KissMeData/008870/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185100	102934900	66500	66500	66500	66500	16
3	20240215	185000	102934900	66500	66500	66500	66500	0
4	20240215	184900	102934900	66500	66500	66500	66500	0
5	20240215	184800	102934900	66500	66500	66500	66500	0
6	20240215	184700	102934900	66500	66500	66500	66500	0
7	20240215	184600	102934900	66500	66500	66500	66500	0
8	20240215	184500	102934900	66500	66500	66500	66500	0
9	20240215	184400	102934900	66500	66500	66500	66500	0
10	20240215	184300	102934900	66500	66500	66500	66500	0
11	20240215	184200	102934900	66500	66500	66500	66500	0
12	20240215	184100	102934900	66500	66500	66500	66500	0
13	20240215	184000	102934900	66500	66500	66500	66500	0
14	20240215	183900	102934900	66500	66500	66500	66500	0
15	20240215	183800	102934900	66500	66500	66500	66500	0
16	20240215	183700	102934900	66500	66500	66500	66500	0
17	20240215	183600	102934900	66500	66500	66500	66500	0
18	20240215	183500	102934900	66500	66500	66500	66500	0
19	20240215	183400	102934900	66500	66500	66500	66500	0
20	20240215	183300	102934900	66500	66500	66500	66500	0
21	20240215	183200	102934900	66500	66500	66500	66500	0
22	20240215	183100	102934900	66500	66500	66500	66500	0
23	20240215	183000	102934900	66500	66500	66500	66500	0
24	20240215	182900	102934900	66500	66500	66500	66500	0
25	20240215	182800	102934900	66500	66500	66500	66500	0
26	20240215	182700	102934900	66500	66500	66500	66500	0
27	20240215	182600	102934900	66500	66500	66500	66500	0
28	20240215	182500	102934900	66500	66500	66500	66500	0
29	20240215	182400	102934900	66500	66500	66500	66500	0
30	20240215	182300	102934900	66500	66500	66500	66500	0
31	20240215	182200	102934900	66500	66500	66500	66500	0
32	20240215	182100	102934900	66500	66500	66500	66500	16
33	20240215	182000	102934900	66500	66500	66500	66500	0
34	20240215	181900	102934900	66500	66500	66500	66500	0
35	20240215	181800	102934900	66500	66500	66500	66500	0
36	20240215	181700	102934900	66500	66500	66500	66500	0
37	20240215	181600	102934900	66500	66500	66500	66500	0
38	20240215	181500	102934900	66500	66500	66500	66500	0
39	20240215	181400	102934900	66500	66500	66500	66500	0
40	20240215	181300	102934900	66500	66500	66500	66500	0
41	20240215	181200	102934900	66500	66500	66500	66500	0
42	20240215	181100	102934900	66500	66500	66500	66500	0
43	20240215	181000	102934900	66500	66500	66500	66500	0
44	20240215	180900	102934900	66500	66500	66500	66500	0
45	20240215	180800	102934900	66500	66500	66500	66500	0
46	20240215	180700	102934900	66500	66500	66500	66500	0
47	20240215	180600	102934900	66500	66500	66500	66500	0
48	20240215	180500	102934900	66500	66500	66500	66500	0
49	20240215	180400	102934900	66500	66500	66500	66500	0
50	20240215	180300	102934900	66500	66500	66500	66500	0
51	20240215	180200	102934900	66500	66500	66500	66500	0
52	20240215	180100	102934900	66500	66500	66500	66500	0
53	20240215	180000	102934900	66500	66500	66500	66500	0
54	20240215	175900	102934900	66500	66500	66500	66500	0
55	20240215	175800	102934900	66500	66500	66500	66500	0
56	20240215	175700	102934900	66500	66500	66500	66500	0
57	20240215	175600	102934900	66500	66500	66500	66500	0
58	20240215	175500	102934900	66500	66500	66500	66500	0
59	20240215	175400	102934900	66500	66500	66500	66500	0
60	20240215	175300	102934900	66500	66500	66500	66500	0
61	20240215	175200	102934900	66500	66500	66500	66500	0
62	20240215	175100	102934900	66500	66500	66500	66500	16
63	20240215	175000	102934900	66500	66500	66500	66500	0
64	20240215	174900	102934900	66500	66500	66500	66500	0
65	20240215	174800	102934900	66500	66500	66500	66500	0
66	20240215	174700	102934900	66500	66500	66500	66500	0
67	20240215	174600	102934900	66500	66500	66500	66500	0
68	20240215	174500	102934900	66500	66500	66500	66500	0
69	20240215	174400	102934900	66500	66500	66500	66500	0
70	20240215	174300	102934900	66500	66500	66500	66500	0
71	20240215	174200	102934900	66500	66500	66500	66500	0
72	20240215	174100	102934900	66500	66500	66500	66500	0
73	20240215	174000	102934900	66500	66500	66500	66500	0
74	20240215	173900	102934900	66500	66500	66500	66500	0
75	20240215	173800	102934900	66500	66500	66500	66500	0
76	20240215	173700	102934900	66500	66500	66500	66500	0
77	20240215	173600	102934900	66500	66500	66500	66500	0
78	20240215	173500	102934900	66500	66500	66500	66500	0
79	20240215	173400	102934900	66500	66500	66500	66500	0
80	20240215	173300	102934900	66500	66500	66500	66500	0
81	20240215	173200	102934900	66500	66500	66500	66500	0
82	20240215	173100	102934900	66500	66500	66500	66500	0
83	20240215	173000	102934900	66500	66500	66500	66500	0
84	20240215	172900	102934900	66500	66500	66500	66500	0
85	20240215	172800	102934900	66500	66500	66500	66500	0
86	20240215	172700	102934900	66500	66500	66500	66500	0
87	20240215	172600	102934900	66500	66500	66500	66500	0
88	20240215	172500	102934900	66500	66500	66500	66500	0
89	20240215	172400	102934900	66500	66500	66500	66500	0
90	20240215	172300	102934900	66500	66500	66500	66500	0
91	20240215	172200	102934900	66500	66500	66500	66500	0
92	20240215	172100	102934900	66500	66500	66500	66500	16
93	20240215	172000	102934900	66500	66500	66500	66500	0
94	20240215	171900	102934900	66500	66500	66500	66500	0
95	20240215	171800	102934900	66500	66500	66500	66500	0
96	20240215	171700	102934900	66500	66500	66500	66500	0
97	20240215	171600	102934900	66500	66500	66500	66500	0
98	20240215	171500	102934900	66500	66500	66500	66500	0
99	20240215	171400	102934900	66500	66500	66500	66500	0
100	20240215	171300	102934900	66500	66500	66500	66500	0
101	20240215	171200	102934900	66500	66500	66500	66500	0
102	20240215	171100	102934900	66500	66500	66500	66500	0
103	20240215	171000	102934900	66500	66500	66500	66500	0
104	20240215	170900	102934900	66500	66500	66500	66500	0
105	20240215	170800	102934900	66500	66500	66500	66500	0
106	20240215	170700	102934900	66500	66500	66500	66500	0
107	20240215	170600	102934900	66500	66500	66500	66500	0
108	20240215	170500	102934900	66500	66500	66500	66500	0
109	20240215	170400	102934900	66500	66500	66500	66500	0
110	20240215	170300	102934900	66500	66500	66500	66500	0
111	20240215	170200	102934900	66500	66500	66500	66500	0
112	20240215	170100	102934900	66500	66500	66500	66500	0
113	20240215	170000	102934900	66500	66500	66500	66500	0
114	20240215	165900	102934900	66500	66500	66500	66500	0
115	20240215	165800	102934900	66500	66500	66500	66500	0
116	20240215	165700	102934900	66500	66500	66500	66500	0
117	20240215	165600	102934900	66500	66500	66500	66500	0
118	20240215	165500	102934900	66500	66500	66500	66500	0
119	20240215	165400	102934900	66500	66500	66500	66500	0
120	20240215	165300	102934900	66500	66500	66500	66500	0
121	20240215	165200	102934900	66500	66500	66500	66500	0
122	20240215	165100	102934900	66500	66500	66500	66500	16
123	20240215	165000	102934900	66500	66500	66500	66500	0
124	20240215	164900	102934900	66500	66500	66500	66500	0
125	20240215	164800	102934900	66500	66500	66500	66500	0
126	20240215	164700	102934900	66500	66500	66500	66500	0
127	20240215	164600	102934900	66500	66500	66500	66500	0
128	20240215	164500	102934900	66500	66500	66500	66500	0
129	20240215	164400	102934900	66500	66500	66500	66500	0
130	20240215	164300	102934900	66500	66500	66500	66500	0
131	20240215	164200	102934900	66500	66500	66500	66500	0
132	20240215	164100	102934900	66500	66500	66500	66500	0
133	20240215	164000	102934900	66500	66500	66500	66500	0
134	20240215	163900	102934900	66500	66500	66500	66500	0
135	20240215	163800	102934900	66500	66500	66500	66500	0
136	20240215	163700	102934900	66500	66500	66500	66500	0
137	20240215	163600	102934900	66500	66500	66500	66500	0
138	20240215	163500	102934900	66500	66500	66500	66500	0
139	20240215	163400	102934900	66500	66500	66500	66500	0
140	20240215	163300	102934900	66500	66500	66500	66500	0
141	20240215	163200	102934900	66500	66500	66500	66500	0
142	20240215	163100	102934900	66500	66500	66500	66500	0
143	20240215	163000	102934900	66500	66500	66500	66500	0
144	20240215	162900	102934900	66500	66500	66500	66500	0
145	20240215	162800	102934900	66500	66500	66500	66500	0
146	20240215	162700	102934900	66500	66500	66500	66500	0
147	20240215	162600	102934900	66500	66500	66500	66500	0
148	20240215	162500	102934900	66500	66500	66500	66500	0
149	20240215	162400	102934900	66500	66500	66500	66500	0
150	20240215	162300	102934900	66500	66500	66500	66500	0
151	20240215	162200	102934900	66500	66500	66500	66500	0
152	20240215	162100	102934900	66500	66500	66500	66500	16
153	20240215	162000	102934900	66500	66500	66500	66500	0
154	20240215	161900	102934900	66500	66500	66500	66500	0
155	20240215	161800	102934900	66500	66500	66500	66500	0
156	20240215	161700	102934900	66500	66500	66500	66500	0
157	20240215	161600	102934900	66500	66500	66500	66500	0
158	20240215	161500	102934900	66500	66500	66500	66500	0
159	20240215	161400	102934900	66500	66500	66500	66500	0
160	20240215	161300	102934900	66500	66500	66500	66500	0
161	20240215	161200	102934900	66500	66500	66500	66500	0
162	20240215	161100	102934900	66500	66500	66500	66500	0
163	20240215	161000	102934900	66500	66500	66500	66500	0
164	20240215	160900	102934900	66500	66500	66500	66500	0
165	20240215	160800	102934900	66500	66500	66500	66500	0
166	20240215	160700	102934900	66500	66500	66500	66500	0
167	20240215	160600	102934900	66500	66500	66500	66500	0
168	20240215	160500	102934900	66500	66500	66500	66500	0
169	20240215	160400	102934900	66500	66500	66500	66500	0
170	20240215	160300	102934900	66500	66500	66500	66500	0
171	20240215	160200	102934900	66500	66500	66500	66500	0
172	20240215	160100	102934900	66500	66500	66500	66500	0
173	20240215	160000	102934900	66500	66500	66500	66500	0
174	20240215	155900	102934900	66500	66500	66500	66500	0
175	20240215	155800	102934900	66500	66500	66500	66500	0
176	20240215	155700	102934900	66500	66500	66500	66500	0
177	20240215	155600	102934900	66500	66500	66500	66500	0
178	20240215	155500	102934900	66500	66500	66500	66500	0
179	20240215	155400	102934900	66500	66500	66500	66500	0
180	20240215	155300	102934900	66500	66500	66500	66500	0
181	20240215	155200	102934900	66500	66500	66500	66500	0
182	20240215	155100	102934900	66500	66500	66500	66500	16
183	20240215	155000	102934900	66500	66500	66500	66500	0
184	20240215	154900	102934900	66500	66500	66500	66500	0
185	20240215	154800	102934900	66500	66500	66500	66500	0
186	20240215	154700	102934900	66500	66500	66500	66500	0
187	20240215	154600	102934900	66500	66500	66500	66500	0
188	20240215	154500	102934900	66500	66500	66500	66500	0
189	20240215	154400	102934900	66500	66500	66500	66500	0
190	20240215	154300	102934900	66500	66500	66500	66500	0
191	20240215	154200	102934900	66500	66500	66500	66500	0
192	20240215	154100	102934900	66500	66500	66500	66500	0
193	20240215	154000	102934900	66500	66500	66500	66500	0
194	20240215	153900	102934900	66500	66500	66500	66500	0
195	20240215	153800	102934900	66500	66500	66500	66500	0
196	20240215	153700	102934900	66500	66500	66500	66500	0
197	20240215	153600	102934900	66500	66500	66500	66500	0
198	20240215	153500	102934900	66500	66500	66500	66500	0
199	20240215	153400	102934900	66500	66500	66500	66500	0
200	20240215	153300	102934900	66500	66500	66500	66500	0
201	20240215	153200	102934900	66500	66500	66500	66500	0
202	20240215	153100	102934900	66500	66500	66500	66500	0
203	20240215	153000	102934900	66500	66500	66500	66500	16
204	20240215	152900	101870900	66400	66400	66400	66400	0
205	20240215	152800	101870900	66400	66400	66400	66400	0
206	20240215	152700	101870900	66400	66400	66400	66400	0
207	20240215	152600	101870900	66400	66400	66400	66400	0
208	20240215	152500	101870900	66400	66400	66400	66400	0
209	20240215	152400	101870900	66400	66400	66400	66400	0
210	20240215	152300	101870900	66400	66400	66400	66400	0
211	20240215	152200	101870900	66400	66400	66400	66400	0
212	20240215	152100	101870900	66400	66400	66400	66400	0
213	20240215	152000	101870900	66400	66400	66400	66400	0
214	20240215	151900	101870900	66400	66400	66400	66400	1
215	20240215	151800	101804500	66400	66400	66400	66400	0
216	20240215	151700	101804500	66400	66100	66400	66100	9
217	20240215	151600	101209300	66100	66100	66100	66100	2
218	20240215	151500	101077100	66100	66100	66100	66100	2
219	20240215	151400	100944900	66400	66300	66400	66300	120
220	20240215	151300	92981100	66300	66300	66300	66300	1
221	20240215	151200	92914800	66200	66200	66200	66200	0
222	20240215	151100	92914800	66200	66200	66200	66200	2
223	20240215	151000	92782400	66200	66200	66200	66200	3
224	20240215	150900	92583800	66200	66200	66200	66200	2
225	20240215	150800	92451400	66100	66100	66100	66100	1
226	20240215	150700	92385300	66200	66200	66200	66200	0
227	20240215	150600	92385300	66200	66200	66200	66200	0
228	20240215	150500	92385300	66200	66200	66200	66200	0
229	20240215	150400	92385300	66200	66200	66200	66200	0
230	20240215	150300	92385300	66200	66200	66200	66200	0
231	20240215	150200	92385300	66200	66200	66200	66200	0
232	20240215	150100	92385300	66200	66200	66200	66200	0
233	20240215	150000	92385300	66200	65900	66200	65700	7
234	20240215	145900	91924500	66300	66300	66300	66300	0
235	20240215	145800	91924500	66300	66300	66300	66300	10
236	20240215	145700	91261500	66300	66300	66300	66300	1
237	20240215	145600	91195200	65800	65800	65800	65800	0
238	20240215	145500	91195200	65800	66200	66200	65800	7
239	20240215	145400	90732200	66200	66200	66200	66200	0
240	20240215	145300	90732200	66200	66200	66200	66200	2
241	20240215	145200	90599800	66200	66200	66200	66200	3
242	20240215	145100	90401200	66400	66400	66400	66400	0
243	20240215	145000	90401200	66400	66400	66400	66400	0
244	20240215	144900	90401200	66400	66400	66400	66400	0
245	20240215	144800	90401200	66400	66400	66400	66400	0
246	20240215	144700	90401200	66400	66400	66400	66400	0
247	20240215	144600	90401200	66400	66400	66400	66400	0
248	20240215	144500	90401200	66400	66400	66400	66400	0
249	20240215	144400	90401200	66400	66400	66400	66400	0
250	20240215	144300	90401200	66400	66400	66400	66400	1
251	20240215	144200	90334800	65100	66300	66300	65100	658
252	20240215	144100	47242600	66400	66400	66400	66400	0
253	20240215	144000	47242600	66400	66400	66400	66400	0
254	20240215	143900	47242600	66400	66400	66400	66400	0
255	20240215	143800	47242600	66400	66400	66400	66400	0
256	20240215	143700	47242600	66400	66400	66400	66400	0
257	20240215	143600	47242600	66400	66400	66400	66400	0
258	20240215	143500	47242600	66400	66400	66400	66400	0
259	20240215	143400	47242600	66400	66400	66400	66400	0
260	20240215	143300	47242600	66400	66400	66400	66400	0
261	20240215	143200	47242600	66400	66400	66400	66400	7
262	20240215	143100	46777800	66400	66400	66400	66400	0
263	20240215	143000	46777800	66400	66400	66400	66400	0
264	20240215	142900	46777800	66400	66400	66400	66400	0
265	20240215	142800	46777800	66400	66400	66400	66400	0
266	20240215	142700	46777800	66400	66400	66400	66400	0
267	20240215	142600	46777800	66400	66400	66400	66400	0
268	20240215	142500	46777800	66400	66400	66400	66400	0
269	20240215	142400	46777800	66400	66400	66400	66400	0
270	20240215	142300	46777800	66400	66400	66400	66400	1
271	20240215	142200	46711400	66300	66300	66300	66300	0
272	20240215	142100	46711400	66300	66300	66300	66300	0
273	20240215	142000	46711400	66300	66300	66300	66300	0
274	20240215	141900	46711400	66300	66300	66300	66300	0
275	20240215	141800	46711400	66300	66300	66300	66300	0
276	20240215	141700	46711400	66300	66300	66300	66300	0
277	20240215	141600	46711400	66300	66300	66300	66300	0
278	20240215	141500	46711400	66300	66300	66300	66300	7
279	20240215	141400	46247300	66600	66600	66600	66600	0
280	20240215	141300	46247300	66600	66600	66600	66600	0
281	20240215	141200	46247300	66600	66600	66600	66600	0
282	20240215	141100	46247300	66600	66600	66600	66600	0
283	20240215	141000	46247300	66600	66500	66600	66500	11
284	20240215	140900	45515600	66500	66500	66500	66500	0
285	20240215	140800	45515600	66500	66500	66500	66500	0
286	20240215	140700	45515600	66500	66500	66500	66500	2
287	20240215	140600	45382600	66200	66200	66200	66200	0
288	20240215	140500	45382600	66200	66200	66200	66200	1
289	20240215	140400	45316400	66400	66400	66400	66400	0
290	20240215	140300	45316400	66400	66400	66400	66400	0
291	20240215	140200	45316400	66400	66400	66400	66400	0
292	20240215	140100	45316400	66400	66400	66400	66400	0
293	20240215	140000	45316400	66400	66400	66400	66400	36
294	20240215	135900	42926000	66400	66400	66400	66400	1
295	20240215	135800	42859600	66600	66600	66600	66600	0
296	20240215	135700	42859600	66600	66600	66600	66600	0
297	20240215	135600	42859600	66600	66600	66600	66600	0
298	20240215	135500	42859600	66600	66600	66600	66600	0
299	20240215	135400	42859600	66600	66600	66600	66600	0
300	20240215	135300	42859600	66600	66600	66600	66600	0
301	20240215	135200	42859600	66600	66600	66600	66600	0
302	20240215	135100	42859600	66600	66600	66600	66600	0
303	20240215	135000	42859600	66600	66600	66600	66600	1
304	20240215	134900	42793000	66700	66700	66700	66700	0
305	20240215	134800	42793000	66700	66700	66700	66700	0
306	20240215	134700	42793000	66700	66700	66700	66700	0
307	20240215	134600	42793000	66700	66700	66700	66700	0
308	20240215	134500	42793000	66700	66700	66700	66700	0
309	20240215	134400	42793000	66700	66700	66700	66700	0
310	20240215	134300	42793000	66700	66700	66700	66700	0
311	20240215	134200	42793000	66700	66300	66700	66300	23
312	20240215	134100	41266700	66200	66200	66200	66200	0
313	20240215	134000	41266700	66200	66200	66200	66200	0
314	20240215	133900	41266700	66200	66200	66200	66200	0
315	20240215	133800	41266700	66200	66200	66200	66200	0
316	20240215	133700	41266700	66200	66200	66200	66200	0
317	20240215	133600	41266700	66200	66200	66200	66200	0
318	20240215	133500	41266700	66200	66200	66200	66200	0
319	20240215	133400	41266700	66200	66200	66200	66200	0
320	20240215	133300	41266700	66200	66200	66200	66200	0
321	20240215	133200	41266700	66200	66200	66200	66200	0
322	20240215	133100	41266700	66200	66200	66200	66200	0
323	20240215	133000	41266700	66200	66200	66200	66200	0
324	20240215	132900	41266700	66200	66200	66200	66200	0
325	20240215	132800	41266700	66200	66200	66200	66200	0
326	20240215	132700	41266700	66200	66200	66200	66200	0
327	20240215	132600	41266700	66200	66200	66200	66200	0
328	20240215	132500	41266700	66200	66200	66200	66200	0
329	20240215	132400	41266700	66200	66200	66200	66200	0
330	20240215	132300	41266700	66200	66200	66200	66200	0
331	20240215	132200	41266700	66200	66200	66200	66200	0
332	20240215	132100	41266700	66200	66200	66200	66200	0
333	20240215	132000	41266700	66200	66200	66200	66200	0
334	20240215	131900	41266700	66200	66200	66200	66200	0
335	20240215	131800	41266700	66200	66200	66200	66200	0
336	20240215	131700	41266700	66200	66200	66200	66200	0
337	20240215	131600	41266700	66200	66200	66200	66200	3
338	20240215	131500	41068100	66200	66200	66200	66200	0
339	20240215	131400	41068100	66200	66200	66200	66200	0
340	20240215	131300	41068100	66200	66200	66200	66200	0
341	20240215	131200	41068100	66200	66200	66200	66200	0
342	20240215	131100	41068100	66200	66200	66200	66200	0
343	20240215	131000	41068100	66200	66200	66200	66200	20
344	20240215	130900	39744100	66300	66300	66300	66300	0
345	20240215	130800	39744100	66300	66300	66300	66300	0
346	20240215	130700	39744100	66300	66300	66300	66300	0
347	20240215	130600	39744100	66300	66300	66300	66300	0
348	20240215	130500	39744100	66300	66300	66300	66300	0
349	20240215	130400	39744100	66300	66300	66300	66300	5
350	20240215	130300	39412600	66300	66300	66300	66300	5
351	20240215	130200	39081100	66300	66300	66300	66300	0
352	20240215	130100	39081100	66300	66300	66300	66300	0
353	20240215	130000	39081100	66300	66300	66300	66300	0
354	20240215	125900	39081100	66300	66300	66300	66300	0
355	20240215	125800	39081100	66300	66300	66300	66300	0
356	20240215	125700	39081100	66300	66300	66300	66300	0
357	20240215	125600	39081100	66300	66300	66300	66300	0
358	20240215	125500	39081100	66300	66300	66300	66300	4
359	20240215	125400	38815900	66300	66300	66300	66300	0
360	20240215	125300	38815900	66300	66300	66300	66300	0
361	20240215	125200	38815900	66300	66300	66300	66300	2
362	20240215	125100	38683300	66300	66300	66300	66300	0
363	20240215	125000	38683300	66300	66300	66300	66300	0
364	20240215	124900	38683300	66300	66300	66300	66300	0
365	20240215	124800	38683300	66300	66300	66300	66300	0
366	20240215	124700	38683300	66300	66300	66300	66300	0
367	20240215	124600	38683300	66300	66300	66300	66300	0
368	20240215	124500	38683300	66300	66300	66300	66300	1
369	20240215	124400	38617000	66300	66300	66300	66300	0
370	20240215	124300	38617000	66300	66300	66300	66300	0
371	20240215	124200	38617000	66300	66300	66300	66300	0
372	20240215	124100	38617000	66300	66300	66300	66300	0
373	20240215	124000	38617000	66300	66300	66300	66300	0
374	20240215	123900	38617000	66300	66300	66300	66300	0
375	20240215	123800	38617000	66300	66300	66300	66300	0
376	20240215	123700	38617000	66300	66300	66300	66300	0
377	20240215	123600	38617000	66300	66300	66300	66300	0
378	20240215	123500	38617000	66300	66300	66300	66300	0
379	20240215	123400	38617000	66300	66300	66300	66300	0
380	20240215	123300	38617000	66300	66300	66300	66300	0
381	20240215	123200	38617000	66300	66300	66300	66300	0
382	20240215	123100	38617000	66300	66300	66300	66300	0
383	20240215	123000	38617000	66300	66300	66300	66300	0
384	20240215	122900	38617000	66300	66300	66300	66300	0
385	20240215	122800	38617000	66300	66300	66300	66300	0
386	20240215	122700	38617000	66300	66100	66300	66100	8
387	20240215	122600	38088000	66100	66100	66100	66100	0
388	20240215	122500	38088000	66100	66100	66100	66100	0
389	20240215	122400	38088000	66100	66100	66100	66100	0
390	20240215	122300	38088000	66100	66100	66100	66100	0
391	20240215	122200	38088000	66100	66100	66100	66100	0
392	20240215	122100	38088000	66100	66100	66100	66100	3
393	20240215	122000	37889700	66100	66100	66100	66100	0
394	20240215	121900	37889700	66100	66100	66100	66100	0
395	20240215	121800	37889700	66100	66100	66100	66100	0
396	20240215	121700	37889700	66100	66100	66100	66100	0
397	20240215	121600	37889700	66100	66100	66100	66100	0
398	20240215	121500	37889700	66100	66100	66100	66100	0
399	20240215	121400	37889700	66100	66100	66100	66100	0
400	20240215	121300	37889700	66100	66100	66100	66100	0
401	20240215	121200	37889700	66100	66100	66100	66100	0
402	20240215	121100	37889700	66100	66100	66100	66100	0
403	20240215	121000	37889700	66100	66100	66100	66100	0
404	20240215	120900	37889700	66100	66100	66100	66100	0
405	20240215	120800	37889700	66100	66100	66100	66100	0
406	20240215	120700	37889700	66100	66100	66100	66100	0
407	20240215	120600	37889700	66100	66100	66100	66100	0
408	20240215	120500	37889700	66100	66100	66100	66100	0
409	20240215	120400	37889700	66100	66100	66100	66100	0
410	20240215	120300	37889700	66100	66100	66100	66100	0
411	20240215	120200	37889700	66100	66100	66100	66100	0
412	20240215	120100	37889700	66100	66100	66100	66100	0
413	20240215	120000	37889700	66100	66100	66100	66100	0
414	20240215	115900	37889700	66100	66100	66100	66100	0
415	20240215	115800	37889700	66100	66100	66100	66100	0
416	20240215	115700	37889700	66100	66100	66100	66100	0
417	20240215	115600	37889700	66100	66100	66100	66100	0
418	20240215	115500	37889700	66100	66100	66100	66100	0
419	20240215	115400	37889700	66100	66100	66100	66100	0
420	20240215	115300	37889700	66100	66100	66100	66100	0
421	20240215	115200	37889700	66100	66100	66100	66100	0
422	20240215	115100	37889700	66100	66100	66100	66100	0
423	20240215	115000	37889700	66100	66100	66100	66100	2
424	20240215	114900	37757500	66100	66100	66100	66100	0
425	20240215	114800	37757500	66100	66100	66100	66100	0
426	20240215	114700	37757500	66100	66100	66100	66100	0
427	20240215	114600	37757500	66100	66100	66100	66100	0
428	20240215	114500	37757500	66100	66100	66100	66100	0
429	20240215	114400	37757500	66100	66100	66100	66100	0
430	20240215	114300	37757500	66100	66100	66100	66100	0
431	20240215	114200	37757500	66100	66100	66100	66100	0
432	20240215	114100	37757500	66100	66100	66100	66100	0
433	20240215	114000	37757500	66100	66100	66100	66100	0
434	20240215	113900	37757500	66100	66100	66100	66100	0
435	20240215	113800	37757500	66100	66100	66100	66100	0
436	20240215	113700	37757500	66100	66100	66100	66100	0
437	20240215	113600	37757500	66100	66100	66100	66100	0
438	20240215	113500	37757500	66100	66100	66100	66100	0
439	20240215	113400	37757500	66100	66100	66100	66100	0
440	20240215	113300	37757500	66100	66100	66100	66100	0
441	20240215	113200	37757500	66100	66100	66100	66100	0
442	20240215	113100	37757500	66100	66100	66100	66100	0
443	20240215	113000	37757500	66100	66100	66100	66100	30
444	20240215	112900	35774500	66100	66100	66100	66100	0
445	20240215	112800	35774500	66100	66100	66100	66100	0
446	20240215	112700	35774500	66100	66100	66100	66100	0
447	20240215	112600	35774500	66100	66100	66100	66100	0
448	20240215	112500	35774500	66100	66100	66100	66100	0
449	20240215	112400	35774500	66100	66100	66100	66100	26
450	20240215	112300	34055900	66100	66100	66100	66100	4
451	20240215	112200	33791500	66100	66100	66100	66100	0
452	20240215	112100	33791500	66100	66100	66100	66100	0
453	20240215	112000	33791500	66100	66100	66100	66100	0
454	20240215	111900	33791500	66100	66100	66100	66100	2
455	20240215	111800	33659300	66200	66200	66200	66200	2
456	20240215	111700	33526900	66200	66200	66200	66200	0
457	20240215	111600	33526900	66200	66200	66200	66200	0
458	20240215	111500	33526900	66200	66200	66200	66200	0
459	20240215	111400	33526900	66200	66200	66200	66200	6
460	20240215	111300	33129700	66200	66200	66200	66200	0
461	20240215	111200	33129700	66200	66200	66200	66200	0
462	20240215	111100	33129700	66200	66200	66200	66200	0
463	20240215	111000	33129700	66200	66200	66200	66200	0
464	20240215	110900	33129700	66200	66200	66200	66200	0
465	20240215	110800	33129700	66200	66200	66200	66200	0
466	20240215	110700	33129700	66200	66200	66200	66200	0
467	20240215	110600	33129700	66200	66200	66200	66200	0
468	20240215	110500	33129700	66200	66200	66200	66200	0
469	20240215	110400	33129700	66200	66200	66200	66200	0
470	20240215	110300	33129700	66200	66200	66200	66200	0
471	20240215	110200	33129700	66200	66200	66200	66200	0
472	20240215	110100	33129700	66200	66200	66200	66200	0
473	20240215	110000	33129700	66200	66200	66200	66200	0
474	20240215	105900	33129700	66200	66200	66200	66200	0
475	20240215	105800	33129700	66200	66200	66200	66200	0
476	20240215	105700	33129700	66200	66200	66200	66200	0
477	20240215	105600	33129700	66200	66200	66200	66200	0
478	20240215	105500	33129700	66200	66200	66200	66200	0
479	20240215	105400	33129700	66200	66200	66200	66200	0
480	20240215	105300	33129700	66200	66200	66200	66200	0
481	20240215	105200	33129700	66200	66200	66200	66200	0
482	20240215	105100	33129700	66200	66200	66200	66200	0
483	20240215	105000	33129700	66200	66200	66200	66200	0
484	20240215	104900	33129700	66200	66200	66200	66200	1
485	20240215	104800	33063500	66200	66200	66200	66200	3
486	20240215	104700	32864900	66200	66200	66200	66200	0
487	20240215	104600	32864900	66200	66200	66200	66200	0
488	20240215	104500	32864900	66200	66200	66200	66200	0
489	20240215	104400	32864900	66200	66200	66200	66200	0
490	20240215	104300	32864900	66200	66200	66200	66200	2
491	20240215	104200	32732500	66200	66200	66200	66200	0
492	20240215	104100	32732500	66200	66200	66200	66200	0
493	20240215	104000	32732500	66200	66200	66200	66200	1
494	20240215	103900	32666300	66200	66200	66200	66200	0
495	20240215	103800	32666300	66200	66200	66200	66200	0
496	20240215	103700	32666300	66200	66200	66200	66200	1
497	20240215	103600	32600100	66000	66000	66000	66000	0
498	20240215	103500	32600100	66000	66000	66000	66000	0
499	20240215	103400	32600100	66000	66000	66000	66000	0
500	20240215	103300	32600100	66000	66000	66000	66000	0
501	20240215	103200	32600100	66000	66000	66000	66000	0
502	20240215	103100	32600100	66000	66000	66000	66000	0
503	20240215	103000	32600100	66000	66000	66000	66000	0
504	20240215	102900	32600100	66000	66000	66000	66000	0
505	20240215	102800	32600100	66000	66000	66000	66000	0
506	20240215	102700	32600100	66000	66000	66000	66000	0
507	20240215	102600	32600100	66000	66000	66000	66000	0
508	20240215	102500	32600100	66000	66000	66000	66000	0
509	20240215	102400	32600100	66000	66000	66000	66000	0
510	20240215	102300	32600100	66000	66200	66200	66000	51
511	20240215	102200	29231100	66200	66200	66200	66200	0
512	20240215	102100	29231100	66200	66200	66200	66200	0
513	20240215	102000	29231100	66200	66200	66200	66200	0
514	20240215	101900	29231100	66200	66200	66200	66200	0
515	20240215	101800	29231100	66200	66200	66200	66200	0
516	20240215	101700	29231100	66200	66200	66200	66200	0
517	20240215	101600	29231100	66200	66200	66200	66200	0
518	20240215	101500	29231100	66200	66200	66200	66200	0
519	20240215	101400	29231100	66200	66200	66200	66200	0
520	20240215	101300	29231100	66200	66200	66200	66200	20
521	20240215	101200	27907100	66200	66200	66200	66200	82
522	20240215	101100	22478700	66200	66200	66200	66200	1
523	20240215	101000	22412500	66200	66200	66200	66200	0
524	20240215	100900	22412500	66200	66200	66200	66200	0
525	20240215	100800	22412500	66200	66200	66200	66200	0
526	20240215	100700	22412500	66200	66200	66200	66200	0
527	20240215	100600	22412500	66200	66200	66200	66200	0
528	20240215	100500	22412500	66200	66200	66200	66200	0
529	20240215	100400	22412500	66200	66200	66200	66200	0
530	20240215	100300	22412500	66200	66200	66200	66200	0
531	20240215	100200	22412500	66200	66200	66200	66200	0
532	20240215	100100	22412500	66200	66200	66200	66200	1
533	20240215	100000	22346300	66500	66500	66500	66500	0
534	20240215	095900	22346300	66500	66500	66500	66500	0
535	20240215	095800	22346300	66500	66500	66500	66500	0
536	20240215	095700	22346300	66500	66500	66500	66500	4
537	20240215	095600	22080300	66500	66500	66500	66500	1
538	20240215	095500	22013800	66500	66500	66500	66500	0
539	20240215	095400	22013800	66500	66500	66500	66500	0
540	20240215	095300	22013800	66500	66500	66500	66500	0
541	20240215	095200	22013800	66500	66500	66500	66500	0
542	20240215	095100	22013800	66500	66500	66500	66500	0
543	20240215	095000	22013800	66500	66500	66500	66500	0
544	20240215	094900	22013800	66500	66500	66500	66500	0
545	20240215	094800	22013800	66500	66500	66500	66500	0
546	20240215	094700	22013800	66500	66500	66500	66500	0
547	20240215	094600	22013800	66500	66200	66500	66200	89
548	20240215	094500	16098300	66200	66200	66200	66200	0
549	20240215	094400	16098300	66200	66200	66200	66200	0
550	20240215	094300	16098300	66200	66500	66500	66200	39
551	20240215	094200	13510600	66500	66500	66500	66500	0
552	20240215	094100	13510600	66500	66500	66500	66500	0
553	20240215	094000	13510600	66500	66300	66500	66200	60
554	20240215	093900	9529800	66400	66400	66400	66400	0
555	20240215	093800	9529800	66400	66400	66400	66400	0
556	20240215	093700	9529800	66400	66400	66400	66400	0
557	20240215	093600	9529800	66400	66400	66400	66400	3
558	20240215	093500	9330600	66300	66300	66300	66300	10
559	20240215	093400	8667600	66300	66300	66300	66300	0
560	20240215	093300	8667600	66300	66300	66300	66300	0
561	20240215	093200	8667600	66300	66300	66300	66300	0
562	20240215	093100	8667600	66300	66300	66300	66300	0
563	20240215	093000	8667600	66300	66300	66300	66300	0
564	20240215	092900	8667600	66300	66300	66300	66300	0
565	20240215	092800	8667600	66300	66300	66300	66300	0
566	20240215	092700	8667600	66300	66300	66300	66300	1
567	20240215	092600	8601300	66000	66000	66000	66000	0
568	20240215	092500	8601300	66000	66000	66000	66000	0
569	20240215	092400	8601300	66000	66000	66000	66000	0
570	20240215	092300	8601300	66000	66000	66000	66000	0
571	20240215	092200	8601300	66000	66000	66000	66000	0
572	20240215	092100	8601300	66000	66200	66200	66000	15
573	20240215	092000	7610900	66500	66500	66500	66500	0
574	20240215	091900	7610900	66500	66500	66500	66500	0
575	20240215	091800	7610900	66500	66500	66500	66500	1
576	20240215	091700	7544400	66400	66400	66400	66400	0
577	20240215	091600	7544400	66400	66400	66400	66400	0
578	20240215	091500	7544400	66400	66400	66400	66400	19
579	20240215	091400	6282800	66400	66400	66400	66400	0
580	20240215	091300	6282800	66400	66400	66400	66400	1
581	20240215	091200	6216400	66100	66100	66100	66100	0
582	20240215	091100	6216400	66100	66100	66100	66100	0
583	20240215	091000	6216400	66100	66100	66100	66100	0
584	20240215	090900	6216400	66100	66100	66100	66100	0
585	20240215	090800	6216400	66100	66100	66100	66100	1
586	20240215	090700	6150300	66100	66100	66100	66100	0
587	20240215	090600	6150300	66100	66100	66100	66100	9
588	20240215	090500	5555400	66100	66100	66100	66100	51
589	20240215	090400	2184300	66200	66200	66200	66200	30
590	20240215	090300	198300	66100	66100	66100	66100	0
591	20240215	090200	198300	66100	66100	66100	66100	0
592	20240215	090100	198300	66100	66100	66100	66100	0
593	20240215	090000	198300	66100	66100	66100	66100	3