KissMeData/002840/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183800	166314700	166700	166700	166700	166700	32
3	20240216	183700	166314700	166700	166700	166700	166700	0
4	20240216	183600	166314700	166700	166700	166700	166700	0
5	20240216	183500	166314700	166700	166700	166700	166700	0
6	20240216	183400	166314700	166700	166700	166700	166700	0
7	20240216	183300	166314700	166700	166700	166700	166700	0
8	20240216	183200	166314700	166700	166700	166700	166700	0
9	20240216	183100	166314700	166700	166700	166700	166700	0
10	20240216	183000	166314700	166700	166700	166700	166700	0
11	20240216	182900	166314700	166700	166700	166700	166700	0
12	20240216	182800	166314700	166700	166700	166700	166700	0
13	20240216	182700	166314700	166700	166700	166700	166700	0
14	20240216	182600	166314700	166700	166700	166700	166700	0
15	20240216	182500	166314700	166700	166700	166700	166700	0
16	20240216	182400	166314700	166700	166700	166700	166700	0
17	20240216	182300	166314700	166700	166700	166700	166700	0
18	20240216	182200	166314700	166700	166700	166700	166700	0
19	20240216	182100	166314700	166700	166700	166700	166700	0
20	20240216	182000	166314700	166700	166700	166700	166700	0
21	20240216	181900	166314700	166700	166700	166700	166700	0
22	20240216	181800	166314700	166700	166700	166700	166700	0
23	20240216	181700	166314700	166700	166700	166700	166700	0
24	20240216	181600	166314700	166700	166700	166700	166700	0
25	20240216	181500	166314700	166700	166700	166700	166700	0
26	20240216	181400	166314700	166700	166700	166700	166700	0
27	20240216	181300	166314700	166700	166700	166700	166700	0
28	20240216	181200	166314700	166700	166700	166700	166700	0
29	20240216	181100	166314700	166700	166700	166700	166700	0
30	20240216	181000	166314700	166700	166700	166700	166700	0
31	20240216	180900	166314700	166700	166700	166700	166700	0
32	20240216	180800	166314700	166700	166700	166700	166700	32
33	20240216	180700	166314700	166700	166700	166700	166700	0
34	20240216	180600	166314700	166700	166700	166700	166700	0
35	20240216	180500	166314700	166700	166700	166700	166700	0
36	20240216	180400	166314700	166700	166700	166700	166700	0
37	20240216	180300	166314700	166700	166700	166700	166700	0
38	20240216	180200	166314700	166700	166700	166700	166700	0
39	20240216	180100	166314700	166700	166700	166700	166700	0
40	20240216	180000	166314700	166700	166700	166700	166700	0
41	20240216	175900	166314700	166700	166700	166700	166700	0
42	20240216	175800	166314700	166700	166700	166700	166700	0
43	20240216	175700	166314700	166700	166700	166700	166700	0
44	20240216	175600	166314700	166700	166700	166700	166700	0
45	20240216	175500	166314700	166700	166700	166700	166700	0
46	20240216	175400	166314700	166700	166700	166700	166700	0
47	20240216	175300	166314700	166700	166700	166700	166700	0
48	20240216	175200	166314700	166700	166700	166700	166700	0
49	20240216	175100	166314700	166700	166700	166700	166700	0
50	20240216	175000	166314700	166700	166700	166700	166700	0
51	20240216	174900	166314700	166700	166700	166700	166700	0
52	20240216	174800	166314700	166700	166700	166700	166700	0
53	20240216	174700	166314700	166700	166700	166700	166700	0
54	20240216	174600	166314700	166700	166700	166700	166700	0
55	20240216	174500	166314700	166700	166700	166700	166700	0
56	20240216	174400	166314700	166700	166700	166700	166700	0
57	20240216	174300	166314700	166700	166700	166700	166700	0
58	20240216	174200	166314700	166700	166700	166700	166700	0
59	20240216	174100	166314700	166700	166700	166700	166700	0
60	20240216	174000	166314700	166700	166700	166700	166700	0
61	20240216	173900	166314700	166700	166700	166700	166700	0
62	20240216	173800	166314700	166700	166700	166700	166700	32
63	20240216	173700	166314700	166700	166700	166700	166700	0
64	20240216	173600	166314700	166700	166700	166700	166700	0
65	20240216	173500	166314700	166700	166700	166700	166700	0
66	20240216	173400	166314700	166700	166700	166700	166700	0
67	20240216	173300	166314700	166700	166700	166700	166700	0
68	20240216	173200	166314700	166700	166700	166700	166700	0
69	20240216	173100	166314700	166700	166700	166700	166700	0
70	20240216	173000	166314700	166700	166700	166700	166700	0
71	20240216	172900	166314700	166700	166700	166700	166700	0
72	20240216	172800	166314700	166700	166700	166700	166700	0
73	20240216	172700	166314700	166700	166700	166700	166700	0
74	20240216	172600	166314700	166700	166700	166700	166700	0
75	20240216	172500	166314700	166700	166700	166700	166700	0
76	20240216	172400	166314700	166700	166700	166700	166700	0
77	20240216	172300	166314700	166700	166700	166700	166700	0
78	20240216	172200	166314700	166700	166700	166700	166700	0
79	20240216	172100	166314700	166700	166700	166700	166700	0
80	20240216	172000	166314700	166700	166700	166700	166700	0
81	20240216	171900	166314700	166700	166700	166700	166700	0
82	20240216	171800	166314700	166700	166700	166700	166700	0
83	20240216	171700	166314700	166700	166700	166700	166700	0
84	20240216	171600	166314700	166700	166700	166700	166700	0
85	20240216	171500	166314700	166700	166700	166700	166700	0
86	20240216	171400	166314700	166700	166700	166700	166700	0
87	20240216	171300	166314700	166700	166700	166700	166700	0
88	20240216	171200	166314700	166700	166700	166700	166700	0
89	20240216	171100	166314700	166700	166700	166700	166700	0
90	20240216	171000	166314700	166700	166700	166700	166700	0
91	20240216	170900	166314700	166700	166700	166700	166700	0
92	20240216	170800	166314700	166700	166700	166700	166700	32
93	20240216	170700	166314700	166700	166700	166700	166700	0
94	20240216	170600	166314700	166700	166700	166700	166700	0
95	20240216	170500	166314700	166700	166700	166700	166700	0
96	20240216	170400	166314700	166700	166700	166700	166700	0
97	20240216	170300	166314700	166700	166700	166700	166700	0
98	20240216	170200	166314700	166700	166700	166700	166700	0
99	20240216	170100	166314700	166700	166700	166700	166700	0
100	20240216	170000	166314700	166700	166700	166700	166700	0
101	20240216	165900	166314700	166700	166700	166700	166700	0
102	20240216	165800	166314700	166700	166700	166700	166700	0
103	20240216	165700	166314700	166700	166700	166700	166700	0
104	20240216	165600	166314700	166700	166700	166700	166700	0
105	20240216	165500	166314700	166700	166700	166700	166700	0
106	20240216	165400	166314700	166700	166700	166700	166700	0
107	20240216	165300	166314700	166700	166700	166700	166700	0
108	20240216	165200	166314700	166700	166700	166700	166700	0
109	20240216	165100	166314700	166700	166700	166700	166700	0
110	20240216	165000	166314700	166700	166700	166700	166700	0
111	20240216	164900	166314700	166700	166700	166700	166700	0
112	20240216	164800	166314700	166700	166700	166700	166700	0
113	20240216	164700	166314700	166700	166700	166700	166700	0
114	20240216	164600	166314700	166700	166700	166700	166700	0
115	20240216	164500	166314700	166700	166700	166700	166700	0
116	20240216	164400	166314700	166700	166700	166700	166700	0
117	20240216	164300	166314700	166700	166700	166700	166700	0
118	20240216	164200	166314700	166700	166700	166700	166700	0
119	20240216	164100	166314700	166700	166700	166700	166700	0
120	20240216	164000	166314700	166700	166700	166700	166700	0
121	20240216	163900	166314700	166700	166700	166700	166700	0
122	20240216	163800	166314700	166700	166700	166700	166700	32
123	20240216	163700	166314700	166700	166700	166700	166700	0
124	20240216	163600	166314700	166700	166700	166700	166700	0
125	20240216	163500	166314700	166700	166700	166700	166700	0
126	20240216	163400	166314700	166700	166700	166700	166700	0
127	20240216	163300	166314700	166700	166700	166700	166700	0
128	20240216	163200	166314700	166700	166700	166700	166700	0
129	20240216	163100	166314700	166700	166700	166700	166700	0
130	20240216	163000	166314700	166700	166700	166700	166700	0
131	20240216	162900	166314700	166700	166700	166700	166700	0
132	20240216	162800	166314700	166700	166700	166700	166700	0
133	20240216	162700	166314700	166700	166700	166700	166700	0
134	20240216	162600	166314700	166700	166700	166700	166700	0
135	20240216	162500	166314700	166700	166700	166700	166700	0
136	20240216	162400	166314700	166700	166700	166700	166700	0
137	20240216	162300	166314700	166700	166700	166700	166700	0
138	20240216	162200	166314700	166700	166700	166700	166700	0
139	20240216	162100	166314700	166700	166700	166700	166700	0
140	20240216	162000	166314700	166700	166700	166700	166700	0
141	20240216	161900	166314700	166700	166700	166700	166700	0
142	20240216	161800	166314700	166700	166700	166700	166700	0
143	20240216	161700	166314700	166700	166700	166700	166700	0
144	20240216	161600	166314700	166700	166700	166700	166700	0
145	20240216	161500	166314700	166700	166700	166700	166700	0
146	20240216	161400	166314700	166700	166700	166700	166700	0
147	20240216	161300	166314700	166700	166700	166700	166700	0
148	20240216	161200	166314700	166700	166700	166700	166700	0
149	20240216	161100	166314700	166700	166700	166700	166700	0
150	20240216	161000	166314700	166700	166700	166700	166700	0
151	20240216	160900	166314700	166700	166700	166700	166700	0
152	20240216	160800	166314700	166700	166700	166700	166700	32
153	20240216	160700	166314700	166700	166700	166700	166700	0
154	20240216	160600	166314700	166700	166700	166700	166700	0
155	20240216	160500	166314700	166700	166700	166700	166700	0
156	20240216	160400	166314700	166700	166700	166700	166700	0
157	20240216	160300	166314700	166700	166700	166700	166700	0
158	20240216	160200	166314700	166700	166700	166700	166700	0
159	20240216	160100	166314700	166700	166700	166700	166700	0
160	20240216	160000	166314700	166700	166700	166700	166700	0
161	20240216	155900	166314700	166700	166700	166700	166700	0
162	20240216	155800	166314700	166700	166700	166700	166700	0
163	20240216	155700	166314700	166700	166700	166700	166700	0
164	20240216	155600	166314700	166700	166700	166700	166700	0
165	20240216	155500	166314700	166700	166700	166700	166700	0
166	20240216	155400	166314700	166700	166700	166700	166700	0
167	20240216	155300	166314700	166700	166700	166700	166700	0
168	20240216	155200	166314700	166700	166700	166700	166700	0
169	20240216	155100	166314700	166700	166700	166700	166700	0
170	20240216	155000	166314700	166700	166700	166700	166700	0
171	20240216	154900	166314700	166700	166700	166700	166700	0
172	20240216	154800	166314700	166700	166700	166700	166700	0
173	20240216	154700	166314700	166700	166700	166700	166700	0
174	20240216	154600	166314700	166700	166700	166700	166700	0
175	20240216	154500	166314700	166700	166700	166700	166700	0
176	20240216	154400	166314700	166700	166700	166700	166700	0
177	20240216	154300	166314700	166700	166700	166700	166700	0
178	20240216	154200	166314700	166700	166700	166700	166700	0
179	20240216	154100	166314700	166700	166700	166700	166700	0
180	20240216	154000	166314700	166700	166700	166700	166700	0
181	20240216	153900	166314700	166700	166700	166700	166700	0
182	20240216	153800	166314700	166700	166700	166700	166700	32
183	20240216	153700	166314700	166700	166700	166700	166700	0
184	20240216	153600	166314700	166700	166700	166700	166700	0
185	20240216	153500	166314700	166700	166700	166700	166700	0
186	20240216	153400	166314700	166700	166700	166700	166700	0
187	20240216	153300	166314700	166700	166700	166700	166700	0
188	20240216	153200	166314700	166700	166700	166700	166700	0
189	20240216	153100	166314700	166700	166700	166700	166700	0
190	20240216	153000	166314700	166700	166700	166700	166700	32
191	20240216	152900	160980300	166600	166600	166600	166600	0
192	20240216	152800	160980300	166600	166600	166600	166600	0
193	20240216	152700	160980300	166600	166600	166600	166600	0
194	20240216	152600	160980300	166600	166600	166600	166600	0
195	20240216	152500	160980300	166600	166600	166600	166600	0
196	20240216	152400	160980300	166600	166600	166600	166600	0
197	20240216	152300	160980300	166600	166600	166600	166600	0
198	20240216	152200	160980300	166600	166600	166600	166600	0
199	20240216	152100	160980300	166600	166600	166600	166600	0
200	20240216	152000	160980300	166600	166600	166600	166600	0
201	20240216	151900	160980300	166600	166600	166600	166600	0
202	20240216	151800	160980300	166600	166600	166600	166600	1
203	20240216	151700	160813700	166300	166300	166300	166300	1
204	20240216	151600	160647400	166200	166200	166200	166200	0
205	20240216	151500	160647400	166200	166200	166200	166200	1
206	20240216	151400	160481200	166200	166200	166200	166200	0
207	20240216	151300	160481200	166200	166200	166200	166200	2
208	20240216	151200	160148800	166200	166200	166200	166200	2
209	20240216	151100	159816400	166200	166200	166200	166200	0
210	20240216	151000	159816400	166200	166200	166200	166200	2
211	20240216	150900	159484000	166200	166200	166200	166200	2
212	20240216	150800	159151600	166200	166200	166200	166200	1
213	20240216	150700	158985400	166200	166200	166200	166200	0
214	20240216	150600	158985400	166200	166200	166200	166200	2
215	20240216	150500	158653000	166200	166200	166200	166200	1
216	20240216	150400	158486800	166200	166200	166200	166200	0
217	20240216	150300	158486800	166200	166200	166200	166200	1
218	20240216	150200	158320600	166200	166200	166200	166200	2
219	20240216	150100	157988200	166200	166200	166200	166200	0
220	20240216	150000	157988200	166200	166200	166200	166200	2
221	20240216	145900	157655800	166200	166200	166200	166200	2
222	20240216	145800	157323400	166200	166200	166200	166200	0
223	20240216	145700	157323400	166200	166200	166200	166200	1
224	20240216	145600	157157200	166600	166200	166600	166200	3
225	20240216	145500	156657800	166200	166200	166200	166200	1
226	20240216	145400	156491600	166200	166200	166200	166200	1
227	20240216	145300	156325400	166200	166200	166200	166200	1
228	20240216	145200	156159200	166200	166200	166200	166200	1
229	20240216	145100	155993000	166200	166200	166200	166200	1
230	20240216	145000	155826800	166200	166200	166200	166200	1
231	20240216	144900	155660600	166200	166200	166200	166200	1
232	20240216	144800	155494400	166200	166200	166200	166200	1
233	20240216	144700	155328200	166200	166200	166200	166200	1
234	20240216	144600	155162000	166200	166200	166200	166200	1
235	20240216	144500	154995800	166800	166800	166800	166800	0
236	20240216	144400	154995800	166800	166800	166800	166800	0
237	20240216	144300	154995800	166800	166800	166800	166800	0
238	20240216	144200	154995800	166800	166800	166800	166800	0
239	20240216	144100	154995800	166800	166800	166800	166800	0
240	20240216	144000	154995800	166800	166800	166800	166800	0
241	20240216	143900	154995800	166800	166800	166800	166800	0
242	20240216	143800	154995800	166800	166800	166800	166800	0
243	20240216	143700	154995800	166800	166800	166800	166800	0
244	20240216	143600	154995800	166800	166800	166800	166800	0
245	20240216	143500	154995800	166800	166800	166800	166800	0
246	20240216	143400	154995800	166800	166800	166800	166800	0
247	20240216	143300	154995800	166800	166800	166800	166800	0
248	20240216	143200	154995800	166800	166300	166800	166300	30
249	20240216	143100	149996700	166200	166200	166200	166200	0
250	20240216	143000	149996700	166200	166200	166200	166200	0
251	20240216	142900	149996700	166200	166200	166200	166200	0
252	20240216	142800	149996700	166200	166200	166200	166200	0
253	20240216	142700	149996700	166200	166200	166200	166200	0
254	20240216	142600	149996700	166200	166200	166200	166200	1
255	20240216	142500	149830500	166200	166200	166200	166200	0
256	20240216	142400	149830500	166200	166200	166200	166200	0
257	20240216	142300	149830500	166200	166200	166200	166200	0
258	20240216	142200	149830500	166200	166200	166200	166200	0
259	20240216	142100	149830500	166200	166200	166200	166200	0
260	20240216	142000	149830500	166200	166200	166200	166200	35
261	20240216	141900	144013500	166200	166200	166200	166200	0
262	20240216	141800	144013500	166200	166200	166200	166200	0
263	20240216	141700	144013500	166200	166200	166200	166200	0
264	20240216	141600	144013500	166200	166200	166200	166200	0
265	20240216	141500	144013500	166200	166200	166200	166200	0
266	20240216	141400	144013500	166200	166200	166200	166200	0
267	20240216	141300	144013500	166200	166200	166200	166200	0
268	20240216	141200	144013500	166200	166200	166200	166200	0
269	20240216	141100	144013500	166200	166200	166200	166200	0
270	20240216	141000	144013500	166200	166200	166200	166200	0
271	20240216	140900	144013500	166200	166200	166200	166200	0
272	20240216	140800	144013500	166200	166200	166200	166200	0
273	20240216	140700	144013500	166200	166200	166200	166200	0
274	20240216	140600	144013500	166200	166200	166200	166200	0
275	20240216	140500	144013500	166200	166200	166200	166200	0
276	20240216	140400	144013500	166200	166200	166200	166200	0
277	20240216	140300	144013500	166200	166200	166200	166200	0
278	20240216	140200	144013500	166200	166200	166200	166200	0
279	20240216	140100	144013500	166200	166200	166200	166200	0
280	20240216	140000	144013500	166200	166200	166200	166200	0
281	20240216	135900	144013500	166200	166200	166200	166200	0
282	20240216	135800	144013500	166200	166200	166200	166200	0
283	20240216	135700	144013500	166200	166200	166200	166200	0
284	20240216	135600	144013500	166200	166200	166200	166200	0
285	20240216	135500	144013500	166200	166200	166200	166200	0
286	20240216	135400	144013500	166200	166200	166200	166200	0
287	20240216	135300	144013500	166200	166200	166200	166200	0
288	20240216	135200	144013500	166200	166200	166200	166200	0
289	20240216	135100	144013500	166200	166200	166200	166200	0
290	20240216	135000	144013500	166200	166200	166200	166200	0
291	20240216	134900	144013500	166200	166200	166200	166200	3
292	20240216	134800	143514900	166300	166300	166300	166300	0
293	20240216	134700	143514900	166300	166300	166300	166300	0
294	20240216	134600	143514900	166300	166300	166300	166300	0
295	20240216	134500	143514900	166300	166300	166300	166300	2
296	20240216	134400	143182300	166200	166200	166200	166200	0
297	20240216	134300	143182300	166200	166200	166200	166200	0
298	20240216	134200	143182300	166200	166200	166200	166200	0
299	20240216	134100	143182300	166200	166200	166200	166200	0
300	20240216	134000	143182300	166200	166200	166200	166200	0
301	20240216	133900	143182300	166200	166200	166200	166200	0
302	20240216	133800	143182300	166200	166200	166200	166200	0
303	20240216	133700	143182300	166200	166200	166200	166200	0
304	20240216	133600	143182300	166200	166200	166200	166200	0
305	20240216	133500	143182300	166200	166200	166200	166200	1
306	20240216	133400	143016100	166300	166300	166300	166300	0
307	20240216	133300	143016100	166300	166300	166300	166300	0
308	20240216	133200	143016100	166300	166300	166300	166300	0
309	20240216	133100	143016100	166300	166300	166300	166300	0
310	20240216	133000	143016100	166300	166300	166300	166300	0
311	20240216	132900	143016100	166300	166300	166300	166300	0
312	20240216	132800	143016100	166300	166300	166300	166300	0
313	20240216	132700	143016100	166300	166300	166300	166300	0
314	20240216	132600	143016100	166300	166300	166300	166300	0
315	20240216	132500	143016100	166300	166300	166300	166300	0
316	20240216	132400	143016100	166300	166300	166300	166300	0
317	20240216	132300	143016100	166300	166300	166300	166300	0
318	20240216	132200	143016100	166300	166300	166300	166300	0
319	20240216	132100	143016100	166300	166300	166300	166300	0
320	20240216	132000	143016100	166300	166300	166300	166300	0
321	20240216	131900	143016100	166300	166300	166300	166300	0
322	20240216	131800	143016100	166300	166300	166300	166300	0
323	20240216	131700	143016100	166300	166300	166300	166300	0
324	20240216	131600	143016100	166300	166300	166300	166300	0
325	20240216	131500	143016100	166300	166300	166300	166300	0
326	20240216	131400	143016100	166300	166300	166300	166300	0
327	20240216	131300	143016100	166300	166300	166300	166300	0
328	20240216	131200	143016100	166300	166300	166300	166300	2
329	20240216	131100	142683500	166200	166200	166200	166200	0
330	20240216	131000	142683500	166200	166200	166200	166200	0
331	20240216	130900	142683500	166200	166200	166200	166200	0
332	20240216	130800	142683500	166200	166200	166200	166200	0
333	20240216	130700	142683500	166200	166200	166200	166200	0
334	20240216	130600	142683500	166200	166200	166200	166200	0
335	20240216	130500	142683500	166200	166200	166200	166200	2
336	20240216	130400	142351100	166200	166200	166200	166200	0
337	20240216	130300	142351100	166200	166200	166200	166200	0
338	20240216	130200	142351100	166200	166200	166200	166200	0
339	20240216	130100	142351100	166200	166200	166200	166200	0
340	20240216	130000	142351100	166200	166200	166200	166200	0
341	20240216	125900	142351100	166200	166200	166200	166200	0
342	20240216	125800	142351100	166200	166200	166200	166200	0
343	20240216	125700	142351100	166200	166200	166200	166200	0
344	20240216	125600	142351100	166200	166200	166200	166200	0
345	20240216	125500	142351100	166200	166200	166200	166200	0
346	20240216	125400	142351100	166200	166200	166200	166200	0
347	20240216	125300	142351100	166200	166200	166200	166200	0
348	20240216	125200	142351100	166200	166200	166200	166200	0
349	20240216	125100	142351100	166200	166200	166200	166200	6
350	20240216	125000	141353900	166200	166200	166200	166200	0
351	20240216	124900	141353900	166200	166200	166200	166200	0
352	20240216	124800	141353900	166200	166200	166200	166200	0
353	20240216	124700	141353900	166200	166200	166200	166200	0
354	20240216	124600	141353900	166200	166200	166200	166200	0
355	20240216	124500	141353900	166200	166200	166200	166200	0
356	20240216	124400	141353900	166200	166200	166200	166200	0
357	20240216	124300	141353900	166200	166200	166200	166200	0
358	20240216	124200	141353900	166200	166200	166200	166200	10
359	20240216	124100	139691900	166200	166200	166200	166200	0
360	20240216	124000	139691900	166200	166200	166200	166200	0
361	20240216	123900	139691900	166200	166200	166200	166200	0
362	20240216	123800	139691900	166200	166200	166200	166200	0
363	20240216	123700	139691900	166200	166200	166200	166200	0
364	20240216	123600	139691900	166200	166200	166200	166200	0
365	20240216	123500	139691900	166200	166200	166200	166200	0
366	20240216	123400	139691900	166200	166200	166200	166200	0
367	20240216	123300	139691900	166200	166200	166200	166200	0
368	20240216	123200	139691900	166200	166200	166200	166200	0
369	20240216	123100	139691900	166200	166200	166200	166200	0
370	20240216	123000	139691900	166200	166200	166200	166200	0
371	20240216	122900	139691900	166200	166200	166200	166200	0
372	20240216	122800	139691900	166200	166200	166200	166200	0
373	20240216	122700	139691900	166200	166200	166200	166200	0
374	20240216	122600	139691900	166200	166200	166200	166200	6
375	20240216	122500	138694700	166300	166300	166300	166300	0
376	20240216	122400	138694700	166300	166300	166300	166300	0
377	20240216	122300	138694700	166300	166300	166300	166300	0
378	20240216	122200	138694700	166300	166300	166300	166300	0
379	20240216	122100	138694700	166300	166300	166300	166300	0
380	20240216	122000	138694700	166300	166300	166300	166300	0
381	20240216	121900	138694700	166300	166300	166300	166300	0
382	20240216	121800	138694700	166300	166300	166300	166300	0
383	20240216	121700	138694700	166300	166300	166300	166300	0
384	20240216	121600	138694700	166300	166300	166300	166300	0
385	20240216	121500	138694700	166300	166300	166300	166300	0
386	20240216	121400	138694700	166300	166300	166300	166300	0
387	20240216	121300	138694700	166300	166300	166300	166300	0
388	20240216	121200	138694700	166300	166300	166300	166300	0
389	20240216	121100	138694700	166300	166300	166300	166300	0
390	20240216	121000	138694700	166300	166300	166300	166300	0
391	20240216	120900	138694700	166300	166300	166300	166300	0
392	20240216	120800	138694700	166300	166300	166300	166300	0
393	20240216	120700	138694700	166300	166300	166300	166300	0
394	20240216	120600	138694700	166300	166300	166300	166300	0
395	20240216	120500	138694700	166300	166300	166300	166300	0
396	20240216	120400	138694700	166300	166300	166300	166300	0
397	20240216	120300	138694700	166300	166300	166300	166300	0
398	20240216	120200	138694700	166300	166300	166300	166300	15
399	20240216	120100	136200200	166300	166300	166300	166300	0
400	20240216	120000	136200200	166300	166300	166300	166300	0
401	20240216	115900	136200200	166300	166300	166300	166300	0
402	20240216	115800	136200200	166300	166300	166300	166300	0
403	20240216	115700	136200200	166300	166300	166300	166300	0
404	20240216	115600	136200200	166300	166300	166300	166300	0
405	20240216	115500	136200200	166300	166300	166300	166300	0
406	20240216	115400	136200200	166300	166300	166300	166300	0
407	20240216	115300	136200200	166300	166300	166300	166300	0
408	20240216	115200	136200200	166300	166300	166300	166300	0
409	20240216	115100	136200200	166300	166300	166300	166300	0
410	20240216	115000	136200200	166300	166300	166300	166300	0
411	20240216	114900	136200200	166300	166300	166300	166300	0
412	20240216	114800	136200200	166300	166300	166300	166300	0
413	20240216	114700	136200200	166300	166300	166300	166300	0
414	20240216	114600	136200200	166300	166300	166300	166300	0
415	20240216	114500	136200200	166300	166300	166300	166300	0
416	20240216	114400	136200200	166300	166300	166300	166300	0
417	20240216	114300	136200200	166300	166300	166300	166300	0
418	20240216	114200	136200200	166300	166300	166300	166300	0
419	20240216	114100	136200200	166300	166300	166300	166300	0
420	20240216	114000	136200200	166300	166300	166300	166300	0
421	20240216	113900	136200200	166300	166300	166300	166300	0
422	20240216	113800	136200200	166300	166300	166300	166300	0
423	20240216	113700	136200200	166300	166300	166300	166300	0
424	20240216	113600	136200200	166300	166300	166300	166300	0
425	20240216	113500	136200200	166300	166300	166300	166300	0
426	20240216	113400	136200200	166300	166300	166300	166300	0
427	20240216	113300	136200200	166300	166300	166300	166300	20
428	20240216	113200	132874200	166400	166400	166400	166400	0
429	20240216	113100	132874200	166400	166400	166400	166400	0
430	20240216	113000	132874200	166400	166400	166400	166400	0
431	20240216	112900	132874200	166400	166400	166400	166400	0
432	20240216	112800	132874200	166400	166400	166400	166400	0
433	20240216	112700	132874200	166400	166400	166400	166400	0
434	20240216	112600	132874200	166400	166400	166400	166400	0
435	20240216	112500	132874200	166400	166400	166400	166400	0
436	20240216	112400	132874200	166400	166400	166400	166400	0
437	20240216	112300	132874200	166400	166400	166400	166400	0
438	20240216	112200	132874200	166400	166400	166400	166400	0
439	20240216	112100	132874200	166400	166400	166400	166400	0
440	20240216	112000	132874200	166400	166400	166400	166400	0
441	20240216	111900	132874200	166400	166400	166400	166400	0
442	20240216	111800	132874200	166400	166400	166400	166400	0
443	20240216	111700	132874200	166400	166400	166400	166400	0
444	20240216	111600	132874200	166400	166400	166400	166400	0
445	20240216	111500	132874200	166400	166400	166400	166400	0
446	20240216	111400	132874200	166400	166400	166400	166400	10
447	20240216	111300	131210200	166400	166400	166400	166400	1
448	20240216	111200	131043800	166300	166300	166300	166300	0
449	20240216	111100	131043800	166300	166300	166300	166300	17
450	20240216	111000	128216700	166300	166300	166300	166300	0
451	20240216	110900	128216700	166300	166300	166300	166300	0
452	20240216	110800	128216700	166300	166300	166300	166300	0
453	20240216	110700	128216700	166300	166300	166300	166300	0
454	20240216	110600	128216700	166300	166300	166300	166300	0
455	20240216	110500	128216700	166300	166300	166300	166300	0
456	20240216	110400	128216700	166300	166300	166300	166300	0
457	20240216	110300	128216700	166300	166300	166300	166300	0
458	20240216	110200	128216700	166300	166300	166300	166300	0
459	20240216	110100	128216700	166300	166300	166300	166300	0
460	20240216	110000	128216700	166300	166300	166300	166300	0
461	20240216	105900	128216700	166300	166300	166300	166300	0
462	20240216	105800	128216700	166300	166200	166300	166200	5
463	20240216	105700	127385400	166300	166300	166300	166300	0
464	20240216	105600	127385400	166300	166300	166300	166300	0
465	20240216	105500	127385400	166300	166300	166300	166300	0
466	20240216	105400	127385400	166300	166300	166300	166300	0
467	20240216	105300	127385400	166300	166300	166300	166300	0
468	20240216	105200	127385400	166300	166300	166300	166300	0
469	20240216	105100	127385400	166300	166300	166300	166300	0
470	20240216	105000	127385400	166300	166300	166300	166300	0
471	20240216	104900	127385400	166300	166300	166300	166300	0
472	20240216	104800	127385400	166300	166300	166300	166300	0
473	20240216	104700	127385400	166300	166300	166300	166300	0
474	20240216	104600	127385400	166300	166300	166300	166300	0
475	20240216	104500	127385400	166300	166300	166300	166300	0
476	20240216	104400	127385400	166300	166300	166300	166300	0
477	20240216	104300	127385400	166300	166300	166300	166300	0
478	20240216	104200	127385400	166300	166300	166300	166300	2
479	20240216	104100	127052800	166300	166300	166300	166300	0
480	20240216	104000	127052800	166300	166300	166300	166300	0
481	20240216	103900	127052800	166300	166300	166300	166300	0
482	20240216	103800	127052800	166300	166300	166300	166300	0
483	20240216	103700	127052800	166300	166300	166300	166300	0
484	20240216	103600	127052800	166300	166300	166300	166300	0
485	20240216	103500	127052800	166300	166300	166300	166300	0
486	20240216	103400	127052800	166300	166300	166300	166300	0
487	20240216	103300	127052800	166300	166300	166300	166300	0
488	20240216	103200	127052800	166300	166300	166300	166300	0
489	20240216	103100	127052800	166300	166300	166300	166300	0
490	20240216	103000	127052800	166300	166300	166300	166300	0
491	20240216	102900	127052800	166300	166300	166300	166300	0
492	20240216	102800	127052800	166300	166300	166300	166300	1
493	20240216	102700	126886500	166300	166300	166300	166300	1
494	20240216	102600	126720200	166300	166300	166300	166300	0
495	20240216	102500	126720200	166300	166300	166300	166300	2
496	20240216	102400	126387600	166300	166300	166300	166300	1
497	20240216	102300	126221300	166400	166400	166400	166400	0
498	20240216	102200	126221300	166400	166400	166400	166400	0
499	20240216	102100	126221300	166400	166400	166400	166400	0
500	20240216	102000	126221300	166400	166400	166400	166400	4
501	20240216	101900	125555700	166400	166400	166400	166400	0
502	20240216	101800	125555700	166400	166400	166400	166400	0
503	20240216	101700	125555700	166400	166400	166400	166400	0
504	20240216	101600	125555700	166400	166400	166400	166400	3
505	20240216	101500	125056500	166400	166400	166400	166400	0
506	20240216	101400	125056500	166400	166400	166400	166400	0
507	20240216	101300	125056500	166400	166400	166400	166400	0
508	20240216	101200	125056500	166400	166400	166400	166400	0
509	20240216	101100	125056500	166400	166400	166400	166400	0
510	20240216	101000	125056500	166400	166400	166400	166400	0
511	20240216	100900	125056500	166400	166400	166400	166400	0
512	20240216	100800	125056500	166400	166400	166400	166400	0
513	20240216	100700	125056500	166400	166400	166400	166400	0
514	20240216	100600	125056500	166400	166400	166400	166400	0
515	20240216	100500	125056500	166400	166400	166400	166400	0
516	20240216	100400	125056500	166400	166400	166400	166400	0
517	20240216	100300	125056500	166400	166400	166400	166400	0
518	20240216	100200	125056500	166400	166400	166400	166400	15
519	20240216	100100	122560500	166400	166400	166400	166400	15
520	20240216	100000	120064500	166400	166400	166400	166400	1
521	20240216	095900	119898100	166100	166200	166200	166100	109
522	20240216	095800	101790100	166300	166300	166300	166300	1
523	20240216	095700	101623800	166300	166300	166300	166300	0
524	20240216	095600	101623800	166300	166300	166300	166300	0
525	20240216	095500	101623800	166300	166300	166300	166300	0
526	20240216	095400	101623800	166300	166300	166300	166300	0
527	20240216	095300	101623800	166300	166300	166300	166300	0
528	20240216	095200	101623800	166300	166300	166300	166300	0
529	20240216	095100	101623800	166300	166300	166300	166300	0
530	20240216	095000	101623800	166300	166300	166300	166300	0
531	20240216	094900	101623800	166300	166300	166300	166300	0
532	20240216	094800	101623800	166300	166300	166300	166300	0
533	20240216	094700	101623800	166300	166300	166300	166300	0
534	20240216	094600	101623800	166300	166300	166300	166300	0
535	20240216	094500	101623800	166300	166300	166300	166300	0
536	20240216	094400	101623800	166300	166300	166300	166300	0
537	20240216	094300	101623800	166300	166300	166300	166300	0
538	20240216	094200	101623800	166300	166300	166300	166300	0
539	20240216	094100	101623800	166300	166300	166300	166300	0
540	20240216	094000	101623800	166300	166300	166300	166300	0
541	20240216	093900	101623800	166300	166300	166300	166300	0
542	20240216	093800	101623800	166300	166300	166300	166300	0
543	20240216	093700	101623800	166300	166300	166300	166300	0
544	20240216	093600	101623800	166300	166400	166400	166300	7
545	20240216	093500	100459600	166400	166400	166400	166400	0
546	20240216	093400	100459600	166400	166400	166400	166400	0
547	20240216	093300	100459600	166400	166400	166400	166400	0
548	20240216	093200	100459600	166400	166400	166400	166400	0
549	20240216	093100	100459600	166400	166400	166400	166400	0
550	20240216	093000	100459600	166400	166400	166400	166400	0
551	20240216	092900	100459600	166400	166400	166400	166400	0
552	20240216	092800	100459600	166400	166400	166400	166400	0
553	20240216	092700	100459600	166400	166400	166400	166400	0
554	20240216	092600	100459600	166400	166400	166400	166400	0
555	20240216	092500	100459600	166400	166400	166400	166400	0
556	20240216	092400	100459600	166400	166400	166400	166400	0
557	20240216	092300	100459600	166400	166400	166400	166400	0
558	20240216	092200	100459600	166400	166400	166400	166400	0
559	20240216	092100	100459600	166400	166400	166400	166400	0
560	20240216	092000	100459600	166400	166400	166400	166400	0
561	20240216	091900	100459600	166400	166400	166400	166400	0
562	20240216	091800	100459600	166400	166600	166600	166400	3
563	20240216	091700	99960000	166600	166600	166600	166600	0
564	20240216	091600	99960000	166600	166600	166600	166600	0
565	20240216	091500	99960000	166600	166600	166600	166600	0
566	20240216	091400	99960000	166600	166600	166600	166600	0
567	20240216	091300	99960000	166600	166600	166600	166600	0
568	20240216	091200	99960000	166600	166600	166600	166600	0
569	20240216	091100	99960000	166600	166600	166600	166600	0
570	20240216	091000	99960000	166600	166600	166600	166600	0
571	20240216	090900	99960000	166600	166600	166600	166600	0
572	20240216	090800	99960000	166600	166600	166600	166600	0
573	20240216	090700	99960000	166600	166600	166600	166600	0
574	20240216	090600	99960000	166600	166600	166600	166600	0
575	20240216	090500	99960000	166600	166600	166600	166600	0
576	20240216	090400	99960000	166600	166600	166600	166600	0
577	20240216	090300	99960000	166600	166600	166600	166600	0
578	20240216	090200	99960000	166600	166600	166600	166600	0
579	20240216	090100	99960000	166600	166600	166600	166600	0
580	20240216	090000	99960000	166600	166600	166600	166600	600