KissMeData/217950/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203800	244004550	27000	27000	27000	27000	213
3	20240215	203700	244004550	27000	27000	27000	27000	0
4	20240215	203600	244004550	27000	27000	27000	27000	0
5	20240215	203500	244004550	27000	27000	27000	27000	0
6	20240215	203400	244004550	27000	27000	27000	27000	0
7	20240215	203300	244004550	27000	27000	27000	27000	0
8	20240215	203200	244004550	27000	27000	27000	27000	0
9	20240215	203100	244004550	27000	27000	27000	27000	0
10	20240215	203000	244004550	27000	27000	27000	27000	0
11	20240215	202900	244004550	27000	27000	27000	27000	0
12	20240215	202800	244004550	27000	27000	27000	27000	0
13	20240215	202700	244004550	27000	27000	27000	27000	0
14	20240215	202600	244004550	27000	27000	27000	27000	0
15	20240215	202500	244004550	27000	27000	27000	27000	0
16	20240215	202400	244004550	27000	27000	27000	27000	0
17	20240215	202300	244004550	27000	27000	27000	27000	0
18	20240215	202200	244004550	27000	27000	27000	27000	0
19	20240215	202100	244004550	27000	27000	27000	27000	0
20	20240215	202000	244004550	27000	27000	27000	27000	0
21	20240215	201900	244004550	27000	27000	27000	27000	0
22	20240215	201800	244004550	27000	27000	27000	27000	0
23	20240215	201700	244004550	27000	27000	27000	27000	0
24	20240215	201600	244004550	27000	27000	27000	27000	0
25	20240215	201500	244004550	27000	27000	27000	27000	0
26	20240215	201400	244004550	27000	27000	27000	27000	0
27	20240215	201300	244004550	27000	27000	27000	27000	0
28	20240215	201200	244004550	27000	27000	27000	27000	0
29	20240215	201100	244004550	27000	27000	27000	27000	0
30	20240215	201000	244004550	27000	27000	27000	27000	0
31	20240215	200900	244004550	27000	27000	27000	27000	0
32	20240215	200800	244004550	27000	27000	27000	27000	213
33	20240215	200700	244004550	27000	27000	27000	27000	0
34	20240215	200600	244004550	27000	27000	27000	27000	0
35	20240215	200500	244004550	27000	27000	27000	27000	0
36	20240215	200400	244004550	27000	27000	27000	27000	0
37	20240215	200300	244004550	27000	27000	27000	27000	0
38	20240215	200200	244004550	27000	27000	27000	27000	0
39	20240215	200100	244004550	27000	27000	27000	27000	0
40	20240215	200000	244004550	27000	27000	27000	27000	0
41	20240215	195900	244004550	27000	27000	27000	27000	0
42	20240215	195800	244004550	27000	27000	27000	27000	0
43	20240215	195700	244004550	27000	27000	27000	27000	0
44	20240215	195600	244004550	27000	27000	27000	27000	0
45	20240215	195500	244004550	27000	27000	27000	27000	0
46	20240215	195400	244004550	27000	27000	27000	27000	0
47	20240215	195300	244004550	27000	27000	27000	27000	0
48	20240215	195200	244004550	27000	27000	27000	27000	0
49	20240215	195100	244004550	27000	27000	27000	27000	0
50	20240215	195000	244004550	27000	27000	27000	27000	0
51	20240215	194900	244004550	27000	27000	27000	27000	0
52	20240215	194800	244004550	27000	27000	27000	27000	0
53	20240215	194700	244004550	27000	27000	27000	27000	0
54	20240215	194600	244004550	27000	27000	27000	27000	0
55	20240215	194500	244004550	27000	27000	27000	27000	0
56	20240215	194400	244004550	27000	27000	27000	27000	0
57	20240215	194300	244004550	27000	27000	27000	27000	0
58	20240215	194200	244004550	27000	27000	27000	27000	0
59	20240215	194100	244004550	27000	27000	27000	27000	0
60	20240215	194000	244004550	27000	27000	27000	27000	0
61	20240215	193900	244004550	27000	27000	27000	27000	0
62	20240215	193800	244004550	27000	27000	27000	27000	213
63	20240215	193700	244004550	27000	27000	27000	27000	0
64	20240215	193600	244004550	27000	27000	27000	27000	0
65	20240215	193500	244004550	27000	27000	27000	27000	0
66	20240215	193400	244004550	27000	27000	27000	27000	0
67	20240215	193300	244004550	27000	27000	27000	27000	0
68	20240215	193200	244004550	27000	27000	27000	27000	0
69	20240215	193100	244004550	27000	27000	27000	27000	0
70	20240215	193000	244004550	27000	27000	27000	27000	0
71	20240215	192900	244004550	27000	27000	27000	27000	0
72	20240215	192800	244004550	27000	27000	27000	27000	0
73	20240215	192700	244004550	27000	27000	27000	27000	0
74	20240215	192600	244004550	27000	27000	27000	27000	0
75	20240215	192500	244004550	27000	27000	27000	27000	0
76	20240215	192400	244004550	27000	27000	27000	27000	0
77	20240215	192300	244004550	27000	27000	27000	27000	0
78	20240215	192200	244004550	27000	27000	27000	27000	0
79	20240215	192100	244004550	27000	27000	27000	27000	0
80	20240215	192000	244004550	27000	27000	27000	27000	0
81	20240215	191900	244004550	27000	27000	27000	27000	0
82	20240215	191800	244004550	27000	27000	27000	27000	0
83	20240215	191700	244004550	27000	27000	27000	27000	0
84	20240215	191600	244004550	27000	27000	27000	27000	0
85	20240215	191500	244004550	27000	27000	27000	27000	0
86	20240215	191400	244004550	27000	27000	27000	27000	0
87	20240215	191300	244004550	27000	27000	27000	27000	0
88	20240215	191200	244004550	27000	27000	27000	27000	0
89	20240215	191100	244004550	27000	27000	27000	27000	0
90	20240215	191000	244004550	27000	27000	27000	27000	0
91	20240215	190900	244004550	27000	27000	27000	27000	0
92	20240215	190800	244004550	27000	27000	27000	27000	213
93	20240215	190700	244004550	27000	27000	27000	27000	0
94	20240215	190600	244004550	27000	27000	27000	27000	0
95	20240215	190500	244004550	27000	27000	27000	27000	0
96	20240215	190400	244004550	27000	27000	27000	27000	0
97	20240215	190300	244004550	27000	27000	27000	27000	0
98	20240215	190200	244004550	27000	27000	27000	27000	0
99	20240215	190100	244004550	27000	27000	27000	27000	0
100	20240215	190000	244004550	27000	27000	27000	27000	0
101	20240215	185900	244004550	27000	27000	27000	27000	0
102	20240215	185800	244004550	27000	27000	27000	27000	0
103	20240215	185700	244004550	27000	27000	27000	27000	0
104	20240215	185600	244004550	27000	27000	27000	27000	0
105	20240215	185500	244004550	27000	27000	27000	27000	0
106	20240215	185400	244004550	27000	27000	27000	27000	0
107	20240215	185300	244004550	27000	27000	27000	27000	0
108	20240215	185200	244004550	27000	27000	27000	27000	0
109	20240215	185100	244004550	27000	27000	27000	27000	0
110	20240215	185000	244004550	27000	27000	27000	27000	0
111	20240215	184900	244004550	27000	27000	27000	27000	0
112	20240215	184800	244004550	27000	27000	27000	27000	0
113	20240215	184700	244004550	27000	27000	27000	27000	0
114	20240215	184600	244004550	27000	27000	27000	27000	0
115	20240215	184500	244004550	27000	27000	27000	27000	0
116	20240215	184400	244004550	27000	27000	27000	27000	0
117	20240215	184300	244004550	27000	27000	27000	27000	0
118	20240215	184200	244004550	27000	27000	27000	27000	0
119	20240215	184100	244004550	27000	27000	27000	27000	0
120	20240215	184000	244004550	27000	27000	27000	27000	0
121	20240215	183900	244004550	27000	27000	27000	27000	0
122	20240215	183800	244004550	27000	27000	27000	27000	213
123	20240215	183700	244004550	27000	27000	27000	27000	0
124	20240215	183600	244004550	27000	27000	27000	27000	0
125	20240215	183500	244004550	27000	27000	27000	27000	0
126	20240215	183400	244004550	27000	27000	27000	27000	0
127	20240215	183300	244004550	27000	27000	27000	27000	0
128	20240215	183200	244004550	27000	27000	27000	27000	0
129	20240215	183100	244004550	27000	27000	27000	27000	0
130	20240215	183000	244004550	27000	27000	27000	27000	0
131	20240215	182900	244004550	27000	27000	27000	27000	0
132	20240215	182800	244004550	27000	27000	27000	27000	0
133	20240215	182700	244004550	27000	27000	27000	27000	0
134	20240215	182600	244004550	27000	27000	27000	27000	0
135	20240215	182500	244004550	27000	27000	27000	27000	0
136	20240215	182400	244004550	27000	27000	27000	27000	0
137	20240215	182300	244004550	27000	27000	27000	27000	0
138	20240215	182200	244004550	27000	27000	27000	27000	0
139	20240215	182100	244004550	27000	27000	27000	27000	0
140	20240215	182000	244004550	27000	27000	27000	27000	0
141	20240215	181900	244004550	27000	27000	27000	27000	0
142	20240215	181800	244004550	27000	27000	27000	27000	0
143	20240215	181700	244004550	27000	27000	27000	27000	0
144	20240215	181600	244004550	27000	27000	27000	27000	0
145	20240215	181500	244004550	27000	27000	27000	27000	0
146	20240215	181400	244004550	27000	27000	27000	27000	0
147	20240215	181300	244004550	27000	27000	27000	27000	0
148	20240215	181200	244004550	27000	27000	27000	27000	0
149	20240215	181100	244004550	27000	27000	27000	27000	0
150	20240215	181000	244004550	27000	27000	27000	27000	0
151	20240215	180900	244004550	27000	27000	27000	27000	0
152	20240215	180800	244004550	27000	27000	27000	27000	213
153	20240215	180700	244004550	27000	27000	27000	27000	0
154	20240215	180600	244004550	27000	27000	27000	27000	0
155	20240215	180500	244004550	27000	27000	27000	27000	0
156	20240215	180400	244004550	27000	27000	27000	27000	0
157	20240215	180300	244004550	27000	27000	27000	27000	0
158	20240215	180200	244004550	27000	27000	27000	27000	0
159	20240215	180100	244004550	27000	27000	27000	27000	0
160	20240215	180000	244004550	27000	27000	27000	27000	0
161	20240215	175900	244004550	27000	27000	27000	27000	0
162	20240215	175800	244004550	27000	27000	27000	27000	0
163	20240215	175700	244004550	27000	27000	27000	27000	0
164	20240215	175600	244004550	27000	27000	27000	27000	0
165	20240215	175500	244004550	27000	27000	27000	27000	0
166	20240215	175400	244004550	27000	27000	27000	27000	0
167	20240215	175300	244004550	27000	27000	27000	27000	0
168	20240215	175200	244004550	27000	27000	27000	27000	0
169	20240215	175100	244004550	27000	27000	27000	27000	0
170	20240215	175000	244004550	27000	27000	27000	27000	0
171	20240215	174900	244004550	27000	27000	27000	27000	0
172	20240215	174800	244004550	27000	27000	27000	27000	0
173	20240215	174700	244004550	27000	27000	27000	27000	0
174	20240215	174600	244004550	27000	27000	27000	27000	0
175	20240215	174500	244004550	27000	27000	27000	27000	0
176	20240215	174400	244004550	27000	27000	27000	27000	0
177	20240215	174300	244004550	27000	27000	27000	27000	0
178	20240215	174200	244004550	27000	27000	27000	27000	0
179	20240215	174100	244004550	27000	27000	27000	27000	0
180	20240215	174000	244004550	27000	27000	27000	27000	0
181	20240215	173900	244004550	27000	27000	27000	27000	0
182	20240215	173800	244004550	27000	27000	27000	27000	213
183	20240215	173700	244004550	27000	27000	27000	27000	0
184	20240215	173600	244004550	27000	27000	27000	27000	0
185	20240215	173500	244004550	27000	27000	27000	27000	0
186	20240215	173400	244004550	27000	27000	27000	27000	0
187	20240215	173300	244004550	27000	27000	27000	27000	0
188	20240215	173200	244004550	27000	27000	27000	27000	0
189	20240215	173100	244004550	27000	27000	27000	27000	0
190	20240215	173000	244004550	27000	27000	27000	27000	0
191	20240215	172900	244004550	27000	27000	27000	27000	0
192	20240215	172800	244004550	27000	27000	27000	27000	0
193	20240215	172700	244004550	27000	27000	27000	27000	0
194	20240215	172600	244004550	27000	27000	27000	27000	0
195	20240215	172500	244004550	27000	27000	27000	27000	0
196	20240215	172400	244004550	27000	27000	27000	27000	0
197	20240215	172300	244004550	27000	27000	27000	27000	0
198	20240215	172200	244004550	27000	27000	27000	27000	0
199	20240215	172100	244004550	27000	27000	27000	27000	0
200	20240215	172000	244004550	27000	27000	27000	27000	0
201	20240215	171900	244004550	27000	27000	27000	27000	0
202	20240215	171800	244004550	27000	27000	27000	27000	0
203	20240215	171700	244004550	27000	27000	27000	27000	0
204	20240215	171600	244004550	27000	27000	27000	27000	0
205	20240215	171500	244004550	27000	27000	27000	27000	0
206	20240215	171400	244004550	27000	27000	27000	27000	0
207	20240215	171300	244004550	27000	27000	27000	27000	0
208	20240215	171200	244004550	27000	27000	27000	27000	0
209	20240215	171100	244004550	27000	27000	27000	27000	0
210	20240215	171000	244004550	27000	27000	27000	27000	0
211	20240215	170900	244004550	27000	27000	27000	27000	0
212	20240215	170800	244004550	27000	27000	27000	27000	213
213	20240215	170700	244004550	27000	27000	27000	27000	0
214	20240215	170600	244004550	27000	27000	27000	27000	0
215	20240215	170500	244004550	27000	27000	27000	27000	0
216	20240215	170400	244004550	27000	27000	27000	27000	0
217	20240215	170300	244004550	27000	27000	27000	27000	0
218	20240215	170200	244004550	27000	27000	27000	27000	0
219	20240215	170100	244004550	27000	27000	27000	27000	0
220	20240215	170000	244004550	27000	27000	27000	27000	0
221	20240215	165900	244004550	27000	27000	27000	27000	0
222	20240215	165800	244004550	27000	27000	27000	27000	0
223	20240215	165700	244004550	27000	27000	27000	27000	0
224	20240215	165600	244004550	27000	27000	27000	27000	0
225	20240215	165500	244004550	27000	27000	27000	27000	0
226	20240215	165400	244004550	27000	27000	27000	27000	0
227	20240215	165300	244004550	27000	27000	27000	27000	0
228	20240215	165200	244004550	27000	27000	27000	27000	0
229	20240215	165100	244004550	27000	27000	27000	27000	0
230	20240215	165000	244004550	27000	27000	27000	27000	0
231	20240215	164900	244004550	27000	27000	27000	27000	0
232	20240215	164800	244004550	27000	27000	27000	27000	0
233	20240215	164700	244004550	27000	27000	27000	27000	0
234	20240215	164600	244004550	27000	27000	27000	27000	0
235	20240215	164500	244004550	27000	27000	27000	27000	0
236	20240215	164400	244004550	27000	27000	27000	27000	0
237	20240215	164300	244004550	27000	27000	27000	27000	0
238	20240215	164200	244004550	27000	27000	27000	27000	0
239	20240215	164100	244004550	27000	27000	27000	27000	0
240	20240215	164000	244004550	27000	27000	27000	27000	0
241	20240215	163900	244004550	27000	27000	27000	27000	0
242	20240215	163800	244004550	27000	27000	27000	27000	213
243	20240215	163700	244004550	27000	27000	27000	27000	0
244	20240215	163600	244004550	27000	27000	27000	27000	0
245	20240215	163500	244004550	27000	27000	27000	27000	0
246	20240215	163400	244004550	27000	27000	27000	27000	0
247	20240215	163300	244004550	27000	27000	27000	27000	0
248	20240215	163200	244004550	27000	27000	27000	27000	0
249	20240215	163100	244004550	27000	27000	27000	27000	0
250	20240215	163000	244004550	27000	27000	27000	27000	0
251	20240215	162900	244004550	27000	27000	27000	27000	0
252	20240215	162800	244004550	27000	27000	27000	27000	0
253	20240215	162700	244004550	27000	27000	27000	27000	0
254	20240215	162600	244004550	27000	27000	27000	27000	0
255	20240215	162500	244004550	27000	27000	27000	27000	0
256	20240215	162400	244004550	27000	27000	27000	27000	0
257	20240215	162300	244004550	27000	27000	27000	27000	0
258	20240215	162200	244004550	27000	27000	27000	27000	0
259	20240215	162100	244004550	27000	27000	27000	27000	0
260	20240215	162000	244004550	27000	27000	27000	27000	0
261	20240215	161900	244004550	27000	27000	27000	27000	0
262	20240215	161800	244004550	27000	27000	27000	27000	0
263	20240215	161700	244004550	27000	27000	27000	27000	0
264	20240215	161600	244004550	27000	27000	27000	27000	0
265	20240215	161500	244004550	27000	27000	27000	27000	0
266	20240215	161400	244004550	27000	27000	27000	27000	0
267	20240215	161300	244004550	27000	27000	27000	27000	0
268	20240215	161200	244004550	27000	27000	27000	27000	0
269	20240215	161100	244004550	27000	27000	27000	27000	0
270	20240215	161000	244004550	27000	27000	27000	27000	0
271	20240215	160900	244004550	27000	27000	27000	27000	0
272	20240215	160800	244004550	27000	27000	27000	27000	213
273	20240215	160700	244004550	27000	27000	27000	27000	0
274	20240215	160600	244004550	27000	27000	27000	27000	0
275	20240215	160500	244004550	27000	27000	27000	27000	0
276	20240215	160400	244004550	27000	27000	27000	27000	0
277	20240215	160300	244004550	27000	27000	27000	27000	0
278	20240215	160200	244004550	27000	27000	27000	27000	0
279	20240215	160100	244004550	27000	27000	27000	27000	0
280	20240215	160000	244004550	27000	27000	27000	27000	0
281	20240215	155900	244004550	27000	27000	27000	27000	0
282	20240215	155800	244004550	27000	27000	27000	27000	0
283	20240215	155700	244004550	27000	27000	27000	27000	0
284	20240215	155600	244004550	27000	27000	27000	27000	0
285	20240215	155500	244004550	27000	27000	27000	27000	0
286	20240215	155400	244004550	27000	27000	27000	27000	0
287	20240215	155300	244004550	27000	27000	27000	27000	0
288	20240215	155200	244004550	27000	27000	27000	27000	0
289	20240215	155100	244004550	27000	27000	27000	27000	0
290	20240215	155000	244004550	27000	27000	27000	27000	0
291	20240215	154900	244004550	27000	27000	27000	27000	0
292	20240215	154800	244004550	27000	27000	27000	27000	0
293	20240215	154700	244004550	27000	27000	27000	27000	0
294	20240215	154600	244004550	27000	27000	27000	27000	0
295	20240215	154500	244004550	27000	27000	27000	27000	0
296	20240215	154400	244004550	27000	27000	27000	27000	0
297	20240215	154300	244004550	27000	27000	27000	27000	0
298	20240215	154200	244004550	27000	27000	27000	27000	0
299	20240215	154100	244004550	27000	27000	27000	27000	0
300	20240215	154000	244004550	27000	27000	27000	27000	0
301	20240215	153900	244004550	27000	27000	27000	27000	0
302	20240215	153800	244004550	27000	27000	27000	27000	213
303	20240215	153700	244004550	27000	27000	27000	27000	0
304	20240215	153600	244004550	27000	27000	27000	27000	0
305	20240215	153500	244004550	27000	27000	27000	27000	0
306	20240215	153400	244004550	27000	27000	27000	27000	0
307	20240215	153300	244004550	27000	27000	27000	27000	0
308	20240215	153200	244004550	27000	27000	27000	27000	0
309	20240215	153100	244004550	27000	27000	27000	27000	0
310	20240215	153000	244004550	27000	27000	27000	27000	213
311	20240215	152900	238253550	27000	27000	27000	27000	0
312	20240215	152800	238253550	27000	27000	27000	27000	0
313	20240215	152700	238253550	27000	27000	27000	27000	0
314	20240215	152600	238253550	27000	27000	27000	27000	0
315	20240215	152500	238253550	27000	27000	27000	27000	0
316	20240215	152400	238253550	27000	27000	27000	27000	0
317	20240215	152300	238253550	27000	27000	27000	27000	0
318	20240215	152200	238253550	27000	27000	27000	27000	0
319	20240215	152100	238253550	27000	27000	27000	27000	0
320	20240215	152000	238253550	27000	27000	27000	27000	0
321	20240215	151900	238253550	27000	27000	27000	27000	20
322	20240215	151800	237713550	27200	27200	27200	27200	0
323	20240215	151700	237713550	27200	27200	27200	27200	0
324	20240215	151600	237713550	27200	27200	27200	27200	0
325	20240215	151500	237713550	27200	27200	27200	27200	0
326	20240215	151400	237713550	27200	27200	27200	27200	0
327	20240215	151300	237713550	27200	27200	27200	27200	0
328	20240215	151200	237713550	27200	27200	27200	27200	0
329	20240215	151100	237713550	27200	27200	27200	27200	0
330	20240215	151000	237713550	27200	27200	27200	27200	0
331	20240215	150900	237713550	27200	27200	27200	27200	0
332	20240215	150800	237713550	27200	27200	27200	27200	0
333	20240215	150700	237713550	27200	27200	27200	27200	0
334	20240215	150600	237713550	27200	27200	27200	27200	0
335	20240215	150500	237713550	27200	27200	27200	27200	0
336	20240215	150400	237713550	27200	27200	27200	27200	0
337	20240215	150300	237713550	27200	27200	27200	27200	0
338	20240215	150200	237713550	27200	27200	27200	27200	0
339	20240215	150100	237713550	27200	27200	27200	27200	0
340	20240215	150000	237713550	27200	27200	27200	27200	5
341	20240215	145900	237577550	27200	27200	27200	27200	5
342	20240215	145800	237441550	27000	27000	27000	27000	30
343	20240215	145700	236631550	27000	27000	27000	27000	0
344	20240215	145600	236631550	27000	27000	27000	27000	0
345	20240215	145500	236631550	27000	27000	27000	27000	0
346	20240215	145400	236631550	27000	27000	27000	27000	0
347	20240215	145300	236631550	27000	27000	27000	27000	0
348	20240215	145200	236631550	27000	27000	27000	27000	0
349	20240215	145100	236631550	27000	27000	27000	27000	0
350	20240215	145000	236631550	27000	27000	27000	27000	0
351	20240215	144900	236631550	27000	27000	27000	27000	0
352	20240215	144800	236631550	27000	27000	27000	27000	58
353	20240215	144700	235065550	27300	27300	27300	27300	0
354	20240215	144600	235065550	27300	27300	27300	27300	0
355	20240215	144500	235065550	27300	27300	27300	27300	0
356	20240215	144400	235065550	27300	27300	27300	27300	0
357	20240215	144300	235065550	27300	27300	27300	27300	0
358	20240215	144200	235065550	27300	27300	27300	27300	0
359	20240215	144100	235065550	27300	27300	27300	27300	0
360	20240215	144000	235065550	27300	27300	27300	27300	0
361	20240215	143900	235065550	27300	27300	27300	27300	0
362	20240215	143800	235065550	27300	27300	27300	27300	0
363	20240215	143700	235065550	27300	27300	27300	27300	0
364	20240215	143600	235065550	27300	27300	27300	27300	0
365	20240215	143500	235065550	27300	27300	27300	27300	0
366	20240215	143400	235065550	27300	27300	27300	27300	0
367	20240215	143300	235065550	27300	27300	27300	27300	0
368	20240215	143200	235065550	27300	27300	27300	27300	0
369	20240215	143100	235065550	27300	27300	27300	27300	0
370	20240215	143000	235065550	27300	27300	27300	27300	0
371	20240215	142900	235065550	27300	27300	27300	27300	0
372	20240215	142800	235065550	27300	27300	27300	27300	0
373	20240215	142700	235065550	27300	27300	27300	27300	0
374	20240215	142600	235065550	27300	27300	27300	27300	0
375	20240215	142500	235065550	27300	27300	27300	27300	0
376	20240215	142400	235065550	27300	27300	27300	27300	0
377	20240215	142300	235065550	27300	27300	27300	27300	0
378	20240215	142200	235065550	27300	27300	27300	27300	0
379	20240215	142100	235065550	27300	27300	27300	27300	0
380	20240215	142000	235065550	27300	27300	27300	27300	0
381	20240215	141900	235065550	27300	27300	27300	27300	0
382	20240215	141800	235065550	27300	27300	27300	27300	0
383	20240215	141700	235065550	27300	27300	27300	27300	0
384	20240215	141600	235065550	27300	27300	27300	27300	0
385	20240215	141500	235065550	27300	27300	27300	27300	0
386	20240215	141400	235065550	27300	27300	27300	27300	0
387	20240215	141300	235065550	27300	27300	27300	27300	0
388	20240215	141200	235065550	27300	27300	27300	27300	60
389	20240215	141100	233427550	27300	27300	27300	27300	0
390	20240215	141000	233427550	27300	27250	27300	27250	41
391	20240215	140900	232308800	27200	27200	27200	27200	0
392	20240215	140800	232308800	27200	27200	27200	27200	0
393	20240215	140700	232308800	27200	27200	27200	27200	0
394	20240215	140600	232308800	27200	27150	27200	27150	12
395	20240215	140500	231982950	27000	27000	27000	27000	0
396	20240215	140400	231982950	27000	27000	27000	27000	0
397	20240215	140300	231982950	27000	27000	27000	27000	0
398	20240215	140200	231982950	27000	27000	27000	27000	0
399	20240215	140100	231982950	27000	27000	27000	27000	0
400	20240215	140000	231982950	27000	27000	27000	27000	0
401	20240215	135900	231982950	27000	27000	27000	27000	0
402	20240215	135800	231982950	27000	27000	27000	27000	0
403	20240215	135700	231982950	27000	27000	27000	27000	0
404	20240215	135600	231982950	27000	27000	27000	27000	0
405	20240215	135500	231982950	27000	27000	27000	27000	0
406	20240215	135400	231982950	27000	27000	27000	27000	0
407	20240215	135300	231982950	27000	27000	27000	27000	0
408	20240215	135200	231982950	27000	27000	27000	27000	0
409	20240215	135100	231982950	27000	27000	27000	27000	0
410	20240215	135000	231982950	27000	27000	27000	27000	0
411	20240215	134900	231982950	27000	27000	27000	27000	0
412	20240215	134800	231982950	27000	26950	27000	26950	33
413	20240215	134700	231092500	26650	26650	26650	26650	0
414	20240215	134600	231092500	26650	26650	26650	26650	0
415	20240215	134500	231092500	26650	26650	26650	26650	0
416	20240215	134400	231092500	26650	26650	26650	26650	0
417	20240215	134300	231092500	26650	26650	26650	26650	0
418	20240215	134200	231092500	26650	26650	26650	26650	0
419	20240215	134100	231092500	26650	26650	26650	26650	0
420	20240215	134000	231092500	26650	26650	26650	26650	0
421	20240215	133900	231092500	26650	26650	26650	26650	0
422	20240215	133800	231092500	26650	26650	26650	26650	0
423	20240215	133700	231092500	26650	26650	26650	26650	0
424	20240215	133600	231092500	26650	26650	26650	26650	0
425	20240215	133500	231092500	26650	26650	26650	26650	0
426	20240215	133400	231092500	26650	26650	26650	26650	0
427	20240215	133300	231092500	26650	26650	26650	26650	0
428	20240215	133200	231092500	26650	26650	26650	26650	0
429	20240215	133100	231092500	26650	26650	26650	26650	0
430	20240215	133000	231092500	26650	26650	26650	26650	0
431	20240215	132900	231092500	26650	26650	26650	26650	0
432	20240215	132800	231092500	26650	26650	26650	26650	0
433	20240215	132700	231092500	26650	26650	26650	26650	0
434	20240215	132600	231092500	26650	26650	26650	26650	0
435	20240215	132500	231092500	26650	26650	26650	26650	0
436	20240215	132400	231092500	26650	26650	26650	26650	0
437	20240215	132300	231092500	26650	26650	26650	26650	0
438	20240215	132200	231092500	26650	26650	26650	26650	0
439	20240215	132100	231092500	26650	26650	26650	26650	0
440	20240215	132000	231092500	26650	26650	26650	26650	0
441	20240215	131900	231092500	26650	26650	26650	26650	0
442	20240215	131800	231092500	26650	26650	26650	26650	0
443	20240215	131700	231092500	26650	26650	26650	26650	0
444	20240215	131600	231092500	26650	26650	26650	26650	0
445	20240215	131500	231092500	26650	26650	26650	26650	0
446	20240215	131400	231092500	26650	26650	26650	26650	0
447	20240215	131300	231092500	26650	26650	26650	26650	0
448	20240215	131200	231092500	26650	26650	26650	26650	0
449	20240215	131100	231092500	26650	26650	26650	26650	0
450	20240215	131000	231092500	26650	26650	26650	26650	0
451	20240215	130900	231092500	26650	26650	26650	26650	0
452	20240215	130800	231092500	26650	26650	26650	26650	0
453	20240215	130700	231092500	26650	26650	26650	26650	0
454	20240215	130600	231092500	26650	26650	26650	26650	0
455	20240215	130500	231092500	26650	26650	26650	26650	0
456	20240215	130400	231092500	26650	26650	26650	26650	0
457	20240215	130300	231092500	26650	26650	26650	26650	0
458	20240215	130200	231092500	26650	26650	26650	26650	0
459	20240215	130100	231092500	26650	26650	26650	26650	0
460	20240215	130000	231092500	26650	26650	26650	26650	0
461	20240215	125900	231092500	26650	26650	26650	26650	0
462	20240215	125800	231092500	26650	26650	26650	26650	0
463	20240215	125700	231092500	26650	26650	26650	26650	0
464	20240215	125600	231092500	26650	26650	26650	26650	0
465	20240215	125500	231092500	26650	26650	26650	26650	0
466	20240215	125400	231092500	26650	26650	26650	26650	0
467	20240215	125300	231092500	26650	26650	26650	26650	0
468	20240215	125200	231092500	26650	26650	26650	26650	0
469	20240215	125100	231092500	26650	26650	26650	26650	0
470	20240215	125000	231092500	26650	26650	26650	26650	0
471	20240215	124900	231092500	26650	26650	26650	26650	0
472	20240215	124800	231092500	26650	26650	26650	26650	0
473	20240215	124700	231092500	26650	26650	26650	26650	0
474	20240215	124600	231092500	26650	26650	26650	26650	0
475	20240215	124500	231092500	26650	26650	26650	26650	0
476	20240215	124400	231092500	26650	26650	26650	26650	0
477	20240215	124300	231092500	26650	26650	26650	26650	0
478	20240215	124200	231092500	26650	26650	26650	26650	0
479	20240215	124100	231092500	26650	26650	26650	26650	0
480	20240215	124000	231092500	26650	26650	26650	26650	0
481	20240215	123900	231092500	26650	26650	26650	26650	0
482	20240215	123800	231092500	26650	26650	26650	26650	0
483	20240215	123700	231092500	26650	26650	26650	26650	0
484	20240215	123600	231092500	26650	26650	26650	26650	0
485	20240215	123500	231092500	26650	26650	26650	26650	0
486	20240215	123400	231092500	26650	26650	26650	26650	0
487	20240215	123300	231092500	26650	26650	26650	26650	0
488	20240215	123200	231092500	26650	26650	26650	26650	0
489	20240215	123100	231092500	26650	26650	26650	26650	0
490	20240215	123000	231092500	26650	26650	26650	26650	0
491	20240215	122900	231092500	26650	26650	26650	26650	0
492	20240215	122800	231092500	26650	26650	26650	26650	0
493	20240215	122700	231092500	26650	26650	26650	26650	0
494	20240215	122600	231092500	26650	26650	26650	26650	0
495	20240215	122500	231092500	26650	26650	26650	26650	0
496	20240215	122400	231092500	26650	26650	26650	26650	0
497	20240215	122300	231092500	26650	26650	26650	26650	0
498	20240215	122200	231092500	26650	26650	26650	26650	0
499	20240215	122100	231092500	26650	26650	26650	26650	0
500	20240215	122000	231092500	26650	26650	26650	26650	0
501	20240215	121900	231092500	26650	26650	26650	26650	0
502	20240215	121800	231092500	26650	26650	26650	26650	0
503	20240215	121700	231092500	26650	26650	26650	26650	0
504	20240215	121600	231092500	26650	26650	26650	26650	0
505	20240215	121500	231092500	26650	26650	26650	26650	0
506	20240215	121400	231092500	26650	26650	26650	26650	0
507	20240215	121300	231092500	26650	26650	26650	26650	0
508	20240215	121200	231092500	26650	26650	26650	26650	0
509	20240215	121100	231092500	26650	26650	26650	26650	0
510	20240215	121000	231092500	26650	26650	26650	26650	0
511	20240215	120900	231092500	26650	26650	26650	26650	0
512	20240215	120800	231092500	26650	26650	26650	26650	0
513	20240215	120700	231092500	26650	26700	26700	26650	584
514	20240215	120600	215516000	26700	26700	26700	26700	0
515	20240215	120500	215516000	26700	26700	26700	26700	0
516	20240215	120400	215516000	26700	26700	26700	26700	0
517	20240215	120300	215516000	26700	26700	26700	26700	0
518	20240215	120200	215516000	26700	26700	26700	26700	0
519	20240215	120100	215516000	26700	26700	26700	26700	0
520	20240215	120000	215516000	26700	26700	26700	26700	0
521	20240215	115900	215516000	26700	26700	26700	26700	0
522	20240215	115800	215516000	26700	26700	26700	26700	0
523	20240215	115700	215516000	26700	26700	26700	26700	0
524	20240215	115600	215516000	26700	26700	26700	26700	0
525	20240215	115500	215516000	26700	26700	26700	26700	0
526	20240215	115400	215516000	26700	26700	26700	26700	0
527	20240215	115300	215516000	26700	26700	26700	26700	0
528	20240215	115200	215516000	26700	26700	26700	26700	0
529	20240215	115100	215516000	26700	26700	26700	26700	0
530	20240215	115000	215516000	26700	26700	26700	26700	0
531	20240215	114900	215516000	26700	26700	26700	26700	0
532	20240215	114800	215516000	26700	26700	26700	26700	0
533	20240215	114700	215516000	26700	26700	26700	26700	0
534	20240215	114600	215516000	26700	26700	26700	26700	0
535	20240215	114500	215516000	26700	26700	26700	26700	0
536	20240215	114400	215516000	26700	26700	26700	26700	0
537	20240215	114300	215516000	26700	26700	26700	26700	0
538	20240215	114200	215516000	26700	26700	26700	26700	0
539	20240215	114100	215516000	26700	26700	26700	26700	0
540	20240215	114000	215516000	26700	26700	26700	26700	0
541	20240215	113900	215516000	26700	26700	26700	26700	0
542	20240215	113800	215516000	26700	26700	26700	26700	0
543	20240215	113700	215516000	26700	26700	26700	26700	0
544	20240215	113600	215516000	26700	26700	26700	26700	0
545	20240215	113500	215516000	26700	26700	26700	26700	0
546	20240215	113400	215516000	26700	26700	26700	26700	0
547	20240215	113300	215516000	26700	26700	26700	26700	0
548	20240215	113200	215516000	26700	26700	26700	26700	0
549	20240215	113100	215516000	26700	26700	26700	26700	0
550	20240215	113000	215516000	26700	26700	26700	26700	0
551	20240215	112900	215516000	26700	26700	26700	26700	0
552	20240215	112800	215516000	26700	26700	26700	26700	0
553	20240215	112700	215516000	26700	26700	26700	26700	0
554	20240215	112600	215516000	26700	26700	26700	26700	0
555	20240215	112500	215516000	26700	26700	26700	26700	0
556	20240215	112400	215516000	26700	26700	26700	26700	0
557	20240215	112300	215516000	26700	26700	26700	26700	55
558	20240215	112200	214047500	26700	26750	26750	26700	400
559	20240215	112100	203367000	26700	26700	26700	26700	0
560	20240215	112000	203367000	26700	26700	26700	26700	0
561	20240215	111900	203367000	26700	26700	26700	26700	0
562	20240215	111800	203367000	26700	26700	26700	26700	0
563	20240215	111700	203367000	26700	26700	26700	26700	0
564	20240215	111600	203367000	26700	26700	26700	26700	0
565	20240215	111500	203367000	26700	26700	26700	26700	0
566	20240215	111400	203367000	26700	26700	26700	26700	0
567	20240215	111300	203367000	26700	26700	26700	26700	0
568	20240215	111200	203367000	26700	26700	26700	26700	0
569	20240215	111100	203367000	26700	26700	26700	26700	0
570	20240215	111000	203367000	26700	26700	26700	26700	0
571	20240215	110900	203367000	26700	26700	26700	26700	0
572	20240215	110800	203367000	26700	26700	26700	26700	0
573	20240215	110700	203367000	26700	26800	26800	26700	100
574	20240215	110600	200690050	26800	26800	26800	26800	0
575	20240215	110500	200690050	26800	26800	26800	26800	0
576	20240215	110400	200690050	26800	26850	26850	26800	100
577	20240215	110300	198009500	26750	26750	26750	26750	0
578	20240215	110200	198009500	26750	26750	26750	26750	0
579	20240215	110100	198009500	26750	26750	26750	26750	0
580	20240215	110000	198009500	26750	26750	26750	26750	0
581	20240215	105900	198009500	26750	26750	26750	26750	0
582	20240215	105800	198009500	26750	26750	26750	26750	0
583	20240215	105700	198009500	26750	26750	26750	26750	0
584	20240215	105600	198009500	26750	26750	26750	26750	0
585	20240215	105500	198009500	26750	27000	27000	26750	160
586	20240215	105400	193695650	28000	28000	28000	28000	0
587	20240215	105300	193695650	28000	28000	28000	28000	0
588	20240215	105200	193695650	28000	28000	28000	28000	0
589	20240215	105100	193695650	28000	28000	28000	28000	0
590	20240215	105000	193695650	28000	28000	28000	28000	0
591	20240215	104900	193695650	28000	28000	28000	28000	0
592	20240215	104800	193695650	28000	28000	28000	28000	0
593	20240215	104700	193695650	28000	28000	28000	28000	0
594	20240215	104600	193695650	28000	28000	28000	28000	0
595	20240215	104500	193695650	28000	28000	28000	28000	0
596	20240215	104400	193695650	28000	28000	28000	28000	0
597	20240215	104300	193695650	28000	28000	28000	28000	0
598	20240215	104200	193695650	28000	28000	28000	28000	0
599	20240215	104100	193695650	28000	28000	28000	28000	0
600	20240215	104000	193695650	28000	28000	28000	28000	0
601	20240215	103900	193695650	28000	28000	28000	28000	0
602	20240215	103800	193695650	28000	28000	28000	28000	0
603	20240215	103700	193695650	28000	28000	28000	28000	0
604	20240215	103600	193695650	28000	28000	28000	28000	0
605	20240215	103500	193695650	28000	28000	28000	28000	0
606	20240215	103400	193695650	28000	28000	28000	28000	0
607	20240215	103300	193695650	28000	28000	28000	28000	0
608	20240215	103200	193695650	28000	28000	28000	28000	0
609	20240215	103100	193695650	28000	28000	28000	28000	0
610	20240215	103000	193695650	28000	28000	28000	28000	0
611	20240215	102900	193695650	28000	28000	28000	28000	0
612	20240215	102800	193695650	28000	28000	28000	28000	0
613	20240215	102700	193695650	28000	27000	28000	27000	64
614	20240215	102600	191933150	27000	27000	27000	27000	0
615	20240215	102500	191933150	27000	27000	27000	27000	0
616	20240215	102400	191933150	27000	27000	27000	27000	0
617	20240215	102300	191933150	27000	27000	27000	27000	0
618	20240215	102200	191933150	27000	27000	27000	27000	6
619	20240215	102100	191771150	27000	27000	27000	27000	0
620	20240215	102000	191771150	27000	27000	27000	27000	0
621	20240215	101900	191771150	27000	27000	27000	27000	0
622	20240215	101800	191771150	27000	27000	27000	27000	5
623	20240215	101700	191636150	26900	26900	26900	26900	0
624	20240215	101600	191636150	26900	26900	26900	26900	0
625	20240215	101500	191636150	26900	26900	26900	26900	0
626	20240215	101400	191636150	26900	26900	26900	26900	0
627	20240215	101300	191636150	26900	26900	26900	26900	5
628	20240215	101200	191501650	27000	27000	27000	27000	0
629	20240215	101100	191501650	27000	27000	27000	27000	0
630	20240215	101000	191501650	27000	27000	27000	27000	0
631	20240215	100900	191501650	27000	27000	27000	27000	5
632	20240215	100800	191366650	27000	27000	27000	27000	0
633	20240215	100700	191366650	27000	27000	27000	27000	0
634	20240215	100600	191366650	27000	27000	27000	27000	0
635	20240215	100500	191366650	27000	27000	27000	27000	0
636	20240215	100400	191366650	27000	27000	27000	27000	56
637	20240215	100300	189854650	26600	26600	26600	26600	0
638	20240215	100200	189854650	26600	26600	26600	26600	0
639	20240215	100100	189854650	26600	26600	26600	26600	0
640	20240215	100000	189854650	26600	26600	26600	26600	0
641	20240215	095900	189854650	26600	26600	26600	26600	0
642	20240215	095800	189854650	26600	26600	26600	26600	0
643	20240215	095700	189854650	26600	26600	26600	26600	0
644	20240215	095600	189854650	26600	26600	26600	26600	0
645	20240215	095500	189854650	26600	26600	26600	26600	0
646	20240215	095400	189854650	26600	26600	26600	26600	0
647	20240215	095300	189854650	26600	26600	26600	26600	0
648	20240215	095200	189854650	26600	26600	26600	26600	0
649	20240215	095100	189854650	26600	26600	26600	26600	0
650	20240215	095000	189854650	26600	26600	26600	26600	0
651	20240215	094900	189854650	26600	26600	26600	26600	0
652	20240215	094800	189854650	26600	26600	26600	26600	0
653	20240215	094700	189854650	26600	26600	26600	26600	0
654	20240215	094600	189854650	26600	26600	26600	26600	0
655	20240215	094500	189854650	26600	26600	26600	26600	0
656	20240215	094400	189854650	26600	26600	26600	26600	0
657	20240215	094300	189854650	26600	26600	26600	26600	0
658	20240215	094200	189854650	26600	26600	26600	26600	0
659	20240215	094100	189854650	26600	26600	26600	26600	650
660	20240215	094000	172564650	26600	26600	26600	26600	125
661	20240215	093900	169239650	26600	26600	26600	26600	4740
662	20240215	093800	43155650	26600	26600	26600	26600	428
663	20240215	093700	31770850	27000	27000	27000	27000	0
664	20240215	093600	31770850	27000	27000	27000	27000	0
665	20240215	093500	31770850	27000	27000	27000	27000	0
666	20240215	093400	31770850	27000	28600	28600	27000	1057
667	20240215	093300	2459600	28600	28600	28600	28600	0
668	20240215	093200	2459600	28600	28600	28600	28600	0
669	20240215	093100	2459600	28600	28600	28600	28600	0
670	20240215	093000	2459600	28600	28600	28600	28600	0
671	20240215	092900	2459600	28600	28600	28600	28600	0
672	20240215	092800	2459600	28600	28600	28600	28600	0
673	20240215	092700	2459600	28600	28600	28600	28600	0
674	20240215	092600	2459600	28600	28600	28600	28600	0
675	20240215	092500	2459600	28600	28600	28600	28600	0
676	20240215	092400	2459600	28600	28600	28600	28600	0
677	20240215	092300	2459600	28600	28600	28600	28600	0
678	20240215	092200	2459600	28600	28600	28600	28600	0
679	20240215	092100	2459600	28600	28600	28600	28600	0
680	20240215	092000	2459600	28600	28600	28600	28600	0
681	20240215	091900	2459600	28600	28600	28600	28600	0
682	20240215	091800	2459600	28600	28600	28600	28600	0
683	20240215	091700	2459600	28600	28600	28600	28600	0
684	20240215	091600	2459600	28600	28600	28600	28600	0
685	20240215	091500	2459600	28600	28600	28600	28600	3
686	20240215	091400	2373800	28600	28600	28600	28600	0
687	20240215	091300	2373800	28600	28600	28600	28600	0
688	20240215	091200	2373800	28600	28600	28600	28600	0
689	20240215	091100	2373800	28600	28600	28600	28600	83
690	20240215	091000	0	28600	28600	28600	28600	0
691	20240215	090900	0	28600	28600	28600	28600	0
692	20240215	090800	0	28600	28600	28600	28600	0
693	20240215	090700	0	28600	28600	28600	28600	0
694	20240215	090600	0	28600	28600	28600	28600	0
695	20240215	090500	0	28600	28600	28600	28600	0
696	20240215	090400	0	28600	28600	28600	28600	0
697	20240215	090300	0	28600	28600	28600	28600	0
698	20240215	090200	0	28600	28600	28600	28600	0
699	20240215	090100	0	28600	28600	28600	28600	0
700	20240215	090000	0	28600	28600	28600	28600	0