KissMeData/268280/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205200	15167000	132900	132900	132900	132900	15
3	20240215	205100	15167000	132900	132900	132900	132900	0
4	20240215	205000	15167000	132900	132900	132900	132900	0
5	20240215	204900	15167000	132900	132900	132900	132900	0
6	20240215	204800	15167000	132900	132900	132900	132900	0
7	20240215	204700	15167000	132900	132900	132900	132900	0
8	20240215	204600	15167000	132900	132900	132900	132900	0
9	20240215	204500	15167000	132900	132900	132900	132900	0
10	20240215	204400	15167000	132900	132900	132900	132900	0
11	20240215	204300	15167000	132900	132900	132900	132900	0
12	20240215	204200	15167000	132900	132900	132900	132900	0
13	20240215	204100	15167000	132900	132900	132900	132900	0
14	20240215	204000	15167000	132900	132900	132900	132900	0
15	20240215	203900	15167000	132900	132900	132900	132900	0
16	20240215	203800	15167000	132900	132900	132900	132900	0
17	20240215	203700	15167000	132900	132900	132900	132900	0
18	20240215	203600	15167000	132900	132900	132900	132900	0
19	20240215	203500	15167000	132900	132900	132900	132900	0
20	20240215	203400	15167000	132900	132900	132900	132900	0
21	20240215	203300	15167000	132900	132900	132900	132900	0
22	20240215	203200	15167000	132900	132900	132900	132900	0
23	20240215	203100	15167000	132900	132900	132900	132900	0
24	20240215	203000	15167000	132900	132900	132900	132900	0
25	20240215	202900	15167000	132900	132900	132900	132900	0
26	20240215	202800	15167000	132900	132900	132900	132900	0
27	20240215	202700	15167000	132900	132900	132900	132900	0
28	20240215	202600	15167000	132900	132900	132900	132900	0
29	20240215	202500	15167000	132900	132900	132900	132900	0
30	20240215	202400	15167000	132900	132900	132900	132900	0
31	20240215	202300	15167000	132900	132900	132900	132900	0
32	20240215	202200	15167000	132900	132900	132900	132900	15
33	20240215	202100	15167000	132900	132900	132900	132900	0
34	20240215	202000	15167000	132900	132900	132900	132900	0
35	20240215	201900	15167000	132900	132900	132900	132900	0
36	20240215	201800	15167000	132900	132900	132900	132900	0
37	20240215	201700	15167000	132900	132900	132900	132900	0
38	20240215	201600	15167000	132900	132900	132900	132900	0
39	20240215	201500	15167000	132900	132900	132900	132900	0
40	20240215	201400	15167000	132900	132900	132900	132900	0
41	20240215	201300	15167000	132900	132900	132900	132900	0
42	20240215	201200	15167000	132900	132900	132900	132900	0
43	20240215	201100	15167000	132900	132900	132900	132900	0
44	20240215	201000	15167000	132900	132900	132900	132900	0
45	20240215	200900	15167000	132900	132900	132900	132900	0
46	20240215	200800	15167000	132900	132900	132900	132900	0
47	20240215	200700	15167000	132900	132900	132900	132900	0
48	20240215	200600	15167000	132900	132900	132900	132900	0
49	20240215	200500	15167000	132900	132900	132900	132900	0
50	20240215	200400	15167000	132900	132900	132900	132900	0
51	20240215	200300	15167000	132900	132900	132900	132900	0
52	20240215	200200	15167000	132900	132900	132900	132900	0
53	20240215	200100	15167000	132900	132900	132900	132900	0
54	20240215	200000	15167000	132900	132900	132900	132900	0
55	20240215	195900	15167000	132900	132900	132900	132900	0
56	20240215	195800	15167000	132900	132900	132900	132900	0
57	20240215	195700	15167000	132900	132900	132900	132900	0
58	20240215	195600	15167000	132900	132900	132900	132900	0
59	20240215	195500	15167000	132900	132900	132900	132900	0
60	20240215	195400	15167000	132900	132900	132900	132900	0
61	20240215	195300	15167000	132900	132900	132900	132900	0
62	20240215	195200	15167000	132900	132900	132900	132900	15
63	20240215	195100	15167000	132900	132900	132900	132900	0
64	20240215	195000	15167000	132900	132900	132900	132900	0
65	20240215	194900	15167000	132900	132900	132900	132900	0
66	20240215	194800	15167000	132900	132900	132900	132900	0
67	20240215	194700	15167000	132900	132900	132900	132900	0
68	20240215	194600	15167000	132900	132900	132900	132900	0
69	20240215	194500	15167000	132900	132900	132900	132900	0
70	20240215	194400	15167000	132900	132900	132900	132900	0
71	20240215	194300	15167000	132900	132900	132900	132900	0
72	20240215	194200	15167000	132900	132900	132900	132900	0
73	20240215	194100	15167000	132900	132900	132900	132900	0
74	20240215	194000	15167000	132900	132900	132900	132900	0
75	20240215	193900	15167000	132900	132900	132900	132900	0
76	20240215	193800	15167000	132900	132900	132900	132900	0
77	20240215	193700	15167000	132900	132900	132900	132900	0
78	20240215	193600	15167000	132900	132900	132900	132900	0
79	20240215	193500	15167000	132900	132900	132900	132900	0
80	20240215	193400	15167000	132900	132900	132900	132900	0
81	20240215	193300	15167000	132900	132900	132900	132900	0
82	20240215	193200	15167000	132900	132900	132900	132900	0
83	20240215	193100	15167000	132900	132900	132900	132900	0
84	20240215	193000	15167000	132900	132900	132900	132900	0
85	20240215	192900	15167000	132900	132900	132900	132900	0
86	20240215	192800	15167000	132900	132900	132900	132900	0
87	20240215	192700	15167000	132900	132900	132900	132900	0
88	20240215	192600	15167000	132900	132900	132900	132900	0
89	20240215	192500	15167000	132900	132900	132900	132900	0
90	20240215	192400	15167000	132900	132900	132900	132900	0
91	20240215	192300	15167000	132900	132900	132900	132900	0
92	20240215	192200	15167000	132900	132900	132900	132900	15
93	20240215	192100	15167000	132900	132900	132900	132900	0
94	20240215	192000	15167000	132900	132900	132900	132900	0
95	20240215	191900	15167000	132900	132900	132900	132900	0
96	20240215	191800	15167000	132900	132900	132900	132900	0
97	20240215	191700	15167000	132900	132900	132900	132900	0
98	20240215	191600	15167000	132900	132900	132900	132900	0
99	20240215	191500	15167000	132900	132900	132900	132900	0
100	20240215	191400	15167000	132900	132900	132900	132900	0
101	20240215	191300	15167000	132900	132900	132900	132900	0
102	20240215	191200	15167000	132900	132900	132900	132900	0
103	20240215	191100	15167000	132900	132900	132900	132900	0
104	20240215	191000	15167000	132900	132900	132900	132900	0
105	20240215	190900	15167000	132900	132900	132900	132900	0
106	20240215	190800	15167000	132900	132900	132900	132900	0
107	20240215	190700	15167000	132900	132900	132900	132900	0
108	20240215	190600	15167000	132900	132900	132900	132900	0
109	20240215	190500	15167000	132900	132900	132900	132900	0
110	20240215	190400	15167000	132900	132900	132900	132900	0
111	20240215	190300	15167000	132900	132900	132900	132900	0
112	20240215	190200	15167000	132900	132900	132900	132900	0
113	20240215	190100	15167000	132900	132900	132900	132900	0
114	20240215	190000	15167000	132900	132900	132900	132900	0
115	20240215	185900	15167000	132900	132900	132900	132900	0
116	20240215	185800	15167000	132900	132900	132900	132900	0
117	20240215	185700	15167000	132900	132900	132900	132900	0
118	20240215	185600	15167000	132900	132900	132900	132900	0
119	20240215	185500	15167000	132900	132900	132900	132900	0
120	20240215	185400	15167000	132900	132900	132900	132900	0
121	20240215	185300	15167000	132900	132900	132900	132900	0
122	20240215	185200	15167000	132900	132900	132900	132900	15
123	20240215	185100	15167000	132900	132900	132900	132900	0
124	20240215	185000	15167000	132900	132900	132900	132900	0
125	20240215	184900	15167000	132900	132900	132900	132900	0
126	20240215	184800	15167000	132900	132900	132900	132900	0
127	20240215	184700	15167000	132900	132900	132900	132900	0
128	20240215	184600	15167000	132900	132900	132900	132900	0
129	20240215	184500	15167000	132900	132900	132900	132900	0
130	20240215	184400	15167000	132900	132900	132900	132900	0
131	20240215	184300	15167000	132900	132900	132900	132900	0
132	20240215	184200	15167000	132900	132900	132900	132900	0
133	20240215	184100	15167000	132900	132900	132900	132900	0
134	20240215	184000	15167000	132900	132900	132900	132900	0
135	20240215	183900	15167000	132900	132900	132900	132900	0
136	20240215	183800	15167000	132900	132900	132900	132900	0
137	20240215	183700	15167000	132900	132900	132900	132900	0
138	20240215	183600	15167000	132900	132900	132900	132900	0
139	20240215	183500	15167000	132900	132900	132900	132900	0
140	20240215	183400	15167000	132900	132900	132900	132900	0
141	20240215	183300	15167000	132900	132900	132900	132900	0
142	20240215	183200	15167000	132900	132900	132900	132900	0
143	20240215	183100	15167000	132900	132900	132900	132900	0
144	20240215	183000	15167000	132900	132900	132900	132900	0
145	20240215	182900	15167000	132900	132900	132900	132900	0
146	20240215	182800	15167000	132900	132900	132900	132900	0
147	20240215	182700	15167000	132900	132900	132900	132900	0
148	20240215	182600	15167000	132900	132900	132900	132900	0
149	20240215	182500	15167000	132900	132900	132900	132900	0
150	20240215	182400	15167000	132900	132900	132900	132900	0
151	20240215	182300	15167000	132900	132900	132900	132900	0
152	20240215	182200	15167000	132900	132900	132900	132900	15
153	20240215	182100	15167000	132900	132900	132900	132900	0
154	20240215	182000	15167000	132900	132900	132900	132900	0
155	20240215	181900	15167000	132900	132900	132900	132900	0
156	20240215	181800	15167000	132900	132900	132900	132900	0
157	20240215	181700	15167000	132900	132900	132900	132900	0
158	20240215	181600	15167000	132900	132900	132900	132900	0
159	20240215	181500	15167000	132900	132900	132900	132900	0
160	20240215	181400	15167000	132900	132900	132900	132900	0
161	20240215	181300	15167000	132900	132900	132900	132900	0
162	20240215	181200	15167000	132900	132900	132900	132900	0
163	20240215	181100	15167000	132900	132900	132900	132900	0
164	20240215	181000	15167000	132900	132900	132900	132900	0
165	20240215	180900	15167000	132900	132900	132900	132900	0
166	20240215	180800	15167000	132900	132900	132900	132900	0
167	20240215	180700	15167000	132900	132900	132900	132900	0
168	20240215	180600	15167000	132900	132900	132900	132900	0
169	20240215	180500	15167000	132900	132900	132900	132900	0
170	20240215	180400	15167000	132900	132900	132900	132900	0
171	20240215	180300	15167000	132900	132900	132900	132900	0
172	20240215	180200	15167000	132900	132900	132900	132900	0
173	20240215	180100	15167000	132900	132900	132900	132900	0
174	20240215	180000	15167000	132900	132900	132900	132900	0
175	20240215	175900	15167000	132900	132900	132900	132900	0
176	20240215	175800	15167000	132900	132900	132900	132900	0
177	20240215	175700	15167000	132900	132900	132900	132900	0
178	20240215	175600	15167000	132900	132900	132900	132900	0
179	20240215	175500	15167000	132900	132900	132900	132900	0
180	20240215	175400	15167000	132900	132900	132900	132900	0
181	20240215	175300	15167000	132900	132900	132900	132900	0
182	20240215	175200	15167000	132900	132900	132900	132900	15
183	20240215	175100	15167000	132900	132900	132900	132900	0
184	20240215	175000	15167000	132900	132900	132900	132900	0
185	20240215	174900	15167000	132900	132900	132900	132900	0
186	20240215	174800	15167000	132900	132900	132900	132900	0
187	20240215	174700	15167000	132900	132900	132900	132900	0
188	20240215	174600	15167000	132900	132900	132900	132900	0
189	20240215	174500	15167000	132900	132900	132900	132900	0
190	20240215	174400	15167000	132900	132900	132900	132900	0
191	20240215	174300	15167000	132900	132900	132900	132900	0
192	20240215	174200	15167000	132900	132900	132900	132900	0
193	20240215	174100	15167000	132900	132900	132900	132900	0
194	20240215	174000	15167000	132900	132900	132900	132900	0
195	20240215	173900	15167000	132900	132900	132900	132900	0
196	20240215	173800	15167000	132900	132900	132900	132900	0
197	20240215	173700	15167000	132900	132900	132900	132900	0
198	20240215	173600	15167000	132900	132900	132900	132900	0
199	20240215	173500	15167000	132900	132900	132900	132900	0
200	20240215	173400	15167000	132900	132900	132900	132900	0
201	20240215	173300	15167000	132900	132900	132900	132900	0
202	20240215	173200	15167000	132900	132900	132900	132900	0
203	20240215	173100	15167000	132900	132900	132900	132900	0
204	20240215	173000	15167000	132900	132900	132900	132900	0
205	20240215	172900	15167000	132900	132900	132900	132900	0
206	20240215	172800	15167000	132900	132900	132900	132900	0
207	20240215	172700	15167000	132900	132900	132900	132900	0
208	20240215	172600	15167000	132900	132900	132900	132900	0
209	20240215	172500	15167000	132900	132900	132900	132900	0
210	20240215	172400	15167000	132900	132900	132900	132900	0
211	20240215	172300	15167000	132900	132900	132900	132900	0
212	20240215	172200	15167000	132900	132900	132900	132900	15
213	20240215	172100	15167000	132900	132900	132900	132900	0
214	20240215	172000	15167000	132900	132900	132900	132900	0
215	20240215	171900	15167000	132900	132900	132900	132900	0
216	20240215	171800	15167000	132900	132900	132900	132900	0
217	20240215	171700	15167000	132900	132900	132900	132900	0
218	20240215	171600	15167000	132900	132900	132900	132900	0
219	20240215	171500	15167000	132900	132900	132900	132900	0
220	20240215	171400	15167000	132900	132900	132900	132900	0
221	20240215	171300	15167000	132900	132900	132900	132900	0
222	20240215	171200	15167000	132900	132900	132900	132900	0
223	20240215	171100	15167000	132900	132900	132900	132900	0
224	20240215	171000	15167000	132900	132900	132900	132900	0
225	20240215	170900	15167000	132900	132900	132900	132900	0
226	20240215	170800	15167000	132900	132900	132900	132900	0
227	20240215	170700	15167000	132900	132900	132900	132900	0
228	20240215	170600	15167000	132900	132900	132900	132900	0
229	20240215	170500	15167000	132900	132900	132900	132900	0
230	20240215	170400	15167000	132900	132900	132900	132900	0
231	20240215	170300	15167000	132900	132900	132900	132900	0
232	20240215	170200	15167000	132900	132900	132900	132900	0
233	20240215	170100	15167000	132900	132900	132900	132900	0
234	20240215	170000	15167000	132900	132900	132900	132900	0
235	20240215	165900	15167000	132900	132900	132900	132900	0
236	20240215	165800	15167000	132900	132900	132900	132900	0
237	20240215	165700	15167000	132900	132900	132900	132900	0
238	20240215	165600	15167000	132900	132900	132900	132900	0
239	20240215	165500	15167000	132900	132900	132900	132900	0
240	20240215	165400	15167000	132900	132900	132900	132900	0
241	20240215	165300	15167000	132900	132900	132900	132900	0
242	20240215	165200	15167000	132900	132900	132900	132900	15
243	20240215	165100	15167000	132900	132900	132900	132900	0
244	20240215	165000	15167000	132900	132900	132900	132900	0
245	20240215	164900	15167000	132900	132900	132900	132900	0
246	20240215	164800	15167000	132900	132900	132900	132900	0
247	20240215	164700	15167000	132900	132900	132900	132900	0
248	20240215	164600	15167000	132900	132900	132900	132900	0
249	20240215	164500	15167000	132900	132900	132900	132900	0
250	20240215	164400	15167000	132900	132900	132900	132900	0
251	20240215	164300	15167000	132900	132900	132900	132900	0
252	20240215	164200	15167000	132900	132900	132900	132900	0
253	20240215	164100	15167000	132900	132900	132900	132900	0
254	20240215	164000	15167000	132900	132900	132900	132900	0
255	20240215	163900	15167000	132900	132900	132900	132900	0
256	20240215	163800	15167000	132900	132900	132900	132900	0
257	20240215	163700	15167000	132900	132900	132900	132900	0
258	20240215	163600	15167000	132900	132900	132900	132900	0
259	20240215	163500	15167000	132900	132900	132900	132900	0
260	20240215	163400	15167000	132900	132900	132900	132900	0
261	20240215	163300	15167000	132900	132900	132900	132900	0
262	20240215	163200	15167000	132900	132900	132900	132900	0
263	20240215	163100	15167000	132900	132900	132900	132900	0
264	20240215	163000	15167000	132900	132900	132900	132900	0
265	20240215	162900	15167000	132900	132900	132900	132900	0
266	20240215	162800	15167000	132900	132900	132900	132900	0
267	20240215	162700	15167000	132900	132900	132900	132900	0
268	20240215	162600	15167000	132900	132900	132900	132900	0
269	20240215	162500	15167000	132900	132900	132900	132900	0
270	20240215	162400	15167000	132900	132900	132900	132900	0
271	20240215	162300	15167000	132900	132900	132900	132900	0
272	20240215	162200	15167000	132900	132900	132900	132900	15
273	20240215	162100	15167000	132900	132900	132900	132900	0
274	20240215	162000	15167000	132900	132900	132900	132900	0
275	20240215	161900	15167000	132900	132900	132900	132900	0
276	20240215	161800	15167000	132900	132900	132900	132900	0
277	20240215	161700	15167000	132900	132900	132900	132900	0
278	20240215	161600	15167000	132900	132900	132900	132900	0
279	20240215	161500	15167000	132900	132900	132900	132900	0
280	20240215	161400	15167000	132900	132900	132900	132900	0
281	20240215	161300	15167000	132900	132900	132900	132900	0
282	20240215	161200	15167000	132900	132900	132900	132900	0
283	20240215	161100	15167000	132900	132900	132900	132900	0
284	20240215	161000	15167000	132900	132900	132900	132900	0
285	20240215	160900	15167000	132900	132900	132900	132900	0
286	20240215	160800	15167000	132900	132900	132900	132900	0
287	20240215	160700	15167000	132900	132900	132900	132900	0
288	20240215	160600	15167000	132900	132900	132900	132900	0
289	20240215	160500	15167000	132900	132900	132900	132900	0
290	20240215	160400	15167000	132900	132900	132900	132900	0
291	20240215	160300	15167000	132900	132900	132900	132900	0
292	20240215	160200	15167000	132900	132900	132900	132900	0
293	20240215	160100	15167000	132900	132900	132900	132900	0
294	20240215	160000	15167000	132900	132900	132900	132900	0
295	20240215	155900	15167000	132900	132900	132900	132900	0
296	20240215	155800	15167000	132900	132900	132900	132900	0
297	20240215	155700	15167000	132900	132900	132900	132900	0
298	20240215	155600	15167000	132900	132900	132900	132900	0
299	20240215	155500	15167000	132900	132900	132900	132900	0
300	20240215	155400	15167000	132900	132900	132900	132900	0
301	20240215	155300	15167000	132900	132900	132900	132900	0
302	20240215	155200	15167000	132900	132900	132900	132900	15
303	20240215	155100	15167000	132900	132900	132900	132900	0
304	20240215	155000	15167000	132900	132900	132900	132900	0
305	20240215	154900	15167000	132900	132900	132900	132900	0
306	20240215	154800	15167000	132900	132900	132900	132900	0
307	20240215	154700	15167000	132900	132900	132900	132900	0
308	20240215	154600	15167000	132900	132900	132900	132900	0
309	20240215	154500	15167000	132900	132900	132900	132900	0
310	20240215	154400	15167000	132900	132900	132900	132900	0
311	20240215	154300	15167000	132900	132900	132900	132900	0
312	20240215	154200	15167000	132900	132900	132900	132900	0
313	20240215	154100	15167000	132900	132900	132900	132900	0
314	20240215	154000	15167000	132900	132900	132900	132900	0
315	20240215	153900	15167000	132900	132900	132900	132900	0
316	20240215	153800	15167000	132900	132900	132900	132900	0
317	20240215	153700	15167000	132900	132900	132900	132900	0
318	20240215	153600	15167000	132900	132900	132900	132900	0
319	20240215	153500	15167000	132900	132900	132900	132900	0
320	20240215	153400	15167000	132900	132900	132900	132900	0
321	20240215	153300	15167000	132900	132900	132900	132900	0
322	20240215	153200	15167000	132900	132900	132900	132900	0
323	20240215	153100	15167000	132900	132900	132900	132900	0
324	20240215	153000	15167000	132900	132900	132900	132900	15
325	20240215	152900	13173500	133700	133700	133700	133700	0
326	20240215	152800	13173500	133700	133700	133700	133700	0
327	20240215	152700	13173500	133700	133700	133700	133700	0
328	20240215	152600	13173500	133700	133700	133700	133700	0
329	20240215	152500	13173500	133700	133700	133700	133700	0
330	20240215	152400	13173500	133700	133700	133700	133700	0
331	20240215	152300	13173500	133700	133700	133700	133700	0
332	20240215	152200	13173500	133700	133700	133700	133700	0
333	20240215	152100	13173500	133700	133700	133700	133700	0
334	20240215	152000	13173500	133700	133700	133700	133700	0
335	20240215	151900	13173500	133700	133700	133700	133700	0
336	20240215	151800	13173500	133700	133700	133700	133700	2
337	20240215	151700	12906100	133700	133400	133700	133400	5
338	20240215	151600	12238500	133400	133400	133400	133400	0
339	20240215	151500	12238500	133400	133400	133400	133400	0
340	20240215	151400	12238500	133400	133400	133400	133400	0
341	20240215	151300	12238500	133400	133400	133400	133400	0
342	20240215	151200	12238500	133400	133400	133400	133400	0
343	20240215	151100	12238500	133400	133400	133400	133400	0
344	20240215	151000	12238500	133400	133400	133400	133400	1
345	20240215	150900	12105100	133700	133700	133700	133700	0
346	20240215	150800	12105100	133700	133700	133700	133700	0
347	20240215	150700	12105100	133700	133700	133700	133700	0
348	20240215	150600	12105100	133700	133700	133700	133700	0
349	20240215	150500	12105100	133700	133700	133700	133700	0
350	20240215	150400	12105100	133700	133700	133700	133700	0
351	20240215	150300	12105100	133700	133700	133700	133700	0
352	20240215	150200	12105100	133700	133700	133700	133700	0
353	20240215	150100	12105100	133700	133700	133700	133700	0
354	20240215	150000	12105100	133700	133700	133700	133700	0
355	20240215	145900	12105100	133700	133700	133700	133700	0
356	20240215	145800	12105100	133700	133700	133700	133700	0
357	20240215	145700	12105100	133700	133700	133700	133700	0
358	20240215	145600	12105100	133700	133700	133700	133700	0
359	20240215	145500	12105100	133700	133700	133700	133700	0
360	20240215	145400	12105100	133700	133700	133700	133700	0
361	20240215	145300	12105100	133700	133700	133700	133700	0
362	20240215	145200	12105100	133700	133700	133700	133700	0
363	20240215	145100	12105100	133700	133700	133700	133700	0
364	20240215	145000	12105100	133700	133700	133700	133700	0
365	20240215	144900	12105100	133700	133700	133700	133700	0
366	20240215	144800	12105100	133700	133700	133700	133700	0
367	20240215	144700	12105100	133700	133700	133700	133700	0
368	20240215	144600	12105100	133700	133700	133700	133700	0
369	20240215	144500	12105100	133700	133700	133700	133700	0
370	20240215	144400	12105100	133700	133700	133700	133700	0
371	20240215	144300	12105100	133700	133700	133700	133700	0
372	20240215	144200	12105100	133700	133700	133700	133700	0
373	20240215	144100	12105100	133700	133700	133700	133700	0
374	20240215	144000	12105100	133700	133700	133700	133700	1
375	20240215	143900	11971400	133600	133600	133600	133600	0
376	20240215	143800	11971400	133600	133600	133600	133600	0
377	20240215	143700	11971400	133600	133600	133600	133600	0
378	20240215	143600	11971400	133600	133600	133600	133600	0
379	20240215	143500	11971400	133600	133600	133600	133600	0
380	20240215	143400	11971400	133600	133600	133600	133600	0
381	20240215	143300	11971400	133600	133600	133600	133600	0
382	20240215	143200	11971400	133600	133600	133600	133600	0
383	20240215	143100	11971400	133600	133400	133600	133400	2
384	20240215	143000	11704400	133300	133300	133300	133300	0
385	20240215	142900	11704400	133300	133300	133300	133300	0
386	20240215	142800	11704400	133300	133300	133300	133300	0
387	20240215	142700	11704400	133300	133300	133300	133300	0
388	20240215	142600	11704400	133300	133300	133300	133300	0
389	20240215	142500	11704400	133300	133300	133300	133300	0
390	20240215	142400	11704400	133300	133300	133300	133300	0
391	20240215	142300	11704400	133300	133300	133300	133300	0
392	20240215	142200	11704400	133300	133300	133300	133300	0
393	20240215	142100	11704400	133300	133300	133300	133300	0
394	20240215	142000	11704400	133300	133300	133300	133300	0
395	20240215	141900	11704400	133300	133300	133300	133300	0
396	20240215	141800	11704400	133300	133300	133300	133300	0
397	20240215	141700	11704400	133300	133300	133300	133300	0
398	20240215	141600	11704400	133300	133300	133300	133300	0
399	20240215	141500	11704400	133300	133300	133300	133300	0
400	20240215	141400	11704400	133300	133300	133300	133300	0
401	20240215	141300	11704400	133300	133300	133300	133300	0
402	20240215	141200	11704400	133300	133300	133300	133300	0
403	20240215	141100	11704400	133300	133300	133300	133300	0
404	20240215	141000	11704400	133300	133300	133300	133300	0
405	20240215	140900	11704400	133300	133300	133300	133300	1
406	20240215	140800	11571100	133300	133300	133300	133300	1
407	20240215	140700	11437800	133300	133300	133300	133300	0
408	20240215	140600	11437800	133300	133300	133300	133300	0
409	20240215	140500	11437800	133300	133300	133300	133300	0
410	20240215	140400	11437800	133300	133300	133300	133300	0
411	20240215	140300	11437800	133300	133200	133300	133200	4
412	20240215	140200	10904800	133200	133200	133200	133200	0
413	20240215	140100	10904800	133200	133200	133200	133200	0
414	20240215	140000	10904800	133200	133200	133200	133200	0
415	20240215	135900	10904800	133200	133200	133200	133200	0
416	20240215	135800	10904800	133200	133200	133200	133200	0
417	20240215	135700	10904800	133200	133200	133200	133200	0
418	20240215	135600	10904800	133200	133200	133200	133200	0
419	20240215	135500	10904800	133200	133200	133200	133200	0
420	20240215	135400	10904800	133200	133200	133200	133200	0
421	20240215	135300	10904800	133200	133200	133200	133200	0
422	20240215	135200	10904800	133200	133200	133200	133200	0
423	20240215	135100	10904800	133200	133200	133200	133200	0
424	20240215	135000	10904800	133200	133200	133200	133200	0
425	20240215	134900	10904800	133200	133200	133200	133200	0
426	20240215	134800	10904800	133200	133200	133200	133200	0
427	20240215	134700	10904800	133200	133200	133200	133200	0
428	20240215	134600	10904800	133200	133200	133200	133200	0
429	20240215	134500	10904800	133200	133200	133200	133200	0
430	20240215	134400	10904800	133200	133200	133200	133200	0
431	20240215	134300	10904800	133200	133200	133200	133200	0
432	20240215	134200	10904800	133200	133200	133200	133200	0
433	20240215	134100	10904800	133200	133200	133200	133200	0
434	20240215	134000	10904800	133200	133200	133200	133200	0
435	20240215	133900	10904800	133200	133200	133200	133200	0
436	20240215	133800	10904800	133200	133200	133200	133200	0
437	20240215	133700	10904800	133200	133200	133200	133200	4
438	20240215	133600	10372000	132800	132800	132800	132800	0
439	20240215	133500	10372000	132800	132800	132800	132800	0
440	20240215	133400	10372000	132800	132800	132800	132800	0
441	20240215	133300	10372000	132800	132800	132800	132800	0
442	20240215	133200	10372000	132800	132800	132800	132800	0
443	20240215	133100	10372000	132800	132800	132800	132800	0
444	20240215	133000	10372000	132800	132800	132800	132800	0
445	20240215	132900	10372000	132800	132800	132800	132800	0
446	20240215	132800	10372000	132800	132800	132800	132800	0
447	20240215	132700	10372000	132800	133600	133600	132800	20
448	20240215	132600	7711200	133700	133700	133700	133700	0
449	20240215	132500	7711200	133700	133700	133700	133700	0
450	20240215	132400	7711200	133700	133700	133700	133700	0
451	20240215	132300	7711200	133700	133700	133700	133700	0
452	20240215	132200	7711200	133700	133700	133700	133700	0
453	20240215	132100	7711200	133700	133700	133700	133700	0
454	20240215	132000	7711200	133700	133700	133700	133700	0
455	20240215	131900	7711200	133700	133700	133700	133700	0
456	20240215	131800	7711200	133700	133700	133700	133700	0
457	20240215	131700	7711200	133700	133700	133700	133700	0
458	20240215	131600	7711200	133700	133700	133700	133700	0
459	20240215	131500	7711200	133700	133700	133700	133700	0
460	20240215	131400	7711200	133700	133700	133700	133700	0
461	20240215	131300	7711200	133700	133700	133700	133700	0
462	20240215	131200	7711200	133700	133700	133700	133700	0
463	20240215	131100	7711200	133700	133700	133700	133700	0
464	20240215	131000	7711200	133700	133700	133700	133700	0
465	20240215	130900	7711200	133700	133700	133700	133700	0
466	20240215	130800	7711200	133700	133700	133700	133700	0
467	20240215	130700	7711200	133700	133700	133700	133700	0
468	20240215	130600	7711200	133700	133700	133700	133700	0
469	20240215	130500	7711200	133700	133700	133700	133700	0
470	20240215	130400	7711200	133700	133700	133700	133700	0
471	20240215	130300	7711200	133700	133700	133700	133700	0
472	20240215	130200	7711200	133700	133700	133700	133700	1
473	20240215	130100	7577500	133700	133700	133700	133700	0
474	20240215	130000	7577500	133700	133700	133700	133700	3
475	20240215	125900	7176400	133700	133700	133700	133700	0
476	20240215	125800	7176400	133700	133700	133700	133700	0
477	20240215	125700	7176400	133700	133700	133700	133700	0
478	20240215	125600	7176400	133700	133700	133700	133700	0
479	20240215	125500	7176400	133700	133700	133700	133700	0
480	20240215	125400	7176400	133700	133700	133700	133700	0
481	20240215	125300	7176400	133700	133700	133700	133700	0
482	20240215	125200	7176400	133700	133700	133700	133700	0
483	20240215	125100	7176400	133700	133700	133700	133700	0
484	20240215	125000	7176400	133700	133700	133700	133700	0
485	20240215	124900	7176400	133700	133700	133700	133700	0
486	20240215	124800	7176400	133700	133700	133700	133700	0
487	20240215	124700	7176400	133700	133700	133700	133700	0
488	20240215	124600	7176400	133700	133700	133700	133700	0
489	20240215	124500	7176400	133700	133700	133700	133700	0
490	20240215	124400	7176400	133700	133700	133700	133700	0
491	20240215	124300	7176400	133700	133700	133700	133700	0
492	20240215	124200	7176400	133700	133700	133700	133700	0
493	20240215	124100	7176400	133700	133700	133700	133700	0
494	20240215	124000	7176400	133700	133700	133700	133700	0
495	20240215	123900	7176400	133700	133700	133700	133700	0
496	20240215	123800	7176400	133700	133700	133700	133700	0
497	20240215	123700	7176400	133700	133700	133700	133700	0
498	20240215	123600	7176400	133700	133700	133700	133700	0
499	20240215	123500	7176400	133700	133700	133700	133700	0
500	20240215	123400	7176400	133700	133700	133700	133700	0
501	20240215	123300	7176400	133700	133700	133700	133700	0
502	20240215	123200	7176400	133700	133700	133700	133700	0
503	20240215	123100	7176400	133700	133700	133700	133700	0
504	20240215	123000	7176400	133700	133700	133700	133700	0
505	20240215	122900	7176400	133700	133700	133700	133700	0
506	20240215	122800	7176400	133700	133700	133700	133700	0
507	20240215	122700	7176400	133700	133700	133700	133700	0
508	20240215	122600	7176400	133700	133700	133700	133700	0
509	20240215	122500	7176400	133700	133700	133700	133700	0
510	20240215	122400	7176400	133700	133700	133700	133700	0
511	20240215	122300	7176400	133700	133700	133700	133700	0
512	20240215	122200	7176400	133700	133700	133700	133700	1
513	20240215	122100	7042700	133400	133400	133400	133400	0
514	20240215	122000	7042700	133400	133400	133400	133400	0
515	20240215	121900	7042700	133400	133400	133400	133400	0
516	20240215	121800	7042700	133400	133400	133400	133400	0
517	20240215	121700	7042700	133400	133400	133400	133400	0
518	20240215	121600	7042700	133400	133400	133400	133400	0
519	20240215	121500	7042700	133400	133400	133400	133400	0
520	20240215	121400	7042700	133400	133400	133400	133400	0
521	20240215	121300	7042700	133400	133400	133400	133400	0
522	20240215	121200	7042700	133400	133400	133400	133400	0
523	20240215	121100	7042700	133400	133400	133400	133400	0
524	20240215	121000	7042700	133400	133400	133400	133400	0
525	20240215	120900	7042700	133400	133400	133400	133400	0
526	20240215	120800	7042700	133400	133400	133400	133400	0
527	20240215	120700	7042700	133400	133400	133400	133400	0
528	20240215	120600	7042700	133400	133400	133400	133400	0
529	20240215	120500	7042700	133400	133400	133400	133400	0
530	20240215	120400	7042700	133400	133400	133400	133400	0
531	20240215	120300	7042700	133400	133400	133400	133400	0
532	20240215	120200	7042700	133400	133400	133400	133400	0
533	20240215	120100	7042700	133400	133400	133400	133400	0
534	20240215	120000	7042700	133400	133400	133400	133400	0
535	20240215	115900	7042700	133400	133400	133400	133400	0
536	20240215	115800	7042700	133400	133400	133400	133400	0
537	20240215	115700	7042700	133400	133400	133400	133400	1
538	20240215	115600	6909300	133600	133600	133600	133600	0
539	20240215	115500	6909300	133600	133600	133600	133600	0
540	20240215	115400	6909300	133600	133600	133600	133600	0
541	20240215	115300	6909300	133600	133600	133600	133600	0
542	20240215	115200	6909300	133600	133600	133600	133600	0
543	20240215	115100	6909300	133600	133600	133600	133600	0
544	20240215	115000	6909300	133600	133600	133600	133600	0
545	20240215	114900	6909300	133600	133600	133600	133600	0
546	20240215	114800	6909300	133600	133600	133600	133600	0
547	20240215	114700	6909300	133600	133600	133600	133600	0
548	20240215	114600	6909300	133600	133600	133600	133600	0
549	20240215	114500	6909300	133600	133600	133600	133600	0
550	20240215	114400	6909300	133600	133600	133600	133600	0
551	20240215	114300	6909300	133600	133600	133600	133600	0
552	20240215	114200	6909300	133600	133600	133600	133600	0
553	20240215	114100	6909300	133600	133600	133600	133600	0
554	20240215	114000	6909300	133600	133600	133600	133600	0
555	20240215	113900	6909300	133600	133600	133600	133600	0
556	20240215	113800	6909300	133600	133600	133600	133600	0
557	20240215	113700	6909300	133600	133600	133600	133600	0
558	20240215	113600	6909300	133600	133600	133600	133600	0
559	20240215	113500	6909300	133600	133600	133600	133600	0
560	20240215	113400	6909300	133600	133600	133600	133600	0
561	20240215	113300	6909300	133600	133600	133600	133600	0
562	20240215	113200	6909300	133600	133600	133600	133600	0
563	20240215	113100	6909300	133600	133600	133600	133600	0
564	20240215	113000	6909300	133600	133600	133600	133600	0
565	20240215	112900	6909300	133600	133600	133600	133600	0
566	20240215	112800	6909300	133600	133600	133600	133600	0
567	20240215	112700	6909300	133600	133600	133600	133600	0
568	20240215	112600	6909300	133600	133600	133600	133600	0
569	20240215	112500	6909300	133600	133600	133600	133600	0
570	20240215	112400	6909300	133600	133600	133600	133600	0
571	20240215	112300	6909300	133600	133600	133600	133600	0
572	20240215	112200	6909300	133600	133600	133600	133600	0
573	20240215	112100	6909300	133600	133600	133600	133600	0
574	20240215	112000	6909300	133600	133600	133600	133600	0
575	20240215	111900	6909300	133600	133600	133600	133600	0
576	20240215	111800	6909300	133600	133600	133600	133600	0
577	20240215	111700	6909300	133600	133600	133600	133600	0
578	20240215	111600	6909300	133600	133600	133600	133600	0
579	20240215	111500	6909300	133600	133600	133600	133600	0
580	20240215	111400	6909300	133600	133600	133600	133600	0
581	20240215	111300	6909300	133600	133600	133600	133600	0
582	20240215	111200	6909300	133600	133600	133600	133600	0
583	20240215	111100	6909300	133600	133600	133600	133600	0
584	20240215	111000	6909300	133600	133600	133600	133600	0
585	20240215	110900	6909300	133600	133600	133600	133600	0
586	20240215	110800	6909300	133600	133600	133600	133600	0
587	20240215	110700	6909300	133600	133600	133600	133600	0
588	20240215	110600	6909300	133600	133600	133600	133600	0
589	20240215	110500	6909300	133600	133600	133600	133600	0
590	20240215	110400	6909300	133600	133600	133600	133600	0
591	20240215	110300	6909300	133600	133600	133600	133600	0
592	20240215	110200	6909300	133600	133600	133600	133600	0
593	20240215	110100	6909300	133600	133600	133600	133600	0
594	20240215	110000	6909300	133600	133600	133600	133600	0
595	20240215	105900	6909300	133600	133600	133600	133600	0
596	20240215	105800	6909300	133600	133600	133600	133600	0
597	20240215	105700	6909300	133600	133600	133600	133600	0
598	20240215	105600	6909300	133600	133600	133600	133600	0
599	20240215	105500	6909300	133600	133600	133600	133600	0
600	20240215	105400	6909300	133600	133600	133600	133600	0
601	20240215	105300	6909300	133600	133600	133600	133600	0
602	20240215	105200	6909300	133600	133600	133600	133600	0
603	20240215	105100	6909300	133600	133600	133600	133600	0
604	20240215	105000	6909300	133600	133600	133600	133600	0
605	20240215	104900	6909300	133600	133600	133600	133600	0
606	20240215	104800	6909300	133600	133600	133600	133600	0
607	20240215	104700	6909300	133600	133600	133600	133600	0
608	20240215	104600	6909300	133600	133600	133600	133600	0
609	20240215	104500	6909300	133600	133600	133600	133600	0
610	20240215	104400	6909300	133600	133600	133600	133600	0
611	20240215	104300	6909300	133600	133600	133600	133600	0
612	20240215	104200	6909300	133600	133600	133600	133600	0
613	20240215	104100	6909300	133600	133600	133600	133600	0
614	20240215	104000	6909300	133600	133600	133600	133600	0
615	20240215	103900	6909300	133600	133600	133600	133600	0
616	20240215	103800	6909300	133600	133600	133600	133600	0
617	20240215	103700	6909300	133600	133600	133600	133600	0
618	20240215	103600	6909300	133600	133600	133600	133600	0
619	20240215	103500	6909300	133600	133600	133600	133600	0
620	20240215	103400	6909300	133600	133600	133600	133600	0
621	20240215	103300	6909300	133600	133600	133600	133600	0
622	20240215	103200	6909300	133600	133600	133600	133600	0
623	20240215	103100	6909300	133600	133600	133600	133600	0
624	20240215	103000	6909300	133600	133600	133600	133600	0
625	20240215	102900	6909300	133600	133600	133600	133600	0
626	20240215	102800	6909300	133600	133600	133600	133600	0
627	20240215	102700	6909300	133600	133600	133600	133600	0
628	20240215	102600	6909300	133600	133600	133600	133600	0
629	20240215	102500	6909300	133600	133600	133600	133600	0
630	20240215	102400	6909300	133600	133600	133600	133600	0
631	20240215	102300	6909300	133600	133600	133600	133600	0
632	20240215	102200	6909300	133600	133600	133600	133600	0
633	20240215	102100	6909300	133600	133600	133600	133600	0
634	20240215	102000	6909300	133600	133600	133600	133600	0
635	20240215	101900	6909300	133600	133600	133600	133600	0
636	20240215	101800	6909300	133600	133600	133600	133600	0
637	20240215	101700	6909300	133600	133600	133600	133600	0
638	20240215	101600	6909300	133600	133600	133600	133600	0
639	20240215	101500	6909300	133600	133600	133600	133600	0
640	20240215	101400	6909300	133600	133600	133600	133600	0
641	20240215	101300	6909300	133600	133600	133600	133600	0
642	20240215	101200	6909300	133600	133600	133600	133600	0
643	20240215	101100	6909300	133600	133600	133600	133600	0
644	20240215	101000	6909300	133600	133600	133600	133600	7
645	20240215	100900	5974100	134100	134100	134100	134100	0
646	20240215	100800	5974100	134100	134100	134100	134100	0
647	20240215	100700	5974100	134100	134100	134100	134100	0
648	20240215	100600	5974100	134100	134100	134100	134100	0
649	20240215	100500	5974100	134100	134100	134100	134100	0
650	20240215	100400	5974100	134100	134100	134100	134100	0
651	20240215	100300	5974100	134100	134100	134100	134100	0
652	20240215	100200	5974100	134100	134100	134100	134100	0
653	20240215	100100	5974100	134100	134100	134100	134100	0
654	20240215	100000	5974100	134100	134100	134100	134100	0
655	20240215	095900	5974100	134100	134100	134100	134100	0
656	20240215	095800	5974100	134100	134100	134100	134100	0
657	20240215	095700	5974100	134100	134100	134100	134100	0
658	20240215	095600	5974100	134100	134100	134100	134100	0
659	20240215	095500	5974100	134100	134100	134100	134100	0
660	20240215	095400	5974100	134100	134100	134100	134100	0
661	20240215	095300	5974100	134100	134100	134100	134100	0
662	20240215	095200	5974100	134100	134100	134100	134100	0
663	20240215	095100	5974100	134100	134100	134100	134100	0
664	20240215	095000	5974100	134100	134100	134100	134100	0
665	20240215	094900	5974100	134100	134100	134100	134100	0
666	20240215	094800	5974100	134100	134100	134100	134100	0
667	20240215	094700	5974100	134100	134100	134100	134100	0
668	20240215	094600	5974100	134100	134100	134100	134100	0
669	20240215	094500	5974100	134100	134100	134100	134100	0
670	20240215	094400	5974100	134100	134100	134100	134100	0
671	20240215	094300	5974100	134100	134100	134100	134100	0
672	20240215	094200	5974100	134100	134100	134100	134100	0
673	20240215	094100	5974100	134100	134100	134100	134100	0
674	20240215	094000	5974100	134100	134100	134100	134100	0
675	20240215	093900	5974100	134100	134100	134100	134100	0
676	20240215	093800	5974100	134100	134100	134100	134100	0
677	20240215	093700	5974100	134100	134100	134100	134100	0
678	20240215	093600	5974100	134100	134100	134100	134100	0
679	20240215	093500	5974100	134100	134100	134100	134100	0
680	20240215	093400	5974100	134100	134100	134100	134100	0
681	20240215	093300	5974100	134100	134100	134100	134100	0
682	20240215	093200	5974100	134100	134100	134100	134100	0
683	20240215	093100	5974100	134100	134100	134100	134100	0
684	20240215	093000	5974100	134100	134100	134100	134100	0
685	20240215	092900	5974100	134100	134100	134100	134100	0
686	20240215	092800	5974100	134100	134100	134100	134100	0
687	20240215	092700	5974100	134100	134100	134100	134100	0
688	20240215	092600	5974100	134100	134100	134100	134100	0
689	20240215	092500	5974100	134100	134100	134100	134100	0
690	20240215	092400	5974100	134100	134100	134100	134100	0
691	20240215	092300	5974100	134100	134200	134200	134100	4
692	20240215	092200	5437400	134400	134400	134400	134400	0
693	20240215	092100	5437400	134400	134400	134400	134400	0
694	20240215	092000	5437400	134400	134400	134400	134400	0
695	20240215	091900	5437400	134400	134400	134400	134400	0
696	20240215	091800	5437400	134400	134400	134400	134400	0
697	20240215	091700	5437400	134400	134400	134400	134400	0
698	20240215	091600	5437400	134400	134400	134400	134400	0
699	20240215	091500	5437400	134400	134400	134400	134400	0
700	20240215	091400	5437400	134400	134400	134400	134400	0
701	20240215	091300	5437400	134400	134400	134400	134400	0
702	20240215	091200	5437400	134400	134400	134400	134400	0
703	20240215	091100	5437400	134400	134400	134400	134400	0
704	20240215	091000	5437400	134400	134400	134400	134400	0
705	20240215	090900	5437400	134400	134400	134400	134400	0
706	20240215	090800	5437400	134400	134400	134400	134400	1
707	20240215	090700	5303000	132500	132500	132500	132500	0
708	20240215	090600	5303000	132500	132500	132500	132500	0
709	20240215	090500	5303000	132500	132600	132600	132500	40
710	20240215	090400	0	135000	135000	135000	135000	0
711	20240215	090300	0	135000	135000	135000	135000	0
712	20240215	090200	0	135000	135000	135000	135000	0
713	20240215	090100	0	135000	135000	135000	135000	0
714	20240215	090000	0	135000	135000	135000	135000	0