KissMeData/446440/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	212800	1014640	10000	10000	10000	10000	1
3	20240222	212700	1014640	10000	10000	10000	10000	0
4	20240222	212600	1014640	10000	10000	10000	10000	0
5	20240222	212500	1014640	10000	10000	10000	10000	0
6	20240222	212400	1014640	10000	10000	10000	10000	0
7	20240222	212300	1014640	10000	10000	10000	10000	0
8	20240222	212200	1014640	10000	10000	10000	10000	0
9	20240222	212100	1014640	10000	10000	10000	10000	0
10	20240222	212000	1014640	10000	10000	10000	10000	0
11	20240222	211900	1014640	10000	10000	10000	10000	0
12	20240222	211800	1014640	10000	10000	10000	10000	0
13	20240222	211700	1014640	10000	10000	10000	10000	0
14	20240222	211600	1014640	10000	10000	10000	10000	0
15	20240222	211500	1014640	10000	10000	10000	10000	0
16	20240222	211400	1014640	10000	10000	10000	10000	0
17	20240222	211300	1014640	10000	10000	10000	10000	0
18	20240222	211200	1014640	10000	10000	10000	10000	0
19	20240222	211100	1014640	10000	10000	10000	10000	0
20	20240222	211000	1014640	10000	10000	10000	10000	0
21	20240222	210900	1014640	10000	10000	10000	10000	0
22	20240222	210800	1014640	10000	10000	10000	10000	0
23	20240222	210700	1014640	10000	10000	10000	10000	0
24	20240222	210600	1014640	10000	10000	10000	10000	0
25	20240222	210500	1014640	10000	10000	10000	10000	0
26	20240222	210400	1014640	10000	10000	10000	10000	0
27	20240222	210300	1014640	10000	10000	10000	10000	0
28	20240222	210200	1014640	10000	10000	10000	10000	0
29	20240222	210100	1014640	10000	10000	10000	10000	0
30	20240222	210000	1014640	10000	10000	10000	10000	0
31	20240222	205900	1014640	10000	10000	10000	10000	0
32	20240222	205800	1014640	10000	10000	10000	10000	1
33	20240222	205700	1014640	10000	10000	10000	10000	0
34	20240222	205600	1014640	10000	10000	10000	10000	0
35	20240222	205500	1014640	10000	10000	10000	10000	0
36	20240222	205400	1014640	10000	10000	10000	10000	0
37	20240222	205300	1014640	10000	10000	10000	10000	0
38	20240222	205200	1014640	10000	10000	10000	10000	0
39	20240222	205100	1014640	10000	10000	10000	10000	0
40	20240222	205000	1014640	10000	10000	10000	10000	0
41	20240222	204900	1014640	10000	10000	10000	10000	0
42	20240222	204800	1014640	10000	10000	10000	10000	0
43	20240222	204700	1014640	10000	10000	10000	10000	0
44	20240222	204600	1014640	10000	10000	10000	10000	0
45	20240222	204500	1014640	10000	10000	10000	10000	0
46	20240222	204400	1014640	10000	10000	10000	10000	0
47	20240222	204300	1014640	10000	10000	10000	10000	0
48	20240222	204200	1014640	10000	10000	10000	10000	0
49	20240222	204100	1014640	10000	10000	10000	10000	0
50	20240222	204000	1014640	10000	10000	10000	10000	0
51	20240222	203900	1014640	10000	10000	10000	10000	0
52	20240222	203800	1014640	10000	10000	10000	10000	0
53	20240222	203700	1014640	10000	10000	10000	10000	0
54	20240222	203600	1014640	10000	10000	10000	10000	0
55	20240222	203500	1014640	10000	10000	10000	10000	0
56	20240222	203400	1014640	10000	10000	10000	10000	0
57	20240222	203300	1014640	10000	10000	10000	10000	0
58	20240222	203200	1014640	10000	10000	10000	10000	0
59	20240222	203100	1014640	10000	10000	10000	10000	0
60	20240222	203000	1014640	10000	10000	10000	10000	0
61	20240222	202900	1014640	10000	10000	10000	10000	0
62	20240222	202800	1014640	10000	10000	10000	10000	1
63	20240222	202700	1014640	10000	10000	10000	10000	0
64	20240222	202600	1014640	10000	10000	10000	10000	0
65	20240222	202500	1014640	10000	10000	10000	10000	0
66	20240222	202400	1014640	10000	10000	10000	10000	0
67	20240222	202300	1014640	10000	10000	10000	10000	0
68	20240222	202200	1014640	10000	10000	10000	10000	0
69	20240222	202100	1014640	10000	10000	10000	10000	0
70	20240222	202000	1014640	10000	10000	10000	10000	0
71	20240222	201900	1014640	10000	10000	10000	10000	0
72	20240222	201800	1014640	10000	10000	10000	10000	0
73	20240222	201700	1014640	10000	10000	10000	10000	0
74	20240222	201600	1014640	10000	10000	10000	10000	0
75	20240222	201500	1014640	10000	10000	10000	10000	0
76	20240222	201400	1014640	10000	10000	10000	10000	0
77	20240222	201300	1014640	10000	10000	10000	10000	0
78	20240222	201200	1014640	10000	10000	10000	10000	0
79	20240222	201100	1014640	10000	10000	10000	10000	0
80	20240222	201000	1014640	10000	10000	10000	10000	0
81	20240222	200900	1014640	10000	10000	10000	10000	0
82	20240222	200800	1014640	10000	10000	10000	10000	0
83	20240222	200700	1014640	10000	10000	10000	10000	0
84	20240222	200600	1014640	10000	10000	10000	10000	0
85	20240222	200500	1014640	10000	10000	10000	10000	0
86	20240222	200400	1014640	10000	10000	10000	10000	0
87	20240222	200300	1014640	10000	10000	10000	10000	0
88	20240222	200200	1014640	10000	10000	10000	10000	0
89	20240222	200100	1014640	10000	10000	10000	10000	0
90	20240222	200000	1014640	10000	10000	10000	10000	0
91	20240222	195900	1014640	10000	10000	10000	10000	0
92	20240222	195800	1014640	10000	10000	10000	10000	1
93	20240222	195700	1014640	10000	10000	10000	10000	0
94	20240222	195600	1014640	10000	10000	10000	10000	0
95	20240222	195500	1014640	10000	10000	10000	10000	0
96	20240222	195400	1014640	10000	10000	10000	10000	0
97	20240222	195300	1014640	10000	10000	10000	10000	0
98	20240222	195200	1014640	10000	10000	10000	10000	0
99	20240222	195100	1014640	10000	10000	10000	10000	0
100	20240222	195000	1014640	10000	10000	10000	10000	0
101	20240222	194900	1014640	10000	10000	10000	10000	0
102	20240222	194800	1014640	10000	10000	10000	10000	0
103	20240222	194700	1014640	10000	10000	10000	10000	0
104	20240222	194600	1014640	10000	10000	10000	10000	0
105	20240222	194500	1014640	10000	10000	10000	10000	0
106	20240222	194400	1014640	10000	10000	10000	10000	0
107	20240222	194300	1014640	10000	10000	10000	10000	0
108	20240222	194200	1014640	10000	10000	10000	10000	0
109	20240222	194100	1014640	10000	10000	10000	10000	0
110	20240222	194000	1014640	10000	10000	10000	10000	0
111	20240222	193900	1014640	10000	10000	10000	10000	0
112	20240222	193800	1014640	10000	10000	10000	10000	0
113	20240222	193700	1014640	10000	10000	10000	10000	0
114	20240222	193600	1014640	10000	10000	10000	10000	0
115	20240222	193500	1014640	10000	10000	10000	10000	0
116	20240222	193400	1014640	10000	10000	10000	10000	0
117	20240222	193300	1014640	10000	10000	10000	10000	0
118	20240222	193200	1014640	10000	10000	10000	10000	0
119	20240222	193100	1014640	10000	10000	10000	10000	0
120	20240222	193000	1014640	10000	10000	10000	10000	0
121	20240222	192900	1014640	10000	10000	10000	10000	0
122	20240222	192800	1014640	10000	10000	10000	10000	1
123	20240222	192700	1014640	10000	10000	10000	10000	0
124	20240222	192600	1014640	10000	10000	10000	10000	0
125	20240222	192500	1014640	10000	10000	10000	10000	0
126	20240222	192400	1014640	10000	10000	10000	10000	0
127	20240222	192300	1014640	10000	10000	10000	10000	0
128	20240222	192200	1014640	10000	10000	10000	10000	0
129	20240222	192100	1014640	10000	10000	10000	10000	0
130	20240222	192000	1014640	10000	10000	10000	10000	0
131	20240222	191900	1014640	10000	10000	10000	10000	0
132	20240222	191800	1014640	10000	10000	10000	10000	0
133	20240222	191700	1014640	10000	10000	10000	10000	0
134	20240222	191600	1014640	10000	10000	10000	10000	0
135	20240222	191500	1014640	10000	10000	10000	10000	0
136	20240222	191400	1014640	10000	10000	10000	10000	0
137	20240222	191300	1014640	10000	10000	10000	10000	0
138	20240222	191200	1014640	10000	10000	10000	10000	0
139	20240222	191100	1014640	10000	10000	10000	10000	0
140	20240222	191000	1014640	10000	10000	10000	10000	0
141	20240222	190900	1014640	10000	10000	10000	10000	0
142	20240222	190800	1014640	10000	10000	10000	10000	0
143	20240222	190700	1014640	10000	10000	10000	10000	0
144	20240222	190600	1014640	10000	10000	10000	10000	0
145	20240222	190500	1014640	10000	10000	10000	10000	0
146	20240222	190400	1014640	10000	10000	10000	10000	0
147	20240222	190300	1014640	10000	10000	10000	10000	0
148	20240222	190200	1014640	10000	10000	10000	10000	0
149	20240222	190100	1014640	10000	10000	10000	10000	0
150	20240222	190000	1014640	10000	10000	10000	10000	0
151	20240222	185900	1014640	10000	10000	10000	10000	0
152	20240222	185800	1014640	10000	10000	10000	10000	1
153	20240222	185700	1014640	10000	10000	10000	10000	0
154	20240222	185600	1014640	10000	10000	10000	10000	0
155	20240222	185500	1014640	10000	10000	10000	10000	0
156	20240222	185400	1014640	10000	10000	10000	10000	0
157	20240222	185300	1014640	10000	10000	10000	10000	0
158	20240222	185200	1014640	10000	10000	10000	10000	0
159	20240222	185100	1014640	10000	10000	10000	10000	0
160	20240222	185000	1014640	10000	10000	10000	10000	0
161	20240222	184900	1014640	10000	10000	10000	10000	0
162	20240222	184800	1014640	10000	10000	10000	10000	0
163	20240222	184700	1014640	10000	10000	10000	10000	0
164	20240222	184600	1014640	10000	10000	10000	10000	0
165	20240222	184500	1014640	10000	10000	10000	10000	0
166	20240222	184400	1014640	10000	10000	10000	10000	0
167	20240222	184300	1014640	10000	10000	10000	10000	0
168	20240222	184200	1014640	10000	10000	10000	10000	0
169	20240222	184100	1014640	10000	10000	10000	10000	0
170	20240222	184000	1014640	10000	10000	10000	10000	0
171	20240222	183900	1014640	10000	10000	10000	10000	0
172	20240222	183800	1014640	10000	10000	10000	10000	0
173	20240222	183700	1014640	10000	10000	10000	10000	0
174	20240222	183600	1014640	10000	10000	10000	10000	0
175	20240222	183500	1014640	10000	10000	10000	10000	0
176	20240222	183400	1014640	10000	10000	10000	10000	0
177	20240222	183300	1014640	10000	10000	10000	10000	0
178	20240222	183200	1014640	10000	10000	10000	10000	0
179	20240222	183100	1014640	10000	10000	10000	10000	0
180	20240222	183000	1014640	10000	10000	10000	10000	0
181	20240222	182900	1014640	10000	10000	10000	10000	0
182	20240222	182800	1014640	10000	10000	10000	10000	1
183	20240222	182700	1014640	10000	10000	10000	10000	0
184	20240222	182600	1014640	10000	10000	10000	10000	0
185	20240222	182500	1014640	10000	10000	10000	10000	0
186	20240222	182400	1014640	10000	10000	10000	10000	0
187	20240222	182300	1014640	10000	10000	10000	10000	0
188	20240222	182200	1014640	10000	10000	10000	10000	0
189	20240222	182100	1014640	10000	10000	10000	10000	0
190	20240222	182000	1014640	10000	10000	10000	10000	0
191	20240222	181900	1014640	10000	10000	10000	10000	0
192	20240222	181800	1014640	10000	10000	10000	10000	0
193	20240222	181700	1014640	10000	10000	10000	10000	0
194	20240222	181600	1014640	10000	10000	10000	10000	0
195	20240222	181500	1014640	10000	10000	10000	10000	0
196	20240222	181400	1014640	10000	10000	10000	10000	0
197	20240222	181300	1014640	10000	10000	10000	10000	0
198	20240222	181200	1014640	10000	10000	10000	10000	0
199	20240222	181100	1014640	10000	10000	10000	10000	0
200	20240222	181000	1014640	10000	10000	10000	10000	0
201	20240222	180900	1014640	10000	10000	10000	10000	0
202	20240222	180800	1014640	10000	10000	10000	10000	0
203	20240222	180700	1014640	10000	10000	10000	10000	0
204	20240222	180600	1014640	10000	10000	10000	10000	0
205	20240222	180500	1014640	10000	10000	10000	10000	0
206	20240222	180400	1014640	10000	10000	10000	10000	0
207	20240222	180300	1014640	10000	10000	10000	10000	0
208	20240222	180200	1014640	10000	10000	10000	10000	0
209	20240222	180100	1014640	10000	10000	10000	10000	0
210	20240222	180000	1014640	10000	10000	10000	10000	0
211	20240222	175900	1014640	10000	10000	10000	10000	0
212	20240222	175800	1014640	10000	10000	10000	10000	1
213	20240222	175700	1014640	10000	10000	10000	10000	0
214	20240222	175600	1014640	10000	10000	10000	10000	0
215	20240222	175500	1014640	10000	10000	10000	10000	0
216	20240222	175400	1014640	10000	10000	10000	10000	0
217	20240222	175300	1014640	10000	10000	10000	10000	0
218	20240222	175200	1014640	10000	10000	10000	10000	0
219	20240222	175100	1014640	10000	10000	10000	10000	0
220	20240222	175000	1014640	10000	10000	10000	10000	0
221	20240222	174900	1014640	10000	10000	10000	10000	0
222	20240222	174800	1014640	10000	10000	10000	10000	0
223	20240222	174700	1014640	10000	10000	10000	10000	0
224	20240222	174600	1014640	10000	10000	10000	10000	0
225	20240222	174500	1014640	10000	10000	10000	10000	0
226	20240222	174400	1014640	10000	10000	10000	10000	0
227	20240222	174300	1014640	10000	10000	10000	10000	0
228	20240222	174200	1014640	10000	10000	10000	10000	0
229	20240222	174100	1014640	10000	10000	10000	10000	0
230	20240222	174000	1014640	10000	10000	10000	10000	0
231	20240222	173900	1014640	10000	10000	10000	10000	0
232	20240222	173800	1014640	10000	10000	10000	10000	0
233	20240222	173700	1014640	10000	10000	10000	10000	0
234	20240222	173600	1014640	10000	10000	10000	10000	0
235	20240222	173500	1014640	10000	10000	10000	10000	0
236	20240222	173400	1014640	10000	10000	10000	10000	0
237	20240222	173300	1014640	10000	10000	10000	10000	0
238	20240222	173200	1014640	10000	10000	10000	10000	0
239	20240222	173100	1014640	10000	10000	10000	10000	0
240	20240222	173000	1014640	10000	10000	10000	10000	0
241	20240222	172900	1014640	10000	10000	10000	10000	0
242	20240222	172800	1014640	10000	10000	10000	10000	1
243	20240222	172700	1014640	10000	10000	10000	10000	0
244	20240222	172600	1014640	10000	10000	10000	10000	0
245	20240222	172500	1014640	10000	10000	10000	10000	0
246	20240222	172400	1014640	10000	10000	10000	10000	0
247	20240222	172300	1014640	10000	10000	10000	10000	0
248	20240222	172200	1014640	10000	10000	10000	10000	0
249	20240222	172100	1014640	10000	10000	10000	10000	0
250	20240222	172000	1014640	10000	10000	10000	10000	0
251	20240222	171900	1014640	10000	10000	10000	10000	0
252	20240222	171800	1014640	10000	10000	10000	10000	0
253	20240222	171700	1014640	10000	10000	10000	10000	0
254	20240222	171600	1014640	10000	10000	10000	10000	0
255	20240222	171500	1014640	10000	10000	10000	10000	0
256	20240222	171400	1014640	10000	10000	10000	10000	0
257	20240222	171300	1014640	10000	10000	10000	10000	0
258	20240222	171200	1014640	10000	10000	10000	10000	0
259	20240222	171100	1014640	10000	10000	10000	10000	0
260	20240222	171000	1014640	10000	10000	10000	10000	0
261	20240222	170900	1014640	10000	10000	10000	10000	0
262	20240222	170800	1014640	10000	10000	10000	10000	0
263	20240222	170700	1014640	10000	10000	10000	10000	0
264	20240222	170600	1014640	10000	10000	10000	10000	0
265	20240222	170500	1014640	10000	10000	10000	10000	0
266	20240222	170400	1014640	10000	10000	10000	10000	0
267	20240222	170300	1014640	10000	10000	10000	10000	0
268	20240222	170200	1014640	10000	10000	10000	10000	0
269	20240222	170100	1014640	10000	10000	10000	10000	0
270	20240222	170000	1014640	10000	10000	10000	10000	0
271	20240222	165900	1014640	10000	10000	10000	10000	0
272	20240222	165800	1014640	10000	10000	10000	10000	1
273	20240222	165700	1014640	10000	10000	10000	10000	0
274	20240222	165600	1014640	10000	10000	10000	10000	0
275	20240222	165500	1014640	10000	10000	10000	10000	0
276	20240222	165400	1014640	10000	10000	10000	10000	0
277	20240222	165300	1014640	10000	10000	10000	10000	0
278	20240222	165200	1014640	10000	10000	10000	10000	0
279	20240222	165100	1014640	10000	10000	10000	10000	0
280	20240222	165000	1014640	10000	10000	10000	10000	0
281	20240222	164900	1014640	10000	10000	10000	10000	0
282	20240222	164800	1014640	10000	10000	10000	10000	0
283	20240222	164700	1014640	10000	10000	10000	10000	0
284	20240222	164600	1014640	10000	10000	10000	10000	0
285	20240222	164500	1014640	10000	10000	10000	10000	0
286	20240222	164400	1014640	10000	10000	10000	10000	0
287	20240222	164300	1014640	10000	10000	10000	10000	0
288	20240222	164200	1014640	10000	10000	10000	10000	0
289	20240222	164100	1014640	10000	10000	10000	10000	0
290	20240222	164000	1014640	10000	10000	10000	10000	0
291	20240222	163900	1014640	10000	10000	10000	10000	0
292	20240222	163800	1014640	10000	10000	10000	10000	0
293	20240222	163700	1014640	10000	10000	10000	10000	0
294	20240222	163600	1014640	10000	10000	10000	10000	0
295	20240222	163500	1014640	10000	10000	10000	10000	0
296	20240222	163400	1014640	10000	10000	10000	10000	0
297	20240222	163300	1014640	10000	10000	10000	10000	0
298	20240222	163200	1014640	10000	10000	10000	10000	0
299	20240222	163100	1014640	10000	10000	10000	10000	0
300	20240222	163000	1014640	10000	10000	10000	10000	0
301	20240222	162900	1014640	10000	10000	10000	10000	0
302	20240222	162800	1014640	10000	10000	10000	10000	1
303	20240222	162700	1014640	10000	10000	10000	10000	0
304	20240222	162600	1014640	10000	10000	10000	10000	0
305	20240222	162500	1014640	10000	10000	10000	10000	0
306	20240222	162400	1014640	10000	10000	10000	10000	0
307	20240222	162300	1014640	10000	10000	10000	10000	0
308	20240222	162200	1014640	10000	10000	10000	10000	0
309	20240222	162100	1014640	10000	10000	10000	10000	0
310	20240222	162000	1014640	10000	10000	10000	10000	0
311	20240222	161900	1014640	10000	10000	10000	10000	0
312	20240222	161800	1014640	10000	10000	10000	10000	0
313	20240222	161700	1014640	10000	10000	10000	10000	0
314	20240222	161600	1014640	10000	10000	10000	10000	0
315	20240222	161500	1014640	10000	10000	10000	10000	0
316	20240222	161400	1014640	10000	10000	10000	10000	0
317	20240222	161300	1014640	10000	10000	10000	10000	0
318	20240222	161200	1014640	10000	10000	10000	10000	0
319	20240222	161100	1014640	10000	10000	10000	10000	0
320	20240222	161000	1014640	10000	10000	10000	10000	0
321	20240222	160900	1014640	10000	10000	10000	10000	0
322	20240222	160800	1014640	10000	10000	10000	10000	0
323	20240222	160700	1014640	10000	10000	10000	10000	0
324	20240222	160600	1014640	10000	10000	10000	10000	0
325	20240222	160500	1014640	10000	10000	10000	10000	0
326	20240222	160400	1014640	10000	10000	10000	10000	0
327	20240222	160300	1014640	10000	10000	10000	10000	0
328	20240222	160200	1014640	10000	10000	10000	10000	0
329	20240222	160100	1014640	10000	10000	10000	10000	0
330	20240222	160000	1014640	10000	10000	10000	10000	0
331	20240222	155900	1014640	10000	10000	10000	10000	0
332	20240222	155800	1014640	10000	10000	10000	10000	1
333	20240222	155700	1014640	10000	10000	10000	10000	0
334	20240222	155600	1014640	10000	10000	10000	10000	0
335	20240222	155500	1014640	10000	10000	10000	10000	0
336	20240222	155400	1014640	10000	10000	10000	10000	0
337	20240222	155300	1014640	10000	10000	10000	10000	0
338	20240222	155200	1014640	10000	10000	10000	10000	0
339	20240222	155100	1014640	10000	10000	10000	10000	0
340	20240222	155000	1014640	10000	10000	10000	10000	0
341	20240222	154900	1014640	10000	10000	10000	10000	0
342	20240222	154800	1014640	10000	10000	10000	10000	0
343	20240222	154700	1014640	10000	10000	10000	10000	0
344	20240222	154600	1014640	10000	10000	10000	10000	0
345	20240222	154500	1014640	10000	10000	10000	10000	0
346	20240222	154400	1014640	10000	10000	10000	10000	0
347	20240222	154300	1014640	10000	10000	10000	10000	0
348	20240222	154200	1014640	10000	10000	10000	10000	0
349	20240222	154100	1014640	10000	10000	10000	10000	0
350	20240222	154000	1014640	10000	10000	10000	10000	0
351	20240222	153900	1014640	10000	10000	10000	10000	0
352	20240222	153800	1014640	10000	10000	10000	10000	0
353	20240222	153700	1014640	10000	10000	10000	10000	0
354	20240222	153600	1014640	10000	10000	10000	10000	0
355	20240222	153500	1014640	10000	10000	10000	10000	0
356	20240222	153400	1014640	10000	10000	10000	10000	0
357	20240222	153300	1014640	10000	10000	10000	10000	0
358	20240222	153200	1014640	10000	10000	10000	10000	0
359	20240222	153100	1014640	10000	10000	10000	10000	0
360	20240222	153000	1014640	10000	10000	10000	10000	0
361	20240222	152900	1014640	10000	10000	10000	10000	0
362	20240222	152800	1014640	10000	10000	10000	10000	0
363	20240222	152700	1014640	10000	10000	10000	10000	0
364	20240222	152600	1014640	10000	10000	10000	10000	0
365	20240222	152500	1014640	10000	10000	10000	10000	0
366	20240222	152400	1014640	10000	10000	10000	10000	0
367	20240222	152300	1014640	10000	10000	10000	10000	0
368	20240222	152200	1014640	10000	10000	10000	10000	0
369	20240222	152100	1014640	10000	10000	10000	10000	0
370	20240222	152000	1014640	10000	10000	10000	10000	0
371	20240222	151900	1014640	10000	10000	10000	10000	0
372	20240222	151800	1014640	10000	10000	10000	10000	0
373	20240222	151700	1014640	10000	10000	10000	10000	0
374	20240222	151600	1014640	10000	10000	10000	10000	0
375	20240222	151500	1014640	10000	10000	10000	10000	0
376	20240222	151400	1014640	10000	10000	10000	10000	0
377	20240222	151300	1014640	10000	10000	10000	10000	0
378	20240222	151200	1014640	10000	10000	10000	10000	0
379	20240222	151100	1014640	10000	10000	10000	10000	0
380	20240222	151000	1014640	10000	10000	10000	10000	0
381	20240222	150900	1014640	10000	10000	10000	10000	0
382	20240222	150800	1014640	10000	10000	10000	10000	0
383	20240222	150700	1014640	10000	10000	10000	10000	0
384	20240222	150600	1014640	10000	10000	10000	10000	0
385	20240222	150500	1014640	10000	10000	10000	10000	0
386	20240222	150400	1014640	10000	10000	10000	10000	1
387	20240222	150300	1004640	9660	9660	9660	9660	87
388	20240222	150200	164220	9660	9660	9660	9660	0
389	20240222	150100	164220	9660	9660	9660	9660	0
390	20240222	150000	164220	9660	9660	9660	9660	0
391	20240222	145900	164220	9660	9660	9660	9660	0
392	20240222	145800	164220	9660	9660	9660	9660	0
393	20240222	145700	164220	9660	9660	9660	9660	0
394	20240222	145600	164220	9660	9660	9660	9660	0
395	20240222	145500	164220	9660	9660	9660	9660	0
396	20240222	145400	164220	9660	9660	9660	9660	17
397	20240222	145300	0	9960	9960	9960	9960	0
398	20240222	145200	0	9960	9960	9960	9960	0
399	20240222	145100	0	9960	9960	9960	9960	0
400	20240222	145000	0	9960	9960	9960	9960	0
401	20240222	144900	0	9960	9960	9960	9960	0
402	20240222	144800	0	9960	9960	9960	9960	0
403	20240222	144700	0	9960	9960	9960	9960	0
404	20240222	144600	0	9960	9960	9960	9960	0
405	20240222	144500	0	9960	9960	9960	9960	0
406	20240222	144400	0	9960	9960	9960	9960	0
407	20240222	144300	0	9960	9960	9960	9960	0
408	20240222	144200	0	9960	9960	9960	9960	0
409	20240222	144100	0	9960	9960	9960	9960	0
410	20240222	144000	0	9960	9960	9960	9960	0
411	20240222	143900	0	9960	9960	9960	9960	0
412	20240222	143800	0	9960	9960	9960	9960	0
413	20240222	143700	0	9960	9960	9960	9960	0
414	20240222	143600	0	9960	9960	9960	9960	0
415	20240222	143500	0	9960	9960	9960	9960	0
416	20240222	143400	0	9960	9960	9960	9960	0
417	20240222	143300	0	9960	9960	9960	9960	0
418	20240222	143200	0	9960	9960	9960	9960	0
419	20240222	143100	0	9960	9960	9960	9960	0
420	20240222	143000	0	9960	9960	9960	9960	0
421	20240222	142900	0	9960	9960	9960	9960	0
422	20240222	142800	0	9960	9960	9960	9960	0
423	20240222	142700	0	9960	9960	9960	9960	0
424	20240222	142600	0	9960	9960	9960	9960	0
425	20240222	142500	0	9960	9960	9960	9960	0
426	20240222	142400	0	9960	9960	9960	9960	0
427	20240222	142300	0	9960	9960	9960	9960	0
428	20240222	142200	0	9960	9960	9960	9960	0
429	20240222	142100	0	9960	9960	9960	9960	0
430	20240222	142000	0	9960	9960	9960	9960	0
431	20240222	141900	0	9960	9960	9960	9960	0
432	20240222	141800	0	9960	9960	9960	9960	0
433	20240222	141700	0	9960	9960	9960	9960	0
434	20240222	141600	0	9960	9960	9960	9960	0
435	20240222	141500	0	9960	9960	9960	9960	0
436	20240222	141400	0	9960	9960	9960	9960	0
437	20240222	141300	0	9960	9960	9960	9960	0
438	20240222	141200	0	9960	9960	9960	9960	0
439	20240222	141100	0	9960	9960	9960	9960	0
440	20240222	141000	0	9960	9960	9960	9960	0
441	20240222	140900	0	9960	9960	9960	9960	0
442	20240222	140800	0	9960	9960	9960	9960	0
443	20240222	140700	0	9960	9960	9960	9960	0
444	20240222	140600	0	9960	9960	9960	9960	0
445	20240222	140500	0	9960	9960	9960	9960	0
446	20240222	140400	0	9960	9960	9960	9960	0
447	20240222	140300	0	9960	9960	9960	9960	0
448	20240222	140200	0	9960	9960	9960	9960	0
449	20240222	140100	0	9960	9960	9960	9960	0
450	20240222	140000	0	9960	9960	9960	9960	0
451	20240222	135900	0	9960	9960	9960	9960	0
452	20240222	135800	0	9960	9960	9960	9960	0
453	20240222	135700	0	9960	9960	9960	9960	0
454	20240222	135600	0	9960	9960	9960	9960	0
455	20240222	135500	0	9960	9960	9960	9960	0
456	20240222	135400	0	9960	9960	9960	9960	0
457	20240222	135300	0	9960	9960	9960	9960	0
458	20240222	135200	0	9960	9960	9960	9960	0
459	20240222	135100	0	9960	9960	9960	9960	0
460	20240222	135000	0	9960	9960	9960	9960	0
461	20240222	134900	0	9960	9960	9960	9960	0
462	20240222	134800	0	9960	9960	9960	9960	0
463	20240222	134700	0	9960	9960	9960	9960	0
464	20240222	134600	0	9960	9960	9960	9960	0
465	20240222	134500	0	9960	9960	9960	9960	0
466	20240222	134400	0	9960	9960	9960	9960	0
467	20240222	134300	0	9960	9960	9960	9960	0
468	20240222	134200	0	9960	9960	9960	9960	0
469	20240222	134100	0	9960	9960	9960	9960	0
470	20240222	134000	0	9960	9960	9960	9960	0
471	20240222	133900	0	9960	9960	9960	9960	0
472	20240222	133800	0	9960	9960	9960	9960	0
473	20240222	133700	0	9960	9960	9960	9960	0
474	20240222	133600	0	9960	9960	9960	9960	0
475	20240222	133500	0	9960	9960	9960	9960	0
476	20240222	133400	0	9960	9960	9960	9960	0
477	20240222	133300	0	9960	9960	9960	9960	0
478	20240222	133200	0	9960	9960	9960	9960	0
479	20240222	133100	0	9960	9960	9960	9960	0
480	20240222	133000	0	9960	9960	9960	9960	0
481	20240222	132900	0	9960	9960	9960	9960	0
482	20240222	132800	0	9960	9960	9960	9960	0
483	20240222	132700	0	9960	9960	9960	9960	0
484	20240222	132600	0	9960	9960	9960	9960	0
485	20240222	132500	0	9960	9960	9960	9960	0
486	20240222	132400	0	9960	9960	9960	9960	0
487	20240222	132300	0	9960	9960	9960	9960	0
488	20240222	132200	0	9960	9960	9960	9960	0
489	20240222	132100	0	9960	9960	9960	9960	0
490	20240222	132000	0	9960	9960	9960	9960	0
491	20240222	131900	0	9960	9960	9960	9960	0
492	20240222	131800	0	9960	9960	9960	9960	0
493	20240222	131700	0	9960	9960	9960	9960	0
494	20240222	131600	0	9960	9960	9960	9960	0
495	20240222	131500	0	9960	9960	9960	9960	0
496	20240222	131400	0	9960	9960	9960	9960	0
497	20240222	131300	0	9960	9960	9960	9960	0
498	20240222	131200	0	9960	9960	9960	9960	0
499	20240222	131100	0	9960	9960	9960	9960	0
500	20240222	131000	0	9960	9960	9960	9960	0
501	20240222	130900	0	9960	9960	9960	9960	0
502	20240222	130800	0	9960	9960	9960	9960	0
503	20240222	130700	0	9960	9960	9960	9960	0
504	20240222	130600	0	9960	9960	9960	9960	0
505	20240222	130500	0	9960	9960	9960	9960	0
506	20240222	130400	0	9960	9960	9960	9960	0
507	20240222	130300	0	9960	9960	9960	9960	0
508	20240222	130200	0	9960	9960	9960	9960	0
509	20240222	130100	0	9960	9960	9960	9960	0
510	20240222	130000	0	9960	9960	9960	9960	0
511	20240222	125900	0	9960	9960	9960	9960	0
512	20240222	125800	0	9960	9960	9960	9960	0
513	20240222	125700	0	9960	9960	9960	9960	0
514	20240222	125600	0	9960	9960	9960	9960	0
515	20240222	125500	0	9960	9960	9960	9960	0
516	20240222	125400	0	9960	9960	9960	9960	0
517	20240222	125300	0	9960	9960	9960	9960	0
518	20240222	125200	0	9960	9960	9960	9960	0
519	20240222	125100	0	9960	9960	9960	9960	0
520	20240222	125000	0	9960	9960	9960	9960	0
521	20240222	124900	0	9960	9960	9960	9960	0
522	20240222	124800	0	9960	9960	9960	9960	0
523	20240222	124700	0	9960	9960	9960	9960	0
524	20240222	124600	0	9960	9960	9960	9960	0
525	20240222	124500	0	9960	9960	9960	9960	0
526	20240222	124400	0	9960	9960	9960	9960	0
527	20240222	124300	0	9960	9960	9960	9960	0
528	20240222	124200	0	9960	9960	9960	9960	0
529	20240222	124100	0	9960	9960	9960	9960	0
530	20240222	124000	0	9960	9960	9960	9960	0
531	20240222	123900	0	9960	9960	9960	9960	0
532	20240222	123800	0	9960	9960	9960	9960	0
533	20240222	123700	0	9960	9960	9960	9960	0
534	20240222	123600	0	9960	9960	9960	9960	0
535	20240222	123500	0	9960	9960	9960	9960	0
536	20240222	123400	0	9960	9960	9960	9960	0
537	20240222	123300	0	9960	9960	9960	9960	0
538	20240222	123200	0	9960	9960	9960	9960	0
539	20240222	123100	0	9960	9960	9960	9960	0
540	20240222	123000	0	9960	9960	9960	9960	0
541	20240222	122900	0	9960	9960	9960	9960	0
542	20240222	122800	0	9960	9960	9960	9960	0
543	20240222	122700	0	9960	9960	9960	9960	0
544	20240222	122600	0	9960	9960	9960	9960	0
545	20240222	122500	0	9960	9960	9960	9960	0
546	20240222	122400	0	9960	9960	9960	9960	0
547	20240222	122300	0	9960	9960	9960	9960	0
548	20240222	122200	0	9960	9960	9960	9960	0
549	20240222	122100	0	9960	9960	9960	9960	0
550	20240222	122000	0	9960	9960	9960	9960	0
551	20240222	121900	0	9960	9960	9960	9960	0
552	20240222	121800	0	9960	9960	9960	9960	0
553	20240222	121700	0	9960	9960	9960	9960	0
554	20240222	121600	0	9960	9960	9960	9960	0
555	20240222	121500	0	9960	9960	9960	9960	0
556	20240222	121400	0	9960	9960	9960	9960	0
557	20240222	121300	0	9960	9960	9960	9960	0
558	20240222	121200	0	9960	9960	9960	9960	0
559	20240222	121100	0	9960	9960	9960	9960	0
560	20240222	121000	0	9960	9960	9960	9960	0
561	20240222	120900	0	9960	9960	9960	9960	0
562	20240222	120800	0	9960	9960	9960	9960	0
563	20240222	120700	0	9960	9960	9960	9960	0
564	20240222	120600	0	9960	9960	9960	9960	0
565	20240222	120500	0	9960	9960	9960	9960	0
566	20240222	120400	0	9960	9960	9960	9960	0
567	20240222	120300	0	9960	9960	9960	9960	0
568	20240222	120200	0	9960	9960	9960	9960	0
569	20240222	120100	0	9960	9960	9960	9960	0
570	20240222	120000	0	9960	9960	9960	9960	0
571	20240222	115900	0	9960	9960	9960	9960	0
572	20240222	115800	0	9960	9960	9960	9960	0
573	20240222	115700	0	9960	9960	9960	9960	0
574	20240222	115600	0	9960	9960	9960	9960	0
575	20240222	115500	0	9960	9960	9960	9960	0
576	20240222	115400	0	9960	9960	9960	9960	0
577	20240222	115300	0	9960	9960	9960	9960	0
578	20240222	115200	0	9960	9960	9960	9960	0
579	20240222	115100	0	9960	9960	9960	9960	0
580	20240222	115000	0	9960	9960	9960	9960	0
581	20240222	114900	0	9960	9960	9960	9960	0
582	20240222	114800	0	9960	9960	9960	9960	0
583	20240222	114700	0	9960	9960	9960	9960	0
584	20240222	114600	0	9960	9960	9960	9960	0
585	20240222	114500	0	9960	9960	9960	9960	0
586	20240222	114400	0	9960	9960	9960	9960	0
587	20240222	114300	0	9960	9960	9960	9960	0
588	20240222	114200	0	9960	9960	9960	9960	0
589	20240222	114100	0	9960	9960	9960	9960	0
590	20240222	114000	0	9960	9960	9960	9960	0
591	20240222	113900	0	9960	9960	9960	9960	0
592	20240222	113800	0	9960	9960	9960	9960	0
593	20240222	113700	0	9960	9960	9960	9960	0
594	20240222	113600	0	9960	9960	9960	9960	0
595	20240222	113500	0	9960	9960	9960	9960	0
596	20240222	113400	0	9960	9960	9960	9960	0
597	20240222	113300	0	9960	9960	9960	9960	0
598	20240222	113200	0	9960	9960	9960	9960	0
599	20240222	113100	0	9960	9960	9960	9960	0
600	20240222	113000	0	9960	9960	9960	9960	0
601	20240222	112900	0	9960	9960	9960	9960	0
602	20240222	112800	0	9960	9960	9960	9960	0
603	20240222	112700	0	9960	9960	9960	9960	0
604	20240222	112600	0	9960	9960	9960	9960	0
605	20240222	112500	0	9960	9960	9960	9960	0
606	20240222	112400	0	9960	9960	9960	9960	0
607	20240222	112300	0	9960	9960	9960	9960	0
608	20240222	112200	0	9960	9960	9960	9960	0
609	20240222	112100	0	9960	9960	9960	9960	0
610	20240222	112000	0	9960	9960	9960	9960	0
611	20240222	111900	0	9960	9960	9960	9960	0
612	20240222	111800	0	9960	9960	9960	9960	0
613	20240222	111700	0	9960	9960	9960	9960	0
614	20240222	111600	0	9960	9960	9960	9960	0
615	20240222	111500	0	9960	9960	9960	9960	0
616	20240222	111400	0	9960	9960	9960	9960	0
617	20240222	111300	0	9960	9960	9960	9960	0
618	20240222	111200	0	9960	9960	9960	9960	0
619	20240222	111100	0	9960	9960	9960	9960	0
620	20240222	111000	0	9960	9960	9960	9960	0
621	20240222	110900	0	9960	9960	9960	9960	0
622	20240222	110800	0	9960	9960	9960	9960	0
623	20240222	110700	0	9960	9960	9960	9960	0
624	20240222	110600	0	9960	9960	9960	9960	0
625	20240222	110500	0	9960	9960	9960	9960	0
626	20240222	110400	0	9960	9960	9960	9960	0
627	20240222	110300	0	9960	9960	9960	9960	0
628	20240222	110200	0	9960	9960	9960	9960	0
629	20240222	110100	0	9960	9960	9960	9960	0
630	20240222	110000	0	9960	9960	9960	9960	0
631	20240222	105900	0	9960	9960	9960	9960	0
632	20240222	105800	0	9960	9960	9960	9960	0
633	20240222	105700	0	9960	9960	9960	9960	0
634	20240222	105600	0	9960	9960	9960	9960	0
635	20240222	105500	0	9960	9960	9960	9960	0
636	20240222	105400	0	9960	9960	9960	9960	0
637	20240222	105300	0	9960	9960	9960	9960	0
638	20240222	105200	0	9960	9960	9960	9960	0
639	20240222	105100	0	9960	9960	9960	9960	0
640	20240222	105000	0	9960	9960	9960	9960	0
641	20240222	104900	0	9960	9960	9960	9960	0
642	20240222	104800	0	9960	9960	9960	9960	0
643	20240222	104700	0	9960	9960	9960	9960	0
644	20240222	104600	0	9960	9960	9960	9960	0
645	20240222	104500	0	9960	9960	9960	9960	0
646	20240222	104400	0	9960	9960	9960	9960	0
647	20240222	104300	0	9960	9960	9960	9960	0
648	20240222	104200	0	9960	9960	9960	9960	0
649	20240222	104100	0	9960	9960	9960	9960	0
650	20240222	104000	0	9960	9960	9960	9960	0
651	20240222	103900	0	9960	9960	9960	9960	0
652	20240222	103800	0	9960	9960	9960	9960	0
653	20240222	103700	0	9960	9960	9960	9960	0
654	20240222	103600	0	9960	9960	9960	9960	0
655	20240222	103500	0	9960	9960	9960	9960	0
656	20240222	103400	0	9960	9960	9960	9960	0
657	20240222	103300	0	9960	9960	9960	9960	0
658	20240222	103200	0	9960	9960	9960	9960	0
659	20240222	103100	0	9960	9960	9960	9960	0
660	20240222	103000	0	9960	9960	9960	9960	0
661	20240222	102900	0	9960	9960	9960	9960	0
662	20240222	102800	0	9960	9960	9960	9960	0
663	20240222	102700	0	9960	9960	9960	9960	0
664	20240222	102600	0	9960	9960	9960	9960	0
665	20240222	102500	0	9960	9960	9960	9960	0
666	20240222	102400	0	9960	9960	9960	9960	0
667	20240222	102300	0	9960	9960	9960	9960	0
668	20240222	102200	0	9960	9960	9960	9960	0
669	20240222	102100	0	9960	9960	9960	9960	0
670	20240222	102000	0	9960	9960	9960	9960	0
671	20240222	101900	0	9960	9960	9960	9960	0
672	20240222	101800	0	9960	9960	9960	9960	0
673	20240222	101700	0	9960	9960	9960	9960	0
674	20240222	101600	0	9960	9960	9960	9960	0
675	20240222	101500	0	9960	9960	9960	9960	0
676	20240222	101400	0	9960	9960	9960	9960	0
677	20240222	101300	0	9960	9960	9960	9960	0
678	20240222	101200	0	9960	9960	9960	9960	0
679	20240222	101100	0	9960	9960	9960	9960	0
680	20240222	101000	0	9960	9960	9960	9960	0
681	20240222	100900	0	9960	9960	9960	9960	0
682	20240222	100800	0	9960	9960	9960	9960	0
683	20240222	100700	0	9960	9960	9960	9960	0
684	20240222	100600	0	9960	9960	9960	9960	0
685	20240222	100500	0	9960	9960	9960	9960	0
686	20240222	100400	0	9960	9960	9960	9960	0
687	20240222	100300	0	9960	9960	9960	9960	0
688	20240222	100200	0	9960	9960	9960	9960	0
689	20240222	100100	0	9960	9960	9960	9960	0
690	20240222	100000	0	9960	9960	9960	9960	0
691	20240222	095900	0	9960	9960	9960	9960	0
692	20240222	095800	0	9960	9960	9960	9960	0
693	20240222	095700	0	9960	9960	9960	9960	0
694	20240222	095600	0	9960	9960	9960	9960	0
695	20240222	095500	0	9960	9960	9960	9960	0
696	20240222	095400	0	9960	9960	9960	9960	0
697	20240222	095300	0	9960	9960	9960	9960	0
698	20240222	095200	0	9960	9960	9960	9960	0
699	20240222	095100	0	9960	9960	9960	9960	0
700	20240222	095000	0	9960	9960	9960	9960	0
701	20240222	094900	0	9960	9960	9960	9960	0
702	20240222	094800	0	9960	9960	9960	9960	0
703	20240222	094700	0	9960	9960	9960	9960	0
704	20240222	094600	0	9960	9960	9960	9960	0
705	20240222	094500	0	9960	9960	9960	9960	0
706	20240222	094400	0	9960	9960	9960	9960	0
707	20240222	094300	0	9960	9960	9960	9960	0
708	20240222	094200	0	9960	9960	9960	9960	0
709	20240222	094100	0	9960	9960	9960	9960	0
710	20240222	094000	0	9960	9960	9960	9960	0
711	20240222	093900	0	9960	9960	9960	9960	0
712	20240222	093800	0	9960	9960	9960	9960	0
713	20240222	093700	0	9960	9960	9960	9960	0
714	20240222	093600	0	9960	9960	9960	9960	0
715	20240222	093500	0	9960	9960	9960	9960	0
716	20240222	093400	0	9960	9960	9960	9960	0
717	20240222	093300	0	9960	9960	9960	9960	0
718	20240222	093200	0	9960	9960	9960	9960	0
719	20240222	093100	0	9960	9960	9960	9960	0
720	20240222	093000	0	9960	9960	9960	9960	0
721	20240222	092900	0	9960	9960	9960	9960	0
722	20240222	092800	0	9960	9960	9960	9960	0
723	20240222	092700	0	9960	9960	9960	9960	0
724	20240222	092600	0	9960	9960	9960	9960	0
725	20240222	092500	0	9960	9960	9960	9960	0
726	20240222	092400	0	9960	9960	9960	9960	0
727	20240222	092300	0	9960	9960	9960	9960	0
728	20240222	092200	0	9960	9960	9960	9960	0
729	20240222	092100	0	9960	9960	9960	9960	0
730	20240222	092000	0	9960	9960	9960	9960	0
731	20240222	091900	0	9960	9960	9960	9960	0
732	20240222	091800	0	9960	9960	9960	9960	0
733	20240222	091700	0	9960	9960	9960	9960	0
734	20240222	091600	0	9960	9960	9960	9960	0
735	20240222	091500	0	9960	9960	9960	9960	0
736	20240222	091400	0	9960	9960	9960	9960	0
737	20240222	091300	0	9960	9960	9960	9960	0
738	20240222	091200	0	9960	9960	9960	9960	0
739	20240222	091100	0	9960	9960	9960	9960	0
740	20240222	091000	0	9960	9960	9960	9960	0
741	20240222	090900	0	9960	9960	9960	9960	0
742	20240222	090800	0	9960	9960	9960	9960	0
743	20240222	090700	0	9960	9960	9960	9960	0
744	20240222	090600	0	9960	9960	9960	9960	0
745	20240222	090500	0	9960	9960	9960	9960	0
746	20240222	090400	0	9960	9960	9960	9960	0
747	20240222	090300	0	9960	9960	9960	9960	0
748	20240222	090200	0	9960	9960	9960	9960	0
749	20240222	090100	0	9960	9960	9960	9960	0
750	20240222	090000	0	9960	9960	9960	9960	0