KissMeData/002840/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	183800	191671600	167000	167000	167000	167000	40
3	20240222	183700	191671600	167000	167000	167000	167000	0
4	20240222	183600	191671600	167000	167000	167000	167000	0
5	20240222	183500	191671600	167000	167000	167000	167000	0
6	20240222	183400	191671600	167000	167000	167000	167000	0
7	20240222	183300	191671600	167000	167000	167000	167000	0
8	20240222	183200	191671600	167000	167000	167000	167000	0
9	20240222	183100	191671600	167000	167000	167000	167000	0
10	20240222	183000	191671600	167000	167000	167000	167000	0
11	20240222	182900	191671600	167000	167000	167000	167000	0
12	20240222	182800	191671600	167000	167000	167000	167000	0
13	20240222	182700	191671600	167000	167000	167000	167000	0
14	20240222	182600	191671600	167000	167000	167000	167000	0
15	20240222	182500	191671600	167000	167000	167000	167000	0
16	20240222	182400	191671600	167000	167000	167000	167000	0
17	20240222	182300	191671600	167000	167000	167000	167000	0
18	20240222	182200	191671600	167000	167000	167000	167000	0
19	20240222	182100	191671600	167000	167000	167000	167000	0
20	20240222	182000	191671600	167000	167000	167000	167000	0
21	20240222	181900	191671600	167000	167000	167000	167000	0
22	20240222	181800	191671600	167000	167000	167000	167000	0
23	20240222	181700	191671600	167000	167000	167000	167000	0
24	20240222	181600	191671600	167000	167000	167000	167000	0
25	20240222	181500	191671600	167000	167000	167000	167000	0
26	20240222	181400	191671600	167000	167000	167000	167000	0
27	20240222	181300	191671600	167000	167000	167000	167000	0
28	20240222	181200	191671600	167000	167000	167000	167000	0
29	20240222	181100	191671600	167000	167000	167000	167000	0
30	20240222	181000	191671600	167000	167000	167000	167000	0
31	20240222	180900	191671600	167000	167000	167000	167000	0
32	20240222	180800	191671600	167000	167000	167000	167000	40
33	20240222	180700	191671600	167000	167000	167000	167000	0
34	20240222	180600	191671600	167000	167000	167000	167000	0
35	20240222	180500	191671600	167000	167000	167000	167000	0
36	20240222	180400	191671600	167000	167000	167000	167000	0
37	20240222	180300	191671600	167000	167000	167000	167000	0
38	20240222	180200	191671600	167000	167000	167000	167000	0
39	20240222	180100	191671600	167000	167000	167000	167000	0
40	20240222	180000	191671600	167000	167000	167000	167000	0
41	20240222	175900	191671600	167000	167000	167000	167000	0
42	20240222	175800	191671600	167000	167000	167000	167000	0
43	20240222	175700	191671600	167000	167000	167000	167000	0
44	20240222	175600	191671600	167000	167000	167000	167000	0
45	20240222	175500	191671600	167000	167000	167000	167000	0
46	20240222	175400	191671600	167000	167000	167000	167000	0
47	20240222	175300	191671600	167000	167000	167000	167000	0
48	20240222	175200	191671600	167000	167000	167000	167000	0
49	20240222	175100	191671600	167000	167000	167000	167000	0
50	20240222	175000	191671600	167000	167000	167000	167000	0
51	20240222	174900	191671600	167000	167000	167000	167000	0
52	20240222	174800	191671600	167000	167000	167000	167000	0
53	20240222	174700	191671600	167000	167000	167000	167000	0
54	20240222	174600	191671600	167000	167000	167000	167000	0
55	20240222	174500	191671600	167000	167000	167000	167000	0
56	20240222	174400	191671600	167000	167000	167000	167000	0
57	20240222	174300	191671600	167000	167000	167000	167000	0
58	20240222	174200	191671600	167000	167000	167000	167000	0
59	20240222	174100	191671600	167000	167000	167000	167000	0
60	20240222	174000	191671600	167000	167000	167000	167000	0
61	20240222	173900	191671600	167000	167000	167000	167000	0
62	20240222	173800	191671600	167000	167000	167000	167000	40
63	20240222	173700	191671600	167000	167000	167000	167000	0
64	20240222	173600	191671600	167000	167000	167000	167000	0
65	20240222	173500	191671600	167000	167000	167000	167000	0
66	20240222	173400	191671600	167000	167000	167000	167000	0
67	20240222	173300	191671600	167000	167000	167000	167000	0
68	20240222	173200	191671600	167000	167000	167000	167000	0
69	20240222	173100	191671600	167000	167000	167000	167000	0
70	20240222	173000	191671600	167000	167000	167000	167000	0
71	20240222	172900	191671600	167000	167000	167000	167000	0
72	20240222	172800	191671600	167000	167000	167000	167000	0
73	20240222	172700	191671600	167000	167000	167000	167000	0
74	20240222	172600	191671600	167000	167000	167000	167000	0
75	20240222	172500	191671600	167000	167000	167000	167000	0
76	20240222	172400	191671600	167000	167000	167000	167000	0
77	20240222	172300	191671600	167000	167000	167000	167000	0
78	20240222	172200	191671600	167000	167000	167000	167000	0
79	20240222	172100	191671600	167000	167000	167000	167000	0
80	20240222	172000	191671600	167000	167000	167000	167000	0
81	20240222	171900	191671600	167000	167000	167000	167000	0
82	20240222	171800	191671600	167000	167000	167000	167000	0
83	20240222	171700	191671600	167000	167000	167000	167000	0
84	20240222	171600	191671600	167000	167000	167000	167000	0
85	20240222	171500	191671600	167000	167000	167000	167000	0
86	20240222	171400	191671600	167000	167000	167000	167000	0
87	20240222	171300	191671600	167000	167000	167000	167000	0
88	20240222	171200	191671600	167000	167000	167000	167000	0
89	20240222	171100	191671600	167000	167000	167000	167000	0
90	20240222	171000	191671600	167000	167000	167000	167000	0
91	20240222	170900	191671600	167000	167000	167000	167000	0
92	20240222	170800	191671600	167000	167000	167000	167000	40
93	20240222	170700	191671600	167000	167000	167000	167000	0
94	20240222	170600	191671600	167000	167000	167000	167000	0
95	20240222	170500	191671600	167000	167000	167000	167000	0
96	20240222	170400	191671600	167000	167000	167000	167000	0
97	20240222	170300	191671600	167000	167000	167000	167000	0
98	20240222	170200	191671600	167000	167000	167000	167000	0
99	20240222	170100	191671600	167000	167000	167000	167000	0
100	20240222	170000	191671600	167000	167000	167000	167000	0
101	20240222	165900	191671600	167000	167000	167000	167000	0
102	20240222	165800	191671600	167000	167000	167000	167000	0
103	20240222	165700	191671600	167000	167000	167000	167000	0
104	20240222	165600	191671600	167000	167000	167000	167000	0
105	20240222	165500	191671600	167000	167000	167000	167000	0
106	20240222	165400	191671600	167000	167000	167000	167000	0
107	20240222	165300	191671600	167000	167000	167000	167000	0
108	20240222	165200	191671600	167000	167000	167000	167000	0
109	20240222	165100	191671600	167000	167000	167000	167000	0
110	20240222	165000	191671600	167000	167000	167000	167000	0
111	20240222	164900	191671600	167000	167000	167000	167000	0
112	20240222	164800	191671600	167000	167000	167000	167000	0
113	20240222	164700	191671600	167000	167000	167000	167000	0
114	20240222	164600	191671600	167000	167000	167000	167000	0
115	20240222	164500	191671600	167000	167000	167000	167000	0
116	20240222	164400	191671600	167000	167000	167000	167000	0
117	20240222	164300	191671600	167000	167000	167000	167000	0
118	20240222	164200	191671600	167000	167000	167000	167000	0
119	20240222	164100	191671600	167000	167000	167000	167000	0
120	20240222	164000	191671600	167000	167000	167000	167000	0
121	20240222	163900	191671600	167000	167000	167000	167000	0
122	20240222	163800	191671600	167000	167000	167000	167000	40
123	20240222	163700	191671600	167000	167000	167000	167000	0
124	20240222	163600	191671600	167000	167000	167000	167000	0
125	20240222	163500	191671600	167000	167000	167000	167000	0
126	20240222	163400	191671600	167000	167000	167000	167000	0
127	20240222	163300	191671600	167000	167000	167000	167000	0
128	20240222	163200	191671600	167000	167000	167000	167000	0
129	20240222	163100	191671600	167000	167000	167000	167000	0
130	20240222	163000	191671600	167000	167000	167000	167000	0
131	20240222	162900	191671600	167000	167000	167000	167000	0
132	20240222	162800	191671600	167000	167000	167000	167000	0
133	20240222	162700	191671600	167000	167000	167000	167000	0
134	20240222	162600	191671600	167000	167000	167000	167000	0
135	20240222	162500	191671600	167000	167000	167000	167000	0
136	20240222	162400	191671600	167000	167000	167000	167000	0
137	20240222	162300	191671600	167000	167000	167000	167000	0
138	20240222	162200	191671600	167000	167000	167000	167000	0
139	20240222	162100	191671600	167000	167000	167000	167000	0
140	20240222	162000	191671600	167000	167000	167000	167000	0
141	20240222	161900	191671600	167000	167000	167000	167000	0
142	20240222	161800	191671600	167000	167000	167000	167000	0
143	20240222	161700	191671600	167000	167000	167000	167000	0
144	20240222	161600	191671600	167000	167000	167000	167000	0
145	20240222	161500	191671600	167000	167000	167000	167000	0
146	20240222	161400	191671600	167000	167000	167000	167000	0
147	20240222	161300	191671600	167000	167000	167000	167000	0
148	20240222	161200	191671600	167000	167000	167000	167000	0
149	20240222	161100	191671600	167000	167000	167000	167000	0
150	20240222	161000	191671600	167000	167000	167000	167000	0
151	20240222	160900	191671600	167000	167000	167000	167000	0
152	20240222	160800	191671600	167000	167000	167000	167000	40
153	20240222	160700	191671600	167000	167000	167000	167000	0
154	20240222	160600	191671600	167000	167000	167000	167000	0
155	20240222	160500	191671600	167000	167000	167000	167000	0
156	20240222	160400	191671600	167000	167000	167000	167000	0
157	20240222	160300	191671600	167000	167000	167000	167000	0
158	20240222	160200	191671600	167000	167000	167000	167000	0
159	20240222	160100	191671600	167000	167000	167000	167000	0
160	20240222	160000	191671600	167000	167000	167000	167000	0
161	20240222	155900	191671600	167000	167000	167000	167000	0
162	20240222	155800	191671600	167000	167000	167000	167000	0
163	20240222	155700	191671600	167000	167000	167000	167000	0
164	20240222	155600	191671600	167000	167000	167000	167000	0
165	20240222	155500	191671600	167000	167000	167000	167000	0
166	20240222	155400	191671600	167000	167000	167000	167000	0
167	20240222	155300	191671600	167000	167000	167000	167000	0
168	20240222	155200	191671600	167000	167000	167000	167000	0
169	20240222	155100	191671600	167000	167000	167000	167000	0
170	20240222	155000	191671600	167000	167000	167000	167000	0
171	20240222	154900	191671600	167000	167000	167000	167000	0
172	20240222	154800	191671600	167000	167000	167000	167000	0
173	20240222	154700	191671600	167000	167000	167000	167000	0
174	20240222	154600	191671600	167000	167000	167000	167000	0
175	20240222	154500	191671600	167000	167000	167000	167000	0
176	20240222	154400	191671600	167000	167000	167000	167000	0
177	20240222	154300	191671600	167000	167000	167000	167000	0
178	20240222	154200	191671600	167000	167000	167000	167000	0
179	20240222	154100	191671600	167000	167000	167000	167000	0
180	20240222	154000	191671600	167000	167000	167000	167000	0
181	20240222	153900	191671600	167000	167000	167000	167000	0
182	20240222	153800	191671600	167000	167000	167000	167000	40
183	20240222	153700	191671600	167000	167000	167000	167000	0
184	20240222	153600	191671600	167000	167000	167000	167000	0
185	20240222	153500	191671600	167000	167000	167000	167000	0
186	20240222	153400	191671600	167000	167000	167000	167000	0
187	20240222	153300	191671600	167000	167000	167000	167000	0
188	20240222	153200	191671600	167000	167000	167000	167000	0
189	20240222	153100	191671600	167000	167000	167000	167000	0
190	20240222	153000	191671600	167000	167000	167000	167000	40
191	20240222	152900	184991600	166900	166900	166900	166900	0
192	20240222	152800	184991600	166900	166900	166900	166900	0
193	20240222	152700	184991600	166900	166900	166900	166900	0
194	20240222	152600	184991600	166900	166900	166900	166900	0
195	20240222	152500	184991600	166900	166900	166900	166900	0
196	20240222	152400	184991600	166900	166900	166900	166900	0
197	20240222	152300	184991600	166900	166900	166900	166900	0
198	20240222	152200	184991600	166900	166900	166900	166900	0
199	20240222	152100	184991600	166900	166900	166900	166900	0
200	20240222	152000	184991600	166900	166900	166900	166900	0
201	20240222	151900	184991600	166900	166900	166900	166900	0
202	20240222	151800	184991600	166900	166900	166900	166900	0
203	20240222	151700	184991600	166900	166900	166900	166900	0
204	20240222	151600	184991600	166900	166900	166900	166900	0
205	20240222	151500	184991600	166900	166900	166900	166900	1
206	20240222	151400	184824700	166900	166900	166900	166900	2
207	20240222	151300	184490900	167000	167000	167000	167000	0
208	20240222	151200	184490900	167000	167000	167000	167000	0
209	20240222	151100	184490900	167000	166900	167000	166900	2
210	20240222	151000	184157000	166900	166900	166900	166900	0
211	20240222	150900	184157000	166900	166900	166900	166900	0
212	20240222	150800	184157000	166900	166900	166900	166900	0
213	20240222	150700	184157000	166900	166900	166900	166900	1
214	20240222	150600	183990100	166900	166900	166900	166900	0
215	20240222	150500	183990100	166900	166900	166900	166900	0
216	20240222	150400	183990100	166900	166900	166900	166900	0
217	20240222	150300	183990100	166900	166900	166900	166900	1
218	20240222	150200	183823200	166900	166900	166900	166900	0
219	20240222	150100	183823200	166900	166900	166900	166900	0
220	20240222	150000	183823200	166900	166900	166900	166900	0
221	20240222	145900	183823200	166900	166900	166900	166900	1
222	20240222	145800	183656300	166900	166900	166900	166900	0
223	20240222	145700	183656300	166900	166900	166900	166900	0
224	20240222	145600	183656300	166900	166900	166900	166900	0
225	20240222	145500	183656300	166900	166900	166900	166900	1
226	20240222	145400	183489400	166900	166900	166900	166900	0
227	20240222	145300	183489400	166900	166900	166900	166900	0
228	20240222	145200	183489400	166900	166900	166900	166900	0
229	20240222	145100	183489400	166900	166900	166900	166900	1
230	20240222	145000	183322500	166900	166900	166900	166900	0
231	20240222	144900	183322500	166900	166900	166900	166900	0
232	20240222	144800	183322500	166900	166900	166900	166900	0
233	20240222	144700	183322500	166900	166900	166900	166900	1
234	20240222	144600	183155600	166900	166900	166900	166900	0
235	20240222	144500	183155600	166900	166900	166900	166900	0
236	20240222	144400	183155600	166900	166900	166900	166900	0
237	20240222	144300	183155600	166900	166900	166900	166900	1
238	20240222	144200	182988700	166900	166900	166900	166900	0
239	20240222	144100	182988700	166900	166900	166900	166900	0
240	20240222	144000	182988700	166900	166900	166900	166900	0
241	20240222	143900	182988700	166900	166900	166900	166900	1
242	20240222	143800	182821800	166900	166900	166900	166900	0
243	20240222	143700	182821800	166900	166900	166900	166900	0
244	20240222	143600	182821800	166900	166900	166900	166900	0
245	20240222	143500	182821800	166900	166900	166900	166900	0
246	20240222	143400	182821800	166900	166900	166900	166900	0
247	20240222	143300	182821800	166900	166900	166900	166900	1
248	20240222	143200	182654900	167000	167000	167000	167000	0
249	20240222	143100	182654900	167000	167000	167000	167000	0
250	20240222	143000	182654900	167000	167000	167000	167000	0
251	20240222	142900	182654900	167000	167000	167000	167000	0
252	20240222	142800	182654900	167000	167000	167000	167000	0
253	20240222	142700	182654900	167000	167000	167000	167000	0
254	20240222	142600	182654900	167000	167000	167000	167000	0
255	20240222	142500	182654900	167000	167000	167000	167000	0
256	20240222	142400	182654900	167000	167000	167000	167000	0
257	20240222	142300	182654900	167000	167000	167000	167000	0
258	20240222	142200	182654900	167000	167000	167000	167000	0
259	20240222	142100	182654900	167000	167000	167000	167000	0
260	20240222	142000	182654900	167000	167000	167000	167000	0
261	20240222	141900	182654900	167000	167000	167000	167000	0
262	20240222	141800	182654900	167000	167000	167000	167000	0
263	20240222	141700	182654900	167000	167000	167000	167000	0
264	20240222	141600	182654900	167000	167000	167000	167000	0
265	20240222	141500	182654900	167000	167000	167000	167000	0
266	20240222	141400	182654900	167000	167000	167000	167000	0
267	20240222	141300	182654900	167000	167000	167000	167000	0
268	20240222	141200	182654900	167000	167000	167000	167000	3
269	20240222	141100	182153900	166800	166800	166800	166800	0
270	20240222	141000	182153900	166800	166800	166800	166800	0
271	20240222	140900	182153900	166800	166800	166800	166800	0
272	20240222	140800	182153900	166800	166800	166800	166800	0
273	20240222	140700	182153900	166800	166800	166800	166800	0
274	20240222	140600	182153900	166800	166800	166800	166800	0
275	20240222	140500	182153900	166800	166800	166800	166800	0
276	20240222	140400	182153900	166800	166800	166800	166800	0
277	20240222	140300	182153900	166800	166800	166800	166800	0
278	20240222	140200	182153900	166800	166800	166800	166800	0
279	20240222	140100	182153900	166800	166800	166800	166800	0
280	20240222	140000	182153900	166800	166800	166800	166800	0
281	20240222	135900	182153900	166800	166800	166800	166800	0
282	20240222	135800	182153900	166800	166800	166800	166800	0
283	20240222	135700	182153900	166800	166800	166800	166800	0
284	20240222	135600	182153900	166800	166800	166800	166800	0
285	20240222	135500	182153900	166800	166800	166800	166800	0
286	20240222	135400	182153900	166800	166800	166800	166800	30
287	20240222	135300	177149900	166800	166800	166800	166800	0
288	20240222	135200	177149900	166800	166800	166800	166800	0
289	20240222	135100	177149900	166800	166800	166800	166800	0
290	20240222	135000	177149900	166800	166800	166800	166800	0
291	20240222	134900	177149900	166800	166800	166800	166800	0
292	20240222	134800	177149900	166800	166800	166800	166800	0
293	20240222	134700	177149900	166800	166800	166800	166800	0
294	20240222	134600	177149900	166800	166800	166800	166800	0
295	20240222	134500	177149900	166800	166800	166800	166800	0
296	20240222	134400	177149900	166800	166800	166800	166800	0
297	20240222	134300	177149900	166800	166800	166800	166800	0
298	20240222	134200	177149900	166800	166800	166800	166800	0
299	20240222	134100	177149900	166800	166800	166800	166800	0
300	20240222	134000	177149900	166800	166800	166800	166800	0
301	20240222	133900	177149900	166800	166800	166800	166800	0
302	20240222	133800	177149900	166800	166800	166800	166800	1
303	20240222	133700	176983100	166700	166700	166700	166700	0
304	20240222	133600	176983100	166700	166700	166700	166700	0
305	20240222	133500	176983100	166700	166700	166700	166700	0
306	20240222	133400	176983100	166700	166700	166700	166700	0
307	20240222	133300	176983100	166700	166700	166700	166700	0
308	20240222	133200	176983100	166700	166700	166700	166700	0
309	20240222	133100	176983100	166700	166700	166700	166700	0
310	20240222	133000	176983100	166700	166700	166700	166700	0
311	20240222	132900	176983100	166700	166700	166700	166700	0
312	20240222	132800	176983100	166700	166700	166700	166700	0
313	20240222	132700	176983100	166700	166700	166700	166700	0
314	20240222	132600	176983100	166700	166700	166700	166700	0
315	20240222	132500	176983100	166700	166700	166700	166700	0
316	20240222	132400	176983100	166700	166700	166700	166700	0
317	20240222	132300	176983100	166700	166700	166700	166700	0
318	20240222	132200	176983100	166700	166700	166700	166700	0
319	20240222	132100	176983100	166700	166700	166700	166700	0
320	20240222	132000	176983100	166700	166700	166700	166700	0
321	20240222	131900	176983100	166700	166700	166700	166700	0
322	20240222	131800	176983100	166700	166700	166700	166700	0
323	20240222	131700	176983100	166700	166700	166700	166700	0
324	20240222	131600	176983100	166700	166700	166700	166700	0
325	20240222	131500	176983100	166700	166700	166700	166700	0
326	20240222	131400	176983100	166700	166700	166700	166700	0
327	20240222	131300	176983100	166700	166700	166700	166700	0
328	20240222	131200	176983100	166700	166700	166700	166700	0
329	20240222	131100	176983100	166700	166700	166700	166700	0
330	20240222	131000	176983100	166700	166700	166700	166700	0
331	20240222	130900	176983100	166700	166700	166700	166700	0
332	20240222	130800	176983100	166700	166700	166700	166700	0
333	20240222	130700	176983100	166700	166700	166700	166700	0
334	20240222	130600	176983100	166700	166700	166700	166700	0
335	20240222	130500	176983100	166700	166700	166700	166700	0
336	20240222	130400	176983100	166700	166700	166700	166700	0
337	20240222	130300	176983100	166700	166700	166700	166700	0
338	20240222	130200	176983100	166700	166700	166700	166700	0
339	20240222	130100	176983100	166700	166700	166700	166700	0
340	20240222	130000	176983100	166700	166700	166700	166700	0
341	20240222	125900	176983100	166700	166700	166700	166700	0
342	20240222	125800	176983100	166700	166700	166700	166700	0
343	20240222	125700	176983100	166700	166700	166700	166700	0
344	20240222	125600	176983100	166700	166700	166700	166700	0
345	20240222	125500	176983100	166700	166700	166700	166700	0
346	20240222	125400	176983100	166700	166700	166700	166700	0
347	20240222	125300	176983100	166700	166700	166700	166700	0
348	20240222	125200	176983100	166700	166700	166700	166700	0
349	20240222	125100	176983100	166700	166700	166700	166700	0
350	20240222	125000	176983100	166700	166700	166700	166700	0
351	20240222	124900	176983100	166700	166700	166700	166700	0
352	20240222	124800	176983100	166700	166700	166700	166700	0
353	20240222	124700	176983100	166700	166700	166700	166700	0
354	20240222	124600	176983100	166700	166700	166700	166700	0
355	20240222	124500	176983100	166700	166700	166700	166700	0
356	20240222	124400	176983100	166700	166700	166700	166700	0
357	20240222	124300	176983100	166700	166700	166700	166700	0
358	20240222	124200	176983100	166700	166700	166700	166700	0
359	20240222	124100	176983100	166700	166700	166700	166700	0
360	20240222	124000	176983100	166700	166700	166700	166700	0
361	20240222	123900	176983100	166700	166700	166700	166700	0
362	20240222	123800	176983100	166700	166700	166700	166700	0
363	20240222	123700	176983100	166700	166700	166700	166700	0
364	20240222	123600	176983100	166700	166700	166700	166700	0
365	20240222	123500	176983100	166700	166700	166700	166700	0
366	20240222	123400	176983100	166700	166700	166700	166700	0
367	20240222	123300	176983100	166700	166700	166700	166700	0
368	20240222	123200	176983100	166700	166700	166700	166700	0
369	20240222	123100	176983100	166700	166700	166700	166700	0
370	20240222	123000	176983100	166700	166700	166700	166700	0
371	20240222	122900	176983100	166700	166700	166700	166700	0
372	20240222	122800	176983100	166700	166700	166700	166700	0
373	20240222	122700	176983100	166700	166700	166700	166700	0
374	20240222	122600	176983100	166700	166700	166700	166700	0
375	20240222	122500	176983100	166700	166700	166700	166700	24
376	20240222	122400	172982300	167000	167000	167000	167000	0
377	20240222	122300	172982300	167000	167000	167000	167000	0
378	20240222	122200	172982300	167000	167000	167000	167000	0
379	20240222	122100	172982300	167000	167000	167000	167000	0
380	20240222	122000	172982300	167000	167000	167000	167000	0
381	20240222	121900	172982300	167000	167000	167000	167000	0
382	20240222	121800	172982300	167000	167000	167000	167000	0
383	20240222	121700	172982300	167000	167000	167000	167000	0
384	20240222	121600	172982300	167000	167000	167000	167000	0
385	20240222	121500	172982300	167000	167000	167000	167000	0
386	20240222	121400	172982300	167000	167000	167000	167000	0
387	20240222	121300	172982300	167000	167000	167000	167000	0
388	20240222	121200	172982300	167000	167000	167000	167000	0
389	20240222	121100	172982300	167000	167000	167000	167000	0
390	20240222	121000	172982300	167000	167000	167000	167000	0
391	20240222	120900	172982300	167000	167000	167000	167000	0
392	20240222	120800	172982300	167000	167000	167000	167000	0
393	20240222	120700	172982300	167000	167000	167000	167000	0
394	20240222	120600	172982300	167000	167000	167000	167000	0
395	20240222	120500	172982300	167000	167000	167000	167000	0
396	20240222	120400	172982300	167000	167000	167000	167000	0
397	20240222	120300	172982300	167000	167000	167000	167000	0
398	20240222	120200	172982300	167000	167000	167000	167000	0
399	20240222	120100	172982300	167000	167000	167000	167000	1
400	20240222	120000	172815300	166700	166700	166700	166700	0
401	20240222	115900	172815300	166700	166700	166700	166700	0
402	20240222	115800	172815300	166700	166700	166700	166700	42
403	20240222	115700	165813900	166700	166700	166700	166700	0
404	20240222	115600	165813900	166700	166700	166700	166700	0
405	20240222	115500	165813900	166700	166700	166700	166700	0
406	20240222	115400	165813900	166700	166700	166700	166700	0
407	20240222	115300	165813900	166700	166700	166700	166700	0
408	20240222	115200	165813900	166700	166700	166700	166700	0
409	20240222	115100	165813900	166700	166700	166700	166700	0
410	20240222	115000	165813900	166700	166700	166700	166700	0
411	20240222	114900	165813900	166700	166700	166700	166700	0
412	20240222	114800	165813900	166700	166700	166700	166700	0
413	20240222	114700	165813900	166700	166700	166700	166700	0
414	20240222	114600	165813900	166700	166900	166900	166700	138
415	20240222	114500	142799900	167100	167100	167100	167100	0
416	20240222	114400	142799900	167100	167100	167100	167100	0
417	20240222	114300	142799900	167100	167100	167100	167100	0
418	20240222	114200	142799900	167100	167100	167100	167100	0
419	20240222	114100	142799900	167100	167100	167100	167100	0
420	20240222	114000	142799900	167100	167100	167100	167100	0
421	20240222	113900	142799900	167100	167100	167100	167100	0
422	20240222	113800	142799900	167100	167100	167100	167100	0
423	20240222	113700	142799900	167100	167100	167100	167100	0
424	20240222	113600	142799900	167100	167100	167100	167100	0
425	20240222	113500	142799900	167100	167100	167100	167100	0
426	20240222	113400	142799900	167100	167100	167100	167100	0
427	20240222	113300	142799900	167100	167100	167100	167100	0
428	20240222	113200	142799900	167100	167100	167100	167100	0
429	20240222	113100	142799900	167100	167100	167100	167100	0
430	20240222	113000	142799900	167100	167100	167100	167100	0
431	20240222	112900	142799900	167100	167100	167100	167100	0
432	20240222	112800	142799900	167100	167100	167100	167100	0
433	20240222	112700	142799900	167100	167100	167100	167100	0
434	20240222	112600	142799900	167100	167100	167100	167100	0
435	20240222	112500	142799900	167100	167100	167100	167100	0
436	20240222	112400	142799900	167100	167100	167100	167100	0
437	20240222	112300	142799900	167100	167100	167100	167100	0
438	20240222	112200	142799900	167100	167100	167100	167100	0
439	20240222	112100	142799900	167100	167100	167100	167100	1
440	20240222	112000	142632800	167100	167100	167100	167100	1
441	20240222	111900	142465700	167100	167100	167100	167100	0
442	20240222	111800	142465700	167100	167100	167100	167100	0
443	20240222	111700	142465700	167100	167100	167100	167100	0
444	20240222	111600	142465700	167100	167000	167100	167000	100
445	20240222	111500	125756200	166900	166900	166900	166900	0
446	20240222	111400	125756200	166900	166900	166900	166900	0
447	20240222	111300	125756200	166900	166900	166900	166900	0
448	20240222	111200	125756200	166900	166900	166900	166900	0
449	20240222	111100	125756200	166900	166900	166900	166900	0
450	20240222	111000	125756200	166900	167000	167000	166900	2
451	20240222	110900	125422300	166900	166900	166900	166900	0
452	20240222	110800	125422300	166900	166900	166900	166900	0
453	20240222	110700	125422300	166900	166900	166900	166900	0
454	20240222	110600	125422300	166900	166900	166900	166900	0
455	20240222	110500	125422300	166900	166900	166900	166900	0
456	20240222	110400	125422300	166900	166900	166900	166900	0
457	20240222	110300	125422300	166900	166900	166900	166900	0
458	20240222	110200	125422300	166900	166900	166900	166900	1
459	20240222	110100	125255400	166900	166900	166900	166900	0
460	20240222	110000	125255400	166900	166900	166900	166900	0
461	20240222	105900	125255400	166900	166900	166900	166900	0
462	20240222	105800	125255400	166900	166900	166900	166900	0
463	20240222	105700	125255400	166900	166900	166900	166900	0
464	20240222	105600	125255400	166900	166900	166900	166900	0
465	20240222	105500	125255400	166900	166900	166900	166900	0
466	20240222	105400	125255400	166900	166900	166900	166900	0
467	20240222	105300	125255400	166900	166900	166900	166900	0
468	20240222	105200	125255400	166900	166900	166900	166900	0
469	20240222	105100	125255400	166900	166900	166900	166900	0
470	20240222	105000	125255400	166900	166900	166900	166900	0
471	20240222	104900	125255400	166900	166900	166900	166900	0
472	20240222	104800	125255400	166900	166900	166900	166900	0
473	20240222	104700	125255400	166900	166900	166900	166900	0
474	20240222	104600	125255400	166900	166900	166900	166900	0
475	20240222	104500	125255400	166900	166900	166900	166900	0
476	20240222	104400	125255400	166900	166900	166900	166900	0
477	20240222	104300	125255400	166900	166900	166900	166900	0
478	20240222	104200	125255400	166900	166900	166900	166900	0
479	20240222	104100	125255400	166900	166900	166900	166900	0
480	20240222	104000	125255400	166900	166900	166900	166900	0
481	20240222	103900	125255400	166900	166900	166900	166900	0
482	20240222	103800	125255400	166900	166900	166900	166900	0
483	20240222	103700	125255400	166900	166900	166900	166900	0
484	20240222	103600	125255400	166900	166900	166900	166900	20
485	20240222	103500	121917400	166700	166700	166700	166700	0
486	20240222	103400	121917400	166700	166700	166700	166700	0
487	20240222	103300	121917400	166700	166700	166700	166700	0
488	20240222	103200	121917400	166700	166700	166700	166700	0
489	20240222	103100	121917400	166700	166700	166700	166700	0
490	20240222	103000	121917400	166700	166700	166700	166700	0
491	20240222	102900	121917400	166700	166700	166700	166700	0
492	20240222	102800	121917400	166700	166700	166700	166700	0
493	20240222	102700	121917400	166700	166700	166700	166700	0
494	20240222	102600	121917400	166700	166700	166700	166700	0
495	20240222	102500	121917400	166700	166700	166700	166700	0
496	20240222	102400	121917400	166700	166700	166700	166700	0
497	20240222	102300	121917400	166700	166700	166700	166700	0
498	20240222	102200	121917400	166700	166700	166700	166700	0
499	20240222	102100	121917400	166700	166700	166700	166700	0
500	20240222	102000	121917400	166700	166700	166700	166700	0
501	20240222	101900	121917400	166700	166700	166700	166700	0
502	20240222	101800	121917400	166700	166700	166700	166700	0
503	20240222	101700	121917400	166700	166700	166700	166700	0
504	20240222	101600	121917400	166700	166700	166700	166700	0
505	20240222	101500	121917400	166700	166700	166700	166700	0
506	20240222	101400	121917400	166700	166700	166700	166700	0
507	20240222	101300	121917400	166700	166700	166700	166700	0
508	20240222	101200	121917400	166700	166700	166700	166700	0
509	20240222	101100	121917400	166700	166700	166700	166700	0
510	20240222	101000	121917400	166700	166700	166700	166700	0
511	20240222	100900	121917400	166700	166700	166700	166700	1
512	20240222	100800	121750700	166800	166800	166800	166800	0
513	20240222	100700	121750700	166800	166800	166800	166800	0
514	20240222	100600	121750700	166800	166800	166800	166800	0
515	20240222	100500	121750700	166800	166800	166800	166800	24
516	20240222	100400	117747500	166900	166900	166900	166900	0
517	20240222	100300	117747500	166900	166900	166900	166900	0
518	20240222	100200	117747500	166900	166900	166900	166900	0
519	20240222	100100	117747500	166900	166900	166900	166900	0
520	20240222	100000	117747500	166900	166900	166900	166900	0
521	20240222	095900	117747500	166900	166900	166900	166900	1
522	20240222	095800	117580600	167000	167000	167000	167000	0
523	20240222	095700	117580600	167000	167000	167000	167000	0
524	20240222	095600	117580600	167000	167000	167000	167000	0
525	20240222	095500	117580600	167000	167000	167000	167000	0
526	20240222	095400	117580600	167000	167000	167000	167000	0
527	20240222	095300	117580600	167000	167000	167000	167000	0
528	20240222	095200	117580600	167000	167000	167000	167000	0
529	20240222	095100	117580600	167000	167000	167000	167000	0
530	20240222	095000	117580600	167000	167000	167000	167000	0
531	20240222	094900	117580600	167000	167000	167000	167000	0
532	20240222	094800	117580600	167000	167000	167000	167000	0
533	20240222	094700	117580600	167000	167000	167000	167000	0
534	20240222	094600	117580600	167000	167000	167000	167000	0
535	20240222	094500	117580600	167000	167000	167000	167000	0
536	20240222	094400	117580600	167000	167000	167000	167000	0
537	20240222	094300	117580600	167000	167000	167000	167000	517
538	20240222	094200	31241600	167100	167100	167100	167100	0
539	20240222	094100	31241600	167100	167100	167100	167100	3
540	20240222	094000	30740300	167200	167200	167200	167200	0
541	20240222	093900	30740300	167200	167200	167200	167200	0
542	20240222	093800	30740300	167200	167200	167200	167200	0
543	20240222	093700	30740300	167200	167200	167200	167200	0
544	20240222	093600	30740300	167200	167200	167200	167200	0
545	20240222	093500	30740300	167200	167200	167200	167200	0
546	20240222	093400	30740300	167200	167200	167200	167200	0
547	20240222	093300	30740300	167200	167200	167200	167200	1
548	20240222	093200	30573100	167000	167000	167000	167000	0
549	20240222	093100	30573100	167000	167000	167000	167000	0
550	20240222	093000	30573100	167000	167000	167000	167000	0
551	20240222	092900	30573100	167000	167000	167000	167000	0
552	20240222	092800	30573100	167000	167000	167000	167000	0
553	20240222	092700	30573100	167000	167000	167000	167000	0
554	20240222	092600	30573100	167000	167000	167000	167000	0
555	20240222	092500	30573100	167000	167000	167000	167000	0
556	20240222	092400	30573100	167000	167000	167000	167000	30
557	20240222	092300	25563100	167000	167000	167000	167000	0
558	20240222	092200	25563100	167000	167000	167000	167000	0
559	20240222	092100	25563100	167000	167000	167000	167000	0
560	20240222	092000	25563100	167000	167000	167000	167000	0
561	20240222	091900	25563100	167000	167000	167000	167000	26
562	20240222	091800	21221100	167000	167000	167000	167000	3
563	20240222	091700	20720100	167100	167100	167100	167100	4
564	20240222	091600	20051700	167800	167800	167800	167800	0
565	20240222	091500	20051700	167800	167100	167800	167100	6
566	20240222	091400	19045600	167800	167800	167800	167800	1
567	20240222	091300	18877800	167000	167000	167000	167000	0
568	20240222	091200	18877800	167000	167100	167100	167000	26
569	20240222	091100	14535200	167900	167900	167900	167900	0
570	20240222	091000	14535200	167900	167900	167900	167900	0
571	20240222	090900	14535200	167900	167900	167900	167900	0
572	20240222	090800	14535200	167900	167900	167900	167900	0
573	20240222	090700	14535200	167900	167900	167900	167900	6
574	20240222	090600	13527800	167800	167800	167800	167800	1
575	20240222	090500	13360000	167000	167000	167000	167000	0
576	20240222	090400	13360000	167000	167000	167000	167000	0
577	20240222	090300	13360000	167000	167000	167000	167000	10
578	20240222	090200	11690000	167000	167000	167000	167000	0
579	20240222	090100	11690000	167000	167000	167000	167000	0
580	20240222	090000	11690000	167000	167000	167000	167000	70