KissMeData/044990/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192600	63738000	23350	23350	23350	23350	251
3	20240215	192500	63738000	23350	23350	23350	23350	0
4	20240215	192400	63738000	23350	23350	23350	23350	0
5	20240215	192300	63738000	23350	23350	23350	23350	0
6	20240215	192200	63738000	23350	23350	23350	23350	0
7	20240215	192100	63738000	23350	23350	23350	23350	0
8	20240215	192000	63738000	23350	23350	23350	23350	0
9	20240215	191900	63738000	23350	23350	23350	23350	0
10	20240215	191800	63738000	23350	23350	23350	23350	0
11	20240215	191700	63738000	23350	23350	23350	23350	0
12	20240215	191600	63738000	23350	23350	23350	23350	0
13	20240215	191500	63738000	23350	23350	23350	23350	0
14	20240215	191400	63738000	23350	23350	23350	23350	0
15	20240215	191300	63738000	23350	23350	23350	23350	0
16	20240215	191200	63738000	23350	23350	23350	23350	0
17	20240215	191100	63738000	23350	23350	23350	23350	0
18	20240215	191000	63738000	23350	23350	23350	23350	0
19	20240215	190900	63738000	23350	23350	23350	23350	0
20	20240215	190800	63738000	23350	23350	23350	23350	0
21	20240215	190700	63738000	23350	23350	23350	23350	0
22	20240215	190600	63738000	23350	23350	23350	23350	0
23	20240215	190500	63738000	23350	23350	23350	23350	0
24	20240215	190400	63738000	23350	23350	23350	23350	0
25	20240215	190300	63738000	23350	23350	23350	23350	0
26	20240215	190200	63738000	23350	23350	23350	23350	0
27	20240215	190100	63738000	23350	23350	23350	23350	0
28	20240215	190000	63738000	23350	23350	23350	23350	0
29	20240215	185900	63738000	23350	23350	23350	23350	0
30	20240215	185800	63738000	23350	23350	23350	23350	0
31	20240215	185700	63738000	23350	23350	23350	23350	0
32	20240215	185600	63738000	23350	23350	23350	23350	251
33	20240215	185500	63738000	23350	23350	23350	23350	0
34	20240215	185400	63738000	23350	23350	23350	23350	0
35	20240215	185300	63738000	23350	23350	23350	23350	0
36	20240215	185200	63738000	23350	23350	23350	23350	0
37	20240215	185100	63738000	23350	23350	23350	23350	0
38	20240215	185000	63738000	23350	23350	23350	23350	0
39	20240215	184900	63738000	23350	23350	23350	23350	0
40	20240215	184800	63738000	23350	23350	23350	23350	0
41	20240215	184700	63738000	23350	23350	23350	23350	0
42	20240215	184600	63738000	23350	23350	23350	23350	0
43	20240215	184500	63738000	23350	23350	23350	23350	0
44	20240215	184400	63738000	23350	23350	23350	23350	0
45	20240215	184300	63738000	23350	23350	23350	23350	0
46	20240215	184200	63738000	23350	23350	23350	23350	0
47	20240215	184100	63738000	23350	23350	23350	23350	0
48	20240215	184000	63738000	23350	23350	23350	23350	0
49	20240215	183900	63738000	23350	23350	23350	23350	0
50	20240215	183800	63738000	23350	23350	23350	23350	0
51	20240215	183700	63738000	23350	23350	23350	23350	0
52	20240215	183600	63738000	23350	23350	23350	23350	0
53	20240215	183500	63738000	23350	23350	23350	23350	0
54	20240215	183400	63738000	23350	23350	23350	23350	0
55	20240215	183300	63738000	23350	23350	23350	23350	0
56	20240215	183200	63738000	23350	23350	23350	23350	0
57	20240215	183100	63738000	23350	23350	23350	23350	0
58	20240215	183000	63738000	23350	23350	23350	23350	0
59	20240215	182900	63738000	23350	23350	23350	23350	0
60	20240215	182800	63738000	23350	23350	23350	23350	0
61	20240215	182700	63738000	23350	23350	23350	23350	0
62	20240215	182600	63738000	23350	23350	23350	23350	251
63	20240215	182500	63738000	23350	23350	23350	23350	0
64	20240215	182400	63738000	23350	23350	23350	23350	0
65	20240215	182300	63738000	23350	23350	23350	23350	0
66	20240215	182200	63738000	23350	23350	23350	23350	0
67	20240215	182100	63738000	23350	23350	23350	23350	0
68	20240215	182000	63738000	23350	23350	23350	23350	0
69	20240215	181900	63738000	23350	23350	23350	23350	0
70	20240215	181800	63738000	23350	23350	23350	23350	0
71	20240215	181700	63738000	23350	23350	23350	23350	0
72	20240215	181600	63738000	23350	23350	23350	23350	0
73	20240215	181500	63738000	23350	23350	23350	23350	0
74	20240215	181400	63738000	23350	23350	23350	23350	0
75	20240215	181300	63738000	23350	23350	23350	23350	0
76	20240215	181200	63738000	23350	23350	23350	23350	0
77	20240215	181100	63738000	23350	23350	23350	23350	0
78	20240215	181000	63738000	23350	23350	23350	23350	0
79	20240215	180900	63738000	23350	23350	23350	23350	0
80	20240215	180800	63738000	23350	23350	23350	23350	0
81	20240215	180700	63738000	23350	23350	23350	23350	0
82	20240215	180600	63738000	23350	23350	23350	23350	0
83	20240215	180500	63738000	23350	23350	23350	23350	0
84	20240215	180400	63738000	23350	23350	23350	23350	0
85	20240215	180300	63738000	23350	23350	23350	23350	0
86	20240215	180200	63738000	23350	23350	23350	23350	0
87	20240215	180100	63738000	23350	23350	23350	23350	0
88	20240215	180000	63738000	23350	23350	23350	23350	0
89	20240215	175900	63738000	23350	23350	23350	23350	0
90	20240215	175800	63738000	23350	23350	23350	23350	0
91	20240215	175700	63738000	23350	23350	23350	23350	0
92	20240215	175600	63738000	23350	23350	23350	23350	251
93	20240215	175500	63738000	23350	23350	23350	23350	0
94	20240215	175400	63738000	23350	23350	23350	23350	0
95	20240215	175300	63738000	23350	23350	23350	23350	0
96	20240215	175200	63738000	23350	23350	23350	23350	0
97	20240215	175100	63738000	23350	23350	23350	23350	0
98	20240215	175000	63738000	23350	23350	23350	23350	0
99	20240215	174900	63738000	23350	23350	23350	23350	0
100	20240215	174800	63738000	23350	23350	23350	23350	0
101	20240215	174700	63738000	23350	23350	23350	23350	0
102	20240215	174600	63738000	23350	23350	23350	23350	0
103	20240215	174500	63738000	23350	23350	23350	23350	0
104	20240215	174400	63738000	23350	23350	23350	23350	0
105	20240215	174300	63738000	23350	23350	23350	23350	0
106	20240215	174200	63738000	23350	23350	23350	23350	0
107	20240215	174100	63738000	23350	23350	23350	23350	0
108	20240215	174000	63738000	23350	23350	23350	23350	0
109	20240215	173900	63738000	23350	23350	23350	23350	0
110	20240215	173800	63738000	23350	23350	23350	23350	0
111	20240215	173700	63738000	23350	23350	23350	23350	0
112	20240215	173600	63738000	23350	23350	23350	23350	0
113	20240215	173500	63738000	23350	23350	23350	23350	0
114	20240215	173400	63738000	23350	23350	23350	23350	0
115	20240215	173300	63738000	23350	23350	23350	23350	0
116	20240215	173200	63738000	23350	23350	23350	23350	0
117	20240215	173100	63738000	23350	23350	23350	23350	0
118	20240215	173000	63738000	23350	23350	23350	23350	0
119	20240215	172900	63738000	23350	23350	23350	23350	0
120	20240215	172800	63738000	23350	23350	23350	23350	0
121	20240215	172700	63738000	23350	23350	23350	23350	0
122	20240215	172600	63738000	23350	23350	23350	23350	251
123	20240215	172500	63738000	23350	23350	23350	23350	0
124	20240215	172400	63738000	23350	23350	23350	23350	0
125	20240215	172300	63738000	23350	23350	23350	23350	0
126	20240215	172200	63738000	23350	23350	23350	23350	0
127	20240215	172100	63738000	23350	23350	23350	23350	0
128	20240215	172000	63738000	23350	23350	23350	23350	0
129	20240215	171900	63738000	23350	23350	23350	23350	0
130	20240215	171800	63738000	23350	23350	23350	23350	0
131	20240215	171700	63738000	23350	23350	23350	23350	0
132	20240215	171600	63738000	23350	23350	23350	23350	0
133	20240215	171500	63738000	23350	23350	23350	23350	0
134	20240215	171400	63738000	23350	23350	23350	23350	0
135	20240215	171300	63738000	23350	23350	23350	23350	0
136	20240215	171200	63738000	23350	23350	23350	23350	0
137	20240215	171100	63738000	23350	23350	23350	23350	0
138	20240215	171000	63738000	23350	23350	23350	23350	0
139	20240215	170900	63738000	23350	23350	23350	23350	0
140	20240215	170800	63738000	23350	23350	23350	23350	0
141	20240215	170700	63738000	23350	23350	23350	23350	0
142	20240215	170600	63738000	23350	23350	23350	23350	0
143	20240215	170500	63738000	23350	23350	23350	23350	0
144	20240215	170400	63738000	23350	23350	23350	23350	0
145	20240215	170300	63738000	23350	23350	23350	23350	0
146	20240215	170200	63738000	23350	23350	23350	23350	0
147	20240215	170100	63738000	23350	23350	23350	23350	0
148	20240215	170000	63738000	23350	23350	23350	23350	0
149	20240215	165900	63738000	23350	23350	23350	23350	0
150	20240215	165800	63738000	23350	23350	23350	23350	0
151	20240215	165700	63738000	23350	23350	23350	23350	0
152	20240215	165600	63738000	23350	23350	23350	23350	251
153	20240215	165500	63738000	23350	23350	23350	23350	0
154	20240215	165400	63738000	23350	23350	23350	23350	0
155	20240215	165300	63738000	23350	23350	23350	23350	0
156	20240215	165200	63738000	23350	23350	23350	23350	0
157	20240215	165100	63738000	23350	23350	23350	23350	0
158	20240215	165000	63738000	23350	23350	23350	23350	0
159	20240215	164900	63738000	23350	23350	23350	23350	0
160	20240215	164800	63738000	23350	23350	23350	23350	0
161	20240215	164700	63738000	23350	23350	23350	23350	0
162	20240215	164600	63738000	23350	23350	23350	23350	0
163	20240215	164500	63738000	23350	23350	23350	23350	0
164	20240215	164400	63738000	23350	23350	23350	23350	0
165	20240215	164300	63738000	23350	23350	23350	23350	0
166	20240215	164200	63738000	23350	23350	23350	23350	0
167	20240215	164100	63738000	23350	23350	23350	23350	0
168	20240215	164000	63738000	23350	23350	23350	23350	0
169	20240215	163900	63738000	23350	23350	23350	23350	0
170	20240215	163800	63738000	23350	23350	23350	23350	0
171	20240215	163700	63738000	23350	23350	23350	23350	0
172	20240215	163600	63738000	23350	23350	23350	23350	0
173	20240215	163500	63738000	23350	23350	23350	23350	0
174	20240215	163400	63738000	23350	23350	23350	23350	0
175	20240215	163300	63738000	23350	23350	23350	23350	0
176	20240215	163200	63738000	23350	23350	23350	23350	0
177	20240215	163100	63738000	23350	23350	23350	23350	0
178	20240215	163000	63738000	23350	23350	23350	23350	0
179	20240215	162900	63738000	23350	23350	23350	23350	0
180	20240215	162800	63738000	23350	23350	23350	23350	0
181	20240215	162700	63738000	23350	23350	23350	23350	0
182	20240215	162600	63738000	23350	23350	23350	23350	251
183	20240215	162500	63738000	23350	23350	23350	23350	0
184	20240215	162400	63738000	23350	23350	23350	23350	0
185	20240215	162300	63738000	23350	23350	23350	23350	0
186	20240215	162200	63738000	23350	23350	23350	23350	0
187	20240215	162100	63738000	23350	23350	23350	23350	0
188	20240215	162000	63738000	23350	23350	23350	23350	0
189	20240215	161900	63738000	23350	23350	23350	23350	0
190	20240215	161800	63738000	23350	23350	23350	23350	0
191	20240215	161700	63738000	23350	23350	23350	23350	0
192	20240215	161600	63738000	23350	23350	23350	23350	0
193	20240215	161500	63738000	23350	23350	23350	23350	0
194	20240215	161400	63738000	23350	23350	23350	23350	0
195	20240215	161300	63738000	23350	23350	23350	23350	0
196	20240215	161200	63738000	23350	23350	23350	23350	0
197	20240215	161100	63738000	23350	23350	23350	23350	0
198	20240215	161000	63738000	23350	23350	23350	23350	0
199	20240215	160900	63738000	23350	23350	23350	23350	0
200	20240215	160800	63738000	23350	23350	23350	23350	0
201	20240215	160700	63738000	23350	23350	23350	23350	0
202	20240215	160600	63738000	23350	23350	23350	23350	0
203	20240215	160500	63738000	23350	23350	23350	23350	0
204	20240215	160400	63738000	23350	23350	23350	23350	0
205	20240215	160300	63738000	23350	23350	23350	23350	0
206	20240215	160200	63738000	23350	23350	23350	23350	0
207	20240215	160100	63738000	23350	23350	23350	23350	0
208	20240215	160000	63738000	23350	23350	23350	23350	0
209	20240215	155900	63738000	23350	23350	23350	23350	0
210	20240215	155800	63738000	23350	23350	23350	23350	0
211	20240215	155700	63738000	23350	23350	23350	23350	0
212	20240215	155600	63738000	23350	23350	23350	23350	251
213	20240215	155500	63738000	23350	23350	23350	23350	0
214	20240215	155400	63738000	23350	23350	23350	23350	0
215	20240215	155300	63738000	23350	23350	23350	23350	0
216	20240215	155200	63738000	23350	23350	23350	23350	0
217	20240215	155100	63738000	23350	23350	23350	23350	0
218	20240215	155000	63738000	23350	23350	23350	23350	0
219	20240215	154900	63738000	23350	23350	23350	23350	0
220	20240215	154800	63738000	23350	23350	23350	23350	0
221	20240215	154700	63738000	23350	23350	23350	23350	0
222	20240215	154600	63738000	23350	23350	23350	23350	0
223	20240215	154500	63738000	23350	23350	23350	23350	0
224	20240215	154400	63738000	23350	23350	23350	23350	0
225	20240215	154300	63738000	23350	23350	23350	23350	0
226	20240215	154200	63738000	23350	23350	23350	23350	0
227	20240215	154100	63738000	23350	23350	23350	23350	0
228	20240215	154000	63738000	23350	23350	23350	23350	0
229	20240215	153900	63738000	23350	23350	23350	23350	0
230	20240215	153800	63738000	23350	23350	23350	23350	0
231	20240215	153700	63738000	23350	23350	23350	23350	0
232	20240215	153600	63738000	23350	23350	23350	23350	0
233	20240215	153500	63738000	23350	23350	23350	23350	0
234	20240215	153400	63738000	23350	23350	23350	23350	0
235	20240215	153300	63738000	23350	23350	23350	23350	0
236	20240215	153200	63738000	23350	23350	23350	23350	0
237	20240215	153100	63738000	23350	23350	23350	23350	0
238	20240215	153000	63738000	23350	23350	23350	23350	251
239	20240215	152900	57877150	23400	23400	23400	23400	0
240	20240215	152800	57877150	23400	23400	23400	23400	0
241	20240215	152700	57877150	23400	23400	23400	23400	0
242	20240215	152600	57877150	23400	23400	23400	23400	0
243	20240215	152500	57877150	23400	23400	23400	23400	0
244	20240215	152400	57877150	23400	23400	23400	23400	0
245	20240215	152300	57877150	23400	23400	23400	23400	0
246	20240215	152200	57877150	23400	23400	23400	23400	0
247	20240215	152100	57877150	23400	23400	23400	23400	0
248	20240215	152000	57877150	23400	23400	23400	23400	0
249	20240215	151900	57877150	23400	23400	23400	23400	0
250	20240215	151800	57877150	23400	23400	23400	23400	0
251	20240215	151700	57877150	23400	23400	23400	23400	0
252	20240215	151600	57877150	23400	23400	23400	23400	0
253	20240215	151500	57877150	23400	23400	23400	23400	0
254	20240215	151400	57877150	23400	23400	23400	23400	0
255	20240215	151300	57877150	23400	23400	23400	23400	0
256	20240215	151200	57877150	23400	23400	23400	23400	0
257	20240215	151100	57877150	23400	23400	23400	23400	0
258	20240215	151000	57877150	23400	23400	23400	23400	0
259	20240215	150900	57877150	23400	23400	23400	23400	0
260	20240215	150800	57877150	23400	23400	23400	23400	0
261	20240215	150700	57877150	23400	23400	23400	23400	0
262	20240215	150600	57877150	23400	23400	23400	23400	0
263	20240215	150500	57877150	23400	23400	23400	23400	0
264	20240215	150400	57877150	23400	23400	23400	23400	0
265	20240215	150300	57877150	23400	23400	23400	23400	0
266	20240215	150200	57877150	23400	23400	23400	23400	0
267	20240215	150100	57877150	23400	23400	23400	23400	0
268	20240215	150000	57877150	23400	23400	23400	23400	0
269	20240215	145900	57877150	23400	23400	23400	23400	0
270	20240215	145800	57877150	23400	23400	23400	23400	0
271	20240215	145700	57877150	23400	23400	23400	23400	0
272	20240215	145600	57877150	23400	23400	23400	23400	0
273	20240215	145500	57877150	23400	23400	23400	23400	0
274	20240215	145400	57877150	23400	23400	23400	23400	0
275	20240215	145300	57877150	23400	23400	23400	23400	0
276	20240215	145200	57877150	23400	23400	23400	23400	0
277	20240215	145100	57877150	23400	23400	23400	23400	0
278	20240215	145000	57877150	23400	23400	23400	23400	0
279	20240215	144900	57877150	23400	23400	23400	23400	0
280	20240215	144800	57877150	23400	23400	23400	23400	0
281	20240215	144700	57877150	23400	23400	23400	23400	0
282	20240215	144600	57877150	23400	23400	23400	23400	0
283	20240215	144500	57877150	23400	23400	23400	23400	0
284	20240215	144400	57877150	23400	23400	23400	23400	0
285	20240215	144300	57877150	23400	23400	23400	23400	0
286	20240215	144200	57877150	23400	23400	23400	23400	0
287	20240215	144100	57877150	23400	23400	23400	23400	0
288	20240215	144000	57877150	23400	23400	23400	23400	0
289	20240215	143900	57877150	23400	23400	23400	23400	0
290	20240215	143800	57877150	23400	23400	23400	23400	0
291	20240215	143700	57877150	23400	23400	23400	23400	0
292	20240215	143600	57877150	23400	23400	23400	23400	0
293	20240215	143500	57877150	23400	23400	23400	23400	0
294	20240215	143400	57877150	23400	23400	23400	23400	0
295	20240215	143300	57877150	23400	23400	23400	23400	0
296	20240215	143200	57877150	23400	23400	23400	23400	0
297	20240215	143100	57877150	23400	23400	23400	23400	0
298	20240215	143000	57877150	23400	23400	23400	23400	0
299	20240215	142900	57877150	23400	23400	23400	23400	0
300	20240215	142800	57877150	23400	23400	23400	23400	0
301	20240215	142700	57877150	23400	23400	23400	23400	0
302	20240215	142600	57877150	23400	23400	23400	23400	0
303	20240215	142500	57877150	23400	23400	23400	23400	0
304	20240215	142400	57877150	23400	23400	23400	23400	0
305	20240215	142300	57877150	23400	23400	23400	23400	0
306	20240215	142200	57877150	23400	23400	23400	23400	0
307	20240215	142100	57877150	23400	23400	23400	23400	0
308	20240215	142000	57877150	23400	23400	23400	23400	0
309	20240215	141900	57877150	23400	23400	23400	23400	13
310	20240215	141800	57572950	23400	23400	23400	23400	0
311	20240215	141700	57572950	23400	23400	23400	23400	0
312	20240215	141600	57572950	23400	23400	23400	23400	0
313	20240215	141500	57572950	23400	23400	23400	23400	0
314	20240215	141400	57572950	23400	23400	23400	23400	0
315	20240215	141300	57572950	23400	23400	23400	23400	0
316	20240215	141200	57572950	23400	23400	23400	23400	0
317	20240215	141100	57572950	23400	23400	23400	23400	0
318	20240215	141000	57572950	23400	23400	23400	23400	0
319	20240215	140900	57572950	23400	23400	23400	23400	0
320	20240215	140800	57572950	23400	23400	23400	23400	0
321	20240215	140700	57572950	23400	23400	23400	23400	0
322	20240215	140600	57572950	23400	23400	23400	23400	0
323	20240215	140500	57572950	23400	23400	23400	23400	0
324	20240215	140400	57572950	23400	23400	23400	23400	0
325	20240215	140300	57572950	23400	23400	23400	23400	0
326	20240215	140200	57572950	23400	23400	23400	23400	1
327	20240215	140100	57549550	23200	23200	23200	23200	0
328	20240215	140000	57549550	23200	23200	23200	23200	0
329	20240215	135900	57549550	23200	23200	23200	23200	0
330	20240215	135800	57549550	23200	23200	23200	23200	0
331	20240215	135700	57549550	23200	23300	23300	23200	48
332	20240215	135600	56434950	23400	23400	23400	23400	0
333	20240215	135500	56434950	23400	23400	23400	23400	0
334	20240215	135400	56434950	23400	23400	23400	23400	0
335	20240215	135300	56434950	23400	23400	23400	23400	0
336	20240215	135200	56434950	23400	23400	23400	23400	0
337	20240215	135100	56434950	23400	23350	23400	23350	70
338	20240215	135000	54800400	23400	23400	23400	23400	0
339	20240215	134900	54800400	23400	23400	23400	23400	0
340	20240215	134800	54800400	23400	23400	23400	23400	0
341	20240215	134700	54800400	23400	23400	23400	23400	0
342	20240215	134600	54800400	23400	23400	23400	23400	0
343	20240215	134500	54800400	23400	23400	23400	23400	0
344	20240215	134400	54800400	23400	23400	23400	23400	0
345	20240215	134300	54800400	23400	23400	23400	23400	0
346	20240215	134200	54800400	23400	23400	23400	23400	0
347	20240215	134100	54800400	23400	23400	23400	23400	0
348	20240215	134000	54800400	23400	23400	23400	23400	0
349	20240215	133900	54800400	23400	23400	23400	23400	0
350	20240215	133800	54800400	23400	23400	23400	23400	0
351	20240215	133700	54800400	23400	23400	23400	23400	0
352	20240215	133600	54800400	23400	23400	23400	23400	0
353	20240215	133500	54800400	23400	23400	23400	23400	0
354	20240215	133400	54800400	23400	23400	23400	23400	500
355	20240215	133300	43100400	23450	23450	23450	23450	0
356	20240215	133200	43100400	23450	23450	23450	23450	0
357	20240215	133100	43100400	23450	23450	23450	23450	0
358	20240215	133000	43100400	23450	23450	23450	23450	0
359	20240215	132900	43100400	23450	23450	23450	23450	0
360	20240215	132800	43100400	23450	23450	23450	23450	0
361	20240215	132700	43100400	23450	23450	23450	23450	0
362	20240215	132600	43100400	23450	23450	23450	23450	0
363	20240215	132500	43100400	23450	23450	23450	23450	0
364	20240215	132400	43100400	23450	23450	23450	23450	0
365	20240215	132300	43100400	23450	23450	23450	23450	0
366	20240215	132200	43100400	23450	23450	23450	23450	0
367	20240215	132100	43100400	23450	23450	23450	23450	0
368	20240215	132000	43100400	23450	23450	23450	23450	0
369	20240215	131900	43100400	23450	23450	23450	23450	0
370	20240215	131800	43100400	23450	23450	23450	23450	0
371	20240215	131700	43100400	23450	23450	23450	23450	0
372	20240215	131600	43100400	23450	23450	23450	23450	0
373	20240215	131500	43100400	23450	23450	23450	23450	0
374	20240215	131400	43100400	23450	23450	23450	23450	1
375	20240215	131300	43076950	23450	23450	23450	23450	0
376	20240215	131200	43076950	23450	23450	23450	23450	0
377	20240215	131100	43076950	23450	23450	23450	23450	0
378	20240215	131000	43076950	23450	23450	23450	23450	0
379	20240215	130900	43076950	23450	23450	23450	23450	0
380	20240215	130800	43076950	23450	23450	23450	23450	0
381	20240215	130700	43076950	23450	23450	23450	23450	0
382	20240215	130600	43076950	23450	23450	23450	23450	0
383	20240215	130500	43076950	23450	23450	23450	23450	0
384	20240215	130400	43076950	23450	23450	23450	23450	0
385	20240215	130300	43076950	23450	23450	23450	23450	0
386	20240215	130200	43076950	23450	23450	23450	23450	0
387	20240215	130100	43076950	23450	23450	23450	23450	2
388	20240215	130000	43030050	23450	23450	23450	23450	0
389	20240215	125900	43030050	23450	23450	23450	23450	0
390	20240215	125800	43030050	23450	23450	23450	23450	0
391	20240215	125700	43030050	23450	23450	23450	23450	0
392	20240215	125600	43030050	23450	23450	23450	23450	0
393	20240215	125500	43030050	23450	23450	23450	23450	0
394	20240215	125400	43030050	23450	23450	23450	23450	0
395	20240215	125300	43030050	23450	23450	23450	23450	0
396	20240215	125200	43030050	23450	23450	23450	23450	0
397	20240215	125100	43030050	23450	23450	23450	23450	0
398	20240215	125000	43030050	23450	23450	23450	23450	0
399	20240215	124900	43030050	23450	23450	23450	23450	0
400	20240215	124800	43030050	23450	23450	23450	23450	0
401	20240215	124700	43030050	23450	23450	23450	23450	0
402	20240215	124600	43030050	23450	23450	23450	23450	0
403	20240215	124500	43030050	23450	23450	23450	23450	0
404	20240215	124400	43030050	23450	23450	23450	23450	0
405	20240215	124300	43030050	23450	23450	23450	23450	0
406	20240215	124200	43030050	23450	23450	23450	23450	0
407	20240215	124100	43030050	23450	23450	23450	23450	0
408	20240215	124000	43030050	23450	23450	23450	23450	0
409	20240215	123900	43030050	23450	23450	23450	23450	0
410	20240215	123800	43030050	23450	23450	23450	23450	0
411	20240215	123700	43030050	23450	23450	23450	23450	0
412	20240215	123600	43030050	23450	23450	23450	23450	0
413	20240215	123500	43030050	23450	23450	23450	23450	0
414	20240215	123400	43030050	23450	23450	23450	23450	0
415	20240215	123300	43030050	23450	23450	23450	23450	0
416	20240215	123200	43030050	23450	23450	23450	23450	0
417	20240215	123100	43030050	23450	23450	23450	23450	0
418	20240215	123000	43030050	23450	23450	23450	23450	0
419	20240215	122900	43030050	23450	23450	23450	23450	0
420	20240215	122800	43030050	23450	23450	23450	23450	0
421	20240215	122700	43030050	23450	23450	23450	23450	0
422	20240215	122600	43030050	23450	23450	23450	23450	0
423	20240215	122500	43030050	23450	23450	23450	23450	0
424	20240215	122400	43030050	23450	23450	23450	23450	0
425	20240215	122300	43030050	23450	23450	23450	23450	0
426	20240215	122200	43030050	23450	23450	23450	23450	0
427	20240215	122100	43030050	23450	23450	23450	23450	0
428	20240215	122000	43030050	23450	23450	23450	23450	0
429	20240215	121900	43030050	23450	23450	23450	23450	0
430	20240215	121800	43030050	23450	23450	23450	23450	0
431	20240215	121700	43030050	23450	23450	23450	23450	0
432	20240215	121600	43030050	23450	23450	23450	23450	0
433	20240215	121500	43030050	23450	23450	23450	23450	0
434	20240215	121400	43030050	23450	23450	23450	23450	0
435	20240215	121300	43030050	23450	23450	23450	23450	0
436	20240215	121200	43030050	23450	23450	23450	23450	0
437	20240215	121100	43030050	23450	23450	23450	23450	0
438	20240215	121000	43030050	23450	23450	23450	23450	0
439	20240215	120900	43030050	23450	23450	23450	23450	0
440	20240215	120800	43030050	23450	23450	23450	23450	0
441	20240215	120700	43030050	23450	23450	23450	23450	0
442	20240215	120600	43030050	23450	23450	23450	23450	0
443	20240215	120500	43030050	23450	23450	23450	23450	0
444	20240215	120400	43030050	23450	23450	23450	23450	0
445	20240215	120300	43030050	23450	23450	23450	23450	0
446	20240215	120200	43030050	23450	23450	23450	23450	90
447	20240215	120100	40919550	23400	23400	23400	23400	0
448	20240215	120000	40919550	23400	23400	23400	23400	0
449	20240215	115900	40919550	23400	23400	23400	23400	0
450	20240215	115800	40919550	23400	23400	23400	23400	0
451	20240215	115700	40919550	23400	23400	23400	23400	0
452	20240215	115600	40919550	23400	23400	23400	23400	0
453	20240215	115500	40919550	23400	23400	23400	23400	1
454	20240215	115400	40896150	23450	23450	23450	23450	0
455	20240215	115300	40896150	23450	23450	23450	23450	0
456	20240215	115200	40896150	23450	23450	23450	23450	0
457	20240215	115100	40896150	23450	23450	23450	23450	0
458	20240215	115000	40896150	23450	23450	23450	23450	0
459	20240215	114900	40896150	23450	23450	23450	23450	0
460	20240215	114800	40896150	23450	23450	23450	23450	0
461	20240215	114700	40896150	23450	23450	23450	23450	0
462	20240215	114600	40896150	23450	23450	23450	23450	0
463	20240215	114500	40896150	23450	23450	23450	23450	0
464	20240215	114400	40896150	23450	23450	23450	23450	0
465	20240215	114300	40896150	23450	23450	23450	23450	0
466	20240215	114200	40896150	23450	23450	23450	23450	0
467	20240215	114100	40896150	23450	23450	23450	23450	0
468	20240215	114000	40896150	23450	23450	23450	23450	0
469	20240215	113900	40896150	23450	23450	23450	23450	0
470	20240215	113800	40896150	23450	23450	23450	23200	50
471	20240215	113700	39731150	23200	23400	23400	23200	89
472	20240215	113600	37664550	23200	23200	23200	23200	29
473	20240215	113500	36991750	23200	23200	23200	23200	5
474	20240215	113400	36875750	23400	23400	23400	23400	0
475	20240215	113300	36875750	23400	23200	23400	23200	2
476	20240215	113200	36829150	23200	23200	23200	23200	0
477	20240215	113100	36829150	23200	23200	23200	23200	0
478	20240215	113000	36829150	23200	23200	23200	23200	0
479	20240215	112900	36829150	23200	23200	23200	23200	50
480	20240215	112800	35669150	23200	23200	23200	23200	0
481	20240215	112700	35669150	23200	23200	23200	23200	0
482	20240215	112600	35669150	23200	23200	23200	23200	5
483	20240215	112500	35553150	23350	23350	23350	23350	0
484	20240215	112400	35553150	23350	23350	23350	23350	5
485	20240215	112300	35436400	23450	23450	23450	23450	0
486	20240215	112200	35436400	23450	23450	23450	23450	0
487	20240215	112100	35436400	23450	23450	23450	23450	0
488	20240215	112000	35436400	23450	23450	23450	23450	0
489	20240215	111900	35436400	23450	23450	23450	23450	0
490	20240215	111800	35436400	23450	23450	23450	23450	0
491	20240215	111700	35436400	23450	23450	23450	23450	0
492	20240215	111600	35436400	23450	23450	23450	23450	0
493	20240215	111500	35436400	23450	23450	23450	23450	0
494	20240215	111400	35436400	23450	23450	23450	23450	0
495	20240215	111300	35436400	23450	23450	23450	23450	0
496	20240215	111200	35436400	23450	23450	23450	23450	0
497	20240215	111100	35436400	23450	23450	23450	23450	0
498	20240215	111000	35436400	23450	23450	23450	23450	0
499	20240215	110900	35436400	23450	23450	23450	23450	0
500	20240215	110800	35436400	23450	23450	23450	23450	0
501	20240215	110700	35436400	23450	23450	23450	23450	0
502	20240215	110600	35436400	23450	23450	23450	23450	0
503	20240215	110500	35436400	23450	23450	23450	23450	0
504	20240215	110400	35436400	23450	23450	23450	23450	0
505	20240215	110300	35436400	23450	23450	23450	23450	0
506	20240215	110200	35436400	23450	23450	23450	23450	0
507	20240215	110100	35436400	23450	23450	23450	23450	0
508	20240215	110000	35436400	23450	23450	23450	23450	0
509	20240215	105900	35436400	23450	23450	23450	23450	0
510	20240215	105800	35436400	23450	23450	23450	23450	0
511	20240215	105700	35436400	23450	23450	23450	23450	0
512	20240215	105600	35436400	23450	23450	23450	23450	0
513	20240215	105500	35436400	23450	23450	23450	23450	0
514	20240215	105400	35436400	23450	23450	23450	23450	0
515	20240215	105300	35436400	23450	23450	23450	23450	0
516	20240215	105200	35436400	23450	23450	23450	23450	0
517	20240215	105100	35436400	23450	23450	23450	23450	1
518	20240215	105000	35412950	23200	23200	23200	23200	0
519	20240215	104900	35412950	23200	23200	23200	23200	0
520	20240215	104800	35412950	23200	23200	23200	23200	0
521	20240215	104700	35412950	23200	23200	23200	23200	0
522	20240215	104600	35412950	23200	23200	23200	23200	0
523	20240215	104500	35412950	23200	23200	23200	23200	0
524	20240215	104400	35412950	23200	23200	23200	23200	0
525	20240215	104300	35412950	23200	23200	23200	23200	0
526	20240215	104200	35412950	23200	23200	23200	23200	0
527	20240215	104100	35412950	23200	23200	23200	23200	0
528	20240215	104000	35412950	23200	23200	23200	23200	0
529	20240215	103900	35412950	23200	23200	23200	23200	0
530	20240215	103800	35412950	23200	23200	23200	23200	0
531	20240215	103700	35412950	23200	23200	23200	23200	45
532	20240215	103600	34368950	23450	23450	23450	23450	0
533	20240215	103500	34368950	23450	23450	23450	23450	0
534	20240215	103400	34368950	23450	23450	23450	23450	0
535	20240215	103300	34368950	23450	23450	23450	23450	1
536	20240215	103200	34345500	23200	23200	23200	23200	0
537	20240215	103100	34345500	23200	23200	23200	23200	0
538	20240215	103000	34345500	23200	23200	23200	23200	50
539	20240215	102900	33185500	23200	23200	23200	23200	5
540	20240215	102800	33069500	23200	23200	23200	23200	0
541	20240215	102700	33069500	23200	23200	23200	23200	7
542	20240215	102600	32907100	23200	23200	23200	23200	5
543	20240215	102500	32791100	23200	23200	23200	23200	0
544	20240215	102400	32791100	23200	23200	23200	23200	10
545	20240215	102300	32559100	23200	23200	23200	23200	15
546	20240215	102200	32211100	23200	23200	23200	23200	0
547	20240215	102100	32211100	23200	23250	23250	23200	14
548	20240215	102000	31886100	23450	23450	23450	23450	0
549	20240215	101900	31886100	23450	23450	23450	23450	0
550	20240215	101800	31886100	23450	23450	23450	23450	1
551	20240215	101700	31862650	23250	23250	23250	23250	1
552	20240215	101600	31839400	23250	23250	23250	23250	0
553	20240215	101500	31839400	23250	23250	23250	23250	2
554	20240215	101400	31792900	23450	23450	23450	23450	0
555	20240215	101300	31792900	23450	23450	23450	23450	0
556	20240215	101200	31792900	23450	23450	23450	23450	0
557	20240215	101100	31792900	23450	23450	23450	23450	0
558	20240215	101000	31792900	23450	23450	23450	23450	0
559	20240215	100900	31792900	23450	23450	23450	23450	0
560	20240215	100800	31792900	23450	23450	23450	23450	0
561	20240215	100700	31792900	23450	23450	23450	23450	0
562	20240215	100600	31792900	23450	23450	23450	23450	0
563	20240215	100500	31792900	23450	23450	23450	23450	0
564	20240215	100400	31792900	23450	23450	23450	23450	0
565	20240215	100300	31792900	23450	23450	23450	23450	0
566	20240215	100200	31792900	23450	23450	23450	23450	0
567	20240215	100100	31792900	23450	23450	23450	23450	0
568	20240215	100000	31792900	23450	23450	23450	23450	0
569	20240215	095900	31792900	23450	23450	23450	23450	0
570	20240215	095800	31792900	23450	23450	23450	23450	0
571	20240215	095700	31792900	23450	23450	23450	23450	0
572	20240215	095600	31792900	23450	23450	23450	23450	0
573	20240215	095500	31792900	23450	23450	23450	23450	10
574	20240215	095400	31558400	23450	23450	23450	23450	0
575	20240215	095300	31558400	23450	23450	23450	23450	0
576	20240215	095200	31558400	23450	23450	23450	23450	0
577	20240215	095100	31558400	23450	23450	23450	23450	0
578	20240215	095000	31558400	23450	23450	23450	23450	0
579	20240215	094900	31558400	23450	23450	23450	23450	0
580	20240215	094800	31558400	23450	23450	23450	23450	0
581	20240215	094700	31558400	23450	23450	23450	23450	0
582	20240215	094600	31558400	23450	23450	23450	23450	0
583	20240215	094500	31558400	23450	23450	23450	23450	0
584	20240215	094400	31558400	23450	23450	23450	23450	0
585	20240215	094300	31558400	23450	23450	23450	23450	0
586	20240215	094200	31558400	23450	23450	23450	23450	0
587	20240215	094100	31558400	23450	23450	23450	23450	0
588	20240215	094000	31558400	23450	23450	23450	23450	0
589	20240215	093900	31558400	23450	23450	23450	23450	0
590	20240215	093800	31558400	23450	23450	23450	23450	0
591	20240215	093700	31558400	23450	23450	23450	23450	0
592	20240215	093600	31558400	23450	23450	23450	23450	0
593	20240215	093500	31558400	23450	23450	23450	23450	0
594	20240215	093400	31558400	23450	23450	23450	23450	0
595	20240215	093300	31558400	23450	23450	23450	23450	0
596	20240215	093200	31558400	23450	23450	23450	23450	0
597	20240215	093100	31558400	23450	23450	23450	23450	0
598	20240215	093000	31558400	23450	23450	23450	23450	1
599	20240215	092900	31534950	23150	23150	23150	23150	0
600	20240215	092800	31534950	23150	23150	23150	23150	0
601	20240215	092700	31534950	23150	23150	23150	23150	0
602	20240215	092600	31534950	23150	23150	23150	23150	0
603	20240215	092500	31534950	23150	23150	23150	23150	0
604	20240215	092400	31534950	23150	23150	23150	23150	0
605	20240215	092300	31534950	23150	23150	23150	23150	0
606	20240215	092200	31534950	23150	23200	23200	23150	30
607	20240215	092100	30840400	23150	23150	23150	23150	0
608	20240215	092000	30840400	23150	23150	23150	23150	0
609	20240215	091900	30840400	23150	23150	23150	23150	0
610	20240215	091800	30840400	23150	23150	23150	23150	0
611	20240215	091700	30840400	23150	23150	23150	23150	0
612	20240215	091600	30840400	23150	23150	23150	23150	0
613	20240215	091500	30840400	23150	23150	23150	23150	0
614	20240215	091400	30840400	23150	23200	23200	23150	30
615	20240215	091300	30145850	23500	23500	23500	23500	0
616	20240215	091200	30145850	23500	23500	23500	23500	0
617	20240215	091100	30145850	23500	23500	23500	23500	0
618	20240215	091000	30145850	23500	23500	23500	23500	0
619	20240215	090900	30145850	23500	23500	23500	23500	1
620	20240215	090800	30122350	23350	23350	23350	23350	301
621	20240215	090700	23094000	23050	23050	23050	23050	0
622	20240215	090600	23094000	23050	23050	23050	23050	0
623	20240215	090500	23094000	23050	23050	23050	23050	0
624	20240215	090400	23094000	23050	23050	23050	23050	0
625	20240215	090300	23094000	23050	23050	23050	23050	0
626	20240215	090200	23094000	23050	23050	23050	23050	0
627	20240215	090100	23094000	23050	23050	23050	23000	903
628	20240215	090000	2305000	23050	23050	23050	23050	100