KissMeData/002840/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	183800	250343400	167000	167000	167000	167000	22
3	20240223	183700	250343400	167000	167000	167000	167000	0
4	20240223	183600	250343400	167000	167000	167000	167000	0
5	20240223	183500	250343400	167000	167000	167000	167000	0
6	20240223	183400	250343400	167000	167000	167000	167000	0
7	20240223	183300	250343400	167000	167000	167000	167000	0
8	20240223	183200	250343400	167000	167000	167000	167000	0
9	20240223	183100	250343400	167000	167000	167000	167000	0
10	20240223	183000	250343400	167000	167000	167000	167000	0
11	20240223	182900	250343400	167000	167000	167000	167000	0
12	20240223	182800	250343400	167000	167000	167000	167000	0
13	20240223	182700	250343400	167000	167000	167000	167000	0
14	20240223	182600	250343400	167000	167000	167000	167000	0
15	20240223	182500	250343400	167000	167000	167000	167000	0
16	20240223	182400	250343400	167000	167000	167000	167000	0
17	20240223	182300	250343400	167000	167000	167000	167000	0
18	20240223	182200	250343400	167000	167000	167000	167000	0
19	20240223	182100	250343400	167000	167000	167000	167000	0
20	20240223	182000	250343400	167000	167000	167000	167000	0
21	20240223	181900	250343400	167000	167000	167000	167000	0
22	20240223	181800	250343400	167000	167000	167000	167000	0
23	20240223	181700	250343400	167000	167000	167000	167000	0
24	20240223	181600	250343400	167000	167000	167000	167000	0
25	20240223	181500	250343400	167000	167000	167000	167000	0
26	20240223	181400	250343400	167000	167000	167000	167000	0
27	20240223	181300	250343400	167000	167000	167000	167000	0
28	20240223	181200	250343400	167000	167000	167000	167000	0
29	20240223	181100	250343400	167000	167000	167000	167000	0
30	20240223	181000	250343400	167000	167000	167000	167000	0
31	20240223	180900	250343400	167000	167000	167000	167000	0
32	20240223	180800	250343400	167000	167000	167000	167000	22
33	20240223	180700	250343400	167000	167000	167000	167000	0
34	20240223	180600	250343400	167000	167000	167000	167000	0
35	20240223	180500	250343400	167000	167000	167000	167000	0
36	20240223	180400	250343400	167000	167000	167000	167000	0
37	20240223	180300	250343400	167000	167000	167000	167000	0
38	20240223	180200	250343400	167000	167000	167000	167000	0
39	20240223	180100	250343400	167000	167000	167000	167000	0
40	20240223	180000	250343400	167000	167000	167000	167000	0
41	20240223	175900	250343400	167000	167000	167000	167000	0
42	20240223	175800	250343400	167000	167000	167000	167000	0
43	20240223	175700	250343400	167000	167000	167000	167000	0
44	20240223	175600	250343400	167000	167000	167000	167000	0
45	20240223	175500	250343400	167000	167000	167000	167000	0
46	20240223	175400	250343400	167000	167000	167000	167000	0
47	20240223	175300	250343400	167000	167000	167000	167000	0
48	20240223	175200	250343400	167000	167000	167000	167000	0
49	20240223	175100	250343400	167000	167000	167000	167000	0
50	20240223	175000	250343400	167000	167000	167000	167000	0
51	20240223	174900	250343400	167000	167000	167000	167000	0
52	20240223	174800	250343400	167000	167000	167000	167000	0
53	20240223	174700	250343400	167000	167000	167000	167000	0
54	20240223	174600	250343400	167000	167000	167000	167000	0
55	20240223	174500	250343400	167000	167000	167000	167000	0
56	20240223	174400	250343400	167000	167000	167000	167000	0
57	20240223	174300	250343400	167000	167000	167000	167000	0
58	20240223	174200	250343400	167000	167000	167000	167000	0
59	20240223	174100	250343400	167000	167000	167000	167000	0
60	20240223	174000	250343400	167000	167000	167000	167000	0
61	20240223	173900	250343400	167000	167000	167000	167000	0
62	20240223	173800	250343400	167000	167000	167000	167000	22
63	20240223	173700	250343400	167000	167000	167000	167000	0
64	20240223	173600	250343400	167000	167000	167000	167000	0
65	20240223	173500	250343400	167000	167000	167000	167000	0
66	20240223	173400	250343400	167000	167000	167000	167000	0
67	20240223	173300	250343400	167000	167000	167000	167000	0
68	20240223	173200	250343400	167000	167000	167000	167000	0
69	20240223	173100	250343400	167000	167000	167000	167000	0
70	20240223	173000	250343400	167000	167000	167000	167000	0
71	20240223	172900	250343400	167000	167000	167000	167000	0
72	20240223	172800	250343400	167000	167000	167000	167000	0
73	20240223	172700	250343400	167000	167000	167000	167000	0
74	20240223	172600	250343400	167000	167000	167000	167000	0
75	20240223	172500	250343400	167000	167000	167000	167000	0
76	20240223	172400	250343400	167000	167000	167000	167000	0
77	20240223	172300	250343400	167000	167000	167000	167000	0
78	20240223	172200	250343400	167000	167000	167000	167000	0
79	20240223	172100	250343400	167000	167000	167000	167000	0
80	20240223	172000	250343400	167000	167000	167000	167000	0
81	20240223	171900	250343400	167000	167000	167000	167000	0
82	20240223	171800	250343400	167000	167000	167000	167000	0
83	20240223	171700	250343400	167000	167000	167000	167000	0
84	20240223	171600	250343400	167000	167000	167000	167000	0
85	20240223	171500	250343400	167000	167000	167000	167000	0
86	20240223	171400	250343400	167000	167000	167000	167000	0
87	20240223	171300	250343400	167000	167000	167000	167000	0
88	20240223	171200	250343400	167000	167000	167000	167000	0
89	20240223	171100	250343400	167000	167000	167000	167000	0
90	20240223	171000	250343400	167000	167000	167000	167000	0
91	20240223	170900	250343400	167000	167000	167000	167000	0
92	20240223	170800	250343400	167000	167000	167000	167000	22
93	20240223	170700	250343400	167000	167000	167000	167000	0
94	20240223	170600	250343400	167000	167000	167000	167000	0
95	20240223	170500	250343400	167000	167000	167000	167000	0
96	20240223	170400	250343400	167000	167000	167000	167000	0
97	20240223	170300	250343400	167000	167000	167000	167000	0
98	20240223	170200	250343400	167000	167000	167000	167000	0
99	20240223	170100	250343400	167000	167000	167000	167000	0
100	20240223	170000	250343400	167000	167000	167000	167000	0
101	20240223	165900	250343400	167000	167000	167000	167000	0
102	20240223	165800	250343400	167000	167000	167000	167000	0
103	20240223	165700	250343400	167000	167000	167000	167000	0
104	20240223	165600	250343400	167000	167000	167000	167000	0
105	20240223	165500	250343400	167000	167000	167000	167000	0
106	20240223	165400	250343400	167000	167000	167000	167000	0
107	20240223	165300	250343400	167000	167000	167000	167000	0
108	20240223	165200	250343400	167000	167000	167000	167000	0
109	20240223	165100	250343400	167000	167000	167000	167000	0
110	20240223	165000	250343400	167000	167000	167000	167000	0
111	20240223	164900	250343400	167000	167000	167000	167000	0
112	20240223	164800	250343400	167000	167000	167000	167000	0
113	20240223	164700	250343400	167000	167000	167000	167000	0
114	20240223	164600	250343400	167000	167000	167000	167000	0
115	20240223	164500	250343400	167000	167000	167000	167000	0
116	20240223	164400	250343400	167000	167000	167000	167000	0
117	20240223	164300	250343400	167000	167000	167000	167000	0
118	20240223	164200	250343400	167000	167000	167000	167000	0
119	20240223	164100	250343400	167000	167000	167000	167000	0
120	20240223	164000	250343400	167000	167000	167000	167000	0
121	20240223	163900	250343400	167000	167000	167000	167000	0
122	20240223	163800	250343400	167000	167000	167000	167000	22
123	20240223	163700	250343400	167000	167000	167000	167000	0
124	20240223	163600	250343400	167000	167000	167000	167000	0
125	20240223	163500	250343400	167000	167000	167000	167000	0
126	20240223	163400	250343400	167000	167000	167000	167000	0
127	20240223	163300	250343400	167000	167000	167000	167000	0
128	20240223	163200	250343400	167000	167000	167000	167000	0
129	20240223	163100	250343400	167000	167000	167000	167000	0
130	20240223	163000	250343400	167000	167000	167000	167000	0
131	20240223	162900	250343400	167000	167000	167000	167000	0
132	20240223	162800	250343400	167000	167000	167000	167000	0
133	20240223	162700	250343400	167000	167000	167000	167000	0
134	20240223	162600	250343400	167000	167000	167000	167000	0
135	20240223	162500	250343400	167000	167000	167000	167000	0
136	20240223	162400	250343400	167000	167000	167000	167000	0
137	20240223	162300	250343400	167000	167000	167000	167000	0
138	20240223	162200	250343400	167000	167000	167000	167000	0
139	20240223	162100	250343400	167000	167000	167000	167000	0
140	20240223	162000	250343400	167000	167000	167000	167000	0
141	20240223	161900	250343400	167000	167000	167000	167000	0
142	20240223	161800	250343400	167000	167000	167000	167000	0
143	20240223	161700	250343400	167000	167000	167000	167000	0
144	20240223	161600	250343400	167000	167000	167000	167000	0
145	20240223	161500	250343400	167000	167000	167000	167000	0
146	20240223	161400	250343400	167000	167000	167000	167000	0
147	20240223	161300	250343400	167000	167000	167000	167000	0
148	20240223	161200	250343400	167000	167000	167000	167000	0
149	20240223	161100	250343400	167000	167000	167000	167000	0
150	20240223	161000	250343400	167000	167000	167000	167000	0
151	20240223	160900	250343400	167000	167000	167000	167000	0
152	20240223	160800	250343400	167000	167000	167000	167000	22
153	20240223	160700	250343400	167000	167000	167000	167000	0
154	20240223	160600	250343400	167000	167000	167000	167000	0
155	20240223	160500	250343400	167000	167000	167000	167000	0
156	20240223	160400	250343400	167000	167000	167000	167000	0
157	20240223	160300	250343400	167000	167000	167000	167000	0
158	20240223	160200	250343400	167000	167000	167000	167000	0
159	20240223	160100	250343400	167000	167000	167000	167000	0
160	20240223	160000	250343400	167000	167000	167000	167000	0
161	20240223	155900	250343400	167000	167000	167000	167000	0
162	20240223	155800	250343400	167000	167000	167000	167000	0
163	20240223	155700	250343400	167000	167000	167000	167000	0
164	20240223	155600	250343400	167000	167000	167000	167000	0
165	20240223	155500	250343400	167000	167000	167000	167000	0
166	20240223	155400	250343400	167000	167000	167000	167000	0
167	20240223	155300	250343400	167000	167000	167000	167000	0
168	20240223	155200	250343400	167000	167000	167000	167000	0
169	20240223	155100	250343400	167000	167000	167000	167000	0
170	20240223	155000	250343400	167000	167000	167000	167000	0
171	20240223	154900	250343400	167000	167000	167000	167000	0
172	20240223	154800	250343400	167000	167000	167000	167000	0
173	20240223	154700	250343400	167000	167000	167000	167000	0
174	20240223	154600	250343400	167000	167000	167000	167000	0
175	20240223	154500	250343400	167000	167000	167000	167000	0
176	20240223	154400	250343400	167000	167000	167000	167000	0
177	20240223	154300	250343400	167000	167000	167000	167000	0
178	20240223	154200	250343400	167000	167000	167000	167000	0
179	20240223	154100	250343400	167000	167000	167000	167000	0
180	20240223	154000	250343400	167000	167000	167000	167000	0
181	20240223	153900	250343400	167000	167000	167000	167000	0
182	20240223	153800	250343400	167000	167000	167000	167000	22
183	20240223	153700	250343400	167000	167000	167000	167000	0
184	20240223	153600	250343400	167000	167000	167000	167000	0
185	20240223	153500	250343400	167000	167000	167000	167000	0
186	20240223	153400	250343400	167000	167000	167000	167000	0
187	20240223	153300	250343400	167000	167000	167000	167000	0
188	20240223	153200	250343400	167000	167000	167000	167000	0
189	20240223	153100	250343400	167000	167000	167000	167000	0
190	20240223	153000	250343400	167000	167000	167000	167000	22
191	20240223	152900	246669400	166700	166700	166700	166700	0
192	20240223	152800	246669400	166700	166700	166700	166700	0
193	20240223	152700	246669400	166700	166700	166700	166700	0
194	20240223	152600	246669400	166700	166700	166700	166700	0
195	20240223	152500	246669400	166700	166700	166700	166700	0
196	20240223	152400	246669400	166700	166700	166700	166700	0
197	20240223	152300	246669400	166700	166700	166700	166700	0
198	20240223	152200	246669400	166700	166700	166700	166700	0
199	20240223	152100	246669400	166700	166700	166700	166700	0
200	20240223	152000	246669400	166700	166700	166700	166700	0
201	20240223	151900	246669400	166700	166700	166700	166700	0
202	20240223	151800	246669400	166700	166700	166700	166700	0
203	20240223	151700	246669400	166700	166700	166700	166700	0
204	20240223	151600	246669400	166700	166700	166700	166700	0
205	20240223	151500	246669400	166700	166700	166700	166700	0
206	20240223	151400	246669400	166700	166700	166700	166700	0
207	20240223	151300	246669400	166700	166700	166700	166700	0
208	20240223	151200	246669400	166700	166700	166700	166700	0
209	20240223	151100	246669400	166700	166700	166700	166700	1
210	20240223	151000	246502700	166900	166600	166900	166600	6
211	20240223	150900	245502500	166700	166700	166700	166700	17
212	20240223	150800	242668600	166700	166700	166700	166700	0
213	20240223	150700	242668600	166700	166700	166700	166700	0
214	20240223	150600	242668600	166700	166700	166700	166700	0
215	20240223	150500	242668600	166700	166700	166700	166700	0
216	20240223	150400	242668600	166700	166700	166700	166700	0
217	20240223	150300	242668600	166700	166700	166700	166700	0
218	20240223	150200	242668600	166700	166700	166700	166700	0
219	20240223	150100	242668600	166700	166700	166700	166700	0
220	20240223	150000	242668600	166700	166700	166700	166700	0
221	20240223	145900	242668600	166700	166700	166700	166700	0
222	20240223	145800	242668600	166700	166700	166700	166700	0
223	20240223	145700	242668600	166700	166700	166700	166700	0
224	20240223	145600	242668600	166700	166700	166700	166700	0
225	20240223	145500	242668600	166700	166700	166700	166700	0
226	20240223	145400	242668600	166700	166700	166700	166700	0
227	20240223	145300	242668600	166700	166700	166700	166700	0
228	20240223	145200	242668600	166700	166700	166700	166700	0
229	20240223	145100	242668600	166700	166700	166700	166700	0
230	20240223	145000	242668600	166700	166700	166700	166700	0
231	20240223	144900	242668600	166700	166700	166700	166600	42
232	20240223	144800	235667300	166700	166700	166700	166700	0
233	20240223	144700	235667300	166700	166700	166700	166700	39
234	20240223	144600	229166000	166700	166700	166700	166700	0
235	20240223	144500	229166000	166700	166700	166700	166700	0
236	20240223	144400	229166000	166700	166700	166700	166700	0
237	20240223	144300	229166000	166700	166700	166700	166700	1
238	20240223	144200	228999300	166700	166700	166700	166700	13
239	20240223	144100	226832200	166600	166600	166600	166600	0
240	20240223	144000	226832200	166600	166600	166600	166600	0
241	20240223	143900	226832200	166600	166600	166600	166600	0
242	20240223	143800	226832200	166600	166600	166600	166600	0
243	20240223	143700	226832200	166600	166600	166600	166600	0
244	20240223	143600	226832200	166600	166600	166600	166600	0
245	20240223	143500	226832200	166600	166600	166600	166600	0
246	20240223	143400	226832200	166600	166600	166600	166600	0
247	20240223	143300	226832200	166600	166600	166600	166600	0
248	20240223	143200	226832200	166600	166600	166600	166600	0
249	20240223	143100	226832200	166600	166600	166600	166600	0
250	20240223	143000	226832200	166600	166600	166600	166600	0
251	20240223	142900	226832200	166600	166600	166600	166600	0
252	20240223	142800	226832200	166600	166600	166600	166600	0
253	20240223	142700	226832200	166600	166600	166600	166600	2
254	20240223	142600	226499000	166700	166700	166700	166700	0
255	20240223	142500	226499000	166700	166700	166700	166700	0
256	20240223	142400	226499000	166700	166700	166700	166700	0
257	20240223	142300	226499000	166700	166700	166700	166700	0
258	20240223	142200	226499000	166700	166700	166700	166700	0
259	20240223	142100	226499000	166700	166700	166700	166700	0
260	20240223	142000	226499000	166700	166700	166700	166700	0
261	20240223	141900	226499000	166700	166700	166700	166700	0
262	20240223	141800	226499000	166700	166700	166700	166700	5
263	20240223	141700	225665500	166700	166700	166700	166700	0
264	20240223	141600	225665500	166700	166700	166700	166700	0
265	20240223	141500	225665500	166700	166700	166700	166700	0
266	20240223	141400	225665500	166700	166700	166700	166700	0
267	20240223	141300	225665500	166700	166700	166700	166700	0
268	20240223	141200	225665500	166700	166700	166700	166700	0
269	20240223	141100	225665500	166700	166700	166700	166700	0
270	20240223	141000	225665500	166700	166700	166700	166700	0
271	20240223	140900	225665500	166700	166700	166700	166700	0
272	20240223	140800	225665500	166700	166700	166700	166700	0
273	20240223	140700	225665500	166700	166700	166700	166700	0
274	20240223	140600	225665500	166700	166700	166700	166700	0
275	20240223	140500	225665500	166700	166700	166700	166700	0
276	20240223	140400	225665500	166700	166700	166700	166700	0
277	20240223	140300	225665500	166700	166700	166700	166700	0
278	20240223	140200	225665500	166700	166700	166700	166700	0
279	20240223	140100	225665500	166700	166700	166700	166700	0
280	20240223	140000	225665500	166700	166700	166700	166700	0
281	20240223	135900	225665500	166700	166700	166700	166700	0
282	20240223	135800	225665500	166700	166700	166700	166700	0
283	20240223	135700	225665500	166700	166700	166700	166700	0
284	20240223	135600	225665500	166700	166700	166700	166700	0
285	20240223	135500	225665500	166700	166700	166700	166700	0
286	20240223	135400	225665500	166700	166700	166700	166700	1
287	20240223	135300	225498800	166600	166600	166600	166600	0
288	20240223	135200	225498800	166600	166600	166600	166600	0
289	20240223	135100	225498800	166600	166600	166600	166600	0
290	20240223	135000	225498800	166600	166600	166600	166600	0
291	20240223	134900	225498800	166600	166600	166600	166600	0
292	20240223	134800	225498800	166600	166600	166600	166600	0
293	20240223	134700	225498800	166600	166600	166600	166600	0
294	20240223	134600	225498800	166600	166600	166600	166600	0
295	20240223	134500	225498800	166600	166600	166600	166600	3
296	20240223	134400	224999000	166600	166600	166600	166600	0
297	20240223	134300	224999000	166600	166600	166600	166600	0
298	20240223	134200	224999000	166600	166600	166600	166600	0
299	20240223	134100	224999000	166600	166600	166600	166600	0
300	20240223	134000	224999000	166600	166600	166600	166600	16
301	20240223	133900	222333400	166600	166600	166600	166600	0
302	20240223	133800	222333400	166600	166600	166600	166600	0
303	20240223	133700	222333400	166600	166600	166600	166600	9
304	20240223	133600	220834000	166600	166600	166600	166600	0
305	20240223	133500	220834000	166600	166600	166600	166600	0
306	20240223	133400	220834000	166600	166600	166600	166600	0
307	20240223	133300	220834000	166600	166600	166600	166600	0
308	20240223	133200	220834000	166600	166600	166600	166600	0
309	20240223	133100	220834000	166600	166600	166600	166600	0
310	20240223	133000	220834000	166600	166600	166600	166600	0
311	20240223	132900	220834000	166600	166600	166600	166600	0
312	20240223	132800	220834000	166600	166600	166600	166600	0
313	20240223	132700	220834000	166600	166600	166600	166600	0
314	20240223	132600	220834000	166600	166600	166600	166600	0
315	20240223	132500	220834000	166600	166600	166600	166600	1
316	20240223	132400	220667400	166600	166600	166600	166600	9
317	20240223	132300	219168000	166700	166700	166700	166700	0
318	20240223	132200	219168000	166700	166700	166700	166700	0
319	20240223	132100	219168000	166700	166700	166700	166700	0
320	20240223	132000	219168000	166700	166700	166700	166700	0
321	20240223	131900	219168000	166700	166700	166700	166700	10
322	20240223	131800	217501000	166900	166900	166900	166900	1
323	20240223	131700	217334100	166900	166900	166900	166900	0
324	20240223	131600	217334100	166900	166900	166900	166900	0
325	20240223	131500	217334100	166900	166900	166900	166900	0
326	20240223	131400	217334100	166900	166900	166900	166900	0
327	20240223	131300	217334100	166900	166900	166900	166900	0
328	20240223	131200	217334100	166900	166900	166900	166900	30
329	20240223	131100	212327100	166900	166900	166900	166900	20
330	20240223	131000	208989100	166900	166900	166900	166900	0
331	20240223	130900	208989100	166900	166900	166900	166900	0
332	20240223	130800	208989100	166900	166900	166900	166900	0
333	20240223	130700	208989100	166900	166900	166900	166900	0
334	20240223	130600	208989100	166900	166900	166900	166900	0
335	20240223	130500	208989100	166900	166900	166900	166900	0
336	20240223	130400	208989100	166900	166900	166900	166900	0
337	20240223	130300	208989100	166900	166900	166900	166900	0
338	20240223	130200	208989100	166900	166900	166900	166900	0
339	20240223	130100	208989100	166900	166900	166900	166900	0
340	20240223	130000	208989100	166900	166900	166900	166900	1
341	20240223	125900	208822200	166900	166900	166900	166900	0
342	20240223	125800	208822200	166900	166900	166900	166900	0
343	20240223	125700	208822200	166900	166900	166900	166900	0
344	20240223	125600	208822200	166900	166900	166900	166900	0
345	20240223	125500	208822200	166900	166900	166900	166900	0
346	20240223	125400	208822200	166900	166900	166900	166900	0
347	20240223	125300	208822200	166900	166900	166900	166900	0
348	20240223	125200	208822200	166900	166800	166900	166800	21
349	20240223	125100	205318400	166900	166900	166900	166900	0
350	20240223	125000	205318400	166900	166900	166900	166900	0
351	20240223	124900	205318400	166900	166900	166900	166900	0
352	20240223	124800	205318400	166900	166900	166900	166900	0
353	20240223	124700	205318400	166900	166900	166900	166900	0
354	20240223	124600	205318400	166900	166900	166900	166900	0
355	20240223	124500	205318400	166900	166900	166900	166900	0
356	20240223	124400	205318400	166900	166900	166900	166900	0
357	20240223	124300	205318400	166900	166900	166900	166900	0
358	20240223	124200	205318400	166900	166900	166900	166900	0
359	20240223	124100	205318400	166900	166900	166900	166900	0
360	20240223	124000	205318400	166900	166900	166900	166900	3
361	20240223	123900	204817700	166900	166900	166900	166900	0
362	20240223	123800	204817700	166900	166900	166900	166900	0
363	20240223	123700	204817700	166900	166900	166900	166900	0
364	20240223	123600	204817700	166900	166900	166900	166900	0
365	20240223	123500	204817700	166900	166900	166900	166900	0
366	20240223	123400	204817700	166900	166900	166900	166900	0
367	20240223	123300	204817700	166900	166900	166900	166900	0
368	20240223	123200	204817700	166900	166900	166900	166900	1
369	20240223	123100	204650800	166900	166900	166900	166900	0
370	20240223	123000	204650800	166900	166900	166900	166900	0
371	20240223	122900	204650800	166900	166900	166900	166900	0
372	20240223	122800	204650800	166900	166900	166900	166900	0
373	20240223	122700	204650800	166900	166900	166900	166900	0
374	20240223	122600	204650800	166900	166900	166900	166900	0
375	20240223	122500	204650800	166900	166900	166900	166900	0
376	20240223	122400	204650800	166900	166900	166900	166900	0
377	20240223	122300	204650800	166900	166900	166900	166900	0
378	20240223	122200	204650800	166900	166900	166900	166900	0
379	20240223	122100	204650800	166900	166900	166900	166900	0
380	20240223	122000	204650800	166900	166900	166900	166900	0
381	20240223	121900	204650800	166900	166900	166900	166900	0
382	20240223	121800	204650800	166900	166900	166900	166900	0
383	20240223	121700	204650800	166900	166900	166900	166900	1
384	20240223	121600	204483900	166500	166500	166500	166500	0
385	20240223	121500	204483900	166500	166500	166500	166500	0
386	20240223	121400	204483900	166500	166500	166500	166500	1
387	20240223	121300	204317400	166400	166400	166400	166400	0
388	20240223	121200	204317400	166400	166400	166400	166400	0
389	20240223	121100	204317400	166400	166400	166400	166400	0
390	20240223	121000	204317400	166400	166400	166400	166400	0
391	20240223	120900	204317400	166400	166400	166400	166400	0
392	20240223	120800	204317400	166400	166400	166400	166400	0
393	20240223	120700	204317400	166400	166400	166400	166400	0
394	20240223	120600	204317400	166400	166400	166400	166400	0
395	20240223	120500	204317400	166400	166400	166400	166400	0
396	20240223	120400	204317400	166400	166400	166400	166400	0
397	20240223	120300	204317400	166400	166400	166400	166400	0
398	20240223	120200	204317400	166400	166400	166400	166400	0
399	20240223	120100	204317400	166400	166400	166400	166400	0
400	20240223	120000	204317400	166400	166400	166400	166400	0
401	20240223	115900	204317400	166400	166400	166400	166400	0
402	20240223	115800	204317400	166400	166400	166400	166400	0
403	20240223	115700	204317400	166400	166400	166400	166400	0
404	20240223	115600	204317400	166400	166400	166400	166400	0
405	20240223	115500	204317400	166400	166400	166400	166400	0
406	20240223	115400	204317400	166400	166400	166400	166400	0
407	20240223	115300	204317400	166400	166400	166400	166400	0
408	20240223	115200	204317400	166400	166400	166400	166400	0
409	20240223	115100	204317400	166400	166400	166400	166400	0
410	20240223	115000	204317400	166400	166400	166400	166400	0
411	20240223	114900	204317400	166400	166400	166400	166400	0
412	20240223	114800	204317400	166400	166400	166400	166400	0
413	20240223	114700	204317400	166400	166400	166400	166400	0
414	20240223	114600	204317400	166400	166400	166400	166400	0
415	20240223	114500	204317400	166400	166400	166400	166400	0
416	20240223	114400	204317400	166400	166400	166400	166400	0
417	20240223	114300	204317400	166400	166400	166400	166400	0
418	20240223	114200	204317400	166400	166400	166400	166400	0
419	20240223	114100	204317400	166400	166400	166400	166400	0
420	20240223	114000	204317400	166400	166400	166400	166400	0
421	20240223	113900	204317400	166400	166400	166400	166400	0
422	20240223	113800	204317400	166400	166400	166400	166400	0
423	20240223	113700	204317400	166400	166400	166400	166400	6
424	20240223	113600	203319000	166900	166900	166900	166900	0
425	20240223	113500	203319000	166900	166900	166900	166900	0
426	20240223	113400	203319000	166900	166900	166900	166900	0
427	20240223	113300	203319000	166900	166900	166900	166900	1
428	20240223	113200	203152100	166300	166300	166300	166300	0
429	20240223	113100	203152100	166300	166300	166300	166300	0
430	20240223	113000	203152100	166300	166300	166300	166300	0
431	20240223	112900	203152100	166300	166300	166300	166300	0
432	20240223	112800	203152100	166300	166300	166300	166300	0
433	20240223	112700	203152100	166300	166600	166600	166300	300
434	20240223	112600	153239600	166600	166600	166600	166600	0
435	20240223	112500	153239600	166600	167000	167000	166600	36
436	20240223	112400	147239800	166700	166700	166700	166700	0
437	20240223	112300	147239800	166700	166700	166700	166700	0
438	20240223	112200	147239800	166700	166700	166700	166700	0
439	20240223	112100	147239800	166700	166700	166700	166700	0
440	20240223	112000	147239800	166700	166700	166700	166700	0
441	20240223	111900	147239800	166700	166700	166700	166700	0
442	20240223	111800	147239800	166700	166700	166700	166700	0
443	20240223	111700	147239800	166700	166700	166700	166700	0
444	20240223	111600	147239800	166700	166700	166700	166700	0
445	20240223	111500	147239800	166700	166700	166700	166700	4
446	20240223	111400	146573000	166700	166700	166700	166700	0
447	20240223	111300	146573000	166700	166700	166700	166700	0
448	20240223	111200	146573000	166700	166700	166700	166700	0
449	20240223	111100	146573000	166700	166700	166700	166700	0
450	20240223	111000	146573000	166700	166700	166700	166700	4
451	20240223	110900	145906200	166700	166700	166700	166700	5
452	20240223	110800	145072700	166700	166700	166700	166700	5
453	20240223	110700	144239200	166700	166700	166700	166700	0
454	20240223	110600	144239200	166700	166900	166900	166700	30
455	20240223	110500	139236400	166900	166900	166900	166900	0
456	20240223	110400	139236400	166900	166900	166900	166900	0
457	20240223	110300	139236400	166900	166900	166900	166900	1
458	20240223	110200	139069500	167000	167000	167000	167000	2
459	20240223	110100	138735500	167000	167000	167000	167000	0
460	20240223	110000	138735500	167000	167000	167000	167000	0
461	20240223	105900	138735500	167000	167000	167000	167000	0
462	20240223	105800	138735500	167000	167000	167000	167000	0
463	20240223	105700	138735500	167000	167000	167000	167000	0
464	20240223	105600	138735500	167000	167000	167000	167000	0
465	20240223	105500	138735500	167000	167000	167000	167000	0
466	20240223	105400	138735500	167000	167000	167000	167000	0
467	20240223	105300	138735500	167000	167000	167000	167000	0
468	20240223	105200	138735500	167000	167000	167000	167000	0
469	20240223	105100	138735500	167000	167000	167000	167000	0
470	20240223	105000	138735500	167000	167000	167000	167000	2
471	20240223	104900	138401500	166900	166900	166900	166900	14
472	20240223	104800	136064900	166900	166900	166900	166900	0
473	20240223	104700	136064900	166900	166900	166900	166900	0
474	20240223	104600	136064900	166900	166900	166900	166900	0
475	20240223	104500	136064900	166900	166900	166900	166900	0
476	20240223	104400	136064900	166900	166900	166900	166900	0
477	20240223	104300	136064900	166900	166900	166900	166900	0
478	20240223	104200	136064900	166900	166900	166900	166900	8
479	20240223	104100	134729700	166700	166700	166700	166700	0
480	20240223	104000	134729700	166700	166700	166700	166700	0
481	20240223	103900	134729700	166700	166700	166700	166700	0
482	20240223	103800	134729700	166700	166700	166700	166700	0
483	20240223	103700	134729700	166700	166800	166800	166700	30
484	20240223	103600	129728400	166800	166800	166800	166800	20
485	20240223	103500	126392400	166900	166900	166900	166900	0
486	20240223	103400	126392400	166900	166900	166900	166900	0
487	20240223	103300	126392400	166900	166900	166900	166900	0
488	20240223	103200	126392400	166900	166900	166900	166900	0
489	20240223	103100	126392400	166900	166900	166900	166900	0
490	20240223	103000	126392400	166900	166900	166900	166900	0
491	20240223	102900	126392400	166900	166900	166900	166900	0
492	20240223	102800	126392400	166900	166900	166900	166900	0
493	20240223	102700	126392400	166900	166900	166900	166900	0
494	20240223	102600	126392400	166900	166900	166900	166900	10
495	20240223	102500	124723400	166800	166800	166800	166800	0
496	20240223	102400	124723400	166800	166800	166800	166800	0
497	20240223	102300	124723400	166800	166800	166800	166800	0
498	20240223	102200	124723400	166800	166800	166800	166800	0
499	20240223	102100	124723400	166800	166800	166800	166800	1
500	20240223	102000	124556600	166900	166900	166900	166900	0
501	20240223	101900	124556600	166900	166900	166900	166900	0
502	20240223	101800	124556600	166900	166900	166900	166900	0
503	20240223	101700	124556600	166900	166900	166900	166900	0
504	20240223	101600	124556600	166900	166900	166900	166900	0
505	20240223	101500	124556600	166900	166900	166900	166900	0
506	20240223	101400	124556600	166900	166900	166900	166900	0
507	20240223	101300	124556600	166900	166900	166900	166900	0
508	20240223	101200	124556600	166900	166900	166900	166900	0
509	20240223	101100	124556600	166900	166900	166900	166900	8
510	20240223	101000	123221400	166900	166900	166900	166900	0
511	20240223	100900	123221400	166900	166900	166900	166900	22
512	20240223	100800	119549600	166900	166900	166900	166900	0
513	20240223	100700	119549600	166900	166900	166900	166900	0
514	20240223	100600	119549600	166900	166900	166900	166900	0
515	20240223	100500	119549600	166900	166900	166900	166900	0
516	20240223	100400	119549600	166900	166900	166900	166900	0
517	20240223	100300	119549600	166900	166900	166900	166900	0
518	20240223	100200	119549600	166900	166900	166900	166900	4
519	20240223	100100	118882000	166900	166900	166900	166900	0
520	20240223	100000	118882000	166900	166900	166900	166900	1
521	20240223	095900	118715100	166800	166800	166800	166800	0
522	20240223	095800	118715100	166800	166800	166800	166800	0
523	20240223	095700	118715100	166800	166800	166800	166800	0
524	20240223	095600	118715100	166800	166800	166800	166800	0
525	20240223	095500	118715100	166800	166800	166800	166800	0
526	20240223	095400	118715100	166800	166800	166800	166800	0
527	20240223	095300	118715100	166800	166800	166800	166800	0
528	20240223	095200	118715100	166800	166800	166800	166800	0
529	20240223	095100	118715100	166800	166800	166800	166800	4
530	20240223	095000	118047900	166800	166800	166800	166800	0
531	20240223	094900	118047900	166800	166800	166800	166800	0
532	20240223	094800	118047900	166800	166800	166800	166800	0
533	20240223	094700	118047900	166800	166800	166800	166800	0
534	20240223	094600	118047900	166800	166800	166800	166800	1
535	20240223	094500	117881100	166900	166900	166900	166900	0
536	20240223	094400	117881100	166900	166900	166900	166900	0
537	20240223	094300	117881100	166900	166900	166900	166900	0
538	20240223	094200	117881100	166900	166900	166900	166900	0
539	20240223	094100	117881100	166900	166900	166900	166900	0
540	20240223	094000	117881100	166900	166900	166900	166900	0
541	20240223	093900	117881100	166900	166900	166900	166900	0
542	20240223	093800	117881100	166900	166900	166900	166900	0
543	20240223	093700	117881100	166900	166900	166900	166900	0
544	20240223	093600	117881100	166900	166900	166900	166900	0
545	20240223	093500	117881100	166900	166900	166900	166900	0
546	20240223	093400	117881100	166900	166900	166900	166900	0
547	20240223	093300	117881100	166900	166900	166900	166900	3
548	20240223	093200	117380400	166700	166700	166700	166700	0
549	20240223	093100	117380400	166700	166700	166700	166700	0
550	20240223	093000	117380400	166700	166700	166700	166700	0
551	20240223	092900	117380400	166700	166700	166700	166700	0
552	20240223	092800	117380400	166700	166700	166700	166700	0
553	20240223	092700	117380400	166700	166700	166700	166700	0
554	20240223	092600	117380400	166700	166700	166700	166700	0
555	20240223	092500	117380400	166700	166700	166700	166700	0
556	20240223	092400	117380400	166700	166700	166700	166700	0
557	20240223	092300	117380400	166700	166700	166700	166700	0
558	20240223	092200	117380400	166700	166700	166700	166700	0
559	20240223	092100	117380400	166700	166700	166700	166700	0
560	20240223	092000	117380400	166700	166700	166700	166700	13
561	20240223	091900	115213300	166700	166700	166700	166700	10
562	20240223	091800	113546300	166700	166700	166700	166700	0
563	20240223	091700	113546300	166700	166700	166700	166700	0
564	20240223	091600	113546300	166700	166700	166700	166700	0
565	20240223	091500	113546300	166700	166700	166700	166700	0
566	20240223	091400	113546300	166700	166700	166700	166700	0
567	20240223	091300	113546300	166700	166700	166700	166700	0
568	20240223	091200	113546300	166700	166700	166700	166700	25
569	20240223	091100	109378800	167000	167000	167000	167000	0
570	20240223	091000	109378800	167000	167000	167000	167000	0
571	20240223	090900	109378800	167000	167000	167000	167000	1
572	20240223	090800	109211800	166700	166700	166700	166700	18
573	20240223	090700	106211200	166800	166800	166800	166800	1
574	20240223	090600	106044400	167000	167000	167000	167000	0
575	20240223	090500	106044400	167000	166900	167000	166900	10
576	20240223	090400	104375000	167000	167000	167000	167000	0
577	20240223	090300	104375000	167000	167000	167000	167000	0
578	20240223	090200	104375000	167000	167000	167000	167000	0
579	20240223	090100	104375000	167000	167000	167000	167000	0
580	20240223	090000	104375000	167000	167000	167000	167000	625