KissMeData/058650/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193600	41573600	118000	118000	118000	118000	12
3	20240216	193500	41573600	118000	118000	118000	118000	0
4	20240216	193400	41573600	118000	118000	118000	118000	0
5	20240216	193300	41573600	118000	118000	118000	118000	0
6	20240216	193200	41573600	118000	118000	118000	118000	0
7	20240216	193100	41573600	118000	118000	118000	118000	0
8	20240216	193000	41573600	118000	118000	118000	118000	0
9	20240216	192900	41573600	118000	118000	118000	118000	0
10	20240216	192800	41573600	118000	118000	118000	118000	0
11	20240216	192700	41573600	118000	118000	118000	118000	0
12	20240216	192600	41573600	118000	118000	118000	118000	0
13	20240216	192500	41573600	118000	118000	118000	118000	0
14	20240216	192400	41573600	118000	118000	118000	118000	0
15	20240216	192300	41573600	118000	118000	118000	118000	0
16	20240216	192200	41573600	118000	118000	118000	118000	0
17	20240216	192100	41573600	118000	118000	118000	118000	0
18	20240216	192000	41573600	118000	118000	118000	118000	0
19	20240216	191900	41573600	118000	118000	118000	118000	0
20	20240216	191800	41573600	118000	118000	118000	118000	0
21	20240216	191700	41573600	118000	118000	118000	118000	0
22	20240216	191600	41573600	118000	118000	118000	118000	0
23	20240216	191500	41573600	118000	118000	118000	118000	0
24	20240216	191400	41573600	118000	118000	118000	118000	0
25	20240216	191300	41573600	118000	118000	118000	118000	0
26	20240216	191200	41573600	118000	118000	118000	118000	0
27	20240216	191100	41573600	118000	118000	118000	118000	0
28	20240216	191000	41573600	118000	118000	118000	118000	0
29	20240216	190900	41573600	118000	118000	118000	118000	0
30	20240216	190800	41573600	118000	118000	118000	118000	0
31	20240216	190700	41573600	118000	118000	118000	118000	0
32	20240216	190600	41573600	118000	118000	118000	118000	12
33	20240216	190500	41573600	118000	118000	118000	118000	0
34	20240216	190400	41573600	118000	118000	118000	118000	0
35	20240216	190300	41573600	118000	118000	118000	118000	0
36	20240216	190200	41573600	118000	118000	118000	118000	0
37	20240216	190100	41573600	118000	118000	118000	118000	0
38	20240216	190000	41573600	118000	118000	118000	118000	0
39	20240216	185900	41573600	118000	118000	118000	118000	0
40	20240216	185800	41573600	118000	118000	118000	118000	0
41	20240216	185700	41573600	118000	118000	118000	118000	0
42	20240216	185600	41573600	118000	118000	118000	118000	0
43	20240216	185500	41573600	118000	118000	118000	118000	0
44	20240216	185400	41573600	118000	118000	118000	118000	0
45	20240216	185300	41573600	118000	118000	118000	118000	0
46	20240216	185200	41573600	118000	118000	118000	118000	0
47	20240216	185100	41573600	118000	118000	118000	118000	0
48	20240216	185000	41573600	118000	118000	118000	118000	0
49	20240216	184900	41573600	118000	118000	118000	118000	0
50	20240216	184800	41573600	118000	118000	118000	118000	0
51	20240216	184700	41573600	118000	118000	118000	118000	0
52	20240216	184600	41573600	118000	118000	118000	118000	0
53	20240216	184500	41573600	118000	118000	118000	118000	0
54	20240216	184400	41573600	118000	118000	118000	118000	0
55	20240216	184300	41573600	118000	118000	118000	118000	0
56	20240216	184200	41573600	118000	118000	118000	118000	0
57	20240216	184100	41573600	118000	118000	118000	118000	0
58	20240216	184000	41573600	118000	118000	118000	118000	0
59	20240216	183900	41573600	118000	118000	118000	118000	0
60	20240216	183800	41573600	118000	118000	118000	118000	0
61	20240216	183700	41573600	118000	118000	118000	118000	0
62	20240216	183600	41573600	118000	118000	118000	118000	12
63	20240216	183500	41573600	118000	118000	118000	118000	0
64	20240216	183400	41573600	118000	118000	118000	118000	0
65	20240216	183300	41573600	118000	118000	118000	118000	0
66	20240216	183200	41573600	118000	118000	118000	118000	0
67	20240216	183100	41573600	118000	118000	118000	118000	0
68	20240216	183000	41573600	118000	118000	118000	118000	0
69	20240216	182900	41573600	118000	118000	118000	118000	0
70	20240216	182800	41573600	118000	118000	118000	118000	0
71	20240216	182700	41573600	118000	118000	118000	118000	0
72	20240216	182600	41573600	118000	118000	118000	118000	0
73	20240216	182500	41573600	118000	118000	118000	118000	0
74	20240216	182400	41573600	118000	118000	118000	118000	0
75	20240216	182300	41573600	118000	118000	118000	118000	0
76	20240216	182200	41573600	118000	118000	118000	118000	0
77	20240216	182100	41573600	118000	118000	118000	118000	0
78	20240216	182000	41573600	118000	118000	118000	118000	0
79	20240216	181900	41573600	118000	118000	118000	118000	0
80	20240216	181800	41573600	118000	118000	118000	118000	0
81	20240216	181700	41573600	118000	118000	118000	118000	0
82	20240216	181600	41573600	118000	118000	118000	118000	0
83	20240216	181500	41573600	118000	118000	118000	118000	0
84	20240216	181400	41573600	118000	118000	118000	118000	0
85	20240216	181300	41573600	118000	118000	118000	118000	0
86	20240216	181200	41573600	118000	118000	118000	118000	0
87	20240216	181100	41573600	118000	118000	118000	118000	0
88	20240216	181000	41573600	118000	118000	118000	118000	0
89	20240216	180900	41573600	118000	118000	118000	118000	0
90	20240216	180800	41573600	118000	118000	118000	118000	0
91	20240216	180700	41573600	118000	118000	118000	118000	0
92	20240216	180600	41573600	118000	118000	118000	118000	12
93	20240216	180500	41573600	118000	118000	118000	118000	0
94	20240216	180400	41573600	118000	118000	118000	118000	0
95	20240216	180300	41573600	118000	118000	118000	118000	0
96	20240216	180200	41573600	118000	118000	118000	118000	0
97	20240216	180100	41573600	118000	118000	118000	118000	0
98	20240216	180000	41573600	118000	118000	118000	118000	0
99	20240216	175900	41573600	118000	118000	118000	118000	0
100	20240216	175800	41573600	118000	118000	118000	118000	0
101	20240216	175700	41573600	118000	118000	118000	118000	0
102	20240216	175600	41573600	118000	118000	118000	118000	0
103	20240216	175500	41573600	118000	118000	118000	118000	0
104	20240216	175400	41573600	118000	118000	118000	118000	0
105	20240216	175300	41573600	118000	118000	118000	118000	0
106	20240216	175200	41573600	118000	118000	118000	118000	0
107	20240216	175100	41573600	118000	118000	118000	118000	0
108	20240216	175000	41573600	118000	118000	118000	118000	0
109	20240216	174900	41573600	118000	118000	118000	118000	0
110	20240216	174800	41573600	118000	118000	118000	118000	0
111	20240216	174700	41573600	118000	118000	118000	118000	0
112	20240216	174600	41573600	118000	118000	118000	118000	0
113	20240216	174500	41573600	118000	118000	118000	118000	0
114	20240216	174400	41573600	118000	118000	118000	118000	0
115	20240216	174300	41573600	118000	118000	118000	118000	0
116	20240216	174200	41573600	118000	118000	118000	118000	0
117	20240216	174100	41573600	118000	118000	118000	118000	0
118	20240216	174000	41573600	118000	118000	118000	118000	0
119	20240216	173900	41573600	118000	118000	118000	118000	0
120	20240216	173800	41573600	118000	118000	118000	118000	0
121	20240216	173700	41573600	118000	118000	118000	118000	0
122	20240216	173600	41573600	118000	118000	118000	118000	12
123	20240216	173500	41573600	118000	118000	118000	118000	0
124	20240216	173400	41573600	118000	118000	118000	118000	0
125	20240216	173300	41573600	118000	118000	118000	118000	0
126	20240216	173200	41573600	118000	118000	118000	118000	0
127	20240216	173100	41573600	118000	118000	118000	118000	0
128	20240216	173000	41573600	118000	118000	118000	118000	0
129	20240216	172900	41573600	118000	118000	118000	118000	0
130	20240216	172800	41573600	118000	118000	118000	118000	0
131	20240216	172700	41573600	118000	118000	118000	118000	0
132	20240216	172600	41573600	118000	118000	118000	118000	0
133	20240216	172500	41573600	118000	118000	118000	118000	0
134	20240216	172400	41573600	118000	118000	118000	118000	0
135	20240216	172300	41573600	118000	118000	118000	118000	0
136	20240216	172200	41573600	118000	118000	118000	118000	0
137	20240216	172100	41573600	118000	118000	118000	118000	0
138	20240216	172000	41573600	118000	118000	118000	118000	0
139	20240216	171900	41573600	118000	118000	118000	118000	0
140	20240216	171800	41573600	118000	118000	118000	118000	0
141	20240216	171700	41573600	118000	118000	118000	118000	0
142	20240216	171600	41573600	118000	118000	118000	118000	0
143	20240216	171500	41573600	118000	118000	118000	118000	0
144	20240216	171400	41573600	118000	118000	118000	118000	0
145	20240216	171300	41573600	118000	118000	118000	118000	0
146	20240216	171200	41573600	118000	118000	118000	118000	0
147	20240216	171100	41573600	118000	118000	118000	118000	0
148	20240216	171000	41573600	118000	118000	118000	118000	0
149	20240216	170900	41573600	118000	118000	118000	118000	0
150	20240216	170800	41573600	118000	118000	118000	118000	0
151	20240216	170700	41573600	118000	118000	118000	118000	0
152	20240216	170600	41573600	118000	118000	118000	118000	12
153	20240216	170500	41573600	118000	118000	118000	118000	0
154	20240216	170400	41573600	118000	118000	118000	118000	0
155	20240216	170300	41573600	118000	118000	118000	118000	0
156	20240216	170200	41573600	118000	118000	118000	118000	0
157	20240216	170100	41573600	118000	118000	118000	118000	0
158	20240216	170000	41573600	118000	118000	118000	118000	0
159	20240216	165900	41573600	118000	118000	118000	118000	0
160	20240216	165800	41573600	118000	118000	118000	118000	0
161	20240216	165700	41573600	118000	118000	118000	118000	0
162	20240216	165600	41573600	118000	118000	118000	118000	0
163	20240216	165500	41573600	118000	118000	118000	118000	0
164	20240216	165400	41573600	118000	118000	118000	118000	0
165	20240216	165300	41573600	118000	118000	118000	118000	0
166	20240216	165200	41573600	118000	118000	118000	118000	0
167	20240216	165100	41573600	118000	118000	118000	118000	0
168	20240216	165000	41573600	118000	118000	118000	118000	0
169	20240216	164900	41573600	118000	118000	118000	118000	0
170	20240216	164800	41573600	118000	118000	118000	118000	0
171	20240216	164700	41573600	118000	118000	118000	118000	0
172	20240216	164600	41573600	118000	118000	118000	118000	0
173	20240216	164500	41573600	118000	118000	118000	118000	0
174	20240216	164400	41573600	118000	118000	118000	118000	0
175	20240216	164300	41573600	118000	118000	118000	118000	0
176	20240216	164200	41573600	118000	118000	118000	118000	0
177	20240216	164100	41573600	118000	118000	118000	118000	0
178	20240216	164000	41573600	118000	118000	118000	118000	0
179	20240216	163900	41573600	118000	118000	118000	118000	0
180	20240216	163800	41573600	118000	118000	118000	118000	0
181	20240216	163700	41573600	118000	118000	118000	118000	0
182	20240216	163600	41573600	118000	118000	118000	118000	12
183	20240216	163500	41573600	118000	118000	118000	118000	0
184	20240216	163400	41573600	118000	118000	118000	118000	0
185	20240216	163300	41573600	118000	118000	118000	118000	0
186	20240216	163200	41573600	118000	118000	118000	118000	0
187	20240216	163100	41573600	118000	118000	118000	118000	0
188	20240216	163000	41573600	118000	118000	118000	118000	0
189	20240216	162900	41573600	118000	118000	118000	118000	0
190	20240216	162800	41573600	118000	118000	118000	118000	0
191	20240216	162700	41573600	118000	118000	118000	118000	0
192	20240216	162600	41573600	118000	118000	118000	118000	0
193	20240216	162500	41573600	118000	118000	118000	118000	0
194	20240216	162400	41573600	118000	118000	118000	118000	0
195	20240216	162300	41573600	118000	118000	118000	118000	0
196	20240216	162200	41573600	118000	118000	118000	118000	0
197	20240216	162100	41573600	118000	118000	118000	118000	0
198	20240216	162000	41573600	118000	118000	118000	118000	0
199	20240216	161900	41573600	118000	118000	118000	118000	0
200	20240216	161800	41573600	118000	118000	118000	118000	0
201	20240216	161700	41573600	118000	118000	118000	118000	0
202	20240216	161600	41573600	118000	118000	118000	118000	0
203	20240216	161500	41573600	118000	118000	118000	118000	0
204	20240216	161400	41573600	118000	118000	118000	118000	0
205	20240216	161300	41573600	118000	118000	118000	118000	0
206	20240216	161200	41573600	118000	118000	118000	118000	0
207	20240216	161100	41573600	118000	118000	118000	118000	0
208	20240216	161000	41573600	118000	118000	118000	118000	0
209	20240216	160900	41573600	118000	118000	118000	118000	0
210	20240216	160800	41573600	118000	118000	118000	118000	0
211	20240216	160700	41573600	118000	118000	118000	118000	0
212	20240216	160600	41573600	118000	118000	118000	118000	12
213	20240216	160500	41573600	118000	118000	118000	118000	0
214	20240216	160400	41573600	118000	118000	118000	118000	0
215	20240216	160300	41573600	118000	118000	118000	118000	0
216	20240216	160200	41573600	118000	118000	118000	118000	0
217	20240216	160100	41573600	118000	118000	118000	118000	0
218	20240216	160000	41573600	118000	118000	118000	118000	0
219	20240216	155900	41573600	118000	118000	118000	118000	0
220	20240216	155800	41573600	118000	118000	118000	118000	0
221	20240216	155700	41573600	118000	118000	118000	118000	0
222	20240216	155600	41573600	118000	118000	118000	118000	0
223	20240216	155500	41573600	118000	118000	118000	118000	0
224	20240216	155400	41573600	118000	118000	118000	118000	0
225	20240216	155300	41573600	118000	118000	118000	118000	0
226	20240216	155200	41573600	118000	118000	118000	118000	0
227	20240216	155100	41573600	118000	118000	118000	118000	0
228	20240216	155000	41573600	118000	118000	118000	118000	0
229	20240216	154900	41573600	118000	118000	118000	118000	0
230	20240216	154800	41573600	118000	118000	118000	118000	0
231	20240216	154700	41573600	118000	118000	118000	118000	0
232	20240216	154600	41573600	118000	118000	118000	118000	0
233	20240216	154500	41573600	118000	118000	118000	118000	0
234	20240216	154400	41573600	118000	118000	118000	118000	0
235	20240216	154300	41573600	118000	118000	118000	118000	0
236	20240216	154200	41573600	118000	118000	118000	118000	0
237	20240216	154100	41573600	118000	118000	118000	118000	0
238	20240216	154000	41573600	118000	118000	118000	118000	0
239	20240216	153900	41573600	118000	118000	118000	118000	0
240	20240216	153800	41573600	118000	118000	118000	118000	0
241	20240216	153700	41573600	118000	118000	118000	118000	0
242	20240216	153600	41573600	118000	118000	118000	118000	12
243	20240216	153500	41573600	118000	118000	118000	118000	0
244	20240216	153400	41573600	118000	118000	118000	118000	0
245	20240216	153300	41573600	118000	118000	118000	118000	0
246	20240216	153200	41573600	118000	118000	118000	118000	0
247	20240216	153100	41573600	118000	118000	118000	118000	0
248	20240216	153000	41573600	118000	118000	118000	118000	12
249	20240216	152900	40157600	118000	118000	118000	118000	0
250	20240216	152800	40157600	118000	118000	118000	118000	0
251	20240216	152700	40157600	118000	118000	118000	118000	0
252	20240216	152600	40157600	118000	118000	118000	118000	0
253	20240216	152500	40157600	118000	118000	118000	118000	0
254	20240216	152400	40157600	118000	118000	118000	118000	0
255	20240216	152300	40157600	118000	118000	118000	118000	0
256	20240216	152200	40157600	118000	118000	118000	118000	0
257	20240216	152100	40157600	118000	118000	118000	118000	0
258	20240216	152000	40157600	118000	118000	118000	118000	0
259	20240216	151900	40157600	118000	118000	118000	118000	2
260	20240216	151800	39921600	118000	118000	118000	118000	0
261	20240216	151700	39921600	118000	118000	118000	118000	1
262	20240216	151600	39803600	118000	118000	118000	118000	0
263	20240216	151500	39803600	118000	118000	118000	118000	0
264	20240216	151400	39803600	118000	118000	118000	118000	0
265	20240216	151300	39803600	118000	118000	118000	118000	1
266	20240216	151200	39685600	118000	118000	118000	118000	0
267	20240216	151100	39685600	118000	118000	118000	118000	1
268	20240216	151000	39567600	118000	118000	118000	118000	1
269	20240216	150900	39449600	118000	118000	118000	118000	1
270	20240216	150800	39331600	118000	118000	118000	118000	0
271	20240216	150700	39331600	118000	118000	118000	118000	6
272	20240216	150600	38623600	118100	118100	118100	118100	1
273	20240216	150500	38505500	118400	118400	118400	118400	1
274	20240216	150400	38387100	118400	118400	118400	118400	0
275	20240216	150300	38387100	118400	118400	118400	118400	1
276	20240216	150200	38268700	118400	118400	118400	118400	0
277	20240216	150100	38268700	118400	118400	118400	118400	1
278	20240216	150000	38150300	118700	118400	118700	118400	2
279	20240216	145900	37913200	118400	118400	118400	118400	0
280	20240216	145800	37913200	118400	118400	118400	118400	1
281	20240216	145700	37794800	118500	118500	118500	118500	0
282	20240216	145600	37794800	118500	118500	118500	118500	1
283	20240216	145500	37676300	118700	118700	118700	118700	0
284	20240216	145400	37676300	118700	118700	118700	118700	2
285	20240216	145300	37438900	118800	118800	118800	118800	0
286	20240216	145200	37438900	118800	118800	118800	118800	0
287	20240216	145100	37438900	118800	118800	118800	118800	2
288	20240216	145000	37201300	119000	119000	119000	119000	0
289	20240216	144900	37201300	119000	119200	119200	119000	11
290	20240216	144800	35892100	119200	119200	119200	119200	1
291	20240216	144700	35772900	119200	119200	119200	119200	0
292	20240216	144600	35772900	119200	119200	119200	119200	1
293	20240216	144500	35653700	119200	119200	119200	119200	13
294	20240216	144400	34104100	119200	119200	119200	119200	0
295	20240216	144300	34104100	119200	119200	119200	119200	0
296	20240216	144200	34104100	119200	119200	119200	119200	0
297	20240216	144100	34104100	119200	119200	119200	119200	0
298	20240216	144000	34104100	119200	119200	119200	119200	4
299	20240216	143900	33627300	119100	119100	119100	119100	0
300	20240216	143800	33627300	119100	119100	119100	119100	0
301	20240216	143700	33627300	119100	119100	119100	119100	0
302	20240216	143600	33627300	119100	119100	119100	119100	1
303	20240216	143500	33508200	120200	120200	120200	120200	0
304	20240216	143400	33508200	120200	120200	120200	120200	0
305	20240216	143300	33508200	120200	120200	120200	120200	0
306	20240216	143200	33508200	120200	120200	120200	120200	0
307	20240216	143100	33508200	120200	120200	120200	120200	0
308	20240216	143000	33508200	120200	120200	120200	120200	0
309	20240216	142900	33508200	120200	120200	120200	120200	0
310	20240216	142800	33508200	120200	120200	120200	120200	0
311	20240216	142700	33508200	120200	120200	120200	120200	0
312	20240216	142600	33508200	120200	120200	120200	120200	0
313	20240216	142500	33508200	120200	120200	120200	120200	0
314	20240216	142400	33508200	120200	120200	120200	120200	0
315	20240216	142300	33508200	120200	120200	120200	120200	0
316	20240216	142200	33508200	120200	120200	120200	120200	0
317	20240216	142100	33508200	120200	120200	120200	120200	1
318	20240216	142000	33388000	120200	120200	120200	120200	10
319	20240216	141900	32186000	120200	120200	120200	120200	0
320	20240216	141800	32186000	120200	120200	120200	120200	0
321	20240216	141700	32186000	120200	120200	120200	120200	0
322	20240216	141600	32186000	120200	120200	120200	120200	10
323	20240216	141500	30984000	120000	120000	120000	120000	0
324	20240216	141400	30984000	120000	120000	120000	120000	0
325	20240216	141300	30984000	120000	120000	120000	120000	0
326	20240216	141200	30984000	120000	120000	120000	120000	0
327	20240216	141100	30984000	120000	120000	120000	120000	0
328	20240216	141000	30984000	120000	120000	120000	120000	0
329	20240216	140900	30984000	120000	120000	120000	120000	0
330	20240216	140800	30984000	120000	120000	120000	120000	0
331	20240216	140700	30984000	120000	120000	120000	120000	0
332	20240216	140600	30984000	120000	120000	120000	120000	0
333	20240216	140500	30984000	120000	120000	120000	120000	20
334	20240216	140400	28584000	120000	120000	120000	120000	15
335	20240216	140300	26784000	120000	120000	120000	120000	0
336	20240216	140200	26784000	120000	120000	120000	120000	0
337	20240216	140100	26784000	120000	120000	120000	120000	0
338	20240216	140000	26784000	120000	119800	120000	119800	20
339	20240216	135900	24385600	119800	119000	119800	118900	48
340	20240216	135800	18661800	118400	118400	118400	118400	0
341	20240216	135700	18661800	118400	118400	118400	118400	15
342	20240216	135600	16885800	118400	118400	118400	118400	0
343	20240216	135500	16885800	118400	118400	118400	118400	0
344	20240216	135400	16885800	118400	118400	118400	118400	0
345	20240216	135300	16885800	118400	118400	118400	118400	0
346	20240216	135200	16885800	118400	118400	118400	118400	0
347	20240216	135100	16885800	118400	118200	118400	118200	20
348	20240216	135000	14520100	118000	117700	118000	117700	19
349	20240216	134900	12279600	117000	117000	117000	117000	0
350	20240216	134800	12279600	117000	117000	117000	117000	0
351	20240216	134700	12279600	117000	117000	117000	117000	0
352	20240216	134600	12279600	117000	117000	117000	117000	0
353	20240216	134500	12279600	117000	117000	117000	117000	0
354	20240216	134400	12279600	117000	117000	117000	117000	0
355	20240216	134300	12279600	117000	117000	117000	117000	0
356	20240216	134200	12279600	117000	117000	117000	117000	0
357	20240216	134100	12279600	117000	117000	117000	117000	0
358	20240216	134000	12279600	117000	117000	117000	117000	1
359	20240216	133900	12162600	117000	117000	117000	117000	0
360	20240216	133800	12162600	117000	117000	117000	117000	0
361	20240216	133700	12162600	117000	117000	117000	117000	0
362	20240216	133600	12162600	117000	117000	117000	117000	0
363	20240216	133500	12162600	117000	117000	117000	117000	1
364	20240216	133400	12045600	117000	117000	117000	117000	1
365	20240216	133300	11928600	117000	117000	117000	117000	0
366	20240216	133200	11928600	117000	117000	117000	117000	0
367	20240216	133100	11928600	117000	117000	117000	117000	0
368	20240216	133000	11928600	117000	117000	117000	117000	0
369	20240216	132900	11928600	117000	117000	117000	117000	0
370	20240216	132800	11928600	117000	117000	117000	117000	0
371	20240216	132700	11928600	117000	117000	117000	117000	0
372	20240216	132600	11928600	117000	117000	117000	117000	0
373	20240216	132500	11928600	117000	117000	117000	117000	0
374	20240216	132400	11928600	117000	117000	117000	117000	0
375	20240216	132300	11928600	117000	117000	117000	117000	0
376	20240216	132200	11928600	117000	117000	117000	117000	0
377	20240216	132100	11928600	117000	117000	117000	117000	0
378	20240216	132000	11928600	117000	117000	117000	117000	0
379	20240216	131900	11928600	117000	117000	117000	117000	0
380	20240216	131800	11928600	117000	117000	117000	117000	0
381	20240216	131700	11928600	117000	117000	117000	117000	0
382	20240216	131600	11928600	117000	117000	117000	117000	0
383	20240216	131500	11928600	117000	117000	117000	117000	0
384	20240216	131400	11928600	117000	117000	117000	117000	0
385	20240216	131300	11928600	117000	117000	117000	117000	0
386	20240216	131200	11928600	117000	117000	117000	117000	0
387	20240216	131100	11928600	117000	117000	117000	117000	0
388	20240216	131000	11928600	117000	117000	117000	117000	0
389	20240216	130900	11928600	117000	117000	117000	117000	0
390	20240216	130800	11928600	117000	117000	117000	117000	0
391	20240216	130700	11928600	117000	117000	117000	117000	0
392	20240216	130600	11928600	117000	117000	117000	117000	0
393	20240216	130500	11928600	117000	117000	117000	117000	0
394	20240216	130400	11928600	117000	117000	117000	117000	5
395	20240216	130300	11343600	116800	116800	116800	116800	0
396	20240216	130200	11343600	116800	116800	116800	116800	0
397	20240216	130100	11343600	116800	116800	116800	116800	0
398	20240216	130000	11343600	116800	116800	116800	116800	0
399	20240216	125900	11343600	116800	116800	116800	116800	0
400	20240216	125800	11343600	116800	116800	116800	116800	0
401	20240216	125700	11343600	116800	116800	116800	116800	0
402	20240216	125600	11343600	116800	116800	116800	116800	0
403	20240216	125500	11343600	116800	116800	116800	116800	0
404	20240216	125400	11343600	116800	116800	116800	116800	0
405	20240216	125300	11343600	116800	116800	116800	116800	0
406	20240216	125200	11343600	116800	116800	116800	116800	0
407	20240216	125100	11343600	116800	116800	116800	116800	0
408	20240216	125000	11343600	116800	116800	116800	116800	0
409	20240216	124900	11343600	116800	116800	116800	116800	0
410	20240216	124800	11343600	116800	116800	116800	116800	0
411	20240216	124700	11343600	116800	116800	116800	116800	0
412	20240216	124600	11343600	116800	116800	116800	116800	0
413	20240216	124500	11343600	116800	116800	116800	116800	16
414	20240216	124400	9474800	116700	116700	116700	116700	0
415	20240216	124300	9474800	116700	116700	116700	116700	0
416	20240216	124200	9474800	116700	116700	116700	116700	0
417	20240216	124100	9474800	116700	116700	116700	116700	0
418	20240216	124000	9474800	116700	116700	116700	116700	0
419	20240216	123900	9474800	116700	116700	116700	116700	0
420	20240216	123800	9474800	116700	116700	116700	116700	0
421	20240216	123700	9474800	116700	116700	116700	116700	0
422	20240216	123600	9474800	116700	116700	116700	116700	0
423	20240216	123500	9474800	116700	116700	116700	116700	0
424	20240216	123400	9474800	116700	116700	116700	116700	0
425	20240216	123300	9474800	116700	116700	116700	116700	0
426	20240216	123200	9474800	116700	116700	116700	116700	8
427	20240216	123100	8541200	116700	116700	116700	116700	0
428	20240216	123000	8541200	116700	116700	116700	116700	0
429	20240216	122900	8541200	116700	116700	116700	116700	0
430	20240216	122800	8541200	116700	116700	116700	116700	0
431	20240216	122700	8541200	116700	116700	116700	116700	0
432	20240216	122600	8541200	116700	116700	116700	116700	0
433	20240216	122500	8541200	116700	116700	116700	116700	0
434	20240216	122400	8541200	116700	116700	116700	116700	0
435	20240216	122300	8541200	116700	116700	116700	116700	0
436	20240216	122200	8541200	116700	116700	116700	116700	0
437	20240216	122100	8541200	116700	116700	116700	116700	0
438	20240216	122000	8541200	116700	116700	116700	116700	0
439	20240216	121900	8541200	116700	116700	116700	116700	0
440	20240216	121800	8541200	116700	116700	116700	116700	0
441	20240216	121700	8541200	116700	116700	116700	116700	0
442	20240216	121600	8541200	116700	116700	116700	116700	0
443	20240216	121500	8541200	116700	116700	116700	116700	0
444	20240216	121400	8541200	116700	116700	116700	116700	0
445	20240216	121300	8541200	116700	116700	116700	116700	0
446	20240216	121200	8541200	116700	116700	116700	116700	0
447	20240216	121100	8541200	116700	116700	116700	116700	0
448	20240216	121000	8541200	116700	116700	116700	116700	0
449	20240216	120900	8541200	116700	116700	116700	116700	0
450	20240216	120800	8541200	116700	116700	116700	116700	0
451	20240216	120700	8541200	116700	116700	116700	116700	0
452	20240216	120600	8541200	116700	116700	116700	116700	0
453	20240216	120500	8541200	116700	116700	116700	116700	0
454	20240216	120400	8541200	116700	116700	116700	116700	0
455	20240216	120300	8541200	116700	116700	116700	116700	0
456	20240216	120200	8541200	116700	116700	116700	116700	0
457	20240216	120100	8541200	116700	116700	116700	116700	0
458	20240216	120000	8541200	116700	116700	116700	116700	0
459	20240216	115900	8541200	116700	116700	116700	116700	0
460	20240216	115800	8541200	116700	116700	116700	116700	0
461	20240216	115700	8541200	116700	116700	116700	116700	0
462	20240216	115600	8541200	116700	116700	116700	116700	0
463	20240216	115500	8541200	116700	116700	116700	116700	0
464	20240216	115400	8541200	116700	116700	116700	116700	0
465	20240216	115300	8541200	116700	116700	116700	116700	0
466	20240216	115200	8541200	116700	116700	116700	116700	0
467	20240216	115100	8541200	116700	116700	116700	116700	0
468	20240216	115000	8541200	116700	116700	116700	116700	0
469	20240216	114900	8541200	116700	116700	116700	116700	0
470	20240216	114800	8541200	116700	116700	116700	116700	0
471	20240216	114700	8541200	116700	116700	116700	116700	0
472	20240216	114600	8541200	116700	116700	116700	116700	0
473	20240216	114500	8541200	116700	116700	116700	116700	0
474	20240216	114400	8541200	116700	116700	116700	116700	0
475	20240216	114300	8541200	116700	116700	116700	116700	0
476	20240216	114200	8541200	116700	116700	116700	116700	0
477	20240216	114100	8541200	116700	116700	116700	116700	0
478	20240216	114000	8541200	116700	116700	116700	116700	0
479	20240216	113900	8541200	116700	116700	116700	116700	0
480	20240216	113800	8541200	116700	116700	116700	116700	0
481	20240216	113700	8541200	116700	116700	116700	116700	0
482	20240216	113600	8541200	116700	116700	116700	116700	0
483	20240216	113500	8541200	116700	116700	116700	116700	0
484	20240216	113400	8541200	116700	116700	116700	116700	0
485	20240216	113300	8541200	116700	116700	116700	116700	0
486	20240216	113200	8541200	116700	116700	116700	116700	0
487	20240216	113100	8541200	116700	116700	116700	116700	0
488	20240216	113000	8541200	116700	116700	116700	116700	0
489	20240216	112900	8541200	116700	116700	116700	116700	0
490	20240216	112800	8541200	116700	116700	116700	116700	0
491	20240216	112700	8541200	116700	116700	116700	116700	0
492	20240216	112600	8541200	116700	116700	116700	116700	0
493	20240216	112500	8541200	116700	116700	116700	116700	0
494	20240216	112400	8541200	116700	116700	116700	116700	0
495	20240216	112300	8541200	116700	116700	116700	116700	0
496	20240216	112200	8541200	116700	116700	116700	116700	0
497	20240216	112100	8541200	116700	117000	117000	116700	15
498	20240216	112000	6788400	117000	117000	117000	117000	0
499	20240216	111900	6788400	117000	117000	117000	117000	2
500	20240216	111800	6554400	117100	117100	117100	117100	2
501	20240216	111700	6320200	119000	119000	119000	119000	0
502	20240216	111600	6320200	119000	119000	119000	119000	0
503	20240216	111500	6320200	119000	119000	119000	119000	0
504	20240216	111400	6320200	119000	119000	119000	119000	0
505	20240216	111300	6320200	119000	119000	119000	119000	0
506	20240216	111200	6320200	119000	119000	119000	119000	0
507	20240216	111100	6320200	119000	119000	119000	119000	0
508	20240216	111000	6320200	119000	119000	119000	119000	0
509	20240216	110900	6320200	119000	119000	119000	119000	0
510	20240216	110800	6320200	119000	119000	119000	119000	0
511	20240216	110700	6320200	119000	119000	119000	119000	0
512	20240216	110600	6320200	119000	119000	119000	119000	0
513	20240216	110500	6320200	119000	119000	119000	119000	0
514	20240216	110400	6320200	119000	119000	119000	119000	0
515	20240216	110300	6320200	119000	119000	119000	119000	0
516	20240216	110200	6320200	119000	119000	119000	119000	0
517	20240216	110100	6320200	119000	118900	119000	118900	15
518	20240216	110000	4535300	118900	117500	118900	117500	12
519	20240216	105900	3117600	115900	115900	115900	115900	0
520	20240216	105800	3117600	115900	115900	115900	115900	0
521	20240216	105700	3117600	115900	115900	115900	115900	0
522	20240216	105600	3117600	115900	115900	115900	115900	0
523	20240216	105500	3117600	115900	115900	115900	115900	0
524	20240216	105400	3117600	115900	115900	115900	115900	0
525	20240216	105300	3117600	115900	115900	115900	115900	0
526	20240216	105200	3117600	115900	115900	115900	115900	0
527	20240216	105100	3117600	115900	115900	115900	115900	0
528	20240216	105000	3117600	115900	115900	115900	115900	0
529	20240216	104900	3117600	115900	115900	115900	115900	0
530	20240216	104800	3117600	115900	115900	115900	115900	0
531	20240216	104700	3117600	115900	115900	115900	115900	0
532	20240216	104600	3117600	115900	115900	115900	115900	0
533	20240216	104500	3117600	115900	115900	115900	115900	0
534	20240216	104400	3117600	115900	115900	115900	115900	0
535	20240216	104300	3117600	115900	115900	115900	115900	0
536	20240216	104200	3117600	115900	115900	115900	115900	0
537	20240216	104100	3117600	115900	115900	115900	115900	0
538	20240216	104000	3117600	115900	115900	115900	115900	0
539	20240216	103900	3117600	115900	115900	115900	115900	0
540	20240216	103800	3117600	115900	115900	115900	115900	0
541	20240216	103700	3117600	115900	115900	115900	115900	0
542	20240216	103600	3117600	115900	115900	115900	115900	0
543	20240216	103500	3117600	115900	115900	115900	115900	0
544	20240216	103400	3117600	115900	115900	115900	115900	0
545	20240216	103300	3117600	115900	115900	115900	115900	0
546	20240216	103200	3117600	115900	115900	115900	115900	0
547	20240216	103100	3117600	115900	115900	115900	115900	0
548	20240216	103000	3117600	115900	115900	115900	115900	0
549	20240216	102900	3117600	115900	115900	115900	115900	0
550	20240216	102800	3117600	115900	115900	115900	115900	0
551	20240216	102700	3117600	115900	115900	115900	115900	0
552	20240216	102600	3117600	115900	115900	115900	115900	0
553	20240216	102500	3117600	115900	115900	115900	115900	0
554	20240216	102400	3117600	115900	115900	115900	115900	0
555	20240216	102300	3117600	115900	115900	115900	115900	0
556	20240216	102200	3117600	115900	115900	115900	115900	0
557	20240216	102100	3117600	115900	115900	115900	115900	0
558	20240216	102000	3117600	115900	115900	115900	115900	0
559	20240216	101900	3117600	115900	115900	115900	115900	0
560	20240216	101800	3117600	115900	115900	115900	115900	0
561	20240216	101700	3117600	115900	115900	115900	115900	0
562	20240216	101600	3117600	115900	115900	115900	115900	0
563	20240216	101500	3117600	115900	115900	115900	115900	0
564	20240216	101400	3117600	115900	115900	115900	115900	0
565	20240216	101300	3117600	115900	115900	115900	115900	0
566	20240216	101200	3117600	115900	115900	115900	115900	0
567	20240216	101100	3117600	115900	115900	115900	115900	0
568	20240216	101000	3117600	115900	115900	115900	115900	0
569	20240216	100900	3117600	115900	115900	115900	115900	0
570	20240216	100800	3117600	115900	115900	115900	115900	0
571	20240216	100700	3117600	115900	115900	115900	115900	0
572	20240216	100600	3117600	115900	115900	115900	115900	0
573	20240216	100500	3117600	115900	115900	115900	115900	0
574	20240216	100400	3117600	115900	115900	115900	115900	0
575	20240216	100300	3117600	115900	115900	115900	115900	0
576	20240216	100200	3117600	115900	115900	115900	115900	0
577	20240216	100100	3117600	115900	115900	115900	115900	0
578	20240216	100000	3117600	115900	115900	115900	115900	0
579	20240216	095900	3117600	115900	115900	115900	115900	0
580	20240216	095800	3117600	115900	115900	115900	115900	0
581	20240216	095700	3117600	115900	115900	115900	115900	0
582	20240216	095600	3117600	115900	115900	115900	115900	0
583	20240216	095500	3117600	115900	115900	115900	115900	0
584	20240216	095400	3117600	115900	115900	115900	115900	0
585	20240216	095300	3117600	115900	115900	115900	115900	0
586	20240216	095200	3117600	115900	115900	115900	115900	0
587	20240216	095100	3117600	115900	115900	115900	115900	0
588	20240216	095000	3117600	115900	115900	115900	115900	0
589	20240216	094900	3117600	115900	115900	115900	115900	0
590	20240216	094800	3117600	115900	115900	115900	115900	0
591	20240216	094700	3117600	115900	115900	115900	115900	0
592	20240216	094600	3117600	115900	115900	115900	115900	0
593	20240216	094500	3117600	115900	115900	115900	115900	0
594	20240216	094400	3117600	115900	115900	115900	115900	0
595	20240216	094300	3117600	115900	115900	115900	115900	0
596	20240216	094200	3117600	115900	115900	115900	115900	0
597	20240216	094100	3117600	115900	115900	115900	115900	0
598	20240216	094000	3117600	115900	115900	115900	115900	0
599	20240216	093900	3117600	115900	115900	115900	115900	0
600	20240216	093800	3117600	115900	115900	115900	115900	0
601	20240216	093700	3117600	115900	115900	115900	115900	0
602	20240216	093600	3117600	115900	115900	115900	115900	0
603	20240216	093500	3117600	115900	115900	115900	115900	0
604	20240216	093400	3117600	115900	115900	115900	115900	0
605	20240216	093300	3117600	115900	115900	115900	115900	0
606	20240216	093200	3117600	115900	115900	115900	115900	0
607	20240216	093100	3117600	115900	115900	115900	115900	0
608	20240216	093000	3117600	115900	115900	115900	115900	0
609	20240216	092900	3117600	115900	115900	115900	115900	0
610	20240216	092800	3117600	115900	115800	115900	115800	18
611	20240216	092700	1032200	115800	115800	115800	115800	0
612	20240216	092600	1032200	115800	115800	115800	115800	0
613	20240216	092500	1032200	115800	115800	115800	115800	0
614	20240216	092400	1032200	115800	115800	115800	115800	0
615	20240216	092300	1032200	115800	115800	115800	115800	0
616	20240216	092200	1032200	115800	115800	115800	115800	0
617	20240216	092100	1032200	115800	115700	115800	115700	2
618	20240216	092000	800700	115400	115400	115400	115400	0
619	20240216	091900	800700	115400	115400	115400	115400	0
620	20240216	091800	800700	115400	115400	115400	115400	0
621	20240216	091700	800700	115400	115400	115400	115400	1
622	20240216	091600	685300	114200	114200	114200	114200	0
623	20240216	091500	685300	114200	114200	114200	114200	0
624	20240216	091400	685300	114200	114200	114200	114200	0
625	20240216	091300	685300	114200	114200	114200	114200	0
626	20240216	091200	685300	114200	114300	114300	114200	4
627	20240216	091100	228200	114100	114100	114100	114100	0
628	20240216	091000	228200	114100	114100	114100	114100	0
629	20240216	090900	228200	114100	114100	114100	114100	0
630	20240216	090800	228200	114100	114100	114100	114100	0
631	20240216	090700	228200	114100	114100	114100	114100	0
632	20240216	090600	228200	114100	114100	114100	114100	0
633	20240216	090500	228200	114100	114100	114100	114100	0
634	20240216	090400	228200	114100	114100	114100	114100	0
635	20240216	090300	228200	114100	114100	114100	114100	0
636	20240216	090200	228200	114100	114100	114100	114100	0
637	20240216	090100	228200	114100	114100	114100	114100	0
638	20240216	090000	228200	114100	114100	114100	114100	2