KissMeData/078070/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194500	27631620	12970	12970	12970	12970	115
3	20240221	194400	27631620	12970	12970	12970	12970	0
4	20240221	194300	27631620	12970	12970	12970	12970	0
5	20240221	194200	27631620	12970	12970	12970	12970	0
6	20240221	194100	27631620	12970	12970	12970	12970	0
7	20240221	194000	27631620	12970	12970	12970	12970	0
8	20240221	193900	27631620	12970	12970	12970	12970	0
9	20240221	193800	27631620	12970	12970	12970	12970	0
10	20240221	193700	27631620	12970	12970	12970	12970	0
11	20240221	193600	27631620	12970	12970	12970	12970	0
12	20240221	193500	27631620	12970	12970	12970	12970	0
13	20240221	193400	27631620	12970	12970	12970	12970	0
14	20240221	193300	27631620	12970	12970	12970	12970	0
15	20240221	193200	27631620	12970	12970	12970	12970	0
16	20240221	193100	27631620	12970	12970	12970	12970	0
17	20240221	193000	27631620	12970	12970	12970	12970	0
18	20240221	192900	27631620	12970	12970	12970	12970	0
19	20240221	192800	27631620	12970	12970	12970	12970	0
20	20240221	192700	27631620	12970	12970	12970	12970	0
21	20240221	192600	27631620	12970	12970	12970	12970	0
22	20240221	192500	27631620	12970	12970	12970	12970	0
23	20240221	192400	27631620	12970	12970	12970	12970	0
24	20240221	192300	27631620	12970	12970	12970	12970	0
25	20240221	192200	27631620	12970	12970	12970	12970	0
26	20240221	192100	27631620	12970	12970	12970	12970	0
27	20240221	192000	27631620	12970	12970	12970	12970	0
28	20240221	191900	27631620	12970	12970	12970	12970	0
29	20240221	191800	27631620	12970	12970	12970	12970	0
30	20240221	191700	27631620	12970	12970	12970	12970	0
31	20240221	191600	27631620	12970	12970	12970	12970	0
32	20240221	191500	27631620	12970	12970	12970	12970	115
33	20240221	191400	27631620	12970	12970	12970	12970	0
34	20240221	191300	27631620	12970	12970	12970	12970	0
35	20240221	191200	27631620	12970	12970	12970	12970	0
36	20240221	191100	27631620	12970	12970	12970	12970	0
37	20240221	191000	27631620	12970	12970	12970	12970	0
38	20240221	190900	27631620	12970	12970	12970	12970	0
39	20240221	190800	27631620	12970	12970	12970	12970	0
40	20240221	190700	27631620	12970	12970	12970	12970	0
41	20240221	190600	27631620	12970	12970	12970	12970	0
42	20240221	190500	27631620	12970	12970	12970	12970	0
43	20240221	190400	27631620	12970	12970	12970	12970	0
44	20240221	190300	27631620	12970	12970	12970	12970	0
45	20240221	190200	27631620	12970	12970	12970	12970	0
46	20240221	190100	27631620	12970	12970	12970	12970	0
47	20240221	190000	27631620	12970	12970	12970	12970	0
48	20240221	185900	27631620	12970	12970	12970	12970	0
49	20240221	185800	27631620	12970	12970	12970	12970	0
50	20240221	185700	27631620	12970	12970	12970	12970	0
51	20240221	185600	27631620	12970	12970	12970	12970	0
52	20240221	185500	27631620	12970	12970	12970	12970	0
53	20240221	185400	27631620	12970	12970	12970	12970	0
54	20240221	185300	27631620	12970	12970	12970	12970	0
55	20240221	185200	27631620	12970	12970	12970	12970	0
56	20240221	185100	27631620	12970	12970	12970	12970	0
57	20240221	185000	27631620	12970	12970	12970	12970	0
58	20240221	184900	27631620	12970	12970	12970	12970	0
59	20240221	184800	27631620	12970	12970	12970	12970	0
60	20240221	184700	27631620	12970	12970	12970	12970	0
61	20240221	184600	27631620	12970	12970	12970	12970	0
62	20240221	184500	27631620	12970	12970	12970	12970	115
63	20240221	184400	27631620	12970	12970	12970	12970	0
64	20240221	184300	27631620	12970	12970	12970	12970	0
65	20240221	184200	27631620	12970	12970	12970	12970	0
66	20240221	184100	27631620	12970	12970	12970	12970	0
67	20240221	184000	27631620	12970	12970	12970	12970	0
68	20240221	183900	27631620	12970	12970	12970	12970	0
69	20240221	183800	27631620	12970	12970	12970	12970	0
70	20240221	183700	27631620	12970	12970	12970	12970	0
71	20240221	183600	27631620	12970	12970	12970	12970	0
72	20240221	183500	27631620	12970	12970	12970	12970	0
73	20240221	183400	27631620	12970	12970	12970	12970	0
74	20240221	183300	27631620	12970	12970	12970	12970	0
75	20240221	183200	27631620	12970	12970	12970	12970	0
76	20240221	183100	27631620	12970	12970	12970	12970	0
77	20240221	183000	27631620	12970	12970	12970	12970	0
78	20240221	182900	27631620	12970	12970	12970	12970	0
79	20240221	182800	27631620	12970	12970	12970	12970	0
80	20240221	182700	27631620	12970	12970	12970	12970	0
81	20240221	182600	27631620	12970	12970	12970	12970	0
82	20240221	182500	27631620	12970	12970	12970	12970	0
83	20240221	182400	27631620	12970	12970	12970	12970	0
84	20240221	182300	27631620	12970	12970	12970	12970	0
85	20240221	182200	27631620	12970	12970	12970	12970	0
86	20240221	182100	27631620	12970	12970	12970	12970	0
87	20240221	182000	27631620	12970	12970	12970	12970	0
88	20240221	181900	27631620	12970	12970	12970	12970	0
89	20240221	181800	27631620	12970	12970	12970	12970	0
90	20240221	181700	27631620	12970	12970	12970	12970	0
91	20240221	181600	27631620	12970	12970	12970	12970	0
92	20240221	181500	27631620	12970	12970	12970	12970	115
93	20240221	181400	27631620	12970	12970	12970	12970	0
94	20240221	181300	27631620	12970	12970	12970	12970	0
95	20240221	181200	27631620	12970	12970	12970	12970	0
96	20240221	181100	27631620	12970	12970	12970	12970	0
97	20240221	181000	27631620	12970	12970	12970	12970	0
98	20240221	180900	27631620	12970	12970	12970	12970	0
99	20240221	180800	27631620	12970	12970	12970	12970	0
100	20240221	180700	27631620	12970	12970	12970	12970	0
101	20240221	180600	27631620	12970	12970	12970	12970	0
102	20240221	180500	27631620	12970	12970	12970	12970	0
103	20240221	180400	27631620	12970	12970	12970	12970	0
104	20240221	180300	27631620	12970	12970	12970	12970	0
105	20240221	180200	27631620	12970	12970	12970	12970	0
106	20240221	180100	27631620	12970	12970	12970	12970	0
107	20240221	180000	27631620	12970	12970	12970	12970	0
108	20240221	175900	27631620	12970	12970	12970	12970	0
109	20240221	175800	27631620	12970	12970	12970	12970	0
110	20240221	175700	27631620	12970	12970	12970	12970	0
111	20240221	175600	27631620	12970	12970	12970	12970	0
112	20240221	175500	27631620	12970	12970	12970	12970	0
113	20240221	175400	27631620	12970	12970	12970	12970	0
114	20240221	175300	27631620	12970	12970	12970	12970	0
115	20240221	175200	27631620	12970	12970	12970	12970	0
116	20240221	175100	27631620	12970	12970	12970	12970	0
117	20240221	175000	27631620	12970	12970	12970	12970	0
118	20240221	174900	27631620	12970	12970	12970	12970	0
119	20240221	174800	27631620	12970	12970	12970	12970	0
120	20240221	174700	27631620	12970	12970	12970	12970	0
121	20240221	174600	27631620	12970	12970	12970	12970	0
122	20240221	174500	27631620	12970	12970	12970	12970	115
123	20240221	174400	27631620	12970	12970	12970	12970	0
124	20240221	174300	27631620	12970	12970	12970	12970	0
125	20240221	174200	27631620	12970	12970	12970	12970	0
126	20240221	174100	27631620	12970	12970	12970	12970	0
127	20240221	174000	27631620	12970	12970	12970	12970	0
128	20240221	173900	27631620	12970	12970	12970	12970	0
129	20240221	173800	27631620	12970	12970	12970	12970	0
130	20240221	173700	27631620	12970	12970	12970	12970	0
131	20240221	173600	27631620	12970	12970	12970	12970	0
132	20240221	173500	27631620	12970	12970	12970	12970	0
133	20240221	173400	27631620	12970	12970	12970	12970	0
134	20240221	173300	27631620	12970	12970	12970	12970	0
135	20240221	173200	27631620	12970	12970	12970	12970	0
136	20240221	173100	27631620	12970	12970	12970	12970	0
137	20240221	173000	27631620	12970	12970	12970	12970	0
138	20240221	172900	27631620	12970	12970	12970	12970	0
139	20240221	172800	27631620	12970	12970	12970	12970	0
140	20240221	172700	27631620	12970	12970	12970	12970	0
141	20240221	172600	27631620	12970	12970	12970	12970	0
142	20240221	172500	27631620	12970	12970	12970	12970	0
143	20240221	172400	27631620	12970	12970	12970	12970	0
144	20240221	172300	27631620	12970	12970	12970	12970	0
145	20240221	172200	27631620	12970	12970	12970	12970	0
146	20240221	172100	27631620	12970	12970	12970	12970	0
147	20240221	172000	27631620	12970	12970	12970	12970	0
148	20240221	171900	27631620	12970	12970	12970	12970	0
149	20240221	171800	27631620	12970	12970	12970	12970	0
150	20240221	171700	27631620	12970	12970	12970	12970	0
151	20240221	171600	27631620	12970	12970	12970	12970	0
152	20240221	171500	27631620	12970	12970	12970	12970	115
153	20240221	171400	27631620	12970	12970	12970	12970	0
154	20240221	171300	27631620	12970	12970	12970	12970	0
155	20240221	171200	27631620	12970	12970	12970	12970	0
156	20240221	171100	27631620	12970	12970	12970	12970	0
157	20240221	171000	27631620	12970	12970	12970	12970	0
158	20240221	170900	27631620	12970	12970	12970	12970	0
159	20240221	170800	27631620	12970	12970	12970	12970	0
160	20240221	170700	27631620	12970	12970	12970	12970	0
161	20240221	170600	27631620	12970	12970	12970	12970	0
162	20240221	170500	27631620	12970	12970	12970	12970	0
163	20240221	170400	27631620	12970	12970	12970	12970	0
164	20240221	170300	27631620	12970	12970	12970	12970	0
165	20240221	170200	27631620	12970	12970	12970	12970	0
166	20240221	170100	27631620	12970	12970	12970	12970	0
167	20240221	170000	27631620	12970	12970	12970	12970	0
168	20240221	165900	27631620	12970	12970	12970	12970	0
169	20240221	165800	27631620	12970	12970	12970	12970	0
170	20240221	165700	27631620	12970	12970	12970	12970	0
171	20240221	165600	27631620	12970	12970	12970	12970	0
172	20240221	165500	27631620	12970	12970	12970	12970	0
173	20240221	165400	27631620	12970	12970	12970	12970	0
174	20240221	165300	27631620	12970	12970	12970	12970	0
175	20240221	165200	27631620	12970	12970	12970	12970	0
176	20240221	165100	27631620	12970	12970	12970	12970	0
177	20240221	165000	27631620	12970	12970	12970	12970	0
178	20240221	164900	27631620	12970	12970	12970	12970	0
179	20240221	164800	27631620	12970	12970	12970	12970	0
180	20240221	164700	27631620	12970	12970	12970	12970	0
181	20240221	164600	27631620	12970	12970	12970	12970	0
182	20240221	164500	27631620	12970	12970	12970	12970	115
183	20240221	164400	27631620	12970	12970	12970	12970	0
184	20240221	164300	27631620	12970	12970	12970	12970	0
185	20240221	164200	27631620	12970	12970	12970	12970	0
186	20240221	164100	27631620	12970	12970	12970	12970	0
187	20240221	164000	27631620	12970	12970	12970	12970	0
188	20240221	163900	27631620	12970	12970	12970	12970	0
189	20240221	163800	27631620	12970	12970	12970	12970	0
190	20240221	163700	27631620	12970	12970	12970	12970	0
191	20240221	163600	27631620	12970	12970	12970	12970	0
192	20240221	163500	27631620	12970	12970	12970	12970	0
193	20240221	163400	27631620	12970	12970	12970	12970	0
194	20240221	163300	27631620	12970	12970	12970	12970	0
195	20240221	163200	27631620	12970	12970	12970	12970	0
196	20240221	163100	27631620	12970	12970	12970	12970	0
197	20240221	163000	27631620	12970	12970	12970	12970	0
198	20240221	162900	27631620	12970	12970	12970	12970	0
199	20240221	162800	27631620	12970	12970	12970	12970	0
200	20240221	162700	27631620	12970	12970	12970	12970	0
201	20240221	162600	27631620	12970	12970	12970	12970	0
202	20240221	162500	27631620	12970	12970	12970	12970	0
203	20240221	162400	27631620	12970	12970	12970	12970	0
204	20240221	162300	27631620	12970	12970	12970	12970	0
205	20240221	162200	27631620	12970	12970	12970	12970	0
206	20240221	162100	27631620	12970	12970	12970	12970	0
207	20240221	162000	27631620	12970	12970	12970	12970	0
208	20240221	161900	27631620	12970	12970	12970	12970	0
209	20240221	161800	27631620	12970	12970	12970	12970	0
210	20240221	161700	27631620	12970	12970	12970	12970	0
211	20240221	161600	27631620	12970	12970	12970	12970	0
212	20240221	161500	27631620	12970	12970	12970	12970	115
213	20240221	161400	27631620	12970	12970	12970	12970	0
214	20240221	161300	27631620	12970	12970	12970	12970	0
215	20240221	161200	27631620	12970	12970	12970	12970	0
216	20240221	161100	27631620	12970	12970	12970	12970	0
217	20240221	161000	27631620	12970	12970	12970	12970	0
218	20240221	160900	27631620	12970	12970	12970	12970	0
219	20240221	160800	27631620	12970	12970	12970	12970	0
220	20240221	160700	27631620	12970	12970	12970	12970	0
221	20240221	160600	27631620	12970	12970	12970	12970	0
222	20240221	160500	27631620	12970	12970	12970	12970	0
223	20240221	160400	27631620	12970	12970	12970	12970	0
224	20240221	160300	27631620	12970	12970	12970	12970	0
225	20240221	160200	27631620	12970	12970	12970	12970	0
226	20240221	160100	27631620	12970	12970	12970	12970	0
227	20240221	160000	27631620	12970	12970	12970	12970	0
228	20240221	155900	27631620	12970	12970	12970	12970	0
229	20240221	155800	27631620	12970	12970	12970	12970	0
230	20240221	155700	27631620	12970	12970	12970	12970	0
231	20240221	155600	27631620	12970	12970	12970	12970	0
232	20240221	155500	27631620	12970	12970	12970	12970	0
233	20240221	155400	27631620	12970	12970	12970	12970	0
234	20240221	155300	27631620	12970	12970	12970	12970	0
235	20240221	155200	27631620	12970	12970	12970	12970	0
236	20240221	155100	27631620	12970	12970	12970	12970	0
237	20240221	155000	27631620	12970	12970	12970	12970	0
238	20240221	154900	27631620	12970	12970	12970	12970	0
239	20240221	154800	27631620	12970	12970	12970	12970	0
240	20240221	154700	27631620	12970	12970	12970	12970	0
241	20240221	154600	27631620	12970	12970	12970	12970	0
242	20240221	154500	27631620	12970	12970	12970	12970	115
243	20240221	154400	27631620	12970	12970	12970	12970	0
244	20240221	154300	27631620	12970	12970	12970	12970	0
245	20240221	154200	27631620	12970	12970	12970	12970	0
246	20240221	154100	27631620	12970	12970	12970	12970	0
247	20240221	154000	27631620	12970	12970	12970	12970	0
248	20240221	153900	27631620	12970	12970	12970	12970	0
249	20240221	153800	27631620	12970	12970	12970	12970	0
250	20240221	153700	27631620	12970	12970	12970	12970	0
251	20240221	153600	27631620	12970	12970	12970	12970	0
252	20240221	153500	27631620	12970	12970	12970	12970	0
253	20240221	153400	27631620	12970	12970	12970	12970	0
254	20240221	153300	27631620	12970	12970	12970	12970	0
255	20240221	153200	27631620	12970	12970	12970	12970	0
256	20240221	153100	27631620	12970	12970	12970	12970	0
257	20240221	153000	27631620	12970	12970	12970	12970	115
258	20240221	152900	26140070	12960	12960	12960	12960	0
259	20240221	152800	26140070	12960	12960	12960	12960	0
260	20240221	152700	26140070	12960	12960	12960	12960	0
261	20240221	152600	26140070	12960	12960	12960	12960	0
262	20240221	152500	26140070	12960	12960	12960	12960	0
263	20240221	152400	26140070	12960	12960	12960	12960	0
264	20240221	152300	26140070	12960	12960	12960	12960	0
265	20240221	152200	26140070	12960	12960	12960	12960	0
266	20240221	152100	26140070	12960	12960	12960	12960	0
267	20240221	152000	26140070	12960	12960	12960	12960	0
268	20240221	151900	26140070	12960	12960	12960	12960	0
269	20240221	151800	26140070	12960	12960	12960	12960	0
270	20240221	151700	26140070	12960	12960	12960	12960	0
271	20240221	151600	26140070	12960	12960	12960	12960	0
272	20240221	151500	26140070	12960	12960	12960	12960	0
273	20240221	151400	26140070	12960	12960	12960	12960	0
274	20240221	151300	26140070	12960	12960	12960	12960	2
275	20240221	151200	26114150	12970	12970	12970	12970	0
276	20240221	151100	26114150	12970	12970	12970	12970	0
277	20240221	151000	26114150	12970	12970	12970	12970	0
278	20240221	150900	26114150	12970	12970	12970	12970	0
279	20240221	150800	26114150	12970	12970	12970	12970	0
280	20240221	150700	26114150	12970	12970	12970	12970	0
281	20240221	150600	26114150	12970	12970	12970	12970	0
282	20240221	150500	26114150	12970	12970	12970	12970	0
283	20240221	150400	26114150	12970	12970	12970	12970	77
284	20240221	150300	25115460	12970	12970	12970	12970	0
285	20240221	150200	25115460	12970	12970	12970	12970	0
286	20240221	150100	25115460	12970	12970	12970	12970	0
287	20240221	150000	25115460	12970	12970	12970	12970	0
288	20240221	145900	25115460	12970	12970	12970	12970	0
289	20240221	145800	25115460	12970	12970	12970	12970	0
290	20240221	145700	25115460	12970	12970	12970	12970	0
291	20240221	145600	25115460	12970	12970	12970	12970	0
292	20240221	145500	25115460	12970	12970	12970	12970	0
293	20240221	145400	25115460	12970	12970	12970	12970	10
294	20240221	145300	24985760	12970	12970	12970	12970	0
295	20240221	145200	24985760	12970	12970	12970	12970	0
296	20240221	145100	24985760	12970	12970	12970	12970	0
297	20240221	145000	24985760	12970	12970	12970	12970	0
298	20240221	144900	24985760	12970	12970	12970	12970	0
299	20240221	144800	24985760	12970	12970	12970	12970	0
300	20240221	144700	24985760	12970	12970	12970	12970	0
301	20240221	144600	24985760	12970	12970	12970	12970	0
302	20240221	144500	24985760	12970	12970	12970	12970	0
303	20240221	144400	24985760	12970	12970	12970	12970	0
304	20240221	144300	24985760	12970	12970	12970	12970	0
305	20240221	144200	24985760	12970	12970	12970	12970	0
306	20240221	144100	24985760	12970	12970	12970	12970	0
307	20240221	144000	24985760	12970	12970	12970	12970	0
308	20240221	143900	24985760	12970	12970	12970	12970	0
309	20240221	143800	24985760	12970	12970	12970	12970	0
310	20240221	143700	24985760	12970	12970	12970	12970	0
311	20240221	143600	24985760	12970	12970	12970	12970	0
312	20240221	143500	24985760	12970	12970	12970	12970	0
313	20240221	143400	24985760	12970	12970	12970	12970	0
314	20240221	143300	24985760	12970	12970	12970	12970	0
315	20240221	143200	24985760	12970	12970	12970	12970	0
316	20240221	143100	24985760	12970	12970	12970	12970	0
317	20240221	143000	24985760	12970	12970	12970	12970	0
318	20240221	142900	24985760	12970	12970	12970	12970	0
319	20240221	142800	24985760	12970	12970	12970	12970	0
320	20240221	142700	24985760	12970	12970	12970	12970	0
321	20240221	142600	24985760	12970	12970	12970	12970	0
322	20240221	142500	24985760	12970	12970	12970	12970	0
323	20240221	142400	24985760	12970	12970	12970	12970	0
324	20240221	142300	24985760	12970	12970	12970	12970	0
325	20240221	142200	24985760	12970	12970	12970	12970	0
326	20240221	142100	24985760	12970	12970	12970	12970	0
327	20240221	142000	24985760	12970	12970	12970	12970	0
328	20240221	141900	24985760	12970	12970	12970	12970	0
329	20240221	141800	24985760	12970	12970	12970	12970	0
330	20240221	141700	24985760	12970	12970	12970	12970	0
331	20240221	141600	24985760	12970	12970	12970	12970	0
332	20240221	141500	24985760	12970	12970	12970	12970	0
333	20240221	141400	24985760	12970	12970	12970	12970	0
334	20240221	141300	24985760	12970	12970	12970	12970	0
335	20240221	141200	24985760	12970	12970	12970	12970	0
336	20240221	141100	24985760	12970	12970	12970	12970	0
337	20240221	141000	24985760	12970	12970	12970	12970	0
338	20240221	140900	24985760	12970	12970	12970	12970	0
339	20240221	140800	24985760	12970	12970	12970	12970	3
340	20240221	140700	24946850	12970	12970	12970	12970	0
341	20240221	140600	24946850	12970	12970	12970	12970	0
342	20240221	140500	24946850	12970	12970	12970	12970	0
343	20240221	140400	24946850	12970	12970	12970	12970	0
344	20240221	140300	24946850	12970	12970	12970	12970	8
345	20240221	140200	24843090	12970	12970	12970	12970	30
346	20240221	140100	24453990	12970	12970	12970	12970	16
347	20240221	140000	24246470	12970	12970	12970	12970	4
348	20240221	135900	24194590	12970	12970	12970	12970	5
349	20240221	135800	24129740	12950	12950	12950	12950	10
350	20240221	135700	24000240	12950	12950	12950	12950	0
351	20240221	135600	24000240	12950	12950	12950	12950	0
352	20240221	135500	24000240	12950	12950	12950	12950	0
353	20240221	135400	24000240	12950	12950	12950	12950	0
354	20240221	135300	24000240	12950	12950	12950	12950	14
355	20240221	135200	23818940	12960	12970	12970	12960	3
356	20240221	135100	23780050	12970	12970	12970	12970	0
357	20240221	135000	23780050	12970	12970	12970	12970	0
358	20240221	134900	23780050	12970	12970	12970	12970	0
359	20240221	134800	23780050	12970	12970	12970	12970	0
360	20240221	134700	23780050	12970	12970	12970	12970	0
361	20240221	134600	23780050	12970	12970	12970	12970	0
362	20240221	134500	23780050	12970	12970	12970	12970	0
363	20240221	134400	23780050	12970	12970	12970	12970	0
364	20240221	134300	23780050	12970	12970	12970	12970	0
365	20240221	134200	23780050	12970	12970	12970	12970	0
366	20240221	134100	23780050	12970	12970	12970	12970	1
367	20240221	134000	23767080	12950	12950	12950	12950	0
368	20240221	133900	23767080	12950	12950	12950	12950	3
369	20240221	133800	23728230	12970	12970	12970	12970	0
370	20240221	133700	23728230	12970	12970	12970	12970	0
371	20240221	133600	23728230	12970	12970	12970	12970	17
372	20240221	133500	23507740	12970	12970	12970	12970	5
373	20240221	133400	23442890	12970	12970	12970	12970	0
374	20240221	133300	23442890	12970	12970	12970	12970	0
375	20240221	133200	23442890	12970	12970	12970	12970	0
376	20240221	133100	23442890	12970	12970	12970	12970	0
377	20240221	133000	23442890	12970	12970	12970	12970	0
378	20240221	132900	23442890	12970	12970	12970	12970	0
379	20240221	132800	23442890	12970	12970	12970	12970	0
380	20240221	132700	23442890	12970	12970	12970	12970	1
381	20240221	132600	23429920	12970	12970	12970	12970	0
382	20240221	132500	23429920	12970	12970	12970	12970	1
383	20240221	132400	23416950	12970	12970	12970	12970	0
384	20240221	132300	23416950	12970	12970	12970	12970	0
385	20240221	132200	23416950	12970	12970	12970	12970	0
386	20240221	132100	23416950	12970	12970	12970	12970	0
387	20240221	132000	23416950	12970	12970	12970	12970	0
388	20240221	131900	23416950	12970	12970	12970	12970	0
389	20240221	131800	23416950	12970	12970	12970	12970	0
390	20240221	131700	23416950	12970	12970	12970	12970	0
391	20240221	131600	23416950	12970	12970	12970	12970	0
392	20240221	131500	23416950	12970	12970	12970	12970	0
393	20240221	131400	23416950	12970	12970	12970	12970	0
394	20240221	131300	23416950	12970	12970	12970	12970	0
395	20240221	131200	23416950	12970	12970	12970	12970	1
396	20240221	131100	23403980	12970	12970	12970	12970	0
397	20240221	131000	23403980	12970	12970	12970	12970	0
398	20240221	130900	23403980	12970	12970	12970	12970	0
399	20240221	130800	23403980	12970	12970	12970	12970	0
400	20240221	130700	23403980	12970	12970	12970	12970	1
401	20240221	130600	23391010	12970	12970	12970	12970	0
402	20240221	130500	23391010	12970	12970	12970	12970	1
403	20240221	130400	23378040	12970	12970	12970	12970	0
404	20240221	130300	23378040	12970	12970	12970	12970	0
405	20240221	130200	23378040	12970	12970	12970	12970	0
406	20240221	130100	23378040	12970	12970	12970	12970	0
407	20240221	130000	23378040	12970	12970	12970	12970	0
408	20240221	125900	23378040	12970	12970	12970	12970	0
409	20240221	125800	23378040	12970	12970	12970	12970	0
410	20240221	125700	23378040	12970	12970	12970	12970	0
411	20240221	125600	23378040	12970	12970	12970	12970	0
412	20240221	125500	23378040	12970	12970	12970	12970	0
413	20240221	125400	23378040	12970	12970	12970	12970	5
414	20240221	125300	23313190	12970	12970	12970	12970	0
415	20240221	125200	23313190	12970	12970	12970	12970	5
416	20240221	125100	23248340	12970	12970	12970	12970	9
417	20240221	125000	23131610	12970	12970	12970	12970	0
418	20240221	124900	23131610	12970	12970	12970	12970	0
419	20240221	124800	23131610	12970	12970	12970	12970	0
420	20240221	124700	23131610	12970	12970	12970	12970	0
421	20240221	124600	23131610	12970	12970	12970	12970	0
422	20240221	124500	23131610	12970	12970	12970	12970	25
423	20240221	124400	22807360	12970	12970	12970	12970	0
424	20240221	124300	22807360	12970	12970	12970	12970	0
425	20240221	124200	22807360	12970	12970	12970	12970	0
426	20240221	124100	22807360	12970	12970	12970	12970	0
427	20240221	124000	22807360	12970	12970	12970	12970	0
428	20240221	123900	22807360	12970	12970	12970	12970	0
429	20240221	123800	22807360	12970	12970	12970	12970	7
430	20240221	123700	22716570	12990	12990	12990	12990	0
431	20240221	123600	22716570	12990	12990	12990	12990	0
432	20240221	123500	22716570	12990	12990	12990	12990	0
433	20240221	123400	22716570	12990	12990	12990	12990	0
434	20240221	123300	22716570	12990	12990	12990	12990	2
435	20240221	123200	22690590	13010	13010	13010	13010	1
436	20240221	123100	22677580	13020	12970	13020	12950	130
437	20240221	123000	20992020	12970	12970	12970	12970	0
438	20240221	122900	20992020	12970	12970	12970	12970	3
439	20240221	122800	20953110	13000	13000	13000	13000	0
440	20240221	122700	20953110	13000	13000	13000	13000	2
441	20240221	122600	20927110	12980	12990	12990	12980	106
442	20240221	122500	19550220	12990	12990	12990	12990	1
443	20240221	122400	19537230	12990	12990	12990	12990	0
444	20240221	122300	19537230	12990	12990	12990	12990	0
445	20240221	122200	19537230	12990	12990	12990	12990	0
446	20240221	122100	19537230	12990	12990	12990	12990	0
447	20240221	122000	19537230	12990	12990	12990	12990	0
448	20240221	121900	19537230	12990	12990	12990	12990	0
449	20240221	121800	19537230	12990	12990	12990	12990	0
450	20240221	121700	19537230	12990	12990	12990	12990	0
451	20240221	121600	19537230	12990	12990	12990	12990	0
452	20240221	121500	19537230	12990	12990	12990	12990	0
453	20240221	121400	19537230	12990	12990	12990	12990	0
454	20240221	121300	19537230	12990	12990	12990	12990	0
455	20240221	121200	19537230	12990	12990	12990	12990	0
456	20240221	121100	19537230	12990	12990	12990	12990	0
457	20240221	121000	19537230	12990	12990	12990	12990	0
458	20240221	120900	19537230	12990	12990	12990	12990	0
459	20240221	120800	19537230	12990	12990	12990	12990	0
460	20240221	120700	19537230	12990	12990	12990	12990	0
461	20240221	120600	19537230	12990	12990	12990	12990	0
462	20240221	120500	19537230	12990	12990	12990	12990	0
463	20240221	120400	19537230	12990	12990	12990	12990	0
464	20240221	120300	19537230	12990	12990	12990	12990	0
465	20240221	120200	19537230	12990	12990	12990	12990	0
466	20240221	120100	19537230	12990	12990	12990	12990	0
467	20240221	120000	19537230	12990	12990	12990	12990	0
468	20240221	115900	19537230	12990	12990	12990	12990	0
469	20240221	115800	19537230	12990	12990	12990	12990	0
470	20240221	115700	19537230	12990	12990	12990	12990	0
471	20240221	115600	19537230	12990	12990	12990	12990	0
472	20240221	115500	19537230	12990	12990	12990	12990	0
473	20240221	115400	19537230	12990	12990	12990	12990	0
474	20240221	115300	19537230	12990	12990	12990	12990	0
475	20240221	115200	19537230	12990	12990	12990	12990	0
476	20240221	115100	19537230	12990	12990	12990	12990	0
477	20240221	115000	19537230	12990	12990	12990	12990	0
478	20240221	114900	19537230	12990	12990	12990	12990	0
479	20240221	114800	19537230	12990	12990	12990	12990	0
480	20240221	114700	19537230	12990	12990	12990	12990	0
481	20240221	114600	19537230	12990	12990	12990	12990	0
482	20240221	114500	19537230	12990	12990	12990	12990	0
483	20240221	114400	19537230	12990	12990	12990	12990	0
484	20240221	114300	19537230	12990	12990	12990	12990	0
485	20240221	114200	19537230	12990	12990	12990	12990	0
486	20240221	114100	19537230	12990	12990	12990	12990	1
487	20240221	114000	19524240	12980	12980	12980	12980	30
488	20240221	113900	19134840	12980	12980	12980	12980	0
489	20240221	113800	19134840	12980	12980	12980	12980	10
490	20240221	113700	19005040	12980	12980	12980	12980	60
491	20240221	113600	18226240	12980	12980	12980	12980	0
492	20240221	113500	18226240	12980	12980	12980	12980	0
493	20240221	113400	18226240	12980	12980	12980	12980	0
494	20240221	113300	18226240	12980	12980	12980	12980	0
495	20240221	113200	18226240	12980	12980	12980	12980	0
496	20240221	113100	18226240	12980	12980	12980	12980	0
497	20240221	113000	18226240	12980	12980	12980	12980	0
498	20240221	112900	18226240	12980	12980	12980	12980	0
499	20240221	112800	18226240	12980	12980	12980	12980	0
500	20240221	112700	18226240	12980	12980	12980	12980	0
501	20240221	112600	18226240	12980	12980	12980	12980	0
502	20240221	112500	18226240	12980	12980	12980	12980	0
503	20240221	112400	18226240	12980	12980	12980	12980	13
504	20240221	112300	18057500	12980	12980	12980	12980	0
505	20240221	112200	18057500	12980	12980	12980	12980	0
506	20240221	112100	18057500	12980	12980	12980	12980	2
507	20240221	112000	18031540	12980	12980	12980	12980	0
508	20240221	111900	18031540	12980	12980	12980	12980	0
509	20240221	111800	18031540	12980	12980	12980	12980	0
510	20240221	111700	18031540	12980	12980	12980	12980	1
511	20240221	111600	18018560	12970	12970	12970	12970	0
512	20240221	111500	18018560	12970	12970	12970	12970	0
513	20240221	111400	18018560	12970	12970	12970	12970	0
514	20240221	111300	18018560	12970	12970	12970	12970	0
515	20240221	111200	18018560	12970	12970	12970	12970	0
516	20240221	111100	18018560	12970	12970	12970	12970	0
517	20240221	111000	18018560	12970	12970	12970	12970	0
518	20240221	110900	18018560	12970	12970	12970	12970	0
519	20240221	110800	18018560	12970	12970	12970	12970	0
520	20240221	110700	18018560	12970	12970	12970	12970	0
521	20240221	110600	18018560	12970	12970	12970	12970	0
522	20240221	110500	18018560	12970	12970	12970	12970	0
523	20240221	110400	18018560	12970	12970	12970	12970	0
524	20240221	110300	18018560	12970	12970	12970	12970	0
525	20240221	110200	18018560	12970	12970	12970	12970	0
526	20240221	110100	18018560	12970	12970	12970	12970	0
527	20240221	110000	18018560	12970	12970	12970	12970	0
528	20240221	105900	18018560	12970	12970	12970	12970	0
529	20240221	105800	18018560	12970	12970	12970	12970	0
530	20240221	105700	18018560	12970	12970	12970	12970	0
531	20240221	105600	18018560	12970	12970	12970	12970	0
532	20240221	105500	18018560	12970	12970	12970	12970	0
533	20240221	105400	18018560	12970	12970	12970	12970	0
534	20240221	105300	18018560	12970	12970	12970	12970	0
535	20240221	105200	18018560	12970	12970	12970	12970	0
536	20240221	105100	18018560	12970	12970	12970	12970	0
537	20240221	105000	18018560	12970	12970	12970	12970	0
538	20240221	104900	18018560	12970	12970	12970	12970	0
539	20240221	104800	18018560	12970	12970	12970	12970	0
540	20240221	104700	18018560	12970	12970	12970	12970	0
541	20240221	104600	18018560	12970	12970	12970	12970	0
542	20240221	104500	18018560	12970	12970	12970	12970	0
543	20240221	104400	18018560	12970	12970	12970	12970	0
544	20240221	104300	18018560	12970	12970	12970	12970	0
545	20240221	104200	18018560	12970	12970	12970	12970	0
546	20240221	104100	18018560	12970	12970	12970	12970	0
547	20240221	104000	18018560	12970	12970	12970	12970	0
548	20240221	103900	18018560	12970	12970	12970	12970	0
549	20240221	103800	18018560	12970	12970	12970	12970	20
550	20240221	103700	17759160	12970	12970	12970	12970	15
551	20240221	103600	17564610	12970	12970	12970	12970	5
552	20240221	103500	17499760	12970	12970	12970	12970	0
553	20240221	103400	17499760	12970	12970	12970	12970	0
554	20240221	103300	17499760	12970	12970	12970	12970	0
555	20240221	103200	17499760	12970	12970	12970	12970	0
556	20240221	103100	17499760	12970	12970	12970	12970	0
557	20240221	103000	17499760	12970	12970	12970	12970	0
558	20240221	102900	17499760	12970	12970	12970	12970	10
559	20240221	102800	17370060	12970	12970	12970	12970	0
560	20240221	102700	17370060	12970	12970	12970	12970	0
561	20240221	102600	17370060	12970	12970	12970	12970	0
562	20240221	102500	17370060	12970	12970	12970	12970	0
563	20240221	102400	17370060	12970	12970	12970	12970	0
564	20240221	102300	17370060	12970	12970	12970	12970	0
565	20240221	102200	17370060	12970	12970	12970	12970	0
566	20240221	102100	17370060	12970	12970	12970	12970	0
567	20240221	102000	17370060	12970	12970	12970	12970	0
568	20240221	101900	17370060	12970	12970	12970	12970	0
569	20240221	101800	17370060	12970	12970	12970	12970	0
570	20240221	101700	17370060	12970	12970	12970	12970	0
571	20240221	101600	17370060	12970	12970	12970	12970	0
572	20240221	101500	17370060	12970	12970	12970	12970	0
573	20240221	101400	17370060	12970	12970	12970	12970	0
574	20240221	101300	17370060	12970	12970	12970	12970	0
575	20240221	101200	17370060	12970	12970	12970	12970	0
576	20240221	101100	17370060	12970	12970	12970	12970	0
577	20240221	101000	17370060	12970	12970	12970	12970	0
578	20240221	100900	17370060	12970	12970	12970	12970	0
579	20240221	100800	17370060	12970	12970	12970	12970	0
580	20240221	100700	17370060	12970	12970	12970	12970	0
581	20240221	100600	17370060	12970	12970	12970	12970	0
582	20240221	100500	17370060	12970	12970	12970	12970	0
583	20240221	100400	17370060	12970	12970	12970	12970	0
584	20240221	100300	17370060	12970	12970	12970	12970	0
585	20240221	100200	17370060	12970	12970	12970	12970	0
586	20240221	100100	17370060	12970	12970	12970	12970	0
587	20240221	100000	17370060	12970	12970	12970	12970	0
588	20240221	095900	17370060	12970	12970	12970	12970	0
589	20240221	095800	17370060	12970	12970	12970	12970	0
590	20240221	095700	17370060	12970	12970	12970	12970	0
591	20240221	095600	17370060	12970	12970	12970	12970	0
592	20240221	095500	17370060	12970	12970	12970	12970	35
593	20240221	095400	16916110	12920	12920	12920	12920	0
594	20240221	095300	16916110	12920	12920	12920	12920	0
595	20240221	095200	16916110	12920	12930	12930	12920	22
596	20240221	095100	16631770	12980	12980	12980	12980	0
597	20240221	095000	16631770	12980	12980	12980	12980	0
598	20240221	094900	16631770	12980	12980	12980	12980	0
599	20240221	094800	16631770	12980	12980	12980	12980	0
600	20240221	094700	16631770	12980	12980	12980	12980	0
601	20240221	094600	16631770	12980	12980	12980	12980	0
602	20240221	094500	16631770	12980	12970	12980	12900	29
603	20240221	094400	16255950	12980	12980	12980	12980	1
604	20240221	094300	16242970	12990	12990	12990	12990	0
605	20240221	094200	16242970	12990	12990	12990	12990	0
606	20240221	094100	16242970	12990	12990	12990	12990	2
607	20240221	094000	16216990	12990	12990	12990	12990	1
608	20240221	093900	16204000	12990	12990	12990	12990	0
609	20240221	093800	16204000	12990	12990	12990	12990	0
610	20240221	093700	16204000	12990	12990	12990	12990	0
611	20240221	093600	16204000	12990	12990	12990	12990	0
612	20240221	093500	16204000	12990	12990	12990	12990	0
613	20240221	093400	16204000	12990	12990	12990	12990	0
614	20240221	093300	16204000	12990	12990	12990	12990	0
615	20240221	093200	16204000	12990	12990	12990	12990	0
616	20240221	093100	16204000	12990	12830	12990	12830	33
617	20240221	093000	15775920	13060	13060	13060	13060	0
618	20240221	092900	15775920	13060	13060	13060	13060	0
619	20240221	092800	15775920	13060	13000	13060	12640	1088
620	20240221	092700	1858870	13000	13000	13000	13000	0
621	20240221	092600	1858870	13000	13000	13000	13000	0
622	20240221	092500	1858870	13000	13010	13010	13000	2
623	20240221	092400	1832860	13000	13000	13000	13000	0
624	20240221	092300	1832860	13000	13000	13000	13000	129
625	20240221	092200	155860	13080	13080	13080	13080	0
626	20240221	092100	155860	13080	13080	13080	13080	0
627	20240221	092000	155860	13080	13080	13080	13080	0
628	20240221	091900	155860	13080	13080	13080	13080	0
629	20240221	091800	155860	13080	13080	13080	13080	0
630	20240221	091700	155860	13080	13080	13080	13080	0
631	20240221	091600	155860	13080	13080	13080	13080	0
632	20240221	091500	155860	13080	13080	13080	13080	0
633	20240221	091400	155860	13080	13080	13080	13080	0
634	20240221	091300	155860	13080	13080	13080	13080	0
635	20240221	091200	155860	13080	13080	13080	13080	0
636	20240221	091100	155860	13080	13080	13080	13080	0
637	20240221	091000	155860	13080	13080	13080	13080	0
638	20240221	090900	155860	13080	13080	13080	13080	0
639	20240221	090800	155860	13080	13080	13080	13080	0
640	20240221	090700	155860	13080	13080	13080	13080	0
641	20240221	090600	155860	13080	13080	13080	13080	0
642	20240221	090500	155860	13080	13080	13080	13080	1
643	20240221	090400	142780	12980	12980	12980	12980	0
644	20240221	090300	142780	12980	12980	12980	12980	0
645	20240221	090200	142780	12980	12980	12980	12980	0
646	20240221	090100	142780	12980	12980	12980	12980	0
647	20240221	090000	142780	12980	12980	12980	12980	11