KissMeData/107640/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	200900	95096200	24400	24400	24400	24400	3
3	20240214	200800	95096200	24400	24400	24400	24400	0
4	20240214	200700	95096200	24400	24400	24400	24400	0
5	20240214	200600	95096200	24400	24400	24400	24400	0
6	20240214	200500	95096200	24400	24400	24400	24400	0
7	20240214	200400	95096200	24400	24400	24400	24400	0
8	20240214	200300	95096200	24400	24400	24400	24400	0
9	20240214	200200	95096200	24400	24400	24400	24400	0
10	20240214	200100	95096200	24400	24400	24400	24400	0
11	20240214	200000	95096200	24400	24400	24400	24400	0
12	20240214	195900	95096200	24400	24400	24400	24400	0
13	20240214	195800	95096200	24400	24400	24400	24400	0
14	20240214	195700	95096200	24400	24400	24400	24400	0
15	20240214	195600	95096200	24400	24400	24400	24400	0
16	20240214	195500	95096200	24400	24400	24400	24400	0
17	20240214	195400	95096200	24400	24400	24400	24400	0
18	20240214	195300	95096200	24400	24400	24400	24400	0
19	20240214	195200	95096200	24400	24400	24400	24400	0
20	20240214	195100	95096200	24400	24400	24400	24400	0
21	20240214	195000	95096200	24400	24400	24400	24400	0
22	20240214	194900	95096200	24400	24400	24400	24400	0
23	20240214	194800	95096200	24400	24400	24400	24400	0
24	20240214	194700	95096200	24400	24400	24400	24400	0
25	20240214	194600	95096200	24400	24400	24400	24400	0
26	20240214	194500	95096200	24400	24400	24400	24400	0
27	20240214	194400	95096200	24400	24400	24400	24400	0
28	20240214	194300	95096200	24400	24400	24400	24400	0
29	20240214	194200	95096200	24400	24400	24400	24400	0
30	20240214	194100	95096200	24400	24400	24400	24400	0
31	20240214	194000	95096200	24400	24400	24400	24400	0
32	20240214	193900	95096200	24400	24400	24400	24400	3
33	20240214	193800	95096200	24400	24400	24400	24400	0
34	20240214	193700	95096200	24400	24400	24400	24400	0
35	20240214	193600	95096200	24400	24400	24400	24400	0
36	20240214	193500	95096200	24400	24400	24400	24400	0
37	20240214	193400	95096200	24400	24400	24400	24400	0
38	20240214	193300	95096200	24400	24400	24400	24400	0
39	20240214	193200	95096200	24400	24400	24400	24400	0
40	20240214	193100	95096200	24400	24400	24400	24400	0
41	20240214	193000	95096200	24400	24400	24400	24400	0
42	20240214	192900	95096200	24400	24400	24400	24400	0
43	20240214	192800	95096200	24400	24400	24400	24400	0
44	20240214	192700	95096200	24400	24400	24400	24400	0
45	20240214	192600	95096200	24400	24400	24400	24400	0
46	20240214	192500	95096200	24400	24400	24400	24400	0
47	20240214	192400	95096200	24400	24400	24400	24400	0
48	20240214	192300	95096200	24400	24400	24400	24400	0
49	20240214	192200	95096200	24400	24400	24400	24400	0
50	20240214	192100	95096200	24400	24400	24400	24400	0
51	20240214	192000	95096200	24400	24400	24400	24400	0
52	20240214	191900	95096200	24400	24400	24400	24400	0
53	20240214	191800	95096200	24400	24400	24400	24400	0
54	20240214	191700	95096200	24400	24400	24400	24400	0
55	20240214	191600	95096200	24400	24400	24400	24400	0
56	20240214	191500	95096200	24400	24400	24400	24400	0
57	20240214	191400	95096200	24400	24400	24400	24400	0
58	20240214	191300	95096200	24400	24400	24400	24400	0
59	20240214	191200	95096200	24400	24400	24400	24400	0
60	20240214	191100	95096200	24400	24400	24400	24400	0
61	20240214	191000	95096200	24400	24400	24400	24400	0
62	20240214	190900	95096200	24400	24400	24400	24400	3
63	20240214	190800	95096200	24400	24400	24400	24400	0
64	20240214	190700	95096200	24400	24400	24400	24400	0
65	20240214	190600	95096200	24400	24400	24400	24400	0
66	20240214	190500	95096200	24400	24400	24400	24400	0
67	20240214	190400	95096200	24400	24400	24400	24400	0
68	20240214	190300	95096200	24400	24400	24400	24400	0
69	20240214	190200	95096200	24400	24400	24400	24400	0
70	20240214	190100	95096200	24400	24400	24400	24400	0
71	20240214	190000	95096200	24400	24400	24400	24400	0
72	20240214	185900	95096200	24400	24400	24400	24400	0
73	20240214	185800	95096200	24400	24400	24400	24400	0
74	20240214	185700	95096200	24400	24400	24400	24400	0
75	20240214	185600	95096200	24400	24400	24400	24400	0
76	20240214	185500	95096200	24400	24400	24400	24400	0
77	20240214	185400	95096200	24400	24400	24400	24400	0
78	20240214	185300	95096200	24400	24400	24400	24400	0
79	20240214	185200	95096200	24400	24400	24400	24400	0
80	20240214	185100	95096200	24400	24400	24400	24400	0
81	20240214	185000	95096200	24400	24400	24400	24400	0
82	20240214	184900	95096200	24400	24400	24400	24400	0
83	20240214	184800	95096200	24400	24400	24400	24400	0
84	20240214	184700	95096200	24400	24400	24400	24400	0
85	20240214	184600	95096200	24400	24400	24400	24400	0
86	20240214	184500	95096200	24400	24400	24400	24400	0
87	20240214	184400	95096200	24400	24400	24400	24400	0
88	20240214	184300	95096200	24400	24400	24400	24400	0
89	20240214	184200	95096200	24400	24400	24400	24400	0
90	20240214	184100	95096200	24400	24400	24400	24400	0
91	20240214	184000	95096200	24400	24400	24400	24400	0
92	20240214	183900	95096200	24400	24400	24400	24400	3
93	20240214	183800	95096200	24400	24400	24400	24400	0
94	20240214	183700	95096200	24400	24400	24400	24400	0
95	20240214	183600	95096200	24400	24400	24400	24400	0
96	20240214	183500	95096200	24400	24400	24400	24400	0
97	20240214	183400	95096200	24400	24400	24400	24400	0
98	20240214	183300	95096200	24400	24400	24400	24400	0
99	20240214	183200	95096200	24400	24400	24400	24400	0
100	20240214	183100	95096200	24400	24400	24400	24400	0
101	20240214	183000	95096200	24400	24400	24400	24400	0
102	20240214	182900	95096200	24400	24400	24400	24400	0
103	20240214	182800	95096200	24400	24400	24400	24400	0
104	20240214	182700	95096200	24400	24400	24400	24400	0
105	20240214	182600	95096200	24400	24400	24400	24400	0
106	20240214	182500	95096200	24400	24400	24400	24400	0
107	20240214	182400	95096200	24400	24400	24400	24400	0
108	20240214	182300	95096200	24400	24400	24400	24400	0
109	20240214	182200	95096200	24400	24400	24400	24400	0
110	20240214	182100	95096200	24400	24400	24400	24400	0
111	20240214	182000	95096200	24400	24400	24400	24400	0
112	20240214	181900	95096200	24400	24400	24400	24400	0
113	20240214	181800	95096200	24400	24400	24400	24400	0
114	20240214	181700	95096200	24400	24400	24400	24400	0
115	20240214	181600	95096200	24400	24400	24400	24400	0
116	20240214	181500	95096200	24400	24400	24400	24400	0
117	20240214	181400	95096200	24400	24400	24400	24400	0
118	20240214	181300	95096200	24400	24400	24400	24400	0
119	20240214	181200	95096200	24400	24400	24400	24400	0
120	20240214	181100	95096200	24400	24400	24400	24400	0
121	20240214	181000	95096200	24400	24400	24400	24400	0
122	20240214	180900	95096200	24400	24400	24400	24400	3
123	20240214	180800	95096200	24400	24400	24400	24400	0
124	20240214	180700	95096200	24400	24400	24400	24400	0
125	20240214	180600	95096200	24400	24400	24400	24400	0
126	20240214	180500	95096200	24400	24400	24400	24400	0
127	20240214	180400	95096200	24400	24400	24400	24400	0
128	20240214	180300	95096200	24400	24400	24400	24400	0
129	20240214	180200	95096200	24400	24400	24400	24400	0
130	20240214	180100	95096200	24400	24400	24400	24400	0
131	20240214	180000	95096200	24400	24400	24400	24400	0
132	20240214	175900	95096200	24400	24400	24400	24400	0
133	20240214	175800	95096200	24400	24400	24400	24400	0
134	20240214	175700	95096200	24400	24400	24400	24400	0
135	20240214	175600	95096200	24400	24400	24400	24400	0
136	20240214	175500	95096200	24400	24400	24400	24400	0
137	20240214	175400	95096200	24400	24400	24400	24400	0
138	20240214	175300	95096200	24400	24400	24400	24400	0
139	20240214	175200	95096200	24400	24400	24400	24400	0
140	20240214	175100	95096200	24400	24400	24400	24400	0
141	20240214	175000	95096200	24400	24400	24400	24400	0
142	20240214	174900	95096200	24400	24400	24400	24400	0
143	20240214	174800	95096200	24400	24400	24400	24400	0
144	20240214	174700	95096200	24400	24400	24400	24400	0
145	20240214	174600	95096200	24400	24400	24400	24400	0
146	20240214	174500	95096200	24400	24400	24400	24400	0
147	20240214	174400	95096200	24400	24400	24400	24400	0
148	20240214	174300	95096200	24400	24400	24400	24400	0
149	20240214	174200	95096200	24400	24400	24400	24400	0
150	20240214	174100	95096200	24400	24400	24400	24400	0
151	20240214	174000	95096200	24400	24400	24400	24400	0
152	20240214	173900	95096200	24400	24400	24400	24400	3
153	20240214	173800	95096200	24400	24400	24400	24400	0
154	20240214	173700	95096200	24400	24400	24400	24400	0
155	20240214	173600	95096200	24400	24400	24400	24400	0
156	20240214	173500	95096200	24400	24400	24400	24400	0
157	20240214	173400	95096200	24400	24400	24400	24400	0
158	20240214	173300	95096200	24400	24400	24400	24400	0
159	20240214	173200	95096200	24400	24400	24400	24400	0
160	20240214	173100	95096200	24400	24400	24400	24400	0
161	20240214	173000	95096200	24400	24400	24400	24400	0
162	20240214	172900	95096200	24400	24400	24400	24400	0
163	20240214	172800	95096200	24400	24400	24400	24400	0
164	20240214	172700	95096200	24400	24400	24400	24400	0
165	20240214	172600	95096200	24400	24400	24400	24400	0
166	20240214	172500	95096200	24400	24400	24400	24400	0
167	20240214	172400	95096200	24400	24400	24400	24400	0
168	20240214	172300	95096200	24400	24400	24400	24400	0
169	20240214	172200	95096200	24400	24400	24400	24400	0
170	20240214	172100	95096200	24400	24400	24400	24400	0
171	20240214	172000	95096200	24400	24400	24400	24400	0
172	20240214	171900	95096200	24400	24400	24400	24400	0
173	20240214	171800	95096200	24400	24400	24400	24400	0
174	20240214	171700	95096200	24400	24400	24400	24400	0
175	20240214	171600	95096200	24400	24400	24400	24400	0
176	20240214	171500	95096200	24400	24400	24400	24400	0
177	20240214	171400	95096200	24400	24400	24400	24400	0
178	20240214	171300	95096200	24400	24400	24400	24400	0
179	20240214	171200	95096200	24400	24400	24400	24400	0
180	20240214	171100	95096200	24400	24400	24400	24400	0
181	20240214	171000	95096200	24400	24400	24400	24400	0
182	20240214	170900	95096200	24400	24400	24400	24400	3
183	20240214	170800	95096200	24400	24400	24400	24400	0
184	20240214	170700	95096200	24400	24400	24400	24400	0
185	20240214	170600	95096200	24400	24400	24400	24400	0
186	20240214	170500	95096200	24400	24400	24400	24400	0
187	20240214	170400	95096200	24400	24400	24400	24400	0
188	20240214	170300	95096200	24400	24400	24400	24400	0
189	20240214	170200	95096200	24400	24400	24400	24400	0
190	20240214	170100	95096200	24400	24400	24400	24400	0
191	20240214	170000	95096200	24400	24400	24400	24400	0
192	20240214	165900	95096200	24400	24400	24400	24400	0
193	20240214	165800	95096200	24400	24400	24400	24400	0
194	20240214	165700	95096200	24400	24400	24400	24400	0
195	20240214	165600	95096200	24400	24400	24400	24400	0
196	20240214	165500	95096200	24400	24400	24400	24400	0
197	20240214	165400	95096200	24400	24400	24400	24400	0
198	20240214	165300	95096200	24400	24400	24400	24400	0
199	20240214	165200	95096200	24400	24400	24400	24400	0
200	20240214	165100	95096200	24400	24400	24400	24400	0
201	20240214	165000	95096200	24400	24400	24400	24400	0
202	20240214	164900	95096200	24400	24400	24400	24400	0
203	20240214	164800	95096200	24400	24400	24400	24400	0
204	20240214	164700	95096200	24400	24400	24400	24400	0
205	20240214	164600	95096200	24400	24400	24400	24400	0
206	20240214	164500	95096200	24400	24400	24400	24400	0
207	20240214	164400	95096200	24400	24400	24400	24400	0
208	20240214	164300	95096200	24400	24400	24400	24400	0
209	20240214	164200	95096200	24400	24400	24400	24400	0
210	20240214	164100	95096200	24400	24400	24400	24400	0
211	20240214	164000	95096200	24400	24400	24400	24400	0
212	20240214	163900	95096200	24400	24400	24400	24400	3
213	20240214	163800	95096200	24400	24400	24400	24400	0
214	20240214	163700	95096200	24400	24400	24400	24400	0
215	20240214	163600	95096200	24400	24400	24400	24400	0
216	20240214	163500	95096200	24400	24400	24400	24400	0
217	20240214	163400	95096200	24400	24400	24400	24400	0
218	20240214	163300	95096200	24400	24400	24400	24400	0
219	20240214	163200	95096200	24400	24400	24400	24400	0
220	20240214	163100	95096200	24400	24400	24400	24400	0
221	20240214	163000	95096200	24400	24400	24400	24400	0
222	20240214	162900	95096200	24400	24400	24400	24400	0
223	20240214	162800	95096200	24400	24400	24400	24400	0
224	20240214	162700	95096200	24400	24400	24400	24400	0
225	20240214	162600	95096200	24400	24400	24400	24400	0
226	20240214	162500	95096200	24400	24400	24400	24400	0
227	20240214	162400	95096200	24400	24400	24400	24400	0
228	20240214	162300	95096200	24400	24400	24400	24400	0
229	20240214	162200	95096200	24400	24400	24400	24400	0
230	20240214	162100	95096200	24400	24400	24400	24400	0
231	20240214	162000	95096200	24400	24400	24400	24400	0
232	20240214	161900	95096200	24400	24400	24400	24400	0
233	20240214	161800	95096200	24400	24400	24400	24400	0
234	20240214	161700	95096200	24400	24400	24400	24400	0
235	20240214	161600	95096200	24400	24400	24400	24400	0
236	20240214	161500	95096200	24400	24400	24400	24400	0
237	20240214	161400	95096200	24400	24400	24400	24400	0
238	20240214	161300	95096200	24400	24400	24400	24400	0
239	20240214	161200	95096200	24400	24400	24400	24400	0
240	20240214	161100	95096200	24400	24400	24400	24400	0
241	20240214	161000	95096200	24400	24400	24400	24400	0
242	20240214	160900	95096200	24400	24400	24400	24400	3
243	20240214	160800	95096200	24400	24400	24400	24400	0
244	20240214	160700	95096200	24400	24400	24400	24400	0
245	20240214	160600	95096200	24400	24400	24400	24400	0
246	20240214	160500	95096200	24400	24400	24400	24400	0
247	20240214	160400	95096200	24400	24400	24400	24400	0
248	20240214	160300	95096200	24400	24400	24400	24400	0
249	20240214	160200	95096200	24400	24400	24400	24400	0
250	20240214	160100	95096200	24400	24400	24400	24400	0
251	20240214	160000	95096200	24400	24400	24400	24400	0
252	20240214	155900	95096200	24400	24400	24400	24400	0
253	20240214	155800	95096200	24400	24400	24400	24400	0
254	20240214	155700	95096200	24400	24400	24400	24400	0
255	20240214	155600	95096200	24400	24400	24400	24400	0
256	20240214	155500	95096200	24400	24400	24400	24400	0
257	20240214	155400	95096200	24400	24400	24400	24400	0
258	20240214	155300	95096200	24400	24400	24400	24400	0
259	20240214	155200	95096200	24400	24400	24400	24400	0
260	20240214	155100	95096200	24400	24400	24400	24400	0
261	20240214	155000	95096200	24400	24400	24400	24400	0
262	20240214	154900	95096200	24400	24400	24400	24400	0
263	20240214	154800	95096200	24400	24400	24400	24400	0
264	20240214	154700	95096200	24400	24400	24400	24400	0
265	20240214	154600	95096200	24400	24400	24400	24400	0
266	20240214	154500	95096200	24400	24400	24400	24400	0
267	20240214	154400	95096200	24400	24400	24400	24400	0
268	20240214	154300	95096200	24400	24400	24400	24400	0
269	20240214	154200	95096200	24400	24400	24400	24400	0
270	20240214	154100	95096200	24400	24400	24400	24400	0
271	20240214	154000	95096200	24400	24400	24400	24400	0
272	20240214	153900	95096200	24400	24400	24400	24400	3
273	20240214	153800	95096200	24400	24400	24400	24400	0
274	20240214	153700	95096200	24400	24400	24400	24400	0
275	20240214	153600	95096200	24400	24400	24400	24400	0
276	20240214	153500	95096200	24400	24400	24400	24400	0
277	20240214	153400	95096200	24400	24400	24400	24400	0
278	20240214	153300	95096200	24400	24400	24400	24400	0
279	20240214	153200	95096200	24400	24400	24400	24400	0
280	20240214	153100	95096200	24400	24400	24400	24400	0
281	20240214	153000	95096200	24400	24400	24400	24400	3
282	20240214	152900	95023000	24400	24400	24400	24400	0
283	20240214	152800	95023000	24400	24400	24400	24400	0
284	20240214	152700	95023000	24400	24400	24400	24400	0
285	20240214	152600	95023000	24400	24400	24400	24400	0
286	20240214	152500	95023000	24400	24400	24400	24400	0
287	20240214	152400	95023000	24400	24400	24400	24400	0
288	20240214	152300	95023000	24400	24400	24400	24400	0
289	20240214	152200	95023000	24400	24400	24400	24400	0
290	20240214	152100	95023000	24400	24400	24400	24400	0
291	20240214	152000	95023000	24400	24400	24400	24400	0
292	20240214	151900	95023000	24400	24400	24400	24400	0
293	20240214	151800	95023000	24400	24400	24400	24400	0
294	20240214	151700	95023000	24400	24400	24400	24400	0
295	20240214	151600	95023000	24400	24400	24400	24400	0
296	20240214	151500	95023000	24400	24400	24400	24400	0
297	20240214	151400	95023000	24400	24400	24400	24400	0
298	20240214	151300	95023000	24400	24400	24400	24400	0
299	20240214	151200	95023000	24400	24400	24400	24400	0
300	20240214	151100	95023000	24400	24400	24400	24400	0
301	20240214	151000	95023000	24400	24400	24400	24400	0
302	20240214	150900	95023000	24400	24400	24400	24400	0
303	20240214	150800	95023000	24400	24400	24400	24400	0
304	20240214	150700	95023000	24400	24400	24400	24400	0
305	20240214	150600	95023000	24400	23500	24400	23500	2
306	20240214	150500	94975100	23500	23500	23500	23500	0
307	20240214	150400	94975100	23500	23500	23500	23500	0
308	20240214	150300	94975100	23500	23500	23500	23500	0
309	20240214	150200	94975100	23500	24000	24000	23500	501
310	20240214	150100	83192100	24400	24400	24400	24400	0
311	20240214	150000	83192100	24400	24400	24400	24400	0
312	20240214	145900	83192100	24400	24400	24400	24400	0
313	20240214	145800	83192100	24400	24400	24400	24400	0
314	20240214	145700	83192100	24400	24400	24400	24400	0
315	20240214	145600	83192100	24400	24400	24400	24400	0
316	20240214	145500	83192100	24400	24400	24400	24400	0
317	20240214	145400	83192100	24400	24400	24400	24400	0
318	20240214	145300	83192100	24400	24400	24400	24400	0
319	20240214	145200	83192100	24400	24400	24400	24400	0
320	20240214	145100	83192100	24400	24400	24400	24400	0
321	20240214	145000	83192100	24400	24400	24400	24400	0
322	20240214	144900	83192100	24400	24400	24400	24400	0
323	20240214	144800	83192100	24400	24400	24400	24400	0
324	20240214	144700	83192100	24400	24400	24400	24400	0
325	20240214	144600	83192100	24400	24400	24400	24400	0
326	20240214	144500	83192100	24400	24400	24400	24400	0
327	20240214	144400	83192100	24400	24400	24400	24400	0
328	20240214	144300	83192100	24400	24400	24400	24400	50
329	20240214	144200	81972100	24500	24500	24500	24500	0
330	20240214	144100	81972100	24500	24500	24500	24500	0
331	20240214	144000	81972100	24500	24500	24500	24500	0
332	20240214	143900	81972100	24500	24500	24500	24500	0
333	20240214	143800	81972100	24500	24500	24500	24500	0
334	20240214	143700	81972100	24500	24500	24500	24500	0
335	20240214	143600	81972100	24500	24500	24500	24500	0
336	20240214	143500	81972100	24500	24500	24500	24500	0
337	20240214	143400	81972100	24500	24500	24500	24500	0
338	20240214	143300	81972100	24500	24500	24500	24500	0
339	20240214	143200	81972100	24500	24500	24500	24500	0
340	20240214	143100	81972100	24500	24500	24500	24500	0
341	20240214	143000	81972100	24500	24500	24500	24500	0
342	20240214	142900	81972100	24500	24500	24500	24500	0
343	20240214	142800	81972100	24500	24500	24500	24500	0
344	20240214	142700	81972100	24500	24500	24500	24500	0
345	20240214	142600	81972100	24500	24500	24500	24500	0
346	20240214	142500	81972100	24500	24500	24500	24500	0
347	20240214	142400	81972100	24500	24500	24500	24500	0
348	20240214	142300	81972100	24500	24500	24500	24500	0
349	20240214	142200	81972100	24500	24500	24500	24500	0
350	20240214	142100	81972100	24500	24500	24500	24500	0
351	20240214	142000	81972100	24500	24500	24500	24500	0
352	20240214	141900	81972100	24500	24500	24500	24500	0
353	20240214	141800	81972100	24500	24500	24500	24500	0
354	20240214	141700	81972100	24500	24500	24500	24500	0
355	20240214	141600	81972100	24500	24500	24500	24500	0
356	20240214	141500	81972100	24500	24500	24500	24500	0
357	20240214	141400	81972100	24500	24500	24500	24500	0
358	20240214	141300	81972100	24500	24500	24500	24500	0
359	20240214	141200	81972100	24500	24500	24500	24500	0
360	20240214	141100	81972100	24500	24500	24500	24500	0
361	20240214	141000	81972100	24500	24500	24500	24500	0
362	20240214	140900	81972100	24500	24500	24500	24500	0
363	20240214	140800	81972100	24500	24500	24500	24500	0
364	20240214	140700	81972100	24500	24500	24500	24500	0
365	20240214	140600	81972100	24500	24500	24500	24500	0
366	20240214	140500	81972100	24500	24500	24500	24500	0
367	20240214	140400	81972100	24500	24500	24500	24500	0
368	20240214	140300	81972100	24500	24500	24500	24500	0
369	20240214	140200	81972100	24500	24500	24500	24500	0
370	20240214	140100	81972100	24500	24500	24500	24500	0
371	20240214	140000	81972100	24500	24500	24500	24500	0
372	20240214	135900	81972100	24500	24500	24500	24500	0
373	20240214	135800	81972100	24500	24500	24500	24500	0
374	20240214	135700	81972100	24500	24500	24500	24500	0
375	20240214	135600	81972100	24500	24500	24500	24500	0
376	20240214	135500	81972100	24500	24500	24500	24500	0
377	20240214	135400	81972100	24500	24500	24500	24500	0
378	20240214	135300	81972100	24500	24500	24500	24500	0
379	20240214	135200	81972100	24500	24500	24500	24500	0
380	20240214	135100	81972100	24500	24500	24500	24500	0
381	20240214	135000	81972100	24500	24500	24500	24500	0
382	20240214	134900	81972100	24500	24500	24500	24500	0
383	20240214	134800	81972100	24500	24500	24500	24500	0
384	20240214	134700	81972100	24500	24500	24500	24500	0
385	20240214	134600	81972100	24500	24500	24500	24500	0
386	20240214	134500	81972100	24500	24500	24500	24500	0
387	20240214	134400	81972100	24500	24500	24500	24500	0
388	20240214	134300	81972100	24500	24500	24500	24500	0
389	20240214	134200	81972100	24500	24500	24500	24500	0
390	20240214	134100	81972100	24500	24500	24500	24500	0
391	20240214	134000	81972100	24500	24500	24500	24500	0
392	20240214	133900	81972100	24500	24500	24500	24500	0
393	20240214	133800	81972100	24500	24500	24500	24500	0
394	20240214	133700	81972100	24500	24500	24500	24500	0
395	20240214	133600	81972100	24500	24500	24500	24500	0
396	20240214	133500	81972100	24500	24500	24500	24500	0
397	20240214	133400	81972100	24500	24500	24500	24500	0
398	20240214	133300	81972100	24500	24500	24500	24500	0
399	20240214	133200	81972100	24500	24500	24500	24500	0
400	20240214	133100	81972100	24500	24500	24500	24500	0
401	20240214	133000	81972100	24500	24500	24500	24500	0
402	20240214	132900	81972100	24500	24500	24500	24500	0
403	20240214	132800	81972100	24500	24500	24500	24500	0
404	20240214	132700	81972100	24500	24500	24500	24500	0
405	20240214	132600	81972100	24500	24500	24500	24500	0
406	20240214	132500	81972100	24500	24500	24500	24500	0
407	20240214	132400	81972100	24500	24500	24500	24500	0
408	20240214	132300	81972100	24500	24500	24500	24500	0
409	20240214	132200	81972100	24500	24500	24500	24500	0
410	20240214	132100	81972100	24500	24500	24500	24500	0
411	20240214	132000	81972100	24500	24500	24500	24500	0
412	20240214	131900	81972100	24500	24500	24500	24500	0
413	20240214	131800	81972100	24500	24500	24500	24500	0
414	20240214	131700	81972100	24500	24500	24500	24500	0
415	20240214	131600	81972100	24500	24500	24500	24500	0
416	20240214	131500	81972100	24500	24500	24500	24500	0
417	20240214	131400	81972100	24500	24500	24500	24500	0
418	20240214	131300	81972100	24500	24500	24500	24500	0
419	20240214	131200	81972100	24500	24500	24500	24500	0
420	20240214	131100	81972100	24500	24500	24500	24500	0
421	20240214	131000	81972100	24500	24500	24500	24500	0
422	20240214	130900	81972100	24500	24500	24500	24500	0
423	20240214	130800	81972100	24500	24500	24500	24500	0
424	20240214	130700	81972100	24500	24500	24500	24500	0
425	20240214	130600	81972100	24500	24500	24500	24500	0
426	20240214	130500	81972100	24500	24500	24500	24500	0
427	20240214	130400	81972100	24500	24500	24500	24500	0
428	20240214	130300	81972100	24500	24500	24500	24500	0
429	20240214	130200	81972100	24500	24500	24500	24500	0
430	20240214	130100	81972100	24500	24500	24500	24500	0
431	20240214	130000	81972100	24500	24500	24500	24500	0
432	20240214	125900	81972100	24500	24500	24500	24500	0
433	20240214	125800	81972100	24500	24500	24500	24500	0
434	20240214	125700	81972100	24500	24500	24500	24500	0
435	20240214	125600	81972100	24500	24500	24500	24500	0
436	20240214	125500	81972100	24500	24500	24500	24500	0
437	20240214	125400	81972100	24500	24500	24500	24500	0
438	20240214	125300	81972100	24500	24500	24500	24500	0
439	20240214	125200	81972100	24500	24500	24500	24500	0
440	20240214	125100	81972100	24500	24500	24500	24500	0
441	20240214	125000	81972100	24500	24500	24500	24500	0
442	20240214	124900	81972100	24500	24500	24500	24500	0
443	20240214	124800	81972100	24500	24500	24500	24500	0
444	20240214	124700	81972100	24500	24500	24500	24500	0
445	20240214	124600	81972100	24500	24500	24500	24500	0
446	20240214	124500	81972100	24500	24500	24500	24500	0
447	20240214	124400	81972100	24500	24500	24500	24500	0
448	20240214	124300	81972100	24500	24500	24500	24500	0
449	20240214	124200	81972100	24500	24500	24500	24500	0
450	20240214	124100	81972100	24500	24500	24500	24500	0
451	20240214	124000	81972100	24500	24500	24500	24500	0
452	20240214	123900	81972100	24500	24500	24500	24500	0
453	20240214	123800	81972100	24500	24500	24500	24500	0
454	20240214	123700	81972100	24500	24500	24500	24500	0
455	20240214	123600	81972100	24500	24500	24500	24500	0
456	20240214	123500	81972100	24500	24500	24500	24500	0
457	20240214	123400	81972100	24500	24500	24500	24500	0
458	20240214	123300	81972100	24500	24500	24500	24500	0
459	20240214	123200	81972100	24500	24500	24500	24500	0
460	20240214	123100	81972100	24500	24500	24500	24500	0
461	20240214	123000	81972100	24500	24500	24500	24500	0
462	20240214	122900	81972100	24500	24500	24500	24500	0
463	20240214	122800	81972100	24500	24500	24500	24500	0
464	20240214	122700	81972100	24500	24500	24500	24500	0
465	20240214	122600	81972100	24500	24500	24500	24500	0
466	20240214	122500	81972100	24500	24500	24500	24500	0
467	20240214	122400	81972100	24500	24500	24500	24500	0
468	20240214	122300	81972100	24500	24500	24500	24500	0
469	20240214	122200	81972100	24500	24500	24500	24500	0
470	20240214	122100	81972100	24500	23500	24500	23500	2
471	20240214	122000	81924100	23500	23500	23500	23500	0
472	20240214	121900	81924100	23500	23500	23500	23500	1
473	20240214	121800	81900600	24750	24750	24750	24750	0
474	20240214	121700	81900600	24750	24750	24750	24750	0
475	20240214	121600	81900600	24750	24750	24750	24750	0
476	20240214	121500	81900600	24750	24750	24750	24750	0
477	20240214	121400	81900600	24750	24750	24750	24750	0
478	20240214	121300	81900600	24750	24750	24750	24750	114
479	20240214	121200	79079100	25000	25000	25000	25000	0
480	20240214	121100	79079100	25000	25000	25000	25000	0
481	20240214	121000	79079100	25000	24500	25000	24500	681
482	20240214	120900	62362400	24000	24000	24000	24000	0
483	20240214	120800	62362400	24000	24000	24000	24000	0
484	20240214	120700	62362400	24000	24000	24000	24000	0
485	20240214	120600	62362400	24000	24000	24000	24000	0
486	20240214	120500	62362400	24000	24000	24000	24000	0
487	20240214	120400	62362400	24000	24000	24000	24000	0
488	20240214	120300	62362400	24000	24000	24000	24000	0
489	20240214	120200	62362400	24000	24000	24000	24000	0
490	20240214	120100	62362400	24000	24000	24000	24000	0
491	20240214	120000	62362400	24000	24000	24000	24000	0
492	20240214	115900	62362400	24000	24000	24000	24000	0
493	20240214	115800	62362400	24000	24000	24000	24000	725
494	20240214	115700	44962400	23950	23950	23950	23950	11
495	20240214	115600	44698950	23900	23900	23900	23900	0
496	20240214	115500	44698950	23900	23900	23900	23900	0
497	20240214	115400	44698950	23900	23900	23900	23900	0
498	20240214	115300	44698950	23900	23900	23900	23900	0
499	20240214	115200	44698950	23900	23900	23900	23900	0
500	20240214	115100	44698950	23900	23900	23900	23900	0
501	20240214	115000	44698950	23900	23900	23900	23900	0
502	20240214	114900	44698950	23900	23900	23900	23900	0
503	20240214	114800	44698950	23900	23900	23900	23900	0
504	20240214	114700	44698950	23900	23900	23900	23900	0
505	20240214	114600	44698950	23900	23900	23900	23900	0
506	20240214	114500	44698950	23900	23900	23900	23900	10
507	20240214	114400	44459950	24000	24000	24000	24000	0
508	20240214	114300	44459950	24000	24000	24000	24000	0
509	20240214	114200	44459950	24000	24000	24000	24000	0
510	20240214	114100	44459950	24000	24000	24000	24000	0
511	20240214	114000	44459950	24000	24000	24000	24000	0
512	20240214	113900	44459950	24000	24000	24000	24000	0
513	20240214	113800	44459950	24000	24000	24000	24000	0
514	20240214	113700	44459950	24000	24000	24000	24000	0
515	20240214	113600	44459950	24000	24000	24000	24000	0
516	20240214	113500	44459950	24000	24000	24000	24000	0
517	20240214	113400	44459950	24000	24000	24000	24000	0
518	20240214	113300	44459950	24000	24000	24000	24000	0
519	20240214	113200	44459950	24000	24000	24000	24000	0
520	20240214	113100	44459950	24000	24000	24000	24000	0
521	20240214	113000	44459950	24000	24000	24000	24000	0
522	20240214	112900	44459950	24000	24000	24000	24000	0
523	20240214	112800	44459950	24000	24000	24000	24000	0
524	20240214	112700	44459950	24000	24000	24000	24000	0
525	20240214	112600	44459950	24000	24000	24000	24000	0
526	20240214	112500	44459950	24000	23900	24000	23900	100
527	20240214	112400	42069850	23850	23850	23850	23850	0
528	20240214	112300	42069850	23850	23850	23850	23850	0
529	20240214	112200	42069850	23850	23850	23850	23850	0
530	20240214	112100	42069850	23850	23850	23850	23850	0
531	20240214	112000	42069850	23850	23850	23850	23850	0
532	20240214	111900	42069850	23850	23850	23850	23850	0
533	20240214	111800	42069850	23850	23850	23850	23850	0
534	20240214	111700	42069850	23850	23850	23850	23850	0
535	20240214	111600	42069850	23850	23850	23850	23850	0
536	20240214	111500	42069850	23850	23850	23850	23850	0
537	20240214	111400	42069850	23850	23850	23850	23850	0
538	20240214	111300	42069850	23850	23850	23850	23850	0
539	20240214	111200	42069850	23850	23850	23850	23850	0
540	20240214	111100	42069850	23850	23850	23850	23850	0
541	20240214	111000	42069850	23850	23850	23850	23850	0
542	20240214	110900	42069850	23850	23850	23850	23850	0
543	20240214	110800	42069850	23850	23850	23850	23850	0
544	20240214	110700	42069850	23850	23850	23850	23850	0
545	20240214	110600	42069850	23850	23850	23850	23850	0
546	20240214	110500	42069850	23850	23850	23850	23850	0
547	20240214	110400	42069850	23850	23850	23850	23850	0
548	20240214	110300	42069850	23850	23850	23850	23850	0
549	20240214	110200	42069850	23850	23850	23850	23850	0
550	20240214	110100	42069850	23850	23850	23850	23850	0
551	20240214	110000	42069850	23850	23850	23850	23850	0
552	20240214	105900	42069850	23850	23850	23850	23850	0
553	20240214	105800	42069850	23850	23850	23850	23850	0
554	20240214	105700	42069850	23850	23850	23850	23850	0
555	20240214	105600	42069850	23850	23850	23850	23850	0
556	20240214	105500	42069850	23850	23850	23850	23850	0
557	20240214	105400	42069850	23850	23850	23850	23850	0
558	20240214	105300	42069850	23850	23850	23850	23850	0
559	20240214	105200	42069850	23850	23850	23850	23850	0
560	20240214	105100	42069850	23850	23850	23850	23850	0
561	20240214	105000	42069850	23850	23850	23850	23850	0
562	20240214	104900	42069850	23850	23850	23850	23850	0
563	20240214	104800	42069850	23850	23850	23850	23850	0
564	20240214	104700	42069850	23850	23850	23850	23850	0
565	20240214	104600	42069850	23850	23850	23850	23850	0
566	20240214	104500	42069850	23850	23850	23850	23850	0
567	20240214	104400	42069850	23850	23850	23850	23850	0
568	20240214	104300	42069850	23850	23850	23850	23850	0
569	20240214	104200	42069850	23850	23850	23850	23850	0
570	20240214	104100	42069850	23850	23850	23850	23850	0
571	20240214	104000	42069850	23850	23850	23850	23850	0
572	20240214	103900	42069850	23850	23850	23850	23850	0
573	20240214	103800	42069850	23850	23850	23850	23850	0
574	20240214	103700	42069850	23850	23850	23850	23850	0
575	20240214	103600	42069850	23850	23850	23850	23850	0
576	20240214	103500	42069850	23850	23850	23850	23850	0
577	20240214	103400	42069850	23850	23850	23850	23850	0
578	20240214	103300	42069850	23850	23850	23850	23850	0
579	20240214	103200	42069850	23850	23850	23850	23850	0
580	20240214	103100	42069850	23850	23850	23850	23850	0
581	20240214	103000	42069850	23850	23850	23850	23850	0
582	20240214	102900	42069850	23850	23850	23850	23850	0
583	20240214	102800	42069850	23850	23850	23850	23850	0
584	20240214	102700	42069850	23850	23850	23850	23850	0
585	20240214	102600	42069850	23850	23850	23850	23850	1
586	20240214	102500	42046000	23000	23500	23500	23000	1345
587	20240214	102400	11110000	23900	23900	23900	23900	0
588	20240214	102300	11110000	23900	23900	23900	23900	0
589	20240214	102200	11110000	23900	23800	23900	23800	420
590	20240214	102100	1075500	23900	23900	23900	23900	0
591	20240214	102000	1075500	23900	23900	23900	23900	0
592	20240214	101900	1075500	23900	23900	23900	23900	0
593	20240214	101800	1075500	23900	23900	23900	23900	0
594	20240214	101700	1075500	23900	23900	23900	23900	0
595	20240214	101600	1075500	23900	23900	23900	23900	0
596	20240214	101500	1075500	23900	23900	23900	23900	0
597	20240214	101400	1075500	23900	23900	23900	23900	0
598	20240214	101300	1075500	23900	23900	23900	23900	0
599	20240214	101200	1075500	23900	23900	23900	23900	0
600	20240214	101100	1075500	23900	23900	23900	23900	0
601	20240214	101000	1075500	23900	23900	23900	23900	0
602	20240214	100900	1075500	23900	23900	23900	23900	0
603	20240214	100800	1075500	23900	23900	23900	23900	0
604	20240214	100700	1075500	23900	23900	23900	23900	0
605	20240214	100600	1075500	23900	23900	23900	23900	0
606	20240214	100500	1075500	23900	23900	23900	23900	0
607	20240214	100400	1075500	23900	23900	23900	23900	0
608	20240214	100300	1075500	23900	23900	23900	23900	0
609	20240214	100200	1075500	23900	23900	23900	23900	0
610	20240214	100100	1075500	23900	23900	23900	23900	0
611	20240214	100000	1075500	23900	23900	23900	23900	0
612	20240214	095900	1075500	23900	23900	23900	23900	0
613	20240214	095800	1075500	23900	23900	23900	23900	0
614	20240214	095700	1075500	23900	23900	23900	23900	0
615	20240214	095600	1075500	23900	23900	23900	23900	0
616	20240214	095500	1075500	23900	23900	23900	23900	0
617	20240214	095400	1075500	23900	23900	23900	23900	0
618	20240214	095300	1075500	23900	23900	23900	23900	0
619	20240214	095200	1075500	23900	23900	23900	23900	0
620	20240214	095100	1075500	23900	23900	23900	23900	0
621	20240214	095000	1075500	23900	23900	23900	23900	0
622	20240214	094900	1075500	23900	23900	23900	23900	0
623	20240214	094800	1075500	23900	23900	23900	23900	0
624	20240214	094700	1075500	23900	23900	23900	23900	0
625	20240214	094600	1075500	23900	23900	23900	23900	3
626	20240214	094500	1003800	23900	23900	23900	23900	0
627	20240214	094400	1003800	23900	23900	23900	23900	0
628	20240214	094300	1003800	23900	23900	23900	23900	0
629	20240214	094200	1003800	23900	23900	23900	23900	0
630	20240214	094100	1003800	23900	23900	23900	23900	0
631	20240214	094000	1003800	23900	23900	23900	23900	0
632	20240214	093900	1003800	23900	23900	23900	23900	0
633	20240214	093800	1003800	23900	23900	23900	23900	0
634	20240214	093700	1003800	23900	23900	23900	23900	0
635	20240214	093600	1003800	23900	23900	23900	23900	0
636	20240214	093500	1003800	23900	23900	23900	23900	0
637	20240214	093400	1003800	23900	23900	23900	23900	0
638	20240214	093300	1003800	23900	23900	23900	23900	0
639	20240214	093200	1003800	23900	23900	23900	23900	0
640	20240214	093100	1003800	23900	23900	23900	23900	0
641	20240214	093000	1003800	23900	23900	23900	23900	0
642	20240214	092900	1003800	23900	23900	23900	23900	0
643	20240214	092800	1003800	23900	23900	23900	23900	0
644	20240214	092700	1003800	23900	23900	23900	23900	0
645	20240214	092600	1003800	23900	23900	23900	23900	0
646	20240214	092500	1003800	23900	23900	23900	23900	0
647	20240214	092400	1003800	23900	23900	23900	23900	0
648	20240214	092300	1003800	23900	23900	23900	23900	0
649	20240214	092200	1003800	23900	23900	23900	23900	0
650	20240214	092100	1003800	23900	23900	23900	23900	0
651	20240214	092000	1003800	23900	23900	23900	23900	0
652	20240214	091900	1003800	23900	23900	23900	23900	0
653	20240214	091800	1003800	23900	23900	23900	23900	0
654	20240214	091700	1003800	23900	23900	23900	23900	0
655	20240214	091600	1003800	23900	23900	23900	23900	0
656	20240214	091500	1003800	23900	23900	23900	23900	0
657	20240214	091400	1003800	23900	23900	23900	23900	0
658	20240214	091300	1003800	23900	23900	23900	23900	0
659	20240214	091200	1003800	23900	23900	23900	23900	0
660	20240214	091100	1003800	23900	23900	23900	23900	34
661	20240214	091000	191200	23900	23900	23900	23900	5
662	20240214	090900	71700	23800	23800	23800	23800	0
663	20240214	090800	71700	23800	23800	23800	23800	0
664	20240214	090700	71700	23800	23800	23800	23800	0
665	20240214	090600	71700	23800	23800	23800	23800	0
666	20240214	090500	71700	23800	23800	23800	23800	0
667	20240214	090400	71700	23800	23800	23800	23800	0
668	20240214	090300	71700	23800	23800	23800	23800	0
669	20240214	090200	71700	23800	23800	23800	23800	0
670	20240214	090100	71700	23800	23900	23900	23800	2
671	20240214	090000	24000	24000	24000	24000	24000	1