	2980	0
387	20240219	122200	10616530	2980	2980	2980	2980	0
388	20240219	122100	10616530	2980	2980	2980	2980	0
389	20240219	122000	10616530	2980	2980	2980	2980	0
390	20240219	121900	10616530	2980	2980	2980	2980	0
391	20240219	121800	10616530	2980	2980	2980	2980	0
392	20240219	121700	10616530	2980	2980	2980	2980	0
393	20240219	121600	10616530	2980	2980	2980	2980	0
394	20240219	121500	10616530	2980	2980	2980	2980	0
395	20240219	121400	10616530	2980	2980	2980	2980	0
396	20240219	121300	10616530	2980	2980	2980	2980	0
397	20240219	121200	10616530	2980	2980	2980	2980	0
398	20240219	121100	10616530	2980	2980	2980	2980	0
399	20240219	121000	10616530	2980	2980	2980	2980	0
400	20240219	120900	10616530	2980	2980	2980	2980	0
401	20240219	120800	10616530	2980	2980	2980	2980	0
402	20240219	120700	10616530	2980	2980	2980	2980	0
403	20240219	120600	10616530	2980	2980	2980	2980	0
404	20240219	120500	10616530	2980	2990	2990	2980	67
405	20240219	120400	10416360	3010	3010	3010	3010	0
406	20240219	120300	10416360	3010	3010	3010	3010	0
407	20240219	120200	10416360	3010	3010	3010	3010	0
408	20240219	120100	10416360	3010	3010	3010	3010	0
409	20240219	120000	10416360	3010	3010	3010	3010	0
410	20240219	115900	10416360	3010	3010	3010	3010	0
411	20240219	115800	10416360	3010	3010	3010	3010	0
412	20240219	115700	10416360	3010	3010	3010	3010	0
413	20240219	115600	10416360	3010	3010	3010	3010	0
414	20240219	115500	10416360	3010	3010	3010	3010	0
415	20240219	115400	10416360	3010	3010	3010	3010	0
416	20240219	115300	10416360	3010	3010	3010	3010	0
417	20240219	115200	10416360	3010	3010	3010	3010	0
418	20240219	115100	10416360	3010	3010	3010	3010	0
419	20240219	115000	10416360	3010	3010	3010	3010	0
420	20240219	114900	10416360	3010	3010	3010	3010	0
421	20240219	114800	10416360	3010	3010	3010	3010	0
422	20240219	114700	10416360	3010	3010	3010	3010	0
423	20240219	114600	10416360	3010	3010	3010	3010	0
424	20240219	114500	10416360	3010	3010	3010	3010	0
425	20240219	114400	10416360	3010	3010	3010	3010	0
426	20240219	114300	10416360	3010	3010	3010	3010	0
427	20240219	114200	10416360	3010	3010	3010	3010	0
428	20240219	114100	10416360	3010	3010	3010	3010	0
429	20240219	114000	10416360	3010	3010	3010	3010	0
430	20240219	113900	10416360	3010	3010	3010	3010	0
431	20240219	113800	10416360	3010	3010	3010	3010	0
432	20240219	113700	10416360	3010	3010	3010	3010	0
433	20240219	113600	10416360	3010	3010	3010	3010	0
434	20240219	113500	10416360	3010	3010	3010	3010	0
435	20240219	113400	10416360	3010	3010	3010	3010	0
436	20240219	113300	10416360	3010	3010	3010	3010	0
437	20240219	113200	10416360	3010	3010	3010	3010	0
438	20240219	113100	10416360	3010	3010	3010	3010	0
439	20240219	113000	10416360	3010	3010	3010	3010	0
440	20240219	112900	10416360	3010	3000	3010	3000	10
441	20240219	112800	10386270	3005	3000	3005	2995	16
442	20240219	112700	10338210	2995	3000	3000	2995	7
443	20240219	112600	10317235	2985	2985	2985	2985	67
444	20240219	112500	10117240	2985	2985	2985	2985	101
445	20240219	112400	9815755	2985	2985	2985	2985	0
446	20240219	112300	9815755	2985	2985	2985	2985	0
447	20240219	112200	9815755	2985	2985	2985	2985	0
448	20240219	112100	9815755	2985	2985	2985	2985	91
449	20240219	112000	9544120	2990	2990	2990	2990	21
450	20240219	111900	9481330	2990	2990	2990	2990	0
451	20240219	111800	9481330	2990	2990	2990	2990	0
452	20240219	111700	9481330	2990	2990	2990	2990	0
453	20240219	111600	9481330	2990	2990	2990	2990	0
454	20240219	111500	9481330	2990	2990	2990	2990	7
455	20240219	111400	9460400	2990	2990	2990	2990	6
456	20240219	111300	9442460	2995	2995	2995	2990	182
457	20240219	111200	8897380	2995	2995	2995	2995	0
458	20240219	111100	8897380	2995	2995	2995	2995	0
459	20240219	111000	8897380	2995	2995	2995	2995	0
460	20240219	110900	8897380	2995	2995	2995	2995	0
461	20240219	110800	8897380	2995	2995	2995	2995	0
462	20240219	110700	8897380	2995	2995	2995	2995	0
463	20240219	110600	8897380	2995	2995	2995	2995	0
464	20240219	110500	8897380	2995	2995	2995	2995	0
465	20240219	110400	8897380	2995	2995	2995	2995	0
466	20240219	110300	8897380	2995	2995	2995	2995	0
467	20240219	110200	8897380	2995	2995	2995	2995	0
468	20240219	110100	8897380	2995	2995	2995	2995	0
469	20240219	110000	8897380	2995	2995	2995	2995	0
470	20240219	105900	8897380	2995	2995	2995	2995	0
471	20240219	105800	8897380	2995	2995	2995	2995	0
472	20240219	105700	8897380	2995	2995	2995	2995	0
473	20240219	105600	8897380	2995	2995	2995	2995	0
474	20240219	105500	8897380	2995	2995	2995	2995	0
475	20240219	105400	8897380	2995	2995	2995	2995	0
476	20240219	105300	8897380	2995	2995	2995	2995	0
477	20240219	105200	8897380	2995	2995	2995	2995	0
478	20240219	105100	8897380	2995	2995	2995	2995	0
479	20240219	105000	8897380	2995	2995	2995	2995	0
480	20240219	104900	8897380	2995	2995	2995	2995	0
481	20240219	104800	8897380	2995	2995	2995	2995	1
482	20240219	104700	8894385	2995	2995	2995	2995	0
483	20240219	104600	8894385	2995	2995	2995	2995	2
484	20240219	104500	8888395	2995	2995	2995	2995	0
485	20240219	104400	8888395	2995	2995	2995	2995	3
486	20240219	104300	8879410	3010	3010	3010	3010	0
487	20240219	104200	8879410	3010	3010	3010	3010	0
488	20240219	104100	8879410	3010	3010	3010	3010	0
489	20240219	104000	8879410	3010	3010	3010	3010	0
490	20240219	103900	8879410	3010	3010	3010	3010	0
491	20240219	103800	8879410	3010	3010	3010	3010	0
492	20240219	103700	8879410	3010	3010	3010	3010	0
493	20240219	103600	8879410	3010	3010	3010	3010	0
494	20240219	103500	8879410	3010	3010	3010	3010	0
495	20240219	103400	8879410	3010	3010	3010	3010	0
496	20240219	103300	8879410	3010	3010	3010	3010	0
497	20240219	103200	8879410	3010	3010	3010	3010	0
498	20240219	103100	8879410	3010	3010	3010	3010	0
499	20240219	103000	8879410	3010	3010	3010	3010	0
500	20240219	102900	8879410	3010	3010	3010	3010	0
501	20240219	102800	8879410	3010	3010	3010	3010	0
502	20240219	102700	8879410	3010	3005	3010	3005	2
503	20240219	102600	8873395	2995	2995	2995	2995	0
504	20240219	102500	8873395	2995	2995	2995	2995	0
505	20240219	102400	8873395	2995	2995	2995	2995	1
506	20240219	102300	8870400	3010	3010	3010	3010	0
507	20240219	102200	8870400	3010	3010	3010	3010	0
508	20240219	102100	8870400	3010	3010	3010	3010	0
509	20240219	102000	8870400	3010	3000	3010	2995	31
510	20240219	101900	8777390	3010	3010	3010	3010	0
511	20240219	101800	8777390	3010	3010	3010	3010	1
512	20240219	101700	8774380	3000	3000	3000	3000	0
513	20240219	101600	8774380	3000	3000	3000	3000	15
514	20240219	101500	8729380	3000	3000	3000	3000	0
515	20240219	101400	8729380	3000	3000	3000	3000	0
516	20240219	101300	8729380	3000	3000	3000	3000	1
517	20240219	101200	8726380	3010	3005	3010	3005	10
518	20240219	101100	8696320	3005	3005	3005	3005	0
519	20240219	101000	8696320	3005	3005	3005	3005	0
520	20240219	100900	8696320	3005	3005	3005	3005	0
521	20240219	100800	8696320	3005	3005	3005	3005	0
522	20240219	100700	8696320	3005	3005	3005	3005	0
523	20240219	100600	8696320	3005	3005	3005	3005	0
524	20240219	100500	8696320	3005	3005	3005	3005	0
525	20240219	100400	8696320	3005	3005	3005	3005	0
526	20240219	100300	8696320	3005	3005	3005	3005	0
527	20240219	100200	8696320	3005	3005	3005	3005	0
528	20240219	100100	8696320	3005	3005	3005	3005	1
529	20240219	100000	8693315	3000	3000	3000	3000	0
530	20240219	095900	8693315	3000	3000	3000	3000	0
531	20240219	095800	8693315	3000	3000	3000	3000	0
532	20240219	095700	8693315	3000	3000	3000	3000	0
533	20240219	095600	8693315	3000	3000	3000	3000	0
534	20240219	095500	8693315	3000	3000	3000	3000	0
535	20240219	095400	8693315	3000	3000	3000	3000	0
536	20240219	095300	8693315	3000	3000	3000	3000	0
537	20240219	095200	8693315	3000	3000	3000	3000	0
538	20240219	095100	8693315	3000	3000	3000	3000	0
539	20240219	095000	8693315	3000	3000	3000	3000	0
540	20240219	094900	8693315	3000	3000	3000	3000	0
541	20240219	094800	8693315	3000	3000	3000	3000	0
542	20240219	094700	8693315	3000	3000	3000	3000	0
543	20240219	094600	8693315	3000	3000	3000	3000	0
544	20240219	094500	8693315	3000	3000	3000	3000	8
545	20240219	094400	8669315	3000	3000	3000	3000	6
546	20240219	094300	8651315	3000	3000	3000	3000	0
547	20240219	094200	8651315	3000	3000	3000	3000	0
548	20240219	094100	8651315	3000	3000	3000	3000	0
549	20240219	094000	8651315	3000	3000	3000	3000	20
550	20240219	093900	8591315	3000	3000	3000	3000	0
551	20240219	093800	8591315	3000	3000	3000	3000	1
552	20240219	093700	8588315	3020	3020	3020	3020	0
553	20240219	093600	8588315	3020	3020	3020	3020	105
554	20240219	093500	8271215	3020	3020	3020	3020	3
555	20240219	093400	8262155	3000	3000	3000	3000	0
556	20240219	093300	8262155	3000	3000	3000	3000	0
557	20240219	093200	8262155	3000	3000	3000	3000	0
558	20240219	093100	8262155	3000	3000	3000	3000	0
559	20240219	093000	8262155	3000	3015	3015	3000	660
560	20240219	092900	6282080	3010	3015	3015	3010	1900
561	20240219	092800	561880	3020	3020	3020	3020	0
562	20240219	092700	561880	3020	3020	3020	3020	0
563	20240219	092600	561880	3020	3020	3020	3020	0
564	20240219	092500	561880	3020	3020	3020	3020	0
565	20240219	092400	561880	3020	3020	3020	3020	0
566	20240219	092300	561880	3020	3020	3020	3020	0
567	20240219	092200	561880	3020	3020	3020	3020	0
568	20240219	092100	561880	3020	3020	3020	3020	0
569	20240219	092000	561880	3020	3020	3020	3020	0
570	20240219	091900	561880	3020	3020	3020	3020	0
571	20240219	091800	561880	3020	3020	3020	3020	0
572	20240219	091700	561880	3020	3020	3020	3020	54
573	20240219	091600	398800	3050	3050	3050	3050	0
574	20240219	091500	398800	3050	3050	3050	3050	0
575	20240219	091400	398800	3050	3050	3050	3050	0
576	20240219	091300	398800	3050	3050	3050	3050	100
577	20240219	091200	93800	3050	3050	3050	3050	0
578	20240219	091100	93800	3050	3050	3050	3050	0
579	20240219	091000	93800	3050	3050	3050	3050	0
580	20240219	090900	93800	3050	3050	3050	3050	0
581	20240219	090800	93800	3050	3050	3050	3050	0
582	20240219	090700	93800	3050	3050	3050	3050	0
583	20240219	090600	93800	3050	3050	3050	3050	0
584	20240219	090500	93800	3050	3050	3050	3050	0
585	20240219	090400	93800	3050	3050	3050	3050	0
586	20240219	090300	93800	3050	3050	3050	3050	0
587	20240219	090200	93800	3050	3020	3050	3020	27
588	20240219	090100	12080	3020	3020	3020	3020	2
589	20240219	090000	6040	3020	3020	3020	3020	2