KissMeData/002840/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183800	179188100	167100	167100	167100	167100	43
3	20240220	183700	179188100	167100	167100	167100	167100	0
4	20240220	183600	179188100	167100	167100	167100	167100	0
5	20240220	183500	179188100	167100	167100	167100	167100	0
6	20240220	183400	179188100	167100	167100	167100	167100	0
7	20240220	183300	179188100	167100	167100	167100	167100	0
8	20240220	183200	179188100	167100	167100	167100	167100	0
9	20240220	183100	179188100	167100	167100	167100	167100	0
10	20240220	183000	179188100	167100	167100	167100	167100	0
11	20240220	182900	179188100	167100	167100	167100	167100	0
12	20240220	182800	179188100	167100	167100	167100	167100	0
13	20240220	182700	179188100	167100	167100	167100	167100	0
14	20240220	182600	179188100	167100	167100	167100	167100	0
15	20240220	182500	179188100	167100	167100	167100	167100	0
16	20240220	182400	179188100	167100	167100	167100	167100	0
17	20240220	182300	179188100	167100	167100	167100	167100	0
18	20240220	182200	179188100	167100	167100	167100	167100	0
19	20240220	182100	179188100	167100	167100	167100	167100	0
20	20240220	182000	179188100	167100	167100	167100	167100	0
21	20240220	181900	179188100	167100	167100	167100	167100	0
22	20240220	181800	179188100	167100	167100	167100	167100	0
23	20240220	181700	179188100	167100	167100	167100	167100	0
24	20240220	181600	179188100	167100	167100	167100	167100	0
25	20240220	181500	179188100	167100	167100	167100	167100	0
26	20240220	181400	179188100	167100	167100	167100	167100	0
27	20240220	181300	179188100	167100	167100	167100	167100	0
28	20240220	181200	179188100	167100	167100	167100	167100	0
29	20240220	181100	179188100	167100	167100	167100	167100	0
30	20240220	181000	179188100	167100	167100	167100	167100	0
31	20240220	180900	179188100	167100	167100	167100	167100	0
32	20240220	180800	179188100	167100	167100	167100	167100	43
33	20240220	180700	179188100	167100	167100	167100	167100	0
34	20240220	180600	179188100	167100	167100	167100	167100	0
35	20240220	180500	179188100	167100	167100	167100	167100	0
36	20240220	180400	179188100	167100	167100	167100	167100	0
37	20240220	180300	179188100	167100	167100	167100	167100	0
38	20240220	180200	179188100	167100	167100	167100	167100	0
39	20240220	180100	179188100	167100	167100	167100	167100	0
40	20240220	180000	179188100	167100	167100	167100	167100	0
41	20240220	175900	179188100	167100	167100	167100	167100	0
42	20240220	175800	179188100	167100	167100	167100	167100	0
43	20240220	175700	179188100	167100	167100	167100	167100	0
44	20240220	175600	179188100	167100	167100	167100	167100	0
45	20240220	175500	179188100	167100	167100	167100	167100	0
46	20240220	175400	179188100	167100	167100	167100	167100	0
47	20240220	175300	179188100	167100	167100	167100	167100	0
48	20240220	175200	179188100	167100	167100	167100	167100	0
49	20240220	175100	179188100	167100	167100	167100	167100	0
50	20240220	175000	179188100	167100	167100	167100	167100	0
51	20240220	174900	179188100	167100	167100	167100	167100	0
52	20240220	174800	179188100	167100	167100	167100	167100	0
53	20240220	174700	179188100	167100	167100	167100	167100	0
54	20240220	174600	179188100	167100	167100	167100	167100	0
55	20240220	174500	179188100	167100	167100	167100	167100	0
56	20240220	174400	179188100	167100	167100	167100	167100	0
57	20240220	174300	179188100	167100	167100	167100	167100	0
58	20240220	174200	179188100	167100	167100	167100	167100	0
59	20240220	174100	179188100	167100	167100	167100	167100	0
60	20240220	174000	179188100	167100	167100	167100	167100	0
61	20240220	173900	179188100	167100	167100	167100	167100	0
62	20240220	173800	179188100	167100	167100	167100	167100	43
63	20240220	173700	179188100	167100	167100	167100	167100	0
64	20240220	173600	179188100	167100	167100	167100	167100	0
65	20240220	173500	179188100	167100	167100	167100	167100	0
66	20240220	173400	179188100	167100	167100	167100	167100	0
67	20240220	173300	179188100	167100	167100	167100	167100	0
68	20240220	173200	179188100	167100	167100	167100	167100	0
69	20240220	173100	179188100	167100	167100	167100	167100	0
70	20240220	173000	179188100	167100	167100	167100	167100	0
71	20240220	172900	179188100	167100	167100	167100	167100	0
72	20240220	172800	179188100	167100	167100	167100	167100	0
73	20240220	172700	179188100	167100	167100	167100	167100	0
74	20240220	172600	179188100	167100	167100	167100	167100	0
75	20240220	172500	179188100	167100	167100	167100	167100	0
76	20240220	172400	179188100	167100	167100	167100	167100	0
77	20240220	172300	179188100	167100	167100	167100	167100	0
78	20240220	172200	179188100	167100	167100	167100	167100	0
79	20240220	172100	179188100	167100	167100	167100	167100	0
80	20240220	172000	179188100	167100	167100	167100	167100	0
81	20240220	171900	179188100	167100	167100	167100	167100	0
82	20240220	171800	179188100	167100	167100	167100	167100	0
83	20240220	171700	179188100	167100	167100	167100	167100	0
84	20240220	171600	179188100	167100	167100	167100	167100	0
85	20240220	171500	179188100	167100	167100	167100	167100	0
86	20240220	171400	179188100	167100	167100	167100	167100	0
87	20240220	171300	179188100	167100	167100	167100	167100	0
88	20240220	171200	179188100	167100	167100	167100	167100	0
89	20240220	171100	179188100	167100	167100	167100	167100	0
90	20240220	171000	179188100	167100	167100	167100	167100	0
91	20240220	170900	179188100	167100	167100	167100	167100	0
92	20240220	170800	179188100	167100	167100	167100	167100	43
93	20240220	170700	179188100	167100	167100	167100	167100	0
94	20240220	170600	179188100	167100	167100	167100	167100	0
95	20240220	170500	179188100	167100	167100	167100	167100	0
96	20240220	170400	179188100	167100	167100	167100	167100	0
97	20240220	170300	179188100	167100	167100	167100	167100	0
98	20240220	170200	179188100	167100	167100	167100	167100	0
99	20240220	170100	179188100	167100	167100	167100	167100	0
100	20240220	170000	179188100	167100	167100	167100	167100	0
101	20240220	165900	179188100	167100	167100	167100	167100	0
102	20240220	165800	179188100	167100	167100	167100	167100	0
103	20240220	165700	179188100	167100	167100	167100	167100	0
104	20240220	165600	179188100	167100	167100	167100	167100	0
105	20240220	165500	179188100	167100	167100	167100	167100	0
106	20240220	165400	179188100	167100	167100	167100	167100	0
107	20240220	165300	179188100	167100	167100	167100	167100	0
108	20240220	165200	179188100	167100	167100	167100	167100	0
109	20240220	165100	179188100	167100	167100	167100	167100	0
110	20240220	165000	179188100	167100	167100	167100	167100	0
111	20240220	164900	179188100	167100	167100	167100	167100	0
112	20240220	164800	179188100	167100	167100	167100	167100	0
113	20240220	164700	179188100	167100	167100	167100	167100	0
114	20240220	164600	179188100	167100	167100	167100	167100	0
115	20240220	164500	179188100	167100	167100	167100	167100	0
116	20240220	164400	179188100	167100	167100	167100	167100	0
117	20240220	164300	179188100	167100	167100	167100	167100	0
118	20240220	164200	179188100	167100	167100	167100	167100	0
119	20240220	164100	179188100	167100	167100	167100	167100	0
120	20240220	164000	179188100	167100	167100	167100	167100	0
121	20240220	163900	179188100	167100	167100	167100	167100	0
122	20240220	163800	179188100	167100	167100	167100	167100	43
123	20240220	163700	179188100	167100	167100	167100	167100	0
124	20240220	163600	179188100	167100	167100	167100	167100	0
125	20240220	163500	179188100	167100	167100	167100	167100	0
126	20240220	163400	179188100	167100	167100	167100	167100	0
127	20240220	163300	179188100	167100	167100	167100	167100	0
128	20240220	163200	179188100	167100	167100	167100	167100	0
129	20240220	163100	179188100	167100	167100	167100	167100	0
130	20240220	163000	179188100	167100	167100	167100	167100	0
131	20240220	162900	179188100	167100	167100	167100	167100	0
132	20240220	162800	179188100	167100	167100	167100	167100	0
133	20240220	162700	179188100	167100	167100	167100	167100	0
134	20240220	162600	179188100	167100	167100	167100	167100	0
135	20240220	162500	179188100	167100	167100	167100	167100	0
136	20240220	162400	179188100	167100	167100	167100	167100	0
137	20240220	162300	179188100	167100	167100	167100	167100	0
138	20240220	162200	179188100	167100	167100	167100	167100	0
139	20240220	162100	179188100	167100	167100	167100	167100	0
140	20240220	162000	179188100	167100	167100	167100	167100	0
141	20240220	161900	179188100	167100	167100	167100	167100	0
142	20240220	161800	179188100	167100	167100	167100	167100	0
143	20240220	161700	179188100	167100	167100	167100	167100	0
144	20240220	161600	179188100	167100	167100	167100	167100	0
145	20240220	161500	179188100	167100	167100	167100	167100	0
146	20240220	161400	179188100	167100	167100	167100	167100	0
147	20240220	161300	179188100	167100	167100	167100	167100	0
148	20240220	161200	179188100	167100	167100	167100	167100	0
149	20240220	161100	179188100	167100	167100	167100	167100	0
150	20240220	161000	179188100	167100	167100	167100	167100	0
151	20240220	160900	179188100	167100	167100	167100	167100	0
152	20240220	160800	179188100	167100	167100	167100	167100	43
153	20240220	160700	179188100	167100	167100	167100	167100	0
154	20240220	160600	179188100	167100	167100	167100	167100	0
155	20240220	160500	179188100	167100	167100	167100	167100	0
156	20240220	160400	179188100	167100	167100	167100	167100	0
157	20240220	160300	179188100	167100	167100	167100	167100	0
158	20240220	160200	179188100	167100	167100	167100	167100	0
159	20240220	160100	179188100	167100	167100	167100	167100	0
160	20240220	160000	179188100	167100	167100	167100	167100	0
161	20240220	155900	179188100	167100	167100	167100	167100	0
162	20240220	155800	179188100	167100	167100	167100	167100	0
163	20240220	155700	179188100	167100	167100	167100	167100	0
164	20240220	155600	179188100	167100	167100	167100	167100	0
165	20240220	155500	179188100	167100	167100	167100	167100	0
166	20240220	155400	179188100	167100	167100	167100	167100	0
167	20240220	155300	179188100	167100	167100	167100	167100	0
168	20240220	155200	179188100	167100	167100	167100	167100	0
169	20240220	155100	179188100	167100	167100	167100	167100	0
170	20240220	155000	179188100	167100	167100	167100	167100	0
171	20240220	154900	179188100	167100	167100	167100	167100	0
172	20240220	154800	179188100	167100	167100	167100	167100	0
173	20240220	154700	179188100	167100	167100	167100	167100	0
174	20240220	154600	179188100	167100	167100	167100	167100	0
175	20240220	154500	179188100	167100	167100	167100	167100	0
176	20240220	154400	179188100	167100	167100	167100	167100	0
177	20240220	154300	179188100	167100	167100	167100	167100	0
178	20240220	154200	179188100	167100	167100	167100	167100	0
179	20240220	154100	179188100	167100	167100	167100	167100	0
180	20240220	154000	179188100	167100	167100	167100	167100	0
181	20240220	153900	179188100	167100	167100	167100	167100	0
182	20240220	153800	179188100	167100	167100	167100	167100	43
183	20240220	153700	179188100	167100	167100	167100	167100	0
184	20240220	153600	179188100	167100	167100	167100	167100	0
185	20240220	153500	179188100	167100	167100	167100	167100	0
186	20240220	153400	179188100	167100	167100	167100	167100	0
187	20240220	153300	179188100	167100	167100	167100	167100	0
188	20240220	153200	179188100	167100	167100	167100	167100	0
189	20240220	153100	179188100	167100	167100	167100	167100	0
190	20240220	153000	179188100	167100	167100	167100	167100	43
191	20240220	152900	172002800	166900	166900	166900	166900	0
192	20240220	152800	172002800	166900	166900	166900	166900	0
193	20240220	152700	172002800	166900	166900	166900	166900	0
194	20240220	152600	172002800	166900	166900	166900	166900	0
195	20240220	152500	172002800	166900	166900	166900	166900	0
196	20240220	152400	172002800	166900	166900	166900	166900	0
197	20240220	152300	172002800	166900	166900	166900	166900	0
198	20240220	152200	172002800	166900	166900	166900	166900	0
199	20240220	152100	172002800	166900	166900	166900	166900	0
200	20240220	152000	172002800	166900	166900	166900	166900	0
201	20240220	151900	172002800	166900	166900	166900	166900	0
202	20240220	151800	172002800	166900	166900	166900	166900	0
203	20240220	151700	172002800	166900	166900	166900	166900	0
204	20240220	151600	172002800	166900	166900	166900	166900	0
205	20240220	151500	172002800	166900	166900	166900	166900	0
206	20240220	151400	172002800	166900	166900	166900	166900	0
207	20240220	151300	172002800	166900	166900	166900	166900	0
208	20240220	151200	172002800	166900	166900	166900	166900	0
209	20240220	151100	172002800	166900	166900	166900	166900	0
210	20240220	151000	172002800	166900	166900	166900	166900	0
211	20240220	150900	172002800	166900	166900	166900	166900	0
212	20240220	150800	172002800	166900	166900	166900	166900	6
213	20240220	150700	171001400	166900	166900	166900	166900	0
214	20240220	150600	171001400	166900	166900	166900	166900	2
215	20240220	150500	170667600	166900	166900	166900	166900	0
216	20240220	150400	170667600	166900	166900	166900	166900	0
217	20240220	150300	170667600	166900	166900	166900	166900	0
218	20240220	150200	170667600	166900	166900	166900	166900	0
219	20240220	150100	170667600	166900	166900	166900	166900	0
220	20240220	150000	170667600	166900	166900	166900	166900	0
221	20240220	145900	170667600	166900	166900	166900	166900	0
222	20240220	145800	170667600	166900	166900	166900	166900	0
223	20240220	145700	170667600	166900	166900	166900	166900	0
224	20240220	145600	170667600	166900	166900	166900	166900	0
225	20240220	145500	170667600	166900	166900	166900	166900	0
226	20240220	145400	170667600	166900	166900	166900	166900	0
227	20240220	145300	170667600	166900	166900	166900	166900	0
228	20240220	145200	170667600	166900	166900	166900	166900	0
229	20240220	145100	170667600	166900	166900	166900	166900	0
230	20240220	145000	170667600	166900	166900	166900	166900	0
231	20240220	144900	170667600	166900	166900	166900	166900	0
232	20240220	144800	170667600	166900	166900	166900	166900	0
233	20240220	144700	170667600	166900	166900	166900	166900	0
234	20240220	144600	170667600	166900	166900	166900	166900	0
235	20240220	144500	170667600	166900	166900	166900	166900	0
236	20240220	144400	170667600	166900	166900	166900	166900	0
237	20240220	144300	170667600	166900	166900	166900	166900	0
238	20240220	144200	170667600	166900	166900	166900	166900	0
239	20240220	144100	170667600	166900	166900	166900	166900	0
240	20240220	144000	170667600	166900	166900	166900	166900	0
241	20240220	143900	170667600	166900	166900	166900	166900	0
242	20240220	143800	170667600	166900	166900	166900	166900	1
243	20240220	143700	170500700	167300	167300	167300	167300	0
244	20240220	143600	170500700	167300	167300	167300	167300	0
245	20240220	143500	170500700	167300	167300	167300	167300	0
246	20240220	143400	170500700	167300	167300	167300	167300	0
247	20240220	143300	170500700	167300	167300	167300	167300	0
248	20240220	143200	170500700	167300	167300	167300	167300	0
249	20240220	143100	170500700	167300	167300	167300	167300	0
250	20240220	143000	170500700	167300	167300	167300	167300	0
251	20240220	142900	170500700	167300	167300	167300	167300	0
252	20240220	142800	170500700	167300	167300	167300	167300	0
253	20240220	142700	170500700	167300	167300	167300	167300	0
254	20240220	142600	170500700	167300	167300	167300	167300	0
255	20240220	142500	170500700	167300	167300	167300	167300	0
256	20240220	142400	170500700	167300	167300	167300	167300	0
257	20240220	142300	170500700	167300	167300	167300	167300	0
258	20240220	142200	170500700	167300	167300	167300	167300	0
259	20240220	142100	170500700	167300	167300	167300	167300	0
260	20240220	142000	170500700	167300	167300	167300	167300	0
261	20240220	141900	170500700	167300	167300	167300	167300	0
262	20240220	141800	170500700	167300	167300	167300	167300	0
263	20240220	141700	170500700	167300	167300	167300	167300	0
264	20240220	141600	170500700	167300	167300	167300	167300	0
265	20240220	141500	170500700	167300	167300	167300	167300	0
266	20240220	141400	170500700	167300	167300	167300	167300	0
267	20240220	141300	170500700	167300	167300	167300	167300	0
268	20240220	141200	170500700	167300	167300	167300	167300	0
269	20240220	141100	170500700	167300	167300	167300	167300	0
270	20240220	141000	170500700	167300	167300	167300	167300	0
271	20240220	140900	170500700	167300	167300	167300	167300	0
272	20240220	140800	170500700	167300	167300	167300	167300	0
273	20240220	140700	170500700	167300	167300	167300	167300	0
274	20240220	140600	170500700	167300	167300	167300	167300	0
275	20240220	140500	170500700	167300	167300	167300	167300	0
276	20240220	140400	170500700	167300	167300	167300	167300	0
277	20240220	140300	170500700	167300	167300	167300	167300	0
278	20240220	140200	170500700	167300	167300	167300	167300	1
279	20240220	140100	170333400	167000	167000	167000	167000	0
280	20240220	140000	170333400	167000	167000	167000	167000	3
281	20240220	135900	169832400	167300	167300	167300	167300	0
282	20240220	135800	169832400	167300	167300	167300	167300	0
283	20240220	135700	169832400	167300	167300	167300	167300	0
284	20240220	135600	169832400	167300	167300	167300	167300	0
285	20240220	135500	169832400	167300	167300	167300	167300	0
286	20240220	135400	169832400	167300	167300	167300	167300	0
287	20240220	135300	169832400	167300	167300	167300	167300	0
288	20240220	135200	169832400	167300	167300	167300	167300	0
289	20240220	135100	169832400	167300	167300	167300	167300	0
290	20240220	135000	169832400	167300	167300	167300	167300	0
291	20240220	134900	169832400	167300	167300	167300	167300	0
292	20240220	134800	169832400	167300	167300	167300	167300	0
293	20240220	134700	169832400	167300	167300	167300	167300	0
294	20240220	134600	169832400	167300	167300	167300	167300	0
295	20240220	134500	169832400	167300	167300	167300	167300	0
296	20240220	134400	169832400	167300	167300	167300	167300	0
297	20240220	134300	169832400	167300	167300	167300	167300	0
298	20240220	134200	169832400	167300	167300	167300	167300	0
299	20240220	134100	169832400	167300	167300	167300	167300	0
300	20240220	134000	169832400	167300	167300	167300	167300	0
301	20240220	133900	169832400	167300	167300	167300	167300	0
302	20240220	133800	169832400	167300	167300	167300	167300	0
303	20240220	133700	169832400	167300	167300	167300	167300	0
304	20240220	133600	169832400	167300	167300	167300	167300	0
305	20240220	133500	169832400	167300	167300	167300	167300	0
306	20240220	133400	169832400	167300	167300	167300	167300	0
307	20240220	133300	169832400	167300	167300	167300	167300	0
308	20240220	133200	169832400	167300	167300	167300	167300	0
309	20240220	133100	169832400	167300	167300	167300	167300	0
310	20240220	133000	169832400	167300	167300	167300	167300	0
311	20240220	132900	169832400	167300	167300	167300	167300	0
312	20240220	132800	169832400	167300	167300	167300	167300	0
313	20240220	132700	169832400	167300	167300	167300	167300	0
314	20240220	132600	169832400	167300	167300	167300	167300	0
315	20240220	132500	169832400	167300	167300	167300	167300	0
316	20240220	132400	169832400	167300	167300	167300	167300	0
317	20240220	132300	169832400	167300	167300	167300	167300	0
318	20240220	132200	169832400	167300	167300	167300	167300	0
319	20240220	132100	169832400	167300	167300	167300	167300	0
320	20240220	132000	169832400	167300	167300	167300	167300	0
321	20240220	131900	169832400	167300	167300	167300	167300	0
322	20240220	131800	169832400	167300	167300	167300	167300	0
323	20240220	131700	169832400	167300	167300	167300	167300	0
324	20240220	131600	169832400	167300	167300	167300	167300	0
325	20240220	131500	169832400	167300	167300	167300	167300	1
326	20240220	131400	169665100	167400	167400	167400	167400	0
327	20240220	131300	169665100	167400	167400	167400	167400	0
328	20240220	131200	169665100	167400	167400	167400	167400	0
329	20240220	131100	169665100	167400	167400	167400	167400	0
330	20240220	131000	169665100	167400	167400	167400	167400	0
331	20240220	130900	169665100	167400	167400	167400	167400	0
332	20240220	130800	169665100	167400	167400	167400	167400	0
333	20240220	130700	169665100	167400	167400	167400	167400	0
334	20240220	130600	169665100	167400	167400	167400	167400	0
335	20240220	130500	169665100	167400	167400	167400	167400	0
336	20240220	130400	169665100	167400	167400	167400	167400	0
337	20240220	130300	169665100	167400	167400	167400	167400	0
338	20240220	130200	169665100	167400	167400	167400	167400	0
339	20240220	130100	169665100	167400	167400	167400	167400	0
340	20240220	130000	169665100	167400	167400	167400	167400	0
341	20240220	125900	169665100	167400	167400	167400	167400	0
342	20240220	125800	169665100	167400	167400	167400	167400	0
343	20240220	125700	169665100	167400	167400	167400	167400	0
344	20240220	125600	169665100	167400	167400	167400	167400	0
345	20240220	125500	169665100	167400	167400	167400	167400	0
346	20240220	125400	169665100	167400	167400	167400	167400	0
347	20240220	125300	169665100	167400	167400	167400	167400	0
348	20240220	125200	169665100	167400	167400	167400	167400	0
349	20240220	125100	169665100	167400	167400	167400	167400	0
350	20240220	125000	169665100	167400	167400	167400	167400	1
351	20240220	124900	169497700	167400	167400	167400	167400	64
352	20240220	124800	158784100	167000	167000	167000	167000	1
353	20240220	124700	158617100	167000	167000	167000	167000	0
354	20240220	124600	158617100	167000	167000	167000	167000	0
355	20240220	124500	158617100	167000	167000	167000	167000	0
356	20240220	124400	158617100	167000	167000	167000	167000	1
357	20240220	124300	158450100	166900	166900	166900	166900	0
358	20240220	124200	158450100	166900	166900	166900	166900	0
359	20240220	124100	158450100	166900	166900	166900	166900	0
360	20240220	124000	158450100	166900	166900	166900	166900	0
361	20240220	123900	158450100	166900	166900	166900	166900	0
362	20240220	123800	158450100	166900	166900	166900	166900	0
363	20240220	123700	158450100	166900	166900	166900	166900	0
364	20240220	123600	158450100	166900	166900	166900	166900	0
365	20240220	123500	158450100	166900	166900	166900	166900	0
366	20240220	123400	158450100	166900	166900	166900	166900	0
367	20240220	123300	158450100	166900	166900	166900	166900	0
368	20240220	123200	158450100	166900	166900	166900	166900	0
369	20240220	123100	158450100	166900	166900	166900	166900	0
370	20240220	123000	158450100	166900	166900	166900	166900	3
371	20240220	122900	157949400	166900	166900	166900	166900	4
372	20240220	122800	157281800	166900	166900	166900	166900	33
373	20240220	122700	151774100	166900	166900	166900	166900	0
374	20240220	122600	151774100	166900	166900	166900	166900	0
375	20240220	122500	151774100	166900	166900	166900	166900	0
376	20240220	122400	151774100	166900	166900	166900	166900	0
377	20240220	122300	151774100	166900	166900	166900	166900	0
378	20240220	122200	151774100	166900	166900	166900	166900	0
379	20240220	122100	151774100	166900	166900	166900	166900	0
380	20240220	122000	151774100	166900	166900	166900	166900	0
381	20240220	121900	151774100	166900	166900	166900	166900	0
382	20240220	121800	151774100	166900	166900	166900	166900	0
383	20240220	121700	151774100	166900	166900	166900	166900	0
384	20240220	121600	151774100	166900	166900	166900	166900	0
385	20240220	121500	151774100	166900	166900	166900	166900	0
386	20240220	121400	151774100	166900	166900	166900	166900	0
387	20240220	121300	151774100	166900	166900	166900	166900	0
388	20240220	121200	151774100	166900	166900	166900	166900	0
389	20240220	121100	151774100	166900	166900	166900	166900	5
390	20240220	121000	150939600	166700	166700	166700	166700	0
391	20240220	120900	150939600	166700	167500	167500	166700	367
392	20240220	120800	89696600	167500	167500	167500	167500	0
393	20240220	120700	89696600	167500	167500	167500	167500	0
394	20240220	120600	89696600	167500	167500	167500	167500	0
395	20240220	120500	89696600	167500	167500	167500	167500	0
396	20240220	120400	89696600	167500	167500	167500	167500	0
397	20240220	120300	89696600	167500	167500	167500	167500	0
398	20240220	120200	89696600	167500	167500	167500	167500	5
399	20240220	120100	88859100	167800	167800	167800	167800	0
400	20240220	120000	88859100	167800	167800	167800	167800	0
401	20240220	115900	88859100	167800	167800	167800	167800	0
402	20240220	115800	88859100	167800	167800	167800	167800	0
403	20240220	115700	88859100	167800	167800	167800	167800	0
404	20240220	115600	88859100	167800	167800	167800	167800	0
405	20240220	115500	88859100	167800	167800	167800	167800	0
406	20240220	115400	88859100	167800	167800	167800	167800	0
407	20240220	115300	88859100	167800	167800	167800	167800	0
408	20240220	115200	88859100	167800	167800	167800	167800	3
409	20240220	115100	88355700	167800	167800	167800	167800	0
410	20240220	115000	88355700	167800	167800	167800	167800	0
411	20240220	114900	88355700	167800	167800	167800	167800	0
412	20240220	114800	88355700	167800	167800	167800	167800	2
413	20240220	114700	88020100	167500	167500	167500	167500	0
414	20240220	114600	88020100	167500	167500	167500	167500	0
415	20240220	114500	88020100	167500	167500	167500	167500	0
416	20240220	114400	88020100	167500	167500	167500	167500	0
417	20240220	114300	88020100	167500	167500	167500	167500	20
418	20240220	114200	84670100	167500	167500	167500	167500	0
419	20240220	114100	84670100	167500	167500	167500	167500	0
420	20240220	114000	84670100	167500	167500	167500	167500	0
421	20240220	113900	84670100	167500	167500	167500	167500	0
422	20240220	113800	84670100	167500	167500	167500	167500	0
423	20240220	113700	84670100	167500	167500	167500	167500	0
424	20240220	113600	84670100	167500	167500	167500	167500	0
425	20240220	113500	84670100	167500	167500	167500	167500	10
426	20240220	113400	82995100	167100	167100	167100	167100	0
427	20240220	113300	82995100	167100	167100	167100	167100	0
428	20240220	113200	82995100	167100	167100	167100	167100	0
429	20240220	113100	82995100	167100	167100	167100	167100	0
430	20240220	113000	82995100	167100	167100	167100	167100	0
431	20240220	112900	82995100	167100	167100	167100	167100	0
432	20240220	112800	82995100	167100	167100	167100	167100	0
433	20240220	112700	82995100	167100	167100	167100	167100	0
434	20240220	112600	82995100	167100	167100	167100	167100	0
435	20240220	112500	82995100	167100	167100	167100	167100	0
436	20240220	112400	82995100	167100	167100	167100	167100	0
437	20240220	112300	82995100	167100	167100	167100	167100	0
438	20240220	112200	82995100	167100	167100	167100	167100	0
439	20240220	112100	82995100	167100	167100	167100	167100	0
440	20240220	112000	82995100	167100	167100	167100	167100	0
441	20240220	111900	82995100	167100	167100	167100	167100	0
442	20240220	111800	82995100	167100	167100	167100	167100	0
443	20240220	111700	82995100	167100	167100	167100	167100	0
444	20240220	111600	82995100	167100	167100	167100	167100	0
445	20240220	111500	82995100	167100	167100	167100	167100	0
446	20240220	111400	82995100	167100	167100	167100	167100	0
447	20240220	111300	82995100	167100	167100	167100	167100	0
448	20240220	111200	82995100	167100	167100	167100	167100	0
449	20240220	111100	82995100	167100	167100	167100	167100	0
450	20240220	111000	82995100	167100	167800	167800	167000	105
451	20240220	110900	65424500	168100	168100	168100	168100	0
452	20240220	110800	65424500	168100	168100	168100	168100	0
453	20240220	110700	65424500	168100	168100	168100	168100	0
454	20240220	110600	65424500	168100	168100	168100	168100	0
455	20240220	110500	65424500	168100	168100	168100	168100	0
456	20240220	110400	65424500	168100	168100	168100	168100	0
457	20240220	110300	65424500	168100	168100	168100	168100	0
458	20240220	110200	65424500	168100	168100	168100	168100	0
459	20240220	110100	65424500	168100	168100	168100	168100	0
460	20240220	110000	65424500	168100	168100	168100	168100	0
461	20240220	105900	65424500	168100	168100	168100	168100	0
462	20240220	105800	65424500	168100	168100	168100	168100	0
463	20240220	105700	65424500	168100	168100	168100	168100	0
464	20240220	105600	65424500	168100	168100	168100	168100	0
465	20240220	105500	65424500	168100	168100	168100	168100	1
466	20240220	105400	65256400	168100	168100	168100	168100	10
467	20240220	105300	63575400	168100	168100	168100	168100	0
468	20240220	105200	63575400	168100	168100	168100	168100	0
469	20240220	105100	63575400	168100	168100	168100	168100	0
470	20240220	105000	63575400	168100	168100	168100	168100	0
471	20240220	104900	63575400	168100	168100	168100	168100	0
472	20240220	104800	63575400	168100	168100	168100	168100	0
473	20240220	104700	63575400	168100	168100	168100	168100	0
474	20240220	104600	63575400	168100	168100	168100	168100	0
475	20240220	104500	63575400	168100	168100	168100	168100	2
476	20240220	104400	63239200	168100	168100	168100	168100	3
477	20240220	104300	62734900	167700	167700	167700	167700	0
478	20240220	104200	62734900	167700	167700	167700	167700	0
479	20240220	104100	62734900	167700	167700	167700	167700	1
480	20240220	104000	62567200	167700	167700	167700	167700	0
481	20240220	103900	62567200	167700	167700	167700	167700	0
482	20240220	103800	62567200	167700	167700	167700	167700	6
483	20240220	103700	61561000	167700	167700	167700	167700	0
484	20240220	103600	61561000	167700	167700	167700	167700	1
485	20240220	103500	61393300	168200	168200	168200	168200	0
486	20240220	103400	61393300	168200	168200	168200	168200	3
487	20240220	103300	60888700	168200	168200	168200	168200	0
488	20240220	103200	60888700	168200	168200	168200	168200	35
489	20240220	103100	55001700	168200	168200	168200	168200	17
490	20240220	103000	52142300	168300	168300	168300	168300	0
491	20240220	102900	52142300	168300	168300	168300	168300	5
492	20240220	102800	51300800	168300	168300	168300	168300	5
493	20240220	102700	50459300	168400	168400	168400	168400	5
494	20240220	102600	49617300	168400	168400	168400	168400	0
495	20240220	102500	49617300	168400	168400	168400	168400	0
496	20240220	102400	49617300	168400	168400	168400	168400	0
497	20240220	102300	49617300	168400	168400	168400	168400	0
498	20240220	102200	49617300	168400	168400	168400	168400	1
499	20240220	102100	49448900	168400	168200	168400	168200	17
500	20240220	102000	46587600	168100	168100	168100	168100	1
501	20240220	101900	46419500	168200	168200	168200	168200	11
502	20240220	101800	44569300	168200	168100	168200	168100	2
503	20240220	101700	44233000	168100	168100	168100	168100	0
504	20240220	101600	44233000	168100	168100	168100	168100	0
505	20240220	101500	44233000	168100	168100	168100	168100	0
506	20240220	101400	44233000	168100	168100	168100	168100	0
507	20240220	101300	44233000	168100	168100	168100	168100	0
508	20240220	101200	44233000	168100	168100	168100	168100	4
509	20240220	101100	43560600	168200	167500	168200	167500	27
510	20240220	101000	39023400	167400	167400	167400	167400	0
511	20240220	100900	39023400	167400	167400	167400	167400	0
512	20240220	100800	39023400	167400	167400	167400	167400	0
513	20240220	100700	39023400	167400	167400	167400	167400	1
514	20240220	100600	38856000	167400	167400	167400	167400	0
515	20240220	100500	38856000	167400	167400	167400	167400	0
516	20240220	100400	38856000	167400	167400	167400	167400	1
517	20240220	100300	38688600	167400	167400	167400	167400	0
518	20240220	100200	38688600	167400	167400	167400	167400	0
519	20240220	100100	38688600	167400	167400	167400	167400	1
520	20240220	100000	38521200	167200	167200	167200	167200	0
521	20240220	095900	38521200	167200	167200	167200	167200	1
522	20240220	095800	38354000	167200	167200	167200	167200	0
523	20240220	095700	38354000	167200	167200	167200	167200	0
524	20240220	095600	38354000	167200	167200	167200	167200	0
525	20240220	095500	38354000	167200	167300	167300	167200	6
526	20240220	095400	37350400	167300	167300	167300	167300	0
527	20240220	095300	37350400	167300	167300	167300	167300	0
528	20240220	095200	37350400	167300	167300	167300	167300	0
529	20240220	095100	37350400	167300	167300	167300	167300	0
530	20240220	095000	37350400	167300	167300	167300	167300	0
531	20240220	094900	37350400	167300	167300	167300	167300	0
532	20240220	094800	37350400	167300	167300	167300	167300	0
533	20240220	094700	37350400	167300	167300	167300	167300	0
534	20240220	094600	37350400	167300	167300	167300	167300	0
535	20240220	094500	37350400	167300	167300	167300	167300	0
536	20240220	094400	37350400	167300	167300	167300	167300	0
537	20240220	094300	37350400	167300	167300	167300	167300	0
538	20240220	094200	37350400	167300	167300	167300	167300	0
539	20240220	094100	37350400	167300	167300	167300	167300	9
540	20240220	094000	35844700	167200	167200	167200	167200	0
541	20240220	093900	35844700	167200	167200	167200	167200	0
542	20240220	093800	35844700	167200	167200	167200	167200	0
543	20240220	093700	35844700	167200	167200	167200	167200	3
544	20240220	093600	35343100	167300	167300	167300	167300	0
545	20240220	093500	35343100	167300	167300	167300	167300	0
546	20240220	093400	35343100	167300	167300	167300	167300	0
547	20240220	093300	35343100	167300	167300	167300	167300	0
548	20240220	093200	35343100	167300	167300	167300	167300	0
549	20240220	093100	35343100	167300	167300	167300	167300	0
550	20240220	093000	35343100	167300	167300	167300	167300	0
551	20240220	092900	35343100	167300	167300	167300	167300	0
552	20240220	092800	35343100	167300	167300	167300	167300	0
553	20240220	092700	35343100	167300	167300	167300	167300	7
554	20240220	092600	34172000	167300	167300	167300	167300	0
555	20240220	092500	34172000	167300	167300	167300	167300	0
556	20240220	092400	34172000	167300	167300	167300	167300	0
557	20240220	092300	34172000	167300	167300	167300	167300	0
558	20240220	092200	34172000	167300	167300	167300	167300	1
559	20240220	092100	34004700	167300	167300	167300	167300	0
560	20240220	092000	34004700	167300	167300	167300	167300	0
561	20240220	091900	34004700	167300	167300	167300	167300	0
562	20240220	091800	34004700	167300	167300	167300	167300	22
563	20240220	091700	30324100	167500	167500	167500	167500	0
564	20240220	091600	30324100	167500	167500	167500	167500	5
565	20240220	091500	29486600	167500	167500	167500	167500	0
566	20240220	091400	29486600	167500	167500	167500	167500	5
567	20240220	091300	28649100	167500	167500	167500	167500	0
568	20240220	091200	28649100	167500	167500	167500	167500	4
569	20240220	091100	27979100	167500	167500	167500	167500	0
570	20240220	091000	27979100	167500	167500	167500	167500	0
571	20240220	090900	27979100	167500	167500	167500	167500	0
572	20240220	090800	27979100	167500	167200	167600	167200	164
573	20240220	090700	500000	166600	166600	166600	166600	0
574	20240220	090600	500000	166600	166600	166600	166600	0
575	20240220	090500	500000	166600	166600	166600	166600	0
576	20240220	090400	500000	166600	166600	166600	166600	1
577	20240220	090300	333400	166800	166800	166800	166800	0
578	20240220	090200	333400	166800	166800	166800	166800	1
579	20240220	090100	166600	166600	166600	166600	166600	0
580	20240220	090000	166600	166600	166600	166600	166600	1