KissMeData/002840/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183800	161086600	167000	167000	167000	167000	53
3	20240221	183700	161086600	167000	167000	167000	167000	0
4	20240221	183600	161086600	167000	167000	167000	167000	0
5	20240221	183500	161086600	167000	167000	167000	167000	0
6	20240221	183400	161086600	167000	167000	167000	167000	0
7	20240221	183300	161086600	167000	167000	167000	167000	0
8	20240221	183200	161086600	167000	167000	167000	167000	0
9	20240221	183100	161086600	167000	167000	167000	167000	0
10	20240221	183000	161086600	167000	167000	167000	167000	0
11	20240221	182900	161086600	167000	167000	167000	167000	0
12	20240221	182800	161086600	167000	167000	167000	167000	0
13	20240221	182700	161086600	167000	167000	167000	167000	0
14	20240221	182600	161086600	167000	167000	167000	167000	0
15	20240221	182500	161086600	167000	167000	167000	167000	0
16	20240221	182400	161086600	167000	167000	167000	167000	0
17	20240221	182300	161086600	167000	167000	167000	167000	0
18	20240221	182200	161086600	167000	167000	167000	167000	0
19	20240221	182100	161086600	167000	167000	167000	167000	0
20	20240221	182000	161086600	167000	167000	167000	167000	0
21	20240221	181900	161086600	167000	167000	167000	167000	0
22	20240221	181800	161086600	167000	167000	167000	167000	0
23	20240221	181700	161086600	167000	167000	167000	167000	0
24	20240221	181600	161086600	167000	167000	167000	167000	0
25	20240221	181500	161086600	167000	167000	167000	167000	0
26	20240221	181400	161086600	167000	167000	167000	167000	0
27	20240221	181300	161086600	167000	167000	167000	167000	0
28	20240221	181200	161086600	167000	167000	167000	167000	0
29	20240221	181100	161086600	167000	167000	167000	167000	0
30	20240221	181000	161086600	167000	167000	167000	167000	0
31	20240221	180900	161086600	167000	167000	167000	167000	0
32	20240221	180800	161086600	167000	167000	167000	167000	53
33	20240221	180700	161086600	167000	167000	167000	167000	0
34	20240221	180600	161086600	167000	167000	167000	167000	0
35	20240221	180500	161086600	167000	167000	167000	167000	0
36	20240221	180400	161086600	167000	167000	167000	167000	0
37	20240221	180300	161086600	167000	167000	167000	167000	0
38	20240221	180200	161086600	167000	167000	167000	167000	0
39	20240221	180100	161086600	167000	167000	167000	167000	0
40	20240221	180000	161086600	167000	167000	167000	167000	0
41	20240221	175900	161086600	167000	167000	167000	167000	0
42	20240221	175800	161086600	167000	167000	167000	167000	0
43	20240221	175700	161086600	167000	167000	167000	167000	0
44	20240221	175600	161086600	167000	167000	167000	167000	0
45	20240221	175500	161086600	167000	167000	167000	167000	0
46	20240221	175400	161086600	167000	167000	167000	167000	0
47	20240221	175300	161086600	167000	167000	167000	167000	0
48	20240221	175200	161086600	167000	167000	167000	167000	0
49	20240221	175100	161086600	167000	167000	167000	167000	0
50	20240221	175000	161086600	167000	167000	167000	167000	0
51	20240221	174900	161086600	167000	167000	167000	167000	0
52	20240221	174800	161086600	167000	167000	167000	167000	0
53	20240221	174700	161086600	167000	167000	167000	167000	0
54	20240221	174600	161086600	167000	167000	167000	167000	0
55	20240221	174500	161086600	167000	167000	167000	167000	0
56	20240221	174400	161086600	167000	167000	167000	167000	0
57	20240221	174300	161086600	167000	167000	167000	167000	0
58	20240221	174200	161086600	167000	167000	167000	167000	0
59	20240221	174100	161086600	167000	167000	167000	167000	0
60	20240221	174000	161086600	167000	167000	167000	167000	0
61	20240221	173900	161086600	167000	167000	167000	167000	0
62	20240221	173800	161086600	167000	167000	167000	167000	53
63	20240221	173700	161086600	167000	167000	167000	167000	0
64	20240221	173600	161086600	167000	167000	167000	167000	0
65	20240221	173500	161086600	167000	167000	167000	167000	0
66	20240221	173400	161086600	167000	167000	167000	167000	0
67	20240221	173300	161086600	167000	167000	167000	167000	0
68	20240221	173200	161086600	167000	167000	167000	167000	0
69	20240221	173100	161086600	167000	167000	167000	167000	0
70	20240221	173000	161086600	167000	167000	167000	167000	0
71	20240221	172900	161086600	167000	167000	167000	167000	0
72	20240221	172800	161086600	167000	167000	167000	167000	0
73	20240221	172700	161086600	167000	167000	167000	167000	0
74	20240221	172600	161086600	167000	167000	167000	167000	0
75	20240221	172500	161086600	167000	167000	167000	167000	0
76	20240221	172400	161086600	167000	167000	167000	167000	0
77	20240221	172300	161086600	167000	167000	167000	167000	0
78	20240221	172200	161086600	167000	167000	167000	167000	0
79	20240221	172100	161086600	167000	167000	167000	167000	0
80	20240221	172000	161086600	167000	167000	167000	167000	0
81	20240221	171900	161086600	167000	167000	167000	167000	0
82	20240221	171800	161086600	167000	167000	167000	167000	0
83	20240221	171700	161086600	167000	167000	167000	167000	0
84	20240221	171600	161086600	167000	167000	167000	167000	0
85	20240221	171500	161086600	167000	167000	167000	167000	0
86	20240221	171400	161086600	167000	167000	167000	167000	0
87	20240221	171300	161086600	167000	167000	167000	167000	0
88	20240221	171200	161086600	167000	167000	167000	167000	0
89	20240221	171100	161086600	167000	167000	167000	167000	0
90	20240221	171000	161086600	167000	167000	167000	167000	0
91	20240221	170900	161086600	167000	167000	167000	167000	0
92	20240221	170800	161086600	167000	167000	167000	167000	53
93	20240221	170700	161086600	167000	167000	167000	167000	0
94	20240221	170600	161086600	167000	167000	167000	167000	0
95	20240221	170500	161086600	167000	167000	167000	167000	0
96	20240221	170400	161086600	167000	167000	167000	167000	0
97	20240221	170300	161086600	167000	167000	167000	167000	0
98	20240221	170200	161086600	167000	167000	167000	167000	0
99	20240221	170100	161086600	167000	167000	167000	167000	0
100	20240221	170000	161086600	167000	167000	167000	167000	0
101	20240221	165900	161086600	167000	167000	167000	167000	0
102	20240221	165800	161086600	167000	167000	167000	167000	0
103	20240221	165700	161086600	167000	167000	167000	167000	0
104	20240221	165600	161086600	167000	167000	167000	167000	0
105	20240221	165500	161086600	167000	167000	167000	167000	0
106	20240221	165400	161086600	167000	167000	167000	167000	0
107	20240221	165300	161086600	167000	167000	167000	167000	0
108	20240221	165200	161086600	167000	167000	167000	167000	0
109	20240221	165100	161086600	167000	167000	167000	167000	0
110	20240221	165000	161086600	167000	167000	167000	167000	0
111	20240221	164900	161086600	167000	167000	167000	167000	0
112	20240221	164800	161086600	167000	167000	167000	167000	0
113	20240221	164700	161086600	167000	167000	167000	167000	0
114	20240221	164600	161086600	167000	167000	167000	167000	0
115	20240221	164500	161086600	167000	167000	167000	167000	0
116	20240221	164400	161086600	167000	167000	167000	167000	0
117	20240221	164300	161086600	167000	167000	167000	167000	0
118	20240221	164200	161086600	167000	167000	167000	167000	0
119	20240221	164100	161086600	167000	167000	167000	167000	0
120	20240221	164000	161086600	167000	167000	167000	167000	0
121	20240221	163900	161086600	167000	167000	167000	167000	0
122	20240221	163800	161086600	167000	167000	167000	167000	53
123	20240221	163700	161086600	167000	167000	167000	167000	0
124	20240221	163600	161086600	167000	167000	167000	167000	0
125	20240221	163500	161086600	167000	167000	167000	167000	0
126	20240221	163400	161086600	167000	167000	167000	167000	0
127	20240221	163300	161086600	167000	167000	167000	167000	0
128	20240221	163200	161086600	167000	167000	167000	167000	0
129	20240221	163100	161086600	167000	167000	167000	167000	0
130	20240221	163000	161086600	167000	167000	167000	167000	0
131	20240221	162900	161086600	167000	167000	167000	167000	0
132	20240221	162800	161086600	167000	167000	167000	167000	0
133	20240221	162700	161086600	167000	167000	167000	167000	0
134	20240221	162600	161086600	167000	167000	167000	167000	0
135	20240221	162500	161086600	167000	167000	167000	167000	0
136	20240221	162400	161086600	167000	167000	167000	167000	0
137	20240221	162300	161086600	167000	167000	167000	167000	0
138	20240221	162200	161086600	167000	167000	167000	167000	0
139	20240221	162100	161086600	167000	167000	167000	167000	0
140	20240221	162000	161086600	167000	167000	167000	167000	0
141	20240221	161900	161086600	167000	167000	167000	167000	0
142	20240221	161800	161086600	167000	167000	167000	167000	0
143	20240221	161700	161086600	167000	167000	167000	167000	0
144	20240221	161600	161086600	167000	167000	167000	167000	0
145	20240221	161500	161086600	167000	167000	167000	167000	0
146	20240221	161400	161086600	167000	167000	167000	167000	0
147	20240221	161300	161086600	167000	167000	167000	167000	0
148	20240221	161200	161086600	167000	167000	167000	167000	0
149	20240221	161100	161086600	167000	167000	167000	167000	0
150	20240221	161000	161086600	167000	167000	167000	167000	0
151	20240221	160900	161086600	167000	167000	167000	167000	0
152	20240221	160800	161086600	167000	167000	167000	167000	53
153	20240221	160700	161086600	167000	167000	167000	167000	0
154	20240221	160600	161086600	167000	167000	167000	167000	0
155	20240221	160500	161086600	167000	167000	167000	167000	0
156	20240221	160400	161086600	167000	167000	167000	167000	0
157	20240221	160300	161086600	167000	167000	167000	167000	0
158	20240221	160200	161086600	167000	167000	167000	167000	0
159	20240221	160100	161086600	167000	167000	167000	167000	0
160	20240221	160000	161086600	167000	167000	167000	167000	0
161	20240221	155900	161086600	167000	167000	167000	167000	0
162	20240221	155800	161086600	167000	167000	167000	167000	0
163	20240221	155700	161086600	167000	167000	167000	167000	0
164	20240221	155600	161086600	167000	167000	167000	167000	0
165	20240221	155500	161086600	167000	167000	167000	167000	0
166	20240221	155400	161086600	167000	167000	167000	167000	0
167	20240221	155300	161086600	167000	167000	167000	167000	0
168	20240221	155200	161086600	167000	167000	167000	167000	0
169	20240221	155100	161086600	167000	167000	167000	167000	0
170	20240221	155000	161086600	167000	167000	167000	167000	0
171	20240221	154900	161086600	167000	167000	167000	167000	0
172	20240221	154800	161086600	167000	167000	167000	167000	0
173	20240221	154700	161086600	167000	167000	167000	167000	0
174	20240221	154600	161086600	167000	167000	167000	167000	0
175	20240221	154500	161086600	167000	167000	167000	167000	0
176	20240221	154400	161086600	167000	167000	167000	167000	0
177	20240221	154300	161086600	167000	167000	167000	167000	0
178	20240221	154200	161086600	167000	167000	167000	167000	0
179	20240221	154100	161086600	167000	167000	167000	167000	0
180	20240221	154000	161086600	167000	167000	167000	167000	0
181	20240221	153900	161086600	167000	167000	167000	167000	0
182	20240221	153800	161086600	167000	167000	167000	167000	53
183	20240221	153700	161086600	167000	167000	167000	167000	0
184	20240221	153600	161086600	167000	167000	167000	167000	0
185	20240221	153500	161086600	167000	167000	167000	167000	0
186	20240221	153400	161086600	167000	167000	167000	167000	0
187	20240221	153300	161086600	167000	167000	167000	167000	0
188	20240221	153200	161086600	167000	167000	167000	167000	0
189	20240221	153100	161086600	167000	167000	167000	167000	0
190	20240221	153000	161086600	167000	167000	167000	167000	53
191	20240221	152900	152235600	167000	167000	167000	167000	0
192	20240221	152800	152235600	167000	167000	167000	167000	0
193	20240221	152700	152235600	167000	167000	167000	167000	0
194	20240221	152600	152235600	167000	167000	167000	167000	0
195	20240221	152500	152235600	167000	167000	167000	167000	0
196	20240221	152400	152235600	167000	167000	167000	167000	0
197	20240221	152300	152235600	167000	167000	167000	167000	0
198	20240221	152200	152235600	167000	167000	167000	167000	0
199	20240221	152100	152235600	167000	167000	167000	167000	0
200	20240221	152000	152235600	167000	167000	167000	167000	0
201	20240221	151900	152235600	167000	167000	167000	167000	1
202	20240221	151800	152068600	167000	167000	167000	167000	0
203	20240221	151700	152068600	167000	167000	167000	167000	1
204	20240221	151600	151901600	167200	167200	167200	167200	0
205	20240221	151500	151901600	167200	167200	167200	167200	0
206	20240221	151400	151901600	167200	167200	167200	167200	0
207	20240221	151300	151901600	167200	167200	167200	167200	0
208	20240221	151200	151901600	167200	167200	167200	167200	0
209	20240221	151100	151901600	167200	167200	167200	167200	1
210	20240221	151000	151734400	167000	167000	167000	167000	1
211	20240221	150900	151567400	167000	167000	167000	167000	0
212	20240221	150800	151567400	167000	167000	167000	167000	0
213	20240221	150700	151567400	167000	167000	167000	167000	0
214	20240221	150600	151567400	167000	167000	167000	167000	0
215	20240221	150500	151567400	167000	167100	167100	167000	28
216	20240221	150400	146888700	167100	167100	167100	167100	0
217	20240221	150300	146888700	167100	167100	167100	167100	0
218	20240221	150200	146888700	167100	167100	167100	167100	0
219	20240221	150100	146888700	167100	167100	167100	167100	0
220	20240221	150000	146888700	167100	167100	167100	167100	1
221	20240221	145900	146721600	167100	167100	167100	167100	0
222	20240221	145800	146721600	167100	167100	167100	167100	0
223	20240221	145700	146721600	167100	167100	167100	167100	1
224	20240221	145600	146554500	167000	167000	167000	167000	1
225	20240221	145500	146387500	167000	167000	167000	167000	2
226	20240221	145400	146053500	167000	167000	167000	167000	31
227	20240221	145300	140876500	167000	167000	167000	167000	0
228	20240221	145200	140876500	167000	167000	167000	167000	0
229	20240221	145100	140876500	167000	167000	167000	167000	0
230	20240221	145000	140876500	167000	167000	167000	167000	0
231	20240221	144900	140876500	167000	167000	167000	167000	0
232	20240221	144800	140876500	167000	167000	167000	167000	0
233	20240221	144700	140876500	167000	167000	167000	167000	0
234	20240221	144600	140876500	167000	167000	167000	167000	0
235	20240221	144500	140876500	167000	167000	167000	167000	0
236	20240221	144400	140876500	167000	167000	167000	167000	1
237	20240221	144300	140709500	167000	167000	167000	167000	0
238	20240221	144200	140709500	167000	167000	167000	167000	0
239	20240221	144100	140709500	167000	167000	167000	167000	0
240	20240221	144000	140709500	167000	167000	167000	167000	0
241	20240221	143900	140709500	167000	167000	167000	167000	0
242	20240221	143800	140709500	167000	167000	167000	167000	0
243	20240221	143700	140709500	167000	167000	167000	167000	1
244	20240221	143600	140542500	167000	167000	167000	167000	0
245	20240221	143500	140542500	167000	167000	167000	167000	0
246	20240221	143400	140542500	167000	167000	167000	167000	0
247	20240221	143300	140542500	167000	167000	167000	167000	1
248	20240221	143200	140375500	167000	167000	167000	167000	0
249	20240221	143100	140375500	167000	167000	167000	167000	0
250	20240221	143000	140375500	167000	167000	167000	167000	0
251	20240221	142900	140375500	167000	167000	167000	167000	0
252	20240221	142800	140375500	167000	167000	167000	167000	0
253	20240221	142700	140375500	167000	167000	167000	167000	0
254	20240221	142600	140375500	167000	167000	167000	167000	0
255	20240221	142500	140375500	167000	167000	167000	167000	0
256	20240221	142400	140375500	167000	167000	167000	167000	0
257	20240221	142300	140375500	167000	167000	167000	167000	1
258	20240221	142200	140208500	167100	167100	167100	167100	0
259	20240221	142100	140208500	167100	167100	167100	167100	0
260	20240221	142000	140208500	167100	167100	167100	167100	0
261	20240221	141900	140208500	167100	167100	167100	167100	0
262	20240221	141800	140208500	167100	167100	167100	167100	1
263	20240221	141700	140041400	167100	167100	167100	167100	0
264	20240221	141600	140041400	167100	167100	167100	167100	0
265	20240221	141500	140041400	167100	167100	167100	167100	0
266	20240221	141400	140041400	167100	167100	167100	167100	1
267	20240221	141300	139874300	167000	167000	167000	167000	0
268	20240221	141200	139874300	167000	167000	167000	167000	1
269	20240221	141100	139707300	167000	167000	167000	167000	0
270	20240221	141000	139707300	167000	167000	167000	167000	0
271	20240221	140900	139707300	167000	167000	167000	167000	0
272	20240221	140800	139707300	167000	167000	167000	167000	0
273	20240221	140700	139707300	167000	167000	167000	167000	0
274	20240221	140600	139707300	167000	167000	167000	167000	0
275	20240221	140500	139707300	167000	167000	167000	167000	0
276	20240221	140400	139707300	167000	167000	167000	167000	0
277	20240221	140300	139707300	167000	167000	167000	167000	0
278	20240221	140200	139707300	167000	167000	167000	167000	1
279	20240221	140100	139540300	167000	167000	167000	167000	0
280	20240221	140000	139540300	167000	167000	167000	167000	9
281	20240221	135900	138037300	167000	167000	167000	167000	0
282	20240221	135800	138037300	167000	167000	167000	167000	0
283	20240221	135700	138037300	167000	167000	167000	167000	24
284	20240221	135600	134029300	167100	167100	167100	167100	0
285	20240221	135500	134029300	167100	167100	167100	167100	0
286	20240221	135400	134029300	167100	167100	167100	167100	0
287	20240221	135300	134029300	167100	167100	167100	167100	0
288	20240221	135200	134029300	167100	167100	167100	167100	0
289	20240221	135100	134029300	167100	167100	167100	167100	0
290	20240221	135000	134029300	167100	167100	167100	167100	0
291	20240221	134900	134029300	167100	167100	167100	167100	0
292	20240221	134800	134029300	167100	167100	167100	167100	0
293	20240221	134700	134029300	167100	167100	167100	167100	0
294	20240221	134600	134029300	167100	167100	167100	167100	0
295	20240221	134500	134029300	167100	167100	167100	167100	0
296	20240221	134400	134029300	167100	167100	167100	167100	0
297	20240221	134300	134029300	167100	167100	167100	167100	0
298	20240221	134200	134029300	167100	167100	167100	167100	0
299	20240221	134100	134029300	167100	167100	167100	167100	0
300	20240221	134000	134029300	167100	167100	167100	167100	0
301	20240221	133900	134029300	167100	167100	167100	167100	0
302	20240221	133800	134029300	167100	167100	167100	167100	0
303	20240221	133700	134029300	167100	167100	167100	167100	0
304	20240221	133600	134029300	167100	167100	167100	167100	6
305	20240221	133500	133026700	167300	167300	167300	167300	0
306	20240221	133400	133026700	167300	167300	167300	167300	0
307	20240221	133300	133026700	167300	167300	167300	167300	0
308	20240221	133200	133026700	167300	167300	167300	167300	0
309	20240221	133100	133026700	167300	167300	167300	167300	0
310	20240221	133000	133026700	167300	167300	167300	167300	0
311	20240221	132900	133026700	167300	167300	167300	167300	0
312	20240221	132800	133026700	167300	167300	167300	167300	0
313	20240221	132700	133026700	167300	167300	167300	167300	0
314	20240221	132600	133026700	167300	167300	167300	167300	0
315	20240221	132500	133026700	167300	167300	167300	167300	0
316	20240221	132400	133026700	167300	167300	167300	167300	0
317	20240221	132300	133026700	167300	167300	167300	167300	0
318	20240221	132200	133026700	167300	167300	167300	167300	0
319	20240221	132100	133026700	167300	167300	167300	167300	0
320	20240221	132000	133026700	167300	167300	167300	167300	0
321	20240221	131900	133026700	167300	167300	167300	167300	2
322	20240221	131800	132692100	167300	167300	167300	167300	0
323	20240221	131700	132692100	167300	167300	167300	167300	0
324	20240221	131600	132692100	167300	167300	167300	167300	0
325	20240221	131500	132692100	167300	167300	167300	167300	0
326	20240221	131400	132692100	167300	167300	167300	167300	0
327	20240221	131300	132692100	167300	167300	167300	167300	0
328	20240221	131200	132692100	167300	167300	167300	167300	0
329	20240221	131100	132692100	167300	167300	167300	167300	0
330	20240221	131000	132692100	167300	167300	167300	167300	0
331	20240221	130900	132692100	167300	167300	167300	167300	0
332	20240221	130800	132692100	167300	167300	167300	167300	0
333	20240221	130700	132692100	167300	167300	167300	167300	0
334	20240221	130600	132692100	167300	167300	167300	167300	0
335	20240221	130500	132692100	167300	167300	167300	167300	0
336	20240221	130400	132692100	167300	167300	167300	167300	0
337	20240221	130300	132692100	167300	167300	167300	167300	0
338	20240221	130200	132692100	167300	167300	167300	167300	0
339	20240221	130100	132692100	167300	167300	167300	167300	0
340	20240221	130000	132692100	167300	167300	167300	167300	0
341	20240221	125900	132692100	167300	167300	167300	167300	0
342	20240221	125800	132692100	167300	167300	167300	167300	0
343	20240221	125700	132692100	167300	167300	167300	167300	0
344	20240221	125600	132692100	167300	167300	167300	167300	0
345	20240221	125500	132692100	167300	167300	167300	167300	0
346	20240221	125400	132692100	167300	167300	167300	167300	0
347	20240221	125300	132692100	167300	167300	167300	167300	0
348	20240221	125200	132692100	167300	167300	167300	167300	0
349	20240221	125100	132692100	167300	167300	167300	167300	0
350	20240221	125000	132692100	167300	167300	167300	167300	0
351	20240221	124900	132692100	167300	167300	167300	167300	0
352	20240221	124800	132692100	167300	167300	167300	167300	0
353	20240221	124700	132692100	167300	167300	167300	167300	0
354	20240221	124600	132692100	167300	167300	167300	167300	0
355	20240221	124500	132692100	167300	167300	167300	167300	0
356	20240221	124400	132692100	167300	167300	167300	167300	0
357	20240221	124300	132692100	167300	167300	167300	167300	0
358	20240221	124200	132692100	167300	167300	167300	167300	0
359	20240221	124100	132692100	167300	167300	167300	167300	0
360	20240221	124000	132692100	167300	167300	167300	167300	0
361	20240221	123900	132692100	167300	167300	167300	167300	0
362	20240221	123800	132692100	167300	167300	167300	167300	0
363	20240221	123700	132692100	167300	167300	167300	167300	0
364	20240221	123600	132692100	167300	167300	167300	167300	0
365	20240221	123500	132692100	167300	167300	167300	167300	0
366	20240221	123400	132692100	167300	167300	167300	167300	0
367	20240221	123300	132692100	167300	167300	167300	167300	0
368	20240221	123200	132692100	167300	167300	167300	167300	0
369	20240221	123100	132692100	167300	167300	167300	167300	0
370	20240221	123000	132692100	167300	167300	167300	167300	0
371	20240221	122900	132692100	167300	167300	167300	167300	0
372	20240221	122800	132692100	167300	167300	167300	167300	0
373	20240221	122700	132692100	167300	167300	167300	167300	0
374	20240221	122600	132692100	167300	167300	167300	167300	0
375	20240221	122500	132692100	167300	167300	167300	167300	0
376	20240221	122400	132692100	167300	167300	167300	167300	0
377	20240221	122300	132692100	167300	167300	167300	167300	0
378	20240221	122200	132692100	167300	167300	167300	167300	1
379	20240221	122100	132524800	167300	167300	167300	167300	0
380	20240221	122000	132524800	167300	167300	167300	167300	0
381	20240221	121900	132524800	167300	167300	167300	167300	1
382	20240221	121800	132357500	167300	167300	167300	167300	0
383	20240221	121700	132357500	167300	167300	167300	167300	0
384	20240221	121600	132357500	167300	167300	167300	167300	0
385	20240221	121500	132357500	167300	167300	167300	167300	0
386	20240221	121400	132357500	167300	167300	167300	167300	0
387	20240221	121300	132357500	167300	167300	167300	167300	0
388	20240221	121200	132357500	167300	167300	167300	167300	0
389	20240221	121100	132357500	167300	167300	167300	167300	0
390	20240221	121000	132357500	167300	167300	167300	167300	0
391	20240221	120900	132357500	167300	167300	167300	167300	0
392	20240221	120800	132357500	167300	167300	167300	167300	0
393	20240221	120700	132357500	167300	167300	167300	167300	0
394	20240221	120600	132357500	167300	167300	167300	167300	0
395	20240221	120500	132357500	167300	167300	167300	167300	0
396	20240221	120400	132357500	167300	167300	167300	167300	0
397	20240221	120300	132357500	167300	167300	167300	167300	0
398	20240221	120200	132357500	167300	167300	167300	167300	0
399	20240221	120100	132357500	167300	167300	167300	167300	0
400	20240221	120000	132357500	167300	167300	167300	167300	0
401	20240221	115900	132357500	167300	167300	167300	167300	0
402	20240221	115800	132357500	167300	167300	167300	167300	0
403	20240221	115700	132357500	167300	167300	167300	167300	1
404	20240221	115600	132190200	167300	167300	167300	167300	0
405	20240221	115500	132190200	167300	167300	167300	167300	0
406	20240221	115400	132190200	167300	167300	167300	167300	94
407	20240221	115300	116464000	167300	167300	167300	167300	1
408	20240221	115200	116296700	167300	167300	167300	167300	0
409	20240221	115100	116296700	167300	167300	167300	167300	0
410	20240221	115000	116296700	167300	167300	167300	167300	0
411	20240221	114900	116296700	167300	167300	167300	167300	0
412	20240221	114800	116296700	167300	167300	167300	167300	0
413	20240221	114700	116296700	167300	167300	167300	167300	0
414	20240221	114600	116296700	167300	167300	167300	167300	1
415	20240221	114500	116129400	167400	167400	167400	167400	0
416	20240221	114400	116129400	167400	167400	167400	167400	0
417	20240221	114300	116129400	167400	167400	167400	167400	0
418	20240221	114200	116129400	167400	167400	167400	167400	0
419	20240221	114100	116129400	167400	167400	167400	167400	0
420	20240221	114000	116129400	167400	167400	167400	167400	0
421	20240221	113900	116129400	167400	167400	167400	167400	0
422	20240221	113800	116129400	167400	167400	167400	167400	0
423	20240221	113700	116129400	167400	167400	167400	167400	0
424	20240221	113600	116129400	167400	167400	167400	167400	0
425	20240221	113500	116129400	167400	167400	167400	167400	0
426	20240221	113400	116129400	167400	167400	167400	167400	0
427	20240221	113300	116129400	167400	167400	167400	167400	0
428	20240221	113200	116129400	167400	167400	167400	167400	0
429	20240221	113100	116129400	167400	167400	167400	167400	0
430	20240221	113000	116129400	167400	167400	167400	167400	5
431	20240221	112900	115292400	167500	167500	167500	167500	0
432	20240221	112800	115292400	167500	167500	167500	167500	0
433	20240221	112700	115292400	167500	167500	167500	167500	0
434	20240221	112600	115292400	167500	167500	167500	167500	0
435	20240221	112500	115292400	167500	167500	167500	167500	0
436	20240221	112400	115292400	167500	167500	167500	167500	0
437	20240221	112300	115292400	167500	167500	167500	167500	0
438	20240221	112200	115292400	167500	167500	167500	167500	0
439	20240221	112100	115292400	167500	167500	167500	167500	0
440	20240221	112000	115292400	167500	167500	167500	167500	0
441	20240221	111900	115292400	167500	167500	167500	167500	0
442	20240221	111800	115292400	167500	167500	167500	167500	0
443	20240221	111700	115292400	167500	167500	167500	167500	0
444	20240221	111600	115292400	167500	167500	167500	167500	0
445	20240221	111500	115292400	167500	167500	167500	167500	0
446	20240221	111400	115292400	167500	167500	167500	167500	0
447	20240221	111300	115292400	167500	167500	167500	167500	0
448	20240221	111200	115292400	167500	167500	167500	167500	0
449	20240221	111100	115292400	167500	167500	167500	167500	0
450	20240221	111000	115292400	167500	167500	167500	167500	0
451	20240221	110900	115292400	167500	167500	167500	167500	0
452	20240221	110800	115292400	167500	167500	167500	167500	0
453	20240221	110700	115292400	167500	167500	167500	167500	0
454	20240221	110600	115292400	167500	167500	167500	167500	0
455	20240221	110500	115292400	167500	167500	167500	167500	0
456	20240221	110400	115292400	167500	167500	167500	167500	1
457	20240221	110300	115124900	166900	166900	166900	166900	0
458	20240221	110200	115124900	166900	166900	166900	166900	0
459	20240221	110100	115124900	166900	166900	166900	166900	0
460	20240221	110000	115124900	166900	166900	166900	166900	0
461	20240221	105900	115124900	166900	166900	166900	166900	0
462	20240221	105800	115124900	166900	166900	166900	166900	0
463	20240221	105700	115124900	166900	166900	166900	166900	0
464	20240221	105600	115124900	166900	166900	166900	166900	0
465	20240221	105500	115124900	166900	166900	166900	166900	0
466	20240221	105400	115124900	166900	166900	166900	166900	0
467	20240221	105300	115124900	166900	167100	167100	166900	30
468	20240221	105200	110115900	167100	167100	167100	167100	0
469	20240221	105100	110115900	167100	167100	167100	167100	0
470	20240221	105000	110115900	167100	167100	167100	167100	0
471	20240221	104900	110115900	167100	167100	167100	167100	0
472	20240221	104800	110115900	167100	167100	167100	167100	0
473	20240221	104700	110115900	167100	167100	167100	167100	0
474	20240221	104600	110115900	167100	167100	167100	167100	0
475	20240221	104500	110115900	167100	167100	167100	167100	0
476	20240221	104400	110115900	167100	167100	167100	167100	0
477	20240221	104300	110115900	167100	167100	167100	167100	0
478	20240221	104200	110115900	167100	167100	167100	167100	0
479	20240221	104100	110115900	167100	167100	167100	167100	0
480	20240221	104000	110115900	167100	167100	167100	167100	0
481	20240221	103900	110115900	167100	167100	167100	167100	0
482	20240221	103800	110115900	167100	167100	167100	167100	0
483	20240221	103700	110115900	167100	167100	167100	167100	0
484	20240221	103600	110115900	167100	167100	167100	167100	0
485	20240221	103500	110115900	167100	167100	167100	167100	0
486	20240221	103400	110115900	167100	167100	167100	167100	0
487	20240221	103300	110115900	167100	167100	167100	167100	0
488	20240221	103200	110115900	167100	167100	167100	167100	0
489	20240221	103100	110115900	167100	167100	167100	167100	0
490	20240221	103000	110115900	167100	167100	167100	167100	0
491	20240221	102900	110115900	167100	167100	167100	167100	0
492	20240221	102800	110115900	167100	167100	167100	167100	0
493	20240221	102700	110115900	167100	167100	167100	167100	6
494	20240221	102600	109113300	167300	167300	167300	167300	0
495	20240221	102500	109113300	167300	167300	167300	167300	0
496	20240221	102400	109113300	167300	167300	167300	167300	0
497	20240221	102300	109113300	167300	167300	167300	167300	0
498	20240221	102200	109113300	167300	167300	167300	167300	0
499	20240221	102100	109113300	167300	167300	167300	167300	15
500	20240221	102000	106603800	166900	166900	166900	166900	0
501	20240221	101900	106603800	166900	166900	166900	166900	0
502	20240221	101800	106603800	166900	166900	166900	166900	0
503	20240221	101700	106603800	166900	166900	166900	166900	0
504	20240221	101600	106603800	166900	166900	166900	166900	0
505	20240221	101500	106603800	166900	166900	166900	166900	0
506	20240221	101400	106603800	166900	166900	166900	166900	0
507	20240221	101300	106603800	166900	166900	166900	166900	0
508	20240221	101200	106603800	166900	166900	166900	166900	1
509	20240221	101100	106436900	167300	167300	167300	167300	0
510	20240221	101000	106436900	167300	167300	167300	167300	0
511	20240221	100900	106436900	167300	167300	167300	167300	0
512	20240221	100800	106436900	167300	167300	167300	167300	0
513	20240221	100700	106436900	167300	167300	167300	167300	0
514	20240221	100600	106436900	167300	167300	167300	167300	0
515	20240221	100500	106436900	167300	167300	167300	167300	0
516	20240221	100400	106436900	167300	167300	167300	167300	1
517	20240221	100300	106269600	167000	167000	167000	167000	0
518	20240221	100200	106269600	167000	167000	167000	167000	0
519	20240221	100100	106269600	167000	167000	167000	167000	2
520	20240221	100000	105935600	167000	167000	167000	167000	0
521	20240221	095900	105935600	167000	167000	167000	167000	8
522	20240221	095800	104599600	167000	167000	167000	167000	0
523	20240221	095700	104599600	167000	167000	167000	167000	0
524	20240221	095600	104599600	167000	167000	167000	167000	0
525	20240221	095500	104599600	167000	167000	167000	167000	0
526	20240221	095400	104599600	167000	167000	167000	167000	0
527	20240221	095300	104599600	167000	167000	167000	167000	0
528	20240221	095200	104599600	167000	167000	167000	167000	0
529	20240221	095100	104599600	167000	167000	167000	167000	0
530	20240221	095000	104599600	167000	167000	167000	167000	0
531	20240221	094900	104599600	167000	167000	167000	167000	0
532	20240221	094800	104599600	167000	167000	167000	167000	0
533	20240221	094700	104599600	167000	167000	167000	167000	0
534	20240221	094600	104599600	167000	167000	167000	167000	0
535	20240221	094500	104599600	167000	167000	167000	167000	0
536	20240221	094400	104599600	167000	167000	167000	167000	0
537	20240221	094300	104599600	167000	167000	167000	167000	0
538	20240221	094200	104599600	167000	167000	167000	167000	0
539	20240221	094100	104599600	167000	167000	167000	167000	0
540	20240221	094000	104599600	167000	167000	167000	167000	0
541	20240221	093900	104599600	167000	167000	167000	167000	0
542	20240221	093800	104599600	167000	167000	167000	167000	0
543	20240221	093700	104599600	167000	167100	167100	167000	11
544	20240221	093600	102762500	167200	167200	167200	167200	0
545	20240221	093500	102762500	167200	167200	167200	167200	0
546	20240221	093400	102762500	167200	167200	167200	167200	1
547	20240221	093300	102595300	167200	167200	167200	167200	0
548	20240221	093200	102595300	167200	167200	167200	167200	0
549	20240221	093100	102595300	167200	167200	167200	167200	1
550	20240221	093000	102428100	167200	167200	167200	167200	1
551	20240221	092900	102260900	166600	166600	166600	166600	0
552	20240221	092800	102260900	166600	166600	166600	166600	0
553	20240221	092700	102260900	166600	166600	166600	166600	0
554	20240221	092600	102260900	166600	166600	166600	166600	0
555	20240221	092500	102260900	166600	166600	166600	166600	0
556	20240221	092400	102260900	166600	166600	166600	166600	0
557	20240221	092300	102260900	166600	166600	166600	166600	0
558	20240221	092200	102260900	166600	166600	166600	166600	0
559	20240221	092100	102260900	166600	166600	166600	166600	0
560	20240221	092000	102260900	166600	166600	166600	166600	0
561	20240221	091900	102260900	166600	166600	166600	166600	0
562	20240221	091800	102260900	166600	166600	166600	166600	0
563	20240221	091700	102260900	166600	166600	166600	166600	0
564	20240221	091600	102260900	166600	166600	166600	166600	0
565	20240221	091500	102260900	166600	166600	166600	166600	0
566	20240221	091400	102260900	166600	166600	166600	166600	0
567	20240221	091300	102260900	166600	166800	166800	166600	4
568	20240221	091200	101593900	166800	166800	166800	166800	0
569	20240221	091100	101593900	166800	166800	166800	166800	3
570	20240221	091000	101093500	167100	167100	167100	167100	0
571	20240221	090900	101093500	167100	167100	167100	167100	0
572	20240221	090800	101093500	167100	167100	167100	167100	1
573	20240221	090700	100926400	166600	166600	166600	166600	0
574	20240221	090600	100926400	166600	166600	166600	166600	0
575	20240221	090500	100926400	166600	166600	166600	166600	0
576	20240221	090400	100926400	166600	166600	166600	166600	2
577	20240221	090300	100593200	166600	166600	166600	166600	0
578	20240221	090200	100593200	166600	166600	166600	166600	2
579	20240221	090100	100260000	167100	167100	167100	167100	0
580	20240221	090000	100260000	167100	167100	167100	167100	600