KissMeData/078070/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	194800	21330970	12960	12960	12960	12960	146
3	20240222	194700	21330970	12960	12960	12960	12960	0
4	20240222	194600	21330970	12960	12960	12960	12960	0
5	20240222	194500	21330970	12960	12960	12960	12960	0
6	20240222	194400	21330970	12960	12960	12960	12960	0
7	20240222	194300	21330970	12960	12960	12960	12960	0
8	20240222	194200	21330970	12960	12960	12960	12960	0
9	20240222	194100	21330970	12960	12960	12960	12960	0
10	20240222	194000	21330970	12960	12960	12960	12960	0
11	20240222	193900	21330970	12960	12960	12960	12960	0
12	20240222	193800	21330970	12960	12960	12960	12960	0
13	20240222	193700	21330970	12960	12960	12960	12960	0
14	20240222	193600	21330970	12960	12960	12960	12960	0
15	20240222	193500	21330970	12960	12960	12960	12960	0
16	20240222	193400	21330970	12960	12960	12960	12960	0
17	20240222	193300	21330970	12960	12960	12960	12960	0
18	20240222	193200	21330970	12960	12960	12960	12960	0
19	20240222	193100	21330970	12960	12960	12960	12960	0
20	20240222	193000	21330970	12960	12960	12960	12960	0
21	20240222	192900	21330970	12960	12960	12960	12960	0
22	20240222	192800	21330970	12960	12960	12960	12960	0
23	20240222	192700	21330970	12960	12960	12960	12960	0
24	20240222	192600	21330970	12960	12960	12960	12960	0
25	20240222	192500	21330970	12960	12960	12960	12960	0
26	20240222	192400	21330970	12960	12960	12960	12960	0
27	20240222	192300	21330970	12960	12960	12960	12960	0
28	20240222	192200	21330970	12960	12960	12960	12960	0
29	20240222	192100	21330970	12960	12960	12960	12960	0
30	20240222	192000	21330970	12960	12960	12960	12960	0
31	20240222	191900	21330970	12960	12960	12960	12960	0
32	20240222	191800	21330970	12960	12960	12960	12960	146
33	20240222	191700	21330970	12960	12960	12960	12960	0
34	20240222	191600	21330970	12960	12960	12960	12960	0
35	20240222	191500	21330970	12960	12960	12960	12960	0
36	20240222	191400	21330970	12960	12960	12960	12960	0
37	20240222	191300	21330970	12960	12960	12960	12960	0
38	20240222	191200	21330970	12960	12960	12960	12960	0
39	20240222	191100	21330970	12960	12960	12960	12960	0
40	20240222	191000	21330970	12960	12960	12960	12960	0
41	20240222	190900	21330970	12960	12960	12960	12960	0
42	20240222	190800	21330970	12960	12960	12960	12960	0
43	20240222	190700	21330970	12960	12960	12960	12960	0
44	20240222	190600	21330970	12960	12960	12960	12960	0
45	20240222	190500	21330970	12960	12960	12960	12960	0
46	20240222	190400	21330970	12960	12960	12960	12960	0
47	20240222	190300	21330970	12960	12960	12960	12960	0
48	20240222	190200	21330970	12960	12960	12960	12960	0
49	20240222	190100	21330970	12960	12960	12960	12960	0
50	20240222	190000	21330970	12960	12960	12960	12960	0
51	20240222	185900	21330970	12960	12960	12960	12960	0
52	20240222	185800	21330970	12960	12960	12960	12960	0
53	20240222	185700	21330970	12960	12960	12960	12960	0
54	20240222	185600	21330970	12960	12960	12960	12960	0
55	20240222	185500	21330970	12960	12960	12960	12960	0
56	20240222	185400	21330970	12960	12960	12960	12960	0
57	20240222	185300	21330970	12960	12960	12960	12960	0
58	20240222	185200	21330970	12960	12960	12960	12960	0
59	20240222	185100	21330970	12960	12960	12960	12960	0
60	20240222	185000	21330970	12960	12960	12960	12960	0
61	20240222	184900	21330970	12960	12960	12960	12960	0
62	20240222	184800	21330970	12960	12960	12960	12960	146
63	20240222	184700	21330970	12960	12960	12960	12960	0
64	20240222	184600	21330970	12960	12960	12960	12960	0
65	20240222	184500	21330970	12960	12960	12960	12960	0
66	20240222	184400	21330970	12960	12960	12960	12960	0
67	20240222	184300	21330970	12960	12960	12960	12960	0
68	20240222	184200	21330970	12960	12960	12960	12960	0
69	20240222	184100	21330970	12960	12960	12960	12960	0
70	20240222	184000	21330970	12960	12960	12960	12960	0
71	20240222	183900	21330970	12960	12960	12960	12960	0
72	20240222	183800	21330970	12960	12960	12960	12960	0
73	20240222	183700	21330970	12960	12960	12960	12960	0
74	20240222	183600	21330970	12960	12960	12960	12960	0
75	20240222	183500	21330970	12960	12960	12960	12960	0
76	20240222	183400	21330970	12960	12960	12960	12960	0
77	20240222	183300	21330970	12960	12960	12960	12960	0
78	20240222	183200	21330970	12960	12960	12960	12960	0
79	20240222	183100	21330970	12960	12960	12960	12960	0
80	20240222	183000	21330970	12960	12960	12960	12960	0
81	20240222	182900	21330970	12960	12960	12960	12960	0
82	20240222	182800	21330970	12960	12960	12960	12960	0
83	20240222	182700	21330970	12960	12960	12960	12960	0
84	20240222	182600	21330970	12960	12960	12960	12960	0
85	20240222	182500	21330970	12960	12960	12960	12960	0
86	20240222	182400	21330970	12960	12960	12960	12960	0
87	20240222	182300	21330970	12960	12960	12960	12960	0
88	20240222	182200	21330970	12960	12960	12960	12960	0
89	20240222	182100	21330970	12960	12960	12960	12960	0
90	20240222	182000	21330970	12960	12960	12960	12960	0
91	20240222	181900	21330970	12960	12960	12960	12960	0
92	20240222	181800	21330970	12960	12960	12960	12960	146
93	20240222	181700	21330970	12960	12960	12960	12960	0
94	20240222	181600	21330970	12960	12960	12960	12960	0
95	20240222	181500	21330970	12960	12960	12960	12960	0
96	20240222	181400	21330970	12960	12960	12960	12960	0
97	20240222	181300	21330970	12960	12960	12960	12960	0
98	20240222	181200	21330970	12960	12960	12960	12960	0
99	20240222	181100	21330970	12960	12960	12960	12960	0
100	20240222	181000	21330970	12960	12960	12960	12960	0
101	20240222	180900	21330970	12960	12960	12960	12960	0
102	20240222	180800	21330970	12960	12960	12960	12960	0
103	20240222	180700	21330970	12960	12960	12960	12960	0
104	20240222	180600	21330970	12960	12960	12960	12960	0
105	20240222	180500	21330970	12960	12960	12960	12960	0
106	20240222	180400	21330970	12960	12960	12960	12960	0
107	20240222	180300	21330970	12960	12960	12960	12960	0
108	20240222	180200	21330970	12960	12960	12960	12960	0
109	20240222	180100	21330970	12960	12960	12960	12960	0
110	20240222	180000	21330970	12960	12960	12960	12960	0
111	20240222	175900	21330970	12960	12960	12960	12960	0
112	20240222	175800	21330970	12960	12960	12960	12960	0
113	20240222	175700	21330970	12960	12960	12960	12960	0
114	20240222	175600	21330970	12960	12960	12960	12960	0
115	20240222	175500	21330970	12960	12960	12960	12960	0
116	20240222	175400	21330970	12960	12960	12960	12960	0
117	20240222	175300	21330970	12960	12960	12960	12960	0
118	20240222	175200	21330970	12960	12960	12960	12960	0
119	20240222	175100	21330970	12960	12960	12960	12960	0
120	20240222	175000	21330970	12960	12960	12960	12960	0
121	20240222	174900	21330970	12960	12960	12960	12960	0
122	20240222	174800	21330970	12960	12960	12960	12960	146
123	20240222	174700	21330970	12960	12960	12960	12960	0
124	20240222	174600	21330970	12960	12960	12960	12960	0
125	20240222	174500	21330970	12960	12960	12960	12960	0
126	20240222	174400	21330970	12960	12960	12960	12960	0
127	20240222	174300	21330970	12960	12960	12960	12960	0
128	20240222	174200	21330970	12960	12960	12960	12960	0
129	20240222	174100	21330970	12960	12960	12960	12960	0
130	20240222	174000	21330970	12960	12960	12960	12960	0
131	20240222	173900	21330970	12960	12960	12960	12960	0
132	20240222	173800	21330970	12960	12960	12960	12960	0
133	20240222	173700	21330970	12960	12960	12960	12960	0
134	20240222	173600	21330970	12960	12960	12960	12960	0
135	20240222	173500	21330970	12960	12960	12960	12960	0
136	20240222	173400	21330970	12960	12960	12960	12960	0
137	20240222	173300	21330970	12960	12960	12960	12960	0
138	20240222	173200	21330970	12960	12960	12960	12960	0
139	20240222	173100	21330970	12960	12960	12960	12960	0
140	20240222	173000	21330970	12960	12960	12960	12960	0
141	20240222	172900	21330970	12960	12960	12960	12960	0
142	20240222	172800	21330970	12960	12960	12960	12960	0
143	20240222	172700	21330970	12960	12960	12960	12960	0
144	20240222	172600	21330970	12960	12960	12960	12960	0
145	20240222	172500	21330970	12960	12960	12960	12960	0
146	20240222	172400	21330970	12960	12960	12960	12960	0
147	20240222	172300	21330970	12960	12960	12960	12960	0
148	20240222	172200	21330970	12960	12960	12960	12960	0
149	20240222	172100	21330970	12960	12960	12960	12960	0
150	20240222	172000	21330970	12960	12960	12960	12960	0
151	20240222	171900	21330970	12960	12960	12960	12960	0
152	20240222	171800	21330970	12960	12960	12960	12960	146
153	20240222	171700	21330970	12960	12960	12960	12960	0
154	20240222	171600	21330970	12960	12960	12960	12960	0
155	20240222	171500	21330970	12960	12960	12960	12960	0
156	20240222	171400	21330970	12960	12960	12960	12960	0
157	20240222	171300	21330970	12960	12960	12960	12960	0
158	20240222	171200	21330970	12960	12960	12960	12960	0
159	20240222	171100	21330970	12960	12960	12960	12960	0
160	20240222	171000	21330970	12960	12960	12960	12960	0
161	20240222	170900	21330970	12960	12960	12960	12960	0
162	20240222	170800	21330970	12960	12960	12960	12960	0
163	20240222	170700	21330970	12960	12960	12960	12960	0
164	20240222	170600	21330970	12960	12960	12960	12960	0
165	20240222	170500	21330970	12960	12960	12960	12960	0
166	20240222	170400	21330970	12960	12960	12960	12960	0
167	20240222	170300	21330970	12960	12960	12960	12960	0
168	20240222	170200	21330970	12960	12960	12960	12960	0
169	20240222	170100	21330970	12960	12960	12960	12960	0
170	20240222	170000	21330970	12960	12960	12960	12960	0
171	20240222	165900	21330970	12960	12960	12960	12960	0
172	20240222	165800	21330970	12960	12960	12960	12960	0
173	20240222	165700	21330970	12960	12960	12960	12960	0
174	20240222	165600	21330970	12960	12960	12960	12960	0
175	20240222	165500	21330970	12960	12960	12960	12960	0
176	20240222	165400	21330970	12960	12960	12960	12960	0
177	20240222	165300	21330970	12960	12960	12960	12960	0
178	20240222	165200	21330970	12960	12960	12960	12960	0
179	20240222	165100	21330970	12960	12960	12960	12960	0
180	20240222	165000	21330970	12960	12960	12960	12960	0
181	20240222	164900	21330970	12960	12960	12960	12960	0
182	20240222	164800	21330970	12960	12960	12960	12960	146
183	20240222	164700	21330970	12960	12960	12960	12960	0
184	20240222	164600	21330970	12960	12960	12960	12960	0
185	20240222	164500	21330970	12960	12960	12960	12960	0
186	20240222	164400	21330970	12960	12960	12960	12960	0
187	20240222	164300	21330970	12960	12960	12960	12960	0
188	20240222	164200	21330970	12960	12960	12960	12960	0
189	20240222	164100	21330970	12960	12960	12960	12960	0
190	20240222	164000	21330970	12960	12960	12960	12960	0
191	20240222	163900	21330970	12960	12960	12960	12960	0
192	20240222	163800	21330970	12960	12960	12960	12960	0
193	20240222	163700	21330970	12960	12960	12960	12960	0
194	20240222	163600	21330970	12960	12960	12960	12960	0
195	20240222	163500	21330970	12960	12960	12960	12960	0
196	20240222	163400	21330970	12960	12960	12960	12960	0
197	20240222	163300	21330970	12960	12960	12960	12960	0
198	20240222	163200	21330970	12960	12960	12960	12960	0
199	20240222	163100	21330970	12960	12960	12960	12960	0
200	20240222	163000	21330970	12960	12960	12960	12960	0
201	20240222	162900	21330970	12960	12960	12960	12960	0
202	20240222	162800	21330970	12960	12960	12960	12960	0
203	20240222	162700	21330970	12960	12960	12960	12960	0
204	20240222	162600	21330970	12960	12960	12960	12960	0
205	20240222	162500	21330970	12960	12960	12960	12960	0
206	20240222	162400	21330970	12960	12960	12960	12960	0
207	20240222	162300	21330970	12960	12960	12960	12960	0
208	20240222	162200	21330970	12960	12960	12960	12960	0
209	20240222	162100	21330970	12960	12960	12960	12960	0
210	20240222	162000	21330970	12960	12960	12960	12960	0
211	20240222	161900	21330970	12960	12960	12960	12960	0
212	20240222	161800	21330970	12960	12960	12960	12960	146
213	20240222	161700	21330970	12960	12960	12960	12960	0
214	20240222	161600	21330970	12960	12960	12960	12960	0
215	20240222	161500	21330970	12960	12960	12960	12960	0
216	20240222	161400	21330970	12960	12960	12960	12960	0
217	20240222	161300	21330970	12960	12960	12960	12960	0
218	20240222	161200	21330970	12960	12960	12960	12960	0
219	20240222	161100	21330970	12960	12960	12960	12960	0
220	20240222	161000	21330970	12960	12960	12960	12960	0
221	20240222	160900	21330970	12960	12960	12960	12960	0
222	20240222	160800	21330970	12960	12960	12960	12960	0
223	20240222	160700	21330970	12960	12960	12960	12960	0
224	20240222	160600	21330970	12960	12960	12960	12960	0
225	20240222	160500	21330970	12960	12960	12960	12960	0
226	20240222	160400	21330970	12960	12960	12960	12960	0
227	20240222	160300	21330970	12960	12960	12960	12960	0
228	20240222	160200	21330970	12960	12960	12960	12960	0
229	20240222	160100	21330970	12960	12960	12960	12960	0
230	20240222	160000	21330970	12960	12960	12960	12960	0
231	20240222	155900	21330970	12960	12960	12960	12960	0
232	20240222	155800	21330970	12960	12960	12960	12960	0
233	20240222	155700	21330970	12960	12960	12960	12960	0
234	20240222	155600	21330970	12960	12960	12960	12960	0
235	20240222	155500	21330970	12960	12960	12960	12960	0
236	20240222	155400	21330970	12960	12960	12960	12960	0
237	20240222	155300	21330970	12960	12960	12960	12960	0
238	20240222	155200	21330970	12960	12960	12960	12960	0
239	20240222	155100	21330970	12960	12960	12960	12960	0
240	20240222	155000	21330970	12960	12960	12960	12960	0
241	20240222	154900	21330970	12960	12960	12960	12960	0
242	20240222	154800	21330970	12960	12960	12960	12960	146
243	20240222	154700	21330970	12960	12960	12960	12960	0
244	20240222	154600	21330970	12960	12960	12960	12960	0
245	20240222	154500	21330970	12960	12960	12960	12960	0
246	20240222	154400	21330970	12960	12960	12960	12960	0
247	20240222	154300	21330970	12960	12960	12960	12960	0
248	20240222	154200	21330970	12960	12960	12960	12960	0
249	20240222	154100	21330970	12960	12960	12960	12960	0
250	20240222	154000	21330970	12960	12960	12960	12960	0
251	20240222	153900	21330970	12960	12960	12960	12960	0
252	20240222	153800	21330970	12960	12960	12960	12960	0
253	20240222	153700	21330970	12960	12960	12960	12960	0
254	20240222	153600	21330970	12960	12960	12960	12960	0
255	20240222	153500	21330970	12960	12960	12960	12960	0
256	20240222	153400	21330970	12960	12960	12960	12960	0
257	20240222	153300	21330970	12960	12960	12960	12960	0
258	20240222	153200	21330970	12960	12960	12960	12960	0
259	20240222	153100	21330970	12960	12960	12960	12960	0
260	20240222	153000	21330970	12960	12960	12960	12960	146
261	20240222	152900	19438810	12930	12930	12930	12930	0
262	20240222	152800	19438810	12930	12930	12930	12930	0
263	20240222	152700	19438810	12930	12930	12930	12930	0
264	20240222	152600	19438810	12930	12930	12930	12930	0
265	20240222	152500	19438810	12930	12930	12930	12930	0
266	20240222	152400	19438810	12930	12930	12930	12930	0
267	20240222	152300	19438810	12930	12930	12930	12930	0
268	20240222	152200	19438810	12930	12930	12930	12930	0
269	20240222	152100	19438810	12930	12930	12930	12930	0
270	20240222	152000	19438810	12930	12930	12930	12930	0
271	20240222	151900	19438810	12930	12930	12930	12930	0
272	20240222	151800	19438810	12930	12930	12930	12930	0
273	20240222	151700	19438810	12930	12930	12930	12930	33
274	20240222	151600	19012120	12910	12910	12910	12910	0
275	20240222	151500	19012120	12910	12910	12910	12910	10
276	20240222	151400	18883020	12930	12930	12930	12930	0
277	20240222	151300	18883020	12930	12930	12930	12930	0
278	20240222	151200	18883020	12930	12930	12930	12930	0
279	20240222	151100	18883020	12930	12930	12930	12930	16
280	20240222	151000	18676140	12930	12930	12930	12930	33
281	20240222	150900	18249450	12910	12910	12910	12910	0
282	20240222	150800	18249450	12910	12910	12910	12910	1
283	20240222	150700	18236540	12910	12930	12930	12910	45
284	20240222	150600	17654730	12920	12920	12920	12920	2
285	20240222	150500	17628890	12920	12920	12920	12920	0
286	20240222	150400	17628890	12920	12930	12930	12920	63
287	20240222	150300	16814310	12930	12930	12930	12930	22
288	20240222	150200	16529850	12930	12930	12930	12930	0
289	20240222	150100	16529850	12930	12930	12930	12930	1
290	20240222	150000	16516920	12930	12930	12930	12930	0
291	20240222	145900	16516920	12930	12930	12930	12930	0
292	20240222	145800	16516920	12930	12930	12930	12930	0
293	20240222	145700	16516920	12930	12930	12930	12930	0
294	20240222	145600	16516920	12930	12930	12930	12930	0
295	20240222	145500	16516920	12930	12930	12930	12930	0
296	20240222	145400	16516920	12930	12930	12930	12930	0
297	20240222	145300	16516920	12930	12930	12930	12930	0
298	20240222	145200	16516920	12930	12930	12930	12930	0
299	20240222	145100	16516920	12930	12930	12930	12930	0
300	20240222	145000	16516920	12930	12930	12930	12930	0
301	20240222	144900	16516920	12930	12930	12930	12930	0
302	20240222	144800	16516920	12930	12930	12930	12930	0
303	20240222	144700	16516920	12930	12930	12930	12930	0
304	20240222	144600	16516920	12930	12930	12930	12930	0
305	20240222	144500	16516920	12930	12930	12930	12930	0
306	20240222	144400	16516920	12930	12930	12930	12930	0
307	20240222	144300	16516920	12930	12930	12930	12930	0
308	20240222	144200	16516920	12930	12930	12930	12930	0
309	20240222	144100	16516920	12930	12930	12930	12930	0
310	20240222	144000	16516920	12930	12930	12930	12930	0
311	20240222	143900	16516920	12930	12930	12930	12930	0
312	20240222	143800	16516920	12930	12930	12930	12930	0
313	20240222	143700	16516920	12930	12930	12930	12930	0
314	20240222	143600	16516920	12930	12930	12930	12930	0
315	20240222	143500	16516920	12930	12930	12930	12930	0
316	20240222	143400	16516920	12930	12930	12930	12930	0
317	20240222	143300	16516920	12930	12930	12930	12930	0
318	20240222	143200	16516920	12930	12930	12930	12930	0
319	20240222	143100	16516920	12930	12930	12930	12930	0
320	20240222	143000	16516920	12930	12930	12930	12930	0
321	20240222	142900	16516920	12930	12930	12930	12930	0
322	20240222	142800	16516920	12930	12930	12930	12930	0
323	20240222	142700	16516920	12930	12930	12930	12930	0
324	20240222	142600	16516920	12930	12930	12930	12930	0
325	20240222	142500	16516920	12930	12930	12930	12930	0
326	20240222	142400	16516920	12930	12930	12930	12930	0
327	20240222	142300	16516920	12930	12930	12930	12930	0
328	20240222	142200	16516920	12930	12930	12930	12930	0
329	20240222	142100	16516920	12930	12930	12930	12930	0
330	20240222	142000	16516920	12930	12930	12930	12930	0
331	20240222	141900	16516920	12930	12930	12930	12930	0
332	20240222	141800	16516920	12930	12930	12930	12930	0
333	20240222	141700	16516920	12930	12930	12930	12930	0
334	20240222	141600	16516920	12930	12930	12930	12930	0
335	20240222	141500	16516920	12930	12930	12930	12930	4
336	20240222	141400	16465200	12930	12930	12930	12930	0
337	20240222	141300	16465200	12930	12930	12930	12930	0
338	20240222	141200	16465200	12930	12930	12930	12930	0
339	20240222	141100	16465200	12930	12930	12930	12930	0
340	20240222	141000	16465200	12930	12930	12930	12930	0
341	20240222	140900	16465200	12930	12930	12930	12930	0
342	20240222	140800	16465200	12930	12930	12930	12930	0
343	20240222	140700	16465200	12930	12930	12930	12930	0
344	20240222	140600	16465200	12930	12930	12930	12930	0
345	20240222	140500	16465200	12930	12930	12930	12930	5
346	20240222	140400	16400550	12930	12930	12930	12930	0
347	20240222	140300	16400550	12930	12930	12930	12930	0
348	20240222	140200	16400550	12930	12930	12930	12930	89
349	20240222	140100	15249780	12930	12930	12930	12930	0
350	20240222	140000	15249780	12930	12930	12930	12930	0
351	20240222	135900	15249780	12930	12930	12930	12930	0
352	20240222	135800	15249780	12930	12930	12930	12930	0
353	20240222	135700	15249780	12930	12930	12930	12930	0
354	20240222	135600	15249780	12930	12930	12930	12930	0
355	20240222	135500	15249780	12930	12930	12930	12930	0
356	20240222	135400	15249780	12930	12930	12930	12930	0
357	20240222	135300	15249780	12930	12930	12930	12930	2
358	20240222	135200	15223920	12940	12950	12950	12940	4
359	20240222	135100	15172140	12900	12900	12900	12900	0
360	20240222	135000	15172140	12900	12900	12900	12900	0
361	20240222	134900	15172140	12900	12900	12900	12900	0
362	20240222	134800	15172140	12900	12900	12900	12900	0
363	20240222	134700	15172140	12900	12900	12900	12900	0
364	20240222	134600	15172140	12900	12900	12900	12900	0
365	20240222	134500	15172140	12900	12900	12900	12900	0
366	20240222	134400	15172140	12900	12900	12900	12900	0
367	20240222	134300	15172140	12900	12900	12900	12900	0
368	20240222	134200	15172140	12900	12900	12900	12900	0
369	20240222	134100	15172140	12900	12900	12900	12900	0
370	20240222	134000	15172140	12900	12900	12900	12900	0
371	20240222	133900	15172140	12900	12900	12900	12900	0
372	20240222	133800	15172140	12900	12900	12900	12900	0
373	20240222	133700	15172140	12900	12900	12900	12900	0
374	20240222	133600	15172140	12900	12900	12900	12900	0
375	20240222	133500	15172140	12900	12900	12900	12900	0
376	20240222	133400	15172140	12900	12900	12900	12900	0
377	20240222	133300	15172140	12900	12900	12900	12900	0
378	20240222	133200	15172140	12900	12900	12900	12900	0
379	20240222	133100	15172140	12900	12950	12950	12900	255
380	20240222	133000	11882490	12900	12900	12900	12900	0
381	20240222	132900	11882490	12900	12900	12900	12900	0
382	20240222	132800	11882490	12900	12900	12900	12900	0
383	20240222	132700	11882490	12900	12900	12900	12900	0
384	20240222	132600	11882490	12900	12900	12900	12900	0
385	20240222	132500	11882490	12900	12900	12900	12900	0
386	20240222	132400	11882490	12900	12900	12900	12900	0
387	20240222	132300	11882490	12900	12900	12900	12900	0
388	20240222	132200	11882490	12900	12900	12900	12900	0
389	20240222	132100	11882490	12900	12900	12900	12900	0
390	20240222	132000	11882490	12900	12910	12910	12900	78
391	20240222	131900	10876080	12950	12950	12950	12950	0
392	20240222	131800	10876080	12950	12950	12950	12950	0
393	20240222	131700	10876080	12950	12950	12950	12950	0
394	20240222	131600	10876080	12950	12950	12950	12950	0
395	20240222	131500	10876080	12950	12950	12950	12950	0
396	20240222	131400	10876080	12950	12950	12950	12950	0
397	20240222	131300	10876080	12950	12950	12950	12950	0
398	20240222	131200	10876080	12950	12950	12950	12950	0
399	20240222	131100	10876080	12950	12950	12950	12950	1
400	20240222	131000	10863130	12920	12930	12930	12920	93
401	20240222	130900	9660880	12940	12950	12950	12940	7
402	20240222	130800	9570280	12950	12950	12950	12950	1
403	20240222	130700	9557330	12960	12960	12960	12960	0
404	20240222	130600	9557330	12960	12960	12960	12960	0
405	20240222	130500	9557330	12960	12960	12960	12960	0
406	20240222	130400	9557330	12960	12960	12960	12960	0
407	20240222	130300	9557330	12960	12960	12960	12960	0
408	20240222	130200	9557330	12960	12960	12960	12960	0
409	20240222	130100	9557330	12960	12960	12960	12960	0
410	20240222	130000	9557330	12960	12960	12960	12960	0
411	20240222	125900	9557330	12960	12960	12960	12960	0
412	20240222	125800	9557330	12960	12960	12960	12960	0
413	20240222	125700	9557330	12960	12960	12960	12960	0
414	20240222	125600	9557330	12960	12960	12960	12960	0
415	20240222	125500	9557330	12960	12960	12960	12960	0
416	20240222	125400	9557330	12960	12960	12960	12960	0
417	20240222	125300	9557330	12960	12960	12960	12960	0
418	20240222	125200	9557330	12960	12960	12960	12960	0
419	20240222	125100	9557330	12960	12960	12960	12960	0
420	20240222	125000	9557330	12960	12960	12960	12960	0
421	20240222	124900	9557330	12960	12960	12960	12960	0
422	20240222	124800	9557330	12960	12960	12960	12960	0
423	20240222	124700	9557330	12960	12960	12960	12960	0
424	20240222	124600	9557330	12960	12960	12960	12960	0
425	20240222	124500	9557330	12960	12960	12960	12960	0
426	20240222	124400	9557330	12960	12960	12960	12960	0
427	20240222	124300	9557330	12960	12960	12960	12960	0
428	20240222	124200	9557330	12960	12960	12960	12960	0
429	20240222	124100	9557330	12960	12960	12960	12960	0
430	20240222	124000	9557330	12960	12960	12960	12960	0
431	20240222	123900	9557330	12960	12960	12960	12960	0
432	20240222	123800	9557330	12960	12960	12960	12960	6
433	20240222	123700	9479570	12970	12970	12970	12970	0
434	20240222	123600	9479570	12970	12970	12970	12970	0
435	20240222	123500	9479570	12970	12970	12970	12970	0
436	20240222	123400	9479570	12970	12970	12970	12970	0
437	20240222	123300	9479570	12970	12970	12970	12970	0
438	20240222	123200	9479570	12970	12970	12970	12970	0
439	20240222	123100	9479570	12970	12970	12970	12970	0
440	20240222	123000	9479570	12970	12970	12970	12970	0
441	20240222	122900	9479570	12970	12970	12970	12970	0
442	20240222	122800	9479570	12970	12970	12970	12970	0
443	20240222	122700	9479570	12970	12970	12970	12970	0
444	20240222	122600	9479570	12970	12970	12970	12970	2
445	20240222	122500	9453630	12960	12960	12960	12960	1
446	20240222	122400	9440670	12960	12960	12960	12960	1
447	20240222	122300	9427710	12960	12960	12960	12960	29
448	20240222	122200	9051870	12970	12970	12970	12970	0
449	20240222	122100	9051870	12970	12970	12970	12970	0
450	20240222	122000	9051870	12970	12970	12970	12970	0
451	20240222	121900	9051870	12970	12970	12970	12970	0
452	20240222	121800	9051870	12970	12970	12970	12970	0
453	20240222	121700	9051870	12970	12970	12970	12970	0
454	20240222	121600	9051870	12970	12970	12970	12970	0
455	20240222	121500	9051870	12970	12970	12970	12970	0
456	20240222	121400	9051870	12970	12970	12970	12970	0
457	20240222	121300	9051870	12970	12970	12970	12970	1
458	20240222	121200	9038900	12970	12970	12970	12970	0
459	20240222	121100	9038900	12970	12970	12970	12970	0
460	20240222	121000	9038900	12970	12970	12970	12970	0
461	20240222	120900	9038900	12970	12970	12970	12970	0
462	20240222	120800	9038900	12970	12970	12970	12970	0
463	20240222	120700	9038900	12970	12970	12970	12970	0
464	20240222	120600	9038900	12970	12970	12970	12970	0
465	20240222	120500	9038900	12970	12970	12970	12970	0
466	20240222	120400	9038900	12970	12970	12970	12970	0
467	20240222	120300	9038900	12970	12970	12970	12970	0
468	20240222	120200	9038900	12970	12970	12970	12970	0
469	20240222	120100	9038900	12970	12970	12970	12970	0
470	20240222	120000	9038900	12970	12970	12970	12970	0
471	20240222	115900	9038900	12970	12970	12970	12970	0
472	20240222	115800	9038900	12970	12970	12970	12970	0
473	20240222	115700	9038900	12970	12970	12970	12970	0
474	20240222	115600	9038900	12970	12970	12970	12970	0
475	20240222	115500	9038900	12970	12970	12970	12970	0
476	20240222	115400	9038900	12970	12970	12970	12970	0
477	20240222	115300	9038900	12970	12970	12970	12970	0
478	20240222	115200	9038900	12970	12970	12970	12970	0
479	20240222	115100	9038900	12970	12970	12970	12970	0
480	20240222	115000	9038900	12970	12970	12970	12970	0
481	20240222	114900	9038900	12970	12970	12970	12970	0
482	20240222	114800	9038900	12970	12970	12970	12970	0
483	20240222	114700	9038900	12970	12970	12970	12970	0
484	20240222	114600	9038900	12970	12970	12970	12970	0
485	20240222	114500	9038900	12970	12970	12970	12970	0
486	20240222	114400	9038900	12970	12970	12970	12970	1
487	20240222	114300	9025930	12960	12960	12960	12960	1
488	20240222	114200	9012970	12930	12930	12930	12930	0
489	20240222	114100	9012970	12930	12930	12930	12930	0
490	20240222	114000	9012970	12930	12930	12930	12930	0
491	20240222	113900	9012970	12930	12930	12930	12930	0
492	20240222	113800	9012970	12930	12930	12930	12930	0
493	20240222	113700	9012970	12930	12930	12930	12930	0
494	20240222	113600	9012970	12930	12930	12930	12930	1
495	20240222	113500	9000040	12960	12960	12960	12960	4
496	20240222	113400	8948200	12970	12970	12970	12970	0
497	20240222	113300	8948200	12970	12970	12970	12970	0
498	20240222	113200	8948200	12970	12970	12970	12970	0
499	20240222	113100	8948200	12970	12970	12970	12970	0
500	20240222	113000	8948200	12970	12970	12970	12970	0
501	20240222	112900	8948200	12970	12970	12970	12970	0
502	20240222	112800	8948200	12970	12970	12970	12970	0
503	20240222	112700	8948200	12970	12970	12970	12970	0
504	20240222	112600	8948200	12970	12970	12970	12970	0
505	20240222	112500	8948200	12970	12970	12970	12970	0
506	20240222	112400	8948200	12970	12970	12970	12970	0
507	20240222	112300	8948200	12970	12970	12970	12970	0
508	20240222	112200	8948200	12970	12970	12970	12970	0
509	20240222	112100	8948200	12970	12970	12970	12970	0
510	20240222	112000	8948200	12970	12970	12970	12970	0
511	20240222	111900	8948200	12970	12970	12970	12970	0
512	20240222	111800	8948200	12970	12970	12970	12970	0
513	20240222	111700	8948200	12970	12970	12970	12970	0
514	20240222	111600	8948200	12970	12970	12970	12970	0
515	20240222	111500	8948200	12970	12970	12970	12970	0
516	20240222	111400	8948200	12970	12970	12970	12970	0
517	20240222	111300	8948200	12970	12970	12970	12970	0
518	20240222	111200	8948200	12970	12970	12970	12970	0
519	20240222	111100	8948200	12970	12970	12970	12970	0
520	20240222	111000	8948200	12970	12970	12970	12970	0
521	20240222	110900	8948200	12970	12970	12970	12970	0
522	20240222	110800	8948200	12970	12970	12970	12970	8
523	20240222	110700	8844440	12970	12970	12970	12970	5
524	20240222	110600	8779590	12960	12960	12960	12960	1
525	20240222	110500	8766630	12940	12940	12940	12940	1
526	20240222	110400	8753690	12940	12940	12940	12940	0
527	20240222	110300	8753690	12940	12940	12940	12940	5
528	20240222	110200	8688990	12960	12960	12960	12960	0
529	20240222	110100	8688990	12960	12960	12960	12960	1
530	20240222	110000	8676030	12950	12950	12950	12950	0
531	20240222	105900	8676030	12950	12950	12950	12950	0
532	20240222	105800	8676030	12950	12950	12950	12950	0
533	20240222	105700	8676030	12950	12950	12950	12950	0
534	20240222	105600	8676030	12950	12960	12960	12950	35
535	20240222	105500	8222730	12970	12970	12970	12970	0
536	20240222	105400	8222730	12970	12970	12970	12970	0
537	20240222	105300	8222730	12970	12970	12970	12970	0
538	20240222	105200	8222730	12970	12970	12970	12970	0
539	20240222	105100	8222730	12970	12970	12970	12970	0
540	20240222	105000	8222730	12970	12970	12970	12970	0
541	20240222	104900	8222730	12970	12970	12970	12970	0
542	20240222	104800	8222730	12970	12970	12970	12970	0
543	20240222	104700	8222730	12970	12970	12970	12970	0
544	20240222	104600	8222730	12970	12970	12970	12970	0
545	20240222	104500	8222730	12970	12970	12970	12970	10
546	20240222	104400	8093030	12970	12970	12970	12970	0
547	20240222	104300	8093030	12970	12970	12970	12970	0
548	20240222	104200	8093030	12970	12970	12970	12970	0
549	20240222	104100	8093030	12970	12970	12970	12970	0
550	20240222	104000	8093030	12970	12970	12970	12970	0
551	20240222	103900	8093030	12970	12970	12970	12970	0
552	20240222	103800	8093030	12970	12970	12970	12970	0
553	20240222	103700	8093030	12970	12970	12970	12970	0
554	20240222	103600	8093030	12970	12970	12970	12970	0
555	20240222	103500	8093030	12970	12970	12970	12970	0
556	20240222	103400	8093030	12970	12970	12970	12970	0
557	20240222	103300	8093030	12970	12970	12970	12970	0
558	20240222	103200	8093030	12970	12970	12970	12970	0
559	20240222	103100	8093030	12970	12970	12970	12970	0
560	20240222	103000	8093030	12970	12970	12970	12970	0
561	20240222	102900	8093030	12970	12970	12970	12970	0
562	20240222	102800	8093030	12970	12970	12970	12970	0
563	20240222	102700	8093030	12970	12970	12970	12970	0
564	20240222	102600	8093030	12970	12970	12970	12970	0
565	20240222	102500	8093030	12970	12970	12970	12970	0
566	20240222	102400	8093030	12970	12970	12970	12970	5
567	20240222	102300	8028180	12970	12970	12970	12970	0
568	20240222	102200	8028180	12970	12970	12970	12970	3
569	20240222	102100	7989270	12970	12970	12970	12970	0
570	20240222	102000	7989270	12970	12970	12970	12970	0
571	20240222	101900	7989270	12970	12970	12970	12970	0
572	20240222	101800	7989270	12970	12970	12970	12970	0
573	20240222	101700	7989270	12970	12970	12970	12970	0
574	20240222	101600	7989270	12970	12970	12970	12970	0
575	20240222	101500	7989270	12970	12970	12970	12970	6
576	20240222	101400	7911450	12970	12970	12970	12970	0
577	20240222	101300	7911450	12970	12970	12970	12970	0
578	20240222	101200	7911450	12970	12970	12970	12970	0
579	20240222	101100	7911450	12970	12970	12970	12970	0
580	20240222	101000	7911450	12970	12970	12970	12970	0
581	20240222	100900	7911450	12970	12970	12970	12970	1
582	20240222	100800	7898480	12990	12990	12990	12990	0
583	20240222	100700	7898480	12990	12990	12990	12990	0
584	20240222	100600	7898480	12990	12990	12990	12990	0
585	20240222	100500	7898480	12990	12990	12990	12990	0
586	20240222	100400	7898480	12990	12990	12990	12990	0
587	20240222	100300	7898480	12990	12990	12990	12990	0
588	20240222	100200	7898480	12990	12990	12990	12990	0
589	20240222	100100	7898480	12990	12990	12990	12990	0
590	20240222	100000	7898480	12990	12990	12990	12990	0
591	20240222	095900	7898480	12990	12990	12990	12990	20
592	20240222	095800	7638680	12990	12990	12990	12990	0
593	20240222	095700	7638680	12990	12990	12990	12990	0
594	20240222	095600	7638680	12990	12990	12990	12990	14
595	20240222	095500	7456820	13000	13000	13000	13000	0
596	20240222	095400	7456820	13000	13000	13000	13000	0
597	20240222	095300	7456820	13000	13000	13000	13000	0
598	20240222	095200	7456820	13000	13000	13000	13000	0
599	20240222	095100	7456820	13000	13000	13000	13000	0
600	20240222	095000	7456820	13000	13000	13000	13000	0
601	20240222	094900	7456820	13000	13000	13000	13000	0
602	20240222	094800	7456820	13000	13000	13000	13000	0
603	20240222	094700	7456820	13000	13000	13000	13000	0
604	20240222	094600	7456820	13000	13000	13000	13000	0
605	20240222	094500	7456820	13000	13000	13000	13000	0
606	20240222	094400	7456820	13000	13000	13000	13000	0
607	20240222	094300	7456820	13000	13000	13000	13000	0
608	20240222	094200	7456820	13000	13000	13000	13000	0
609	20240222	094100	7456820	13000	13000	13000	13000	0
610	20240222	094000	7456820	13000	13000	13000	13000	0
611	20240222	093900	7456820	13000	13000	13000	13000	2
612	20240222	093800	7430820	13000	13000	13000	13000	0
613	20240222	093700	7430820	13000	13000	13000	13000	1
614	20240222	093600	7417820	13000	13000	13000	13000	0
615	20240222	093500	7417820	13000	13000	13000	13000	0
616	20240222	093400	7417820	13000	13000	13000	13000	0
617	20240222	093300	7417820	13000	13000	13000	13000	0
618	20240222	093200	7417820	13000	13000	13000	13000	0
619	20240222	093100	7417820	13000	13000	13000	13000	0
620	20240222	093000	7417820	13000	13000	13000	13000	0
621	20240222	092900	7417820	13000	13000	13000	13000	0
622	20240222	092800	7417820	13000	12990	13000	12990	10
623	20240222	092700	7287830	12970	12970	12970	12970	0
624	20240222	092600	7287830	12970	12970	12970	12970	0
625	20240222	092500	7287830	12970	12970	12970	12970	0
626	20240222	092400	7287830	12970	12970	12970	12970	0
627	20240222	092300	7287830	12970	12970	12970	12970	0
628	20240222	092200	7287830	12970	12970	12970	12970	0
629	20240222	092100	7287830	12970	12970	12970	12970	0
630	20240222	092000	7287830	12970	13000	13000	12970	37
631	20240222	091900	6806860	13000	13000	13000	13000	0
632	20240222	091800	6806860	13000	13000	13000	13000	1
633	20240222	091700	6793860	13000	13000	13000	13000	0
634	20240222	091600	6793860	13000	13000	13000	13000	0
635	20240222	091500	6793860	13000	13000	13000	13000	0
636	20240222	091400	6793860	13000	13000	13000	13000	0
637	20240222	091300	6793860	13000	13000	13000	13000	0
638	20240222	091200	6793860	13000	13000	13000	13000	0
639	20240222	091100	6793860	13000	13000	13000	13000	0
640	20240222	091000	6793860	13000	13000	13000	13000	0
641	20240222	090900	6793860	13000	13000	13000	13000	0
642	20240222	090800	6793860	13000	13000	13000	13000	200
643	20240222	090700	4193860	13000	13000	13000	13000	6
644	20240222	090600	4115860	12970	12970	12970	12970	0
645	20240222	090500	4115860	12970	12970	12970	12970	141
646	20240222	090400	2287090	13000	13000	13000	13000	0
647	20240222	090300	2287090	13000	13000	13000	13000	0
648	20240222	090200	2287090	13000	13000	13000	13000	140
649	20240222	090100	467090	13020	13000	13020	13000	5
650	20240222	090000	402070	12970	12970	12970	12970	31