KissMeData/052960/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193200	83000	4150	4150	4150	4150	10
3	20240216	193100	83000	4150	4150	4150	4150	0
4	20240216	193000	83000	4150	4150	4150	4150	0
5	20240216	192900	83000	4150	4150	4150	4150	0
6	20240216	192800	83000	4150	4150	4150	4150	0
7	20240216	192700	83000	4150	4150	4150	4150	0
8	20240216	192600	83000	4150	4150	4150	4150	0
9	20240216	192500	83000	4150	4150	4150	4150	0
10	20240216	192400	83000	4150	4150	4150	4150	0
11	20240216	192300	83000	4150	4150	4150	4150	0
12	20240216	192200	83000	4150	4150	4150	4150	0
13	20240216	192100	83000	4150	4150	4150	4150	0
14	20240216	192000	83000	4150	4150	4150	4150	0
15	20240216	191900	83000	4150	4150	4150	4150	0
16	20240216	191800	83000	4150	4150	4150	4150	0
17	20240216	191700	83000	4150	4150	4150	4150	0
18	20240216	191600	83000	4150	4150	4150	4150	0
19	20240216	191500	83000	4150	4150	4150	4150	0
20	20240216	191400	83000	4150	4150	4150	4150	0
21	20240216	191300	83000	4150	4150	4150	4150	0
22	20240216	191200	83000	4150	4150	4150	4150	0
23	20240216	191100	83000	4150	4150	4150	4150	0
24	20240216	191000	83000	4150	4150	4150	4150	0
25	20240216	190900	83000	4150	4150	4150	4150	0
26	20240216	190800	83000	4150	4150	4150	4150	0
27	20240216	190700	83000	4150	4150	4150	4150	0
28	20240216	190600	83000	4150	4150	4150	4150	0
29	20240216	190500	83000	4150	4150	4150	4150	0
30	20240216	190400	83000	4150	4150	4150	4150	0
31	20240216	190300	83000	4150	4150	4150	4150	0
32	20240216	190200	83000	4150	4150	4150	4150	10
33	20240216	190100	83000	4150	4150	4150	4150	0
34	20240216	190000	83000	4150	4150	4150	4150	0
35	20240216	185900	83000	4150	4150	4150	4150	0
36	20240216	185800	83000	4150	4150	4150	4150	0
37	20240216	185700	83000	4150	4150	4150	4150	0
38	20240216	185600	83000	4150	4150	4150	4150	0
39	20240216	185500	83000	4150	4150	4150	4150	0
40	20240216	185400	83000	4150	4150	4150	4150	0
41	20240216	185300	83000	4150	4150	4150	4150	0
42	20240216	185200	83000	4150	4150	4150	4150	0
43	20240216	185100	83000	4150	4150	4150	4150	0
44	20240216	185000	83000	4150	4150	4150	4150	0
45	20240216	184900	83000	4150	4150	4150	4150	0
46	20240216	184800	83000	4150	4150	4150	4150	0
47	20240216	184700	83000	4150	4150	4150	4150	0
48	20240216	184600	83000	4150	4150	4150	4150	0
49	20240216	184500	83000	4150	4150	4150	4150	0
50	20240216	184400	83000	4150	4150	4150	4150	0
51	20240216	184300	83000	4150	4150	4150	4150	0
52	20240216	184200	83000	4150	4150	4150	4150	0
53	20240216	184100	83000	4150	4150	4150	4150	0
54	20240216	184000	83000	4150	4150	4150	4150	0
55	20240216	183900	83000	4150	4150	4150	4150	0
56	20240216	183800	83000	4150	4150	4150	4150	0
57	20240216	183700	83000	4150	4150	4150	4150	0
58	20240216	183600	83000	4150	4150	4150	4150	0
59	20240216	183500	83000	4150	4150	4150	4150	0
60	20240216	183400	83000	4150	4150	4150	4150	0
61	20240216	183300	83000	4150	4150	4150	4150	0
62	20240216	183200	83000	4150	4150	4150	4150	10
63	20240216	183100	83000	4150	4150	4150	4150	0
64	20240216	183000	83000	4150	4150	4150	4150	0
65	20240216	182900	83000	4150	4150	4150	4150	0
66	20240216	182800	83000	4150	4150	4150	4150	0
67	20240216	182700	83000	4150	4150	4150	4150	0
68	20240216	182600	83000	4150	4150	4150	4150	0
69	20240216	182500	83000	4150	4150	4150	4150	0
70	20240216	182400	83000	4150	4150	4150	4150	0
71	20240216	182300	83000	4150	4150	4150	4150	0
72	20240216	182200	83000	4150	4150	4150	4150	0
73	20240216	182100	83000	4150	4150	4150	4150	0
74	20240216	182000	83000	4150	4150	4150	4150	0
75	20240216	181900	83000	4150	4150	4150	4150	0
76	20240216	181800	83000	4150	4150	4150	4150	0
77	20240216	181700	83000	4150	4150	4150	4150	0
78	20240216	181600	83000	4150	4150	4150	4150	0
79	20240216	181500	83000	4150	4150	4150	4150	0
80	20240216	181400	83000	4150	4150	4150	4150	0
81	20240216	181300	83000	4150	4150	4150	4150	0
82	20240216	181200	83000	4150	4150	4150	4150	0
83	20240216	181100	83000	4150	4150	4150	4150	0
84	20240216	181000	83000	4150	4150	4150	4150	0
85	20240216	180900	83000	4150	4150	4150	4150	0
86	20240216	180800	83000	4150	4150	4150	4150	0
87	20240216	180700	83000	4150	4150	4150	4150	0
88	20240216	180600	83000	4150	4150	4150	4150	0
89	20240216	180500	83000	4150	4150	4150	4150	0
90	20240216	180400	83000	4150	4150	4150	4150	0
91	20240216	180300	83000	4150	4150	4150	4150	0
92	20240216	180200	83000	4150	4150	4150	4150	10
93	20240216	180100	83000	4150	4150	4150	4150	0
94	20240216	180000	83000	4150	4150	4150	4150	0
95	20240216	175900	83000	4150	4150	4150	4150	0
96	20240216	175800	83000	4150	4150	4150	4150	0
97	20240216	175700	83000	4150	4150	4150	4150	0
98	20240216	175600	83000	4150	4150	4150	4150	0
99	20240216	175500	83000	4150	4150	4150	4150	0
100	20240216	175400	83000	4150	4150	4150	4150	0
101	20240216	175300	83000	4150	4150	4150	4150	0
102	20240216	175200	83000	4150	4150	4150	4150	0
103	20240216	175100	83000	4150	4150	4150	4150	0
104	20240216	175000	83000	4150	4150	4150	4150	0
105	20240216	174900	83000	4150	4150	4150	4150	0
106	20240216	174800	83000	4150	4150	4150	4150	0
107	20240216	174700	83000	4150	4150	4150	4150	0
108	20240216	174600	83000	4150	4150	4150	4150	0
109	20240216	174500	83000	4150	4150	4150	4150	0
110	20240216	174400	83000	4150	4150	4150	4150	0
111	20240216	174300	83000	4150	4150	4150	4150	0
112	20240216	174200	83000	4150	4150	4150	4150	0
113	20240216	174100	83000	4150	4150	4150	4150	0
114	20240216	174000	83000	4150	4150	4150	4150	0
115	20240216	173900	83000	4150	4150	4150	4150	0
116	20240216	173800	83000	4150	4150	4150	4150	0
117	20240216	173700	83000	4150	4150	4150	4150	0
118	20240216	173600	83000	4150	4150	4150	4150	0
119	20240216	173500	83000	4150	4150	4150	4150	0
120	20240216	173400	83000	4150	4150	4150	4150	0
121	20240216	173300	83000	4150	4150	4150	4150	0
122	20240216	173200	83000	4150	4150	4150	4150	10
123	20240216	173100	83000	4150	4150	4150	4150	0
124	20240216	173000	83000	4150	4150	4150	4150	0
125	20240216	172900	83000	4150	4150	4150	4150	0
126	20240216	172800	83000	4150	4150	4150	4150	0
127	20240216	172700	83000	4150	4150	4150	4150	0
128	20240216	172600	83000	4150	4150	4150	4150	0
129	20240216	172500	83000	4150	4150	4150	4150	0
130	20240216	172400	83000	4150	4150	4150	4150	0
131	20240216	172300	83000	4150	4150	4150	4150	0
132	20240216	172200	83000	4150	4150	4150	4150	0
133	20240216	172100	83000	4150	4150	4150	4150	0
134	20240216	172000	83000	4150	4150	4150	4150	0
135	20240216	171900	83000	4150	4150	4150	4150	0
136	20240216	171800	83000	4150	4150	4150	4150	0
137	20240216	171700	83000	4150	4150	4150	4150	0
138	20240216	171600	83000	4150	4150	4150	4150	0
139	20240216	171500	83000	4150	4150	4150	4150	0
140	20240216	171400	83000	4150	4150	4150	4150	0
141	20240216	171300	83000	4150	4150	4150	4150	0
142	20240216	171200	83000	4150	4150	4150	4150	0
143	20240216	171100	83000	4150	4150	4150	4150	0
144	20240216	171000	83000	4150	4150	4150	4150	0
145	20240216	170900	83000	4150	4150	4150	4150	0
146	20240216	170800	83000	4150	4150	4150	4150	0
147	20240216	170700	83000	4150	4150	4150	4150	0
148	20240216	170600	83000	4150	4150	4150	4150	0
149	20240216	170500	83000	4150	4150	4150	4150	0
150	20240216	170400	83000	4150	4150	4150	4150	0
151	20240216	170300	83000	4150	4150	4150	4150	0
152	20240216	170200	83000	4150	4150	4150	4150	10
153	20240216	170100	83000	4150	4150	4150	4150	0
154	20240216	170000	83000	4150	4150	4150	4150	0
155	20240216	165900	83000	4150	4150	4150	4150	0
156	20240216	165800	83000	4150	4150	4150	4150	0
157	20240216	165700	83000	4150	4150	4150	4150	0
158	20240216	165600	83000	4150	4150	4150	4150	0
159	20240216	165500	83000	4150	4150	4150	4150	0
160	20240216	165400	83000	4150	4150	4150	4150	0
161	20240216	165300	83000	4150	4150	4150	4150	0
162	20240216	165200	83000	4150	4150	4150	4150	0
163	20240216	165100	83000	4150	4150	4150	4150	0
164	20240216	165000	83000	4150	4150	4150	4150	0
165	20240216	164900	83000	4150	4150	4150	4150	0
166	20240216	164800	83000	4150	4150	4150	4150	0
167	20240216	164700	83000	4150	4150	4150	4150	0
168	20240216	164600	83000	4150	4150	4150	4150	0
169	20240216	164500	83000	4150	4150	4150	4150	0
170	20240216	164400	83000	4150	4150	4150	4150	0
171	20240216	164300	83000	4150	4150	4150	4150	0
172	20240216	164200	83000	4150	4150	4150	4150	0
173	20240216	164100	83000	4150	4150	4150	4150	0
174	20240216	164000	83000	4150	4150	4150	4150	0
175	20240216	163900	83000	4150	4150	4150	4150	0
176	20240216	163800	83000	4150	4150	4150	4150	0
177	20240216	163700	83000	4150	4150	4150	4150	0
178	20240216	163600	83000	4150	4150	4150	4150	0
179	20240216	163500	83000	4150	4150	4150	4150	0
180	20240216	163400	83000	4150	4150	4150	4150	0
181	20240216	163300	83000	4150	4150	4150	4150	0
182	20240216	163200	83000	4150	4150	4150	4150	10
183	20240216	163100	83000	4150	4150	4150	4150	0
184	20240216	163000	83000	4150	4150	4150	4150	0
185	20240216	162900	83000	4150	4150	4150	4150	0
186	20240216	162800	83000	4150	4150	4150	4150	0
187	20240216	162700	83000	4150	4150	4150	4150	0
188	20240216	162600	83000	4150	4150	4150	4150	0
189	20240216	162500	83000	4150	4150	4150	4150	0
190	20240216	162400	83000	4150	4150	4150	4150	0
191	20240216	162300	83000	4150	4150	4150	4150	0
192	20240216	162200	83000	4150	4150	4150	4150	0
193	20240216	162100	83000	4150	4150	4150	4150	0
194	20240216	162000	83000	4150	4150	4150	4150	0
195	20240216	161900	83000	4150	4150	4150	4150	0
196	20240216	161800	83000	4150	4150	4150	4150	0
197	20240216	161700	83000	4150	4150	4150	4150	0
198	20240216	161600	83000	4150	4150	4150	4150	0
199	20240216	161500	83000	4150	4150	4150	4150	0
200	20240216	161400	83000	4150	4150	4150	4150	0
201	20240216	161300	83000	4150	4150	4150	4150	0
202	20240216	161200	83000	4150	4150	4150	4150	0
203	20240216	161100	83000	4150	4150	4150	4150	0
204	20240216	161000	83000	4150	4150	4150	4150	0
205	20240216	160900	83000	4150	4150	4150	4150	0
206	20240216	160800	83000	4150	4150	4150	4150	0
207	20240216	160700	83000	4150	4150	4150	4150	0
208	20240216	160600	83000	4150	4150	4150	4150	0
209	20240216	160500	83000	4150	4150	4150	4150	0
210	20240216	160400	83000	4150	4150	4150	4150	0
211	20240216	160300	83000	4150	4150	4150	4150	0
212	20240216	160200	83000	4150	4150	4150	4150	10
213	20240216	160100	83000	4150	4150	4150	4150	0
214	20240216	160000	83000	4150	4150	4150	4150	0
215	20240216	155900	83000	4150	4150	4150	4150	0
216	20240216	155800	83000	4150	4150	4150	4150	0
217	20240216	155700	83000	4150	4150	4150	4150	0
218	20240216	155600	83000	4150	4150	4150	4150	0
219	20240216	155500	83000	4150	4150	4150	4150	0
220	20240216	155400	83000	4150	4150	4150	4150	0
221	20240216	155300	83000	4150	4150	4150	4150	0
222	20240216	155200	83000	4150	4150	4150	4150	0
223	20240216	155100	83000	4150	4150	4150	4150	0
224	20240216	155000	83000	4150	4150	4150	4150	0
225	20240216	154900	83000	4150	4150	4150	4150	0
226	20240216	154800	83000	4150	4150	4150	4150	0
227	20240216	154700	83000	4150	4150	4150	4150	0
228	20240216	154600	83000	4150	4150	4150	4150	0
229	20240216	154500	83000	4150	4150	4150	4150	0
230	20240216	154400	83000	4150	4150	4150	4150	0
231	20240216	154300	83000	4150	4150	4150	4150	0
232	20240216	154200	83000	4150	4150	4150	4150	0
233	20240216	154100	83000	4150	4150	4150	4150	0
234	20240216	154000	83000	4150	4150	4150	4150	0
235	20240216	153900	83000	4150	4150	4150	4150	0
236	20240216	153800	83000	4150	4150	4150	4150	0
237	20240216	153700	83000	4150	4150	4150	4150	0
238	20240216	153600	83000	4150	4150	4150	4150	0
239	20240216	153500	83000	4150	4150	4150	4150	0
240	20240216	153400	83000	4150	4150	4150	4150	0
241	20240216	153300	83000	4150	4150	4150	4150	0
242	20240216	153200	83000	4150	4150	4150	4150	10
243	20240216	153100	83000	4150	4150	4150	4150	0
244	20240216	153000	83000	4150	4150	4150	4150	0
245	20240216	152900	83000	4150	4150	4150	4150	0
246	20240216	152800	83000	4150	4150	4150	4150	0
247	20240216	152700	83000	4150	4150	4150	4150	0
248	20240216	152600	83000	4150	4150	4150	4150	0
249	20240216	152500	83000	4150	4150	4150	4150	0
250	20240216	152400	83000	4150	4150	4150	4150	0
251	20240216	152300	83000	4150	4150	4150	4150	0
252	20240216	152200	83000	4150	4150	4150	4150	0
253	20240216	152100	83000	4150	4150	4150	4150	0
254	20240216	152000	83000	4150	4150	4150	4150	0
255	20240216	151900	83000	4150	4150	4150	4150	0
256	20240216	151800	83000	4150	4150	4150	4150	0
257	20240216	151700	83000	4150	4150	4150	4150	0
258	20240216	151600	83000	4150	4150	4150	4150	0
259	20240216	151500	83000	4150	4150	4150	4150	0
260	20240216	151400	83000	4150	4150	4150	4150	0
261	20240216	151300	83000	4150	4150	4150	4150	0
262	20240216	151200	83000	4150	4150	4150	4150	0
263	20240216	151100	83000	4150	4150	4150	4150	0
264	20240216	151000	83000	4150	4150	4150	4150	0
265	20240216	150900	83000	4150	4150	4150	4150	0
266	20240216	150800	83000	4150	4150	4150	4150	0
267	20240216	150700	83000	4150	4150	4150	4150	0
268	20240216	150600	83000	4150	4150	4150	4150	0
269	20240216	150500	83000	4150	4150	4150	4150	0
270	20240216	150400	83000	4150	4150	4150	4150	0
271	20240216	150300	83000	4150	4150	4150	4150	0
272	20240216	150200	83000	4150	4150	4150	4150	0
273	20240216	150100	83000	4150	4150	4150	4150	0
274	20240216	150000	83000	4150	4150	4150	4150	0
275	20240216	145900	83000	4150	4150	4150	4150	0
276	20240216	145800	83000	4150	4150	4150	4150	0
277	20240216	145700	83000	4150	4150	4150	4150	0
278	20240216	145600	83000	4150	4150	4150	4150	0
279	20240216	145500	83000	4150	4150	4150	4150	0
280	20240216	145400	83000	4150	4150	4150	4150	0
281	20240216	145300	83000	4150	4150	4150	4150	0
282	20240216	145200	83000	4150	4150	4150	4150	0
283	20240216	145100	83000	4150	4150	4150	4150	0
284	20240216	145000	83000	4150	4150	4150	4150	0
285	20240216	144900	83000	4150	4150	4150	4150	0
286	20240216	144800	83000	4150	4150	4150	4150	0
287	20240216	144700	83000	4150	4150	4150	4150	0
288	20240216	144600	83000	4150	4150	4150	4150	0
289	20240216	144500	83000	4150	4150	4150	4150	0
290	20240216	144400	83000	4150	4150	4150	4150	0
291	20240216	144300	83000	4150	4150	4150	4150	0
292	20240216	144200	83000	4150	4150	4150	4150	0
293	20240216	144100	83000	4150	4150	4150	4150	0
294	20240216	144000	83000	4150	4150	4150	4150	0
295	20240216	143900	83000	4150	4150	4150	4150	0
296	20240216	143800	83000	4150	4150	4150	4150	0
297	20240216	143700	83000	4150	4150	4150	4150	0
298	20240216	143600	83000	4150	4150	4150	4150	0
299	20240216	143500	83000	4150	4150	4150	4150	0
300	20240216	143400	83000	4150	4150	4150	4150	0
301	20240216	143300	83000	4150	4150	4150	4150	0
302	20240216	143200	83000	4150	4150	4150	4150	0
303	20240216	143100	83000	4150	4150	4150	4150	0
304	20240216	143000	83000	4150	4150	4150	4150	0
305	20240216	142900	83000	4150	4150	4150	4150	0
306	20240216	142800	83000	4150	4150	4150	4150	0
307	20240216	142700	83000	4150	4150	4150	4150	0
308	20240216	142600	83000	4150	4150	4150	4150	0
309	20240216	142500	83000	4150	4150	4150	4150	0
310	20240216	142400	83000	4150	4150	4150	4150	0
311	20240216	142300	83000	4150	4150	4150	4150	0
312	20240216	142200	83000	4150	4150	4150	4150	0
313	20240216	142100	83000	4150	4150	4150	4150	0
314	20240216	142000	83000	4150	4150	4150	4150	0
315	20240216	141900	83000	4150	4150	4150	4150	0
316	20240216	141800	83000	4150	4150	4150	4150	0
317	20240216	141700	83000	4150	4150	4150	4150	0
318	20240216	141600	83000	4150	4150	4150	4150	0
319	20240216	141500	83000	4150	4150	4150	4150	0
320	20240216	141400	83000	4150	4150	4150	4150	0
321	20240216	141300	83000	4150	4150	4150	4150	0
322	20240216	141200	83000	4150	4150	4150	4150	0
323	20240216	141100	83000	4150	4150	4150	4150	0
324	20240216	141000	83000	4150	4150	4150	4150	0
325	20240216	140900	83000	4150	4150	4150	4150	0
326	20240216	140800	83000	4150	4150	4150	4150	0
327	20240216	140700	83000	4150	4150	4150	4150	0
328	20240216	140600	83000	4150	4150	4150	4150	0
329	20240216	140500	83000	4150	4150	4150	4150	0
330	20240216	140400	83000	4150	4150	4150	4150	0
331	20240216	140300	83000	4150	4150	4150	4150	0
332	20240216	140200	83000	4150	4150	4150	4150	0
333	20240216	140100	83000	4150	4150	4150	4150	0
334	20240216	140000	83000	4150	4150	4150	4150	0
335	20240216	135900	83000	4150	4150	4150	4150	0
336	20240216	135800	83000	4150	4150	4150	4150	0
337	20240216	135700	83000	4150	4150	4150	4150	0
338	20240216	135600	83000	4150	4150	4150	4150	0
339	20240216	135500	83000	4150	4150	4150	4150	0
340	20240216	135400	83000	4150	4150	4150	4150	0
341	20240216	135300	83000	4150	4150	4150	4150	0
342	20240216	135200	83000	4150	4150	4150	4150	0
343	20240216	135100	83000	4150	4150	4150	4150	0
344	20240216	135000	83000	4150	4150	4150	4150	0
345	20240216	134900	83000	4150	4150	4150	4150	0
346	20240216	134800	83000	4150	4150	4150	4150	0
347	20240216	134700	83000	4150	4150	4150	4150	0
348	20240216	134600	83000	4150	4150	4150	4150	0
349	20240216	134500	83000	4150	4150	4150	4150	0
350	20240216	134400	83000	4150	4150	4150	4150	0
351	20240216	134300	83000	4150	4150	4150	4150	0
352	20240216	134200	83000	4150	4150	4150	4150	0
353	20240216	134100	83000	4150	4150	4150	4150	0
354	20240216	134000	83000	4150	4150	4150	4150	0
355	20240216	133900	83000	4150	4150	4150	4150	0
356	20240216	133800	83000	4150	4150	4150	4150	0
357	20240216	133700	83000	4150	4150	4150	4150	0
358	20240216	133600	83000	4150	4150	4150	4150	0
359	20240216	133500	83000	4150	4150	4150	4150	0
360	20240216	133400	83000	4150	4150	4150	4150	0
361	20240216	133300	83000	4150	4150	4150	4150	0
362	20240216	133200	83000	4150	4150	4150	4150	0
363	20240216	133100	83000	4150	4150	4150	4150	0
364	20240216	133000	83000	4150	4150	4150	4150	0
365	20240216	132900	83000	4150	4150	4150	4150	0
366	20240216	132800	83000	4150	4150	4150	4150	0
367	20240216	132700	83000	4150	4150	4150	4150	0
368	20240216	132600	83000	4150	4150	4150	4150	0
369	20240216	132500	83000	4150	4150	4150	4150	0
370	20240216	132400	83000	4150	4150	4150	4150	0
371	20240216	132300	83000	4150	4150	4150	4150	0
372	20240216	132200	83000	4150	4150	4150	4150	0
373	20240216	132100	83000	4150	4150	4150	4150	0
374	20240216	132000	83000	4150	4150	4150	4150	0
375	20240216	131900	83000	4150	4150	4150	4150	0
376	20240216	131800	83000	4150	4150	4150	4150	0
377	20240216	131700	83000	4150	4150	4150	4150	0
378	20240216	131600	83000	4150	4150	4150	4150	0
379	20240216	131500	83000	4150	4150	4150	4150	0
380	20240216	131400	83000	4150	4150	4150	4150	0
381	20240216	131300	83000	4150	4150	4150	4150	0
382	20240216	131200	83000	4150	4150	4150	4150	0
383	20240216	131100	83000	4150	4150	4150	4150	0
384	20240216	131000	83000	4150	4150	4150	4150	0
385	20240216	130900	83000	4150	4150	4150	4150	0
386	20240216	130800	83000	4150	4150	4150	4150	0
387	20240216	130700	83000	4150	4150	4150	4150	0
388	20240216	130600	83000	4150	4150	4150	4150	0
389	20240216	130500	83000	4150	4150	4150	4150	0
390	20240216	130400	83000	4150	4150	4150	4150	0
391	20240216	130300	83000	4150	4150	4150	4150	0
392	20240216	130200	83000	4150	4150	4150	4150	0
393	20240216	130100	83000	4150	4150	4150	4150	0
394	20240216	130000	83000	4150	4150	4150	4150	0
395	20240216	125900	83000	4150	4150	4150	4150	0
396	20240216	125800	83000	4150	4150	4150	4150	0
397	20240216	125700	83000	4150	4150	4150	4150	0
398	20240216	125600	83000	4150	4150	4150	4150	0
399	20240216	125500	83000	4150	4150	4150	4150	0
400	20240216	125400	83000	4150	4150	4150	4150	0
401	20240216	125300	83000	4150	4150	4150	4150	0
402	20240216	125200	83000	4150	4150	4150	4150	0
403	20240216	125100	83000	4150	4150	4150	4150	0
404	20240216	125000	83000	4150	4150	4150	4150	0
405	20240216	124900	83000	4150	4150	4150	4150	0
406	20240216	124800	83000	4150	4150	4150	4150	0
407	20240216	124700	83000	4150	4150	4150	4150	0
408	20240216	124600	83000	4150	4150	4150	4150	0
409	20240216	124500	83000	4150	4150	4150	4150	0
410	20240216	124400	83000	4150	4150	4150	4150	0
411	20240216	124300	83000	4150	4150	4150	4150	0
412	20240216	124200	83000	4150	4150	4150	4150	0
413	20240216	124100	83000	4150	4150	4150	4150	0
414	20240216	124000	83000	4150	4150	4150	4150	0
415	20240216	123900	83000	4150	4150	4150	4150	0
416	20240216	123800	83000	4150	4150	4150	4150	0
417	20240216	123700	83000	4150	4150	4150	4150	0
418	20240216	123600	83000	4150	4150	4150	4150	0
419	20240216	123500	83000	4150	4150	4150	4150	0
420	20240216	123400	83000	4150	4150	4150	4150	0
421	20240216	123300	83000	4150	4150	4150	4150	0
422	20240216	123200	83000	4150	4150	4150	4150	0
423	20240216	123100	83000	4150	4150	4150	4150	0
424	20240216	123000	83000	4150	4150	4150	4150	0
425	20240216	122900	83000	4150	4150	4150	4150	0
426	20240216	122800	83000	4150	4150	4150	4150	0
427	20240216	122700	83000	4150	4150	4150	4150	0
428	20240216	122600	83000	4150	4150	4150	4150	0
429	20240216	122500	83000	4150	4150	4150	4150	0
430	20240216	122400	83000	4150	4150	4150	4150	0
431	20240216	122300	83000	4150	4150	4150	4150	0
432	20240216	122200	83000	4150	4150	4150	4150	0
433	20240216	122100	83000	4150	4150	4150	4150	0
434	20240216	122000	83000	4150	4150	4150	4150	0
435	20240216	121900	83000	4150	4150	4150	4150	0
436	20240216	121800	83000	4150	4150	4150	4150	0
437	20240216	121700	83000	4150	4150	4150	4150	0
438	20240216	121600	83000	4150	4150	4150	4150	0
439	20240216	121500	83000	4150	4150	4150	4150	0
440	20240216	121400	83000	4150	4150	4150	4150	0
441	20240216	121300	83000	4150	4150	4150	4150	0
442	20240216	121200	83000	4150	4150	4150	4150	0
443	20240216	121100	83000	4150	4150	4150	4150	0
444	20240216	121000	83000	4150	4150	4150	4150	0
445	20240216	120900	83000	4150	4150	4150	4150	0
446	20240216	120800	83000	4150	4150	4150	4150	0
447	20240216	120700	83000	4150	4150	4150	4150	0
448	20240216	120600	83000	4150	4150	4150	4150	0
449	20240216	120500	83000	4150	4150	4150	4150	0
450	20240216	120400	83000	4150	4150	4150	4150	0
451	20240216	120300	83000	4150	4150	4150	4150	0
452	20240216	120200	83000	4150	4150	4150	4150	0
453	20240216	120100	83000	4150	4150	4150	4150	0
454	20240216	120000	83000	4150	4150	4150	4150	0
455	20240216	115900	83000	4150	4150	4150	4150	0
456	20240216	115800	83000	4150	4150	4150	4150	0
457	20240216	115700	83000	4150	4150	4150	4150	0
458	20240216	115600	83000	4150	4150	4150	4150	0
459	20240216	115500	83000	4150	4150	4150	4150	0
460	20240216	115400	83000	4150	4150	4150	4150	0
461	20240216	115300	83000	4150	4150	4150	4150	0
462	20240216	115200	83000	4150	4150	4150	4150	0
463	20240216	115100	83000	4150	4150	4150	4150	0
464	20240216	115000	83000	4150	4150	4150	4150	0
465	20240216	114900	83000	4150	4150	4150	4150	0
466	20240216	114800	83000	4150	4150	4150	4150	0
467	20240216	114700	83000	4150	4150	4150	4150	0
468	20240216	114600	83000	4150	4150	4150	4150	0
469	20240216	114500	83000	4150	4150	4150	4150	0
470	20240216	114400	83000	4150	4150	4150	4150	0
471	20240216	114300	83000	4150	4150	4150	4150	0
472	20240216	114200	83000	4150	4150	4150	4150	0
473	20240216	114100	83000	4150	4150	4150	4150	0
474	20240216	114000	83000	4150	4150	4150	4150	0
475	20240216	113900	83000	4150	4150	4150	4150	0
476	20240216	113800	83000	4150	4150	4150	4150	0
477	20240216	113700	83000	4150	4150	4150	4150	0
478	20240216	113600	83000	4150	4150	4150	4150	0
479	20240216	113500	83000	4150	4150	4150	4150	0
480	20240216	113400	83000	4150	4150	4150	4150	0
481	20240216	113300	83000	4150	4150	4150	4150	0
482	20240216	113200	83000	4150	4150	4150	4150	0
483	20240216	113100	83000	4150	4150	4150	4150	0
484	20240216	113000	83000	4150	4150	4150	4150	0
485	20240216	112900	83000	4150	4150	4150	4150	0
486	20240216	112800	83000	4150	4150	4150	4150	0
487	20240216	112700	83000	4150	4150	4150	4150	0
488	20240216	112600	83000	4150	4150	4150	4150	0
489	20240216	112500	83000	4150	4150	4150	4150	0
490	20240216	112400	83000	4150	4150	4150	4150	0
491	20240216	112300	83000	4150	4150	4150	4150	0
492	20240216	112200	83000	4150	4150	4150	4150	0
493	20240216	112100	83000	4150	4150	4150	4150	0
494	20240216	112000	83000	4150	4150	4150	4150	0
495	20240216	111900	83000	4150	4150	4150	4150	0
496	20240216	111800	83000	4150	4150	4150	4150	0
497	20240216	111700	83000	4150	4150	4150	4150	0
498	20240216	111600	83000	4150	4150	4150	4150	0
499	20240216	111500	83000	4150	4150	4150	4150	0
500	20240216	111400	83000	4150	4150	4150	4150	0
501	20240216	111300	83000	4150	4150	4150	4150	0
502	20240216	111200	83000	4150	4150	4150	4150	0
503	20240216	111100	83000	4150	4150	4150	4150	0
504	20240216	111000	83000	4150	4150	4150	4150	0
505	20240216	110900	83000	4150	4150	4150	4150	0
506	20240216	110800	83000	4150	4150	4150	4150	0
507	20240216	110700	83000	4150	4150	4150	4150	0
508	20240216	110600	83000	4150	4150	4150	4150	0
509	20240216	110500	83000	4150	4150	4150	4150	0
510	20240216	110400	83000	4150	4150	4150	4150	0
511	20240216	110300	83000	4150	4150	4150	4150	0
512	20240216	110200	83000	4150	4150	4150	4150	0
513	20240216	110100	83000	4150	4150	4150	4150	0
514	20240216	110000	83000	4150	4150	4150	4150	0
515	20240216	105900	83000	4150	4150	4150	4150	0
516	20240216	105800	83000	4150	4150	4150	4150	0
517	20240216	105700	83000	4150	4150	4150	4150	0
518	20240216	105600	83000	4150	4150	4150	4150	0
519	20240216	105500	83000	4150	4150	4150	4150	0
520	20240216	105400	83000	4150	4150	4150	4150	0
521	20240216	105300	83000	4150	4150	4150	4150	0
522	20240216	105200	83000	4150	4150	4150	4150	0
523	20240216	105100	83000	4150	4150	4150	4150	0
524	20240216	105000	83000	4150	4150	4150	4150	0
525	20240216	104900	83000	4150	4150	4150	4150	0
526	20240216	104800	83000	4150	4150	4150	4150	0
527	20240216	104700	83000	4150	4150	4150	4150	0
528	20240216	104600	83000	4150	4150	4150	4150	0
529	20240216	104500	83000	4150	4150	4150	4150	0
530	20240216	104400	83000	4150	4150	4150	4150	0
531	20240216	104300	83000	4150	4150	4150	4150	0
532	20240216	104200	83000	4150	4150	4150	4150	0
533	20240216	104100	83000	4150	4150	4150	4150	0
534	20240216	104000	83000	4150	4150	4150	4150	0
535	20240216	103900	83000	4150	4150	4150	4150	0
536	20240216	103800	83000	4150	4150	4150	4150	0
537	20240216	103700	83000	4150	4150	4150	4150	0
538	20240216	103600	83000	4150	4150	4150	4150	0
539	20240216	103500	83000	4150	4150	4150	4150	0
540	20240216	103400	83000	4150	4150	4150	4150	0
541	20240216	103300	83000	4150	4150	4150	4150	0
542	20240216	103200	83000	4150	4150	4150	4150	10
543	20240216	103100	41500	4150	4150	4150	4150	0
544	20240216	103000	41500	4150	4150	4150	4150	0
545	20240216	102900	41500	4150	4150	4150	4150	0
546	20240216	102800	41500	4150	4150	4150	4150	0
547	20240216	102700	41500	4150	4150	4150	4150	0
548	20240216	102600	41500	4150	4150	4150	4150	0
549	20240216	102500	41500	4150	4150	4150	4150	0
550	20240216	102400	41500	4150	4150	4150	4150	0
551	20240216	102300	41500	4150	4150	4150	4150	0
552	20240216	102200	41500	4150	4150	4150	4150	0
553	20240216	102100	41500	4150	4150	4150	4150	0
554	20240216	102000	41500	4150	4150	4150	4150	0
555	20240216	101900	41500	4150	4150	4150	4150	0
556	20240216	101800	41500	4150	4150	4150	4150	0
557	20240216	101700	41500	4150	4150	4150	4150	0
558	20240216	101600	41500	4150	4150	4150	4150	0
559	20240216	101500	41500	4150	4150	4150	4150	0
560	20240216	101400	41500	4150	4150	4150	4150	0
561	20240216	101300	41500	4150	4150	4150	4150	0
562	20240216	101200	41500	4150	4150	4150	4150	0
563	20240216	101100	41500	4150	4150	4150	4150	0
564	20240216	101000	41500	4150	4150	4150	4150	0
565	20240216	100900	41500	4150	4150	4150	4150	0
566	20240216	100800	41500	4150	4150	4150	4150	0
567	20240216	100700	41500	4150	4150	4150	4150	0
568	20240216	100600	41500	4150	4150	4150	4150	0
569	20240216	100500	41500	4150	4150	4150	4150	0
570	20240216	100400	41500	4150	4150	4150	4150	0
571	20240216	100300	41500	4150	4150	4150	4150	0
572	20240216	100200	41500	4150	4150	4150	4150	0
573	20240216	100100	41500	4150	4150	4150	4150	0
574	20240216	100000	41500	4150	4150	4150	4150	0
575	20240216	095900	41500	4150	4150	4150	4150	0
576	20240216	095800	41500	4150	4150	4150	4150	0
577	20240216	095700	41500	4150	4150	4150	4150	0
578	20240216	095600	41500	4150	4150	4150	4150	0
579	20240216	095500	41500	4150	4150	4150	4150	0
580	20240216	095400	41500	4150	4150	4150	4150	0
581	20240216	095300	41500	4150	4150	4150	4150	0
582	20240216	095200	41500	4150	4150	4150	4150	0
583	20240216	095100	41500	4150	4150	4150	4150	0
584	20240216	095000	41500	4150	4150	4150	4150	0
585	20240216	094900	41500	4150	4150	4150	4150	0
586	20240216	094800	41500	4150	4150	4150	4150	0
587	20240216	094700	41500	4150	4150	4150	4150	0
588	20240216	094600	41500	4150	4150	4150	4150	0
589	20240216	094500	41500	4150	4150	4150	4150	0
590	20240216	094400	41500	4150	4150	4150	4150	0
591	20240216	094300	41500	4150	4150	4150	4150	0
592	20240216	094200	41500	4150	4150	4150	4150	0
593	20240216	094100	41500	4150	4150	4150	4150	0
594	20240216	094000	41500	4150	4150	4150	4150	0
595	20240216	093900	41500	4150	4150	4150	4150	0
596	20240216	093800	41500	4150	4150	4150	4150	0
597	20240216	093700	41500	4150	4150	4150	4150	0
598	20240216	093600	41500	4150	4150	4150	4150	10
599	20240216	093500	0	4200	4200	4200	4200	0
600	20240216	093400	0	4200	4200	4200	4200	0
601	20240216	093300	0	4200	4200	4200	4200	0
602	20240216	093200	0	4200	4200	4200	4200	0
603	20240216	093100	0	4200	4200	4200	4200	0
604	20240216	093000	0	4200	4200	4200	4200	0
605	20240216	092900	0	4200	4200	4200	4200	0
606	20240216	092800	0	4200	4200	4200	4200	0
607	20240216	092700	0	4200	4200	4200	4200	0
608	20240216	092600	0	4200	4200	4200	4200	0
609	20240216	092500	0	4200	4200	4200	4200	0
610	20240216	092400	0	4200	4200	4200	4200	0
611	20240216	092300	0	4200	4200	4200	4200	0
612	20240216	092200	0	4200	4200	4200	4200	0
613	20240216	092100	0	4200	4200	4200	4200	0
614	20240216	092000	0	4200	4200	4200	4200	0
615	20240216	091900	0	4200	4200	4200	4200	0
616	20240216	091800	0	4200	4200	4200	4200	0
617	20240216	091700	0	4200	4200	4200	4200	0
618	20240216	091600	0	4200	4200	4200	4200	0
619	20240216	091500	0	4200	4200	4200	4200	0
620	20240216	091400	0	4200	4200	4200	4200	0
621	20240216	091300	0	4200	4200	4200	4200	0
622	20240216	091200	0	4200	4200	4200	4200	0
623	20240216	091100	0	4200	4200	4200	4200	0
624	20240216	091000	0	4200	4200	4200	4200	0
625	20240216	090900	0	4200	4200	4200	4200	0
626	20240216	090800	0	4200	4200	4200	4200	0
627	20240216	090700	0	4200	4200	4200	4200	0
628	20240216	090600	0	4200	4200	4200	4200	0
629	20240216	090500	0	4200	4200	4200	4200	0
630	20240216	090400	0	4200	4200	4200	4200	0
631	20240216	090300	0	4200	4200	4200	4200	0
632	20240216	090200	0	4200	4200	4200	4200	0
633	20240216	090100	0	4200	4200	4200	4200	0
634	20240216	090000	0	4200	4200	4200	4200	0