KissMeData/002600/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183700	13223600	166500	166500	166500	166500	23
3	20240216	183600	13223600	166500	166500	166500	166500	0
4	20240216	183500	13223600	166500	166500	166500	166500	0
5	20240216	183400	13223600	166500	166500	166500	166500	0
6	20240216	183300	13223600	166500	166500	166500	166500	0
7	20240216	183200	13223600	166500	166500	166500	166500	0
8	20240216	183100	13223600	166500	166500	166500	166500	0
9	20240216	183000	13223600	166500	166500	166500	166500	0
10	20240216	182900	13223600	166500	166500	166500	166500	0
11	20240216	182800	13223600	166500	166500	166500	166500	0
12	20240216	182700	13223600	166500	166500	166500	166500	0
13	20240216	182600	13223600	166500	166500	166500	166500	0
14	20240216	182500	13223600	166500	166500	166500	166500	0
15	20240216	182400	13223600	166500	166500	166500	166500	0
16	20240216	182300	13223600	166500	166500	166500	166500	0
17	20240216	182200	13223600	166500	166500	166500	166500	0
18	20240216	182100	13223600	166500	166500	166500	166500	0
19	20240216	182000	13223600	166500	166500	166500	166500	0
20	20240216	181900	13223600	166500	166500	166500	166500	0
21	20240216	181800	13223600	166500	166500	166500	166500	0
22	20240216	181700	13223600	166500	166500	166500	166500	0
23	20240216	181600	13223600	166500	166500	166500	166500	0
24	20240216	181500	13223600	166500	166500	166500	166500	0
25	20240216	181400	13223600	166500	166500	166500	166500	0
26	20240216	181300	13223600	166500	166500	166500	166500	0
27	20240216	181200	13223600	166500	166500	166500	166500	0
28	20240216	181100	13223600	166500	166500	166500	166500	0
29	20240216	181000	13223600	166500	166500	166500	166500	0
30	20240216	180900	13223600	166500	166500	166500	166500	0
31	20240216	180800	13223600	166500	166500	166500	166500	0
32	20240216	180700	13223600	166500	166500	166500	166500	23
33	20240216	180600	13223600	166500	166500	166500	166500	0
34	20240216	180500	13223600	166500	166500	166500	166500	0
35	20240216	180400	13223600	166500	166500	166500	166500	0
36	20240216	180300	13223600	166500	166500	166500	166500	0
37	20240216	180200	13223600	166500	166500	166500	166500	0
38	20240216	180100	13223600	166500	166500	166500	166500	0
39	20240216	180000	13223600	166500	166500	166500	166500	0
40	20240216	175900	13223600	166500	166500	166500	166500	0
41	20240216	175800	13223600	166500	166500	166500	166500	0
42	20240216	175700	13223600	166500	166500	166500	166500	0
43	20240216	175600	13223600	166500	166500	166500	166500	0
44	20240216	175500	13223600	166500	166500	166500	166500	0
45	20240216	175400	13223600	166500	166500	166500	166500	0
46	20240216	175300	13223600	166500	166500	166500	166500	0
47	20240216	175200	13223600	166500	166500	166500	166500	0
48	20240216	175100	13223600	166500	166500	166500	166500	0
49	20240216	175000	13223600	166500	166500	166500	166500	0
50	20240216	174900	13223600	166500	166500	166500	166500	0
51	20240216	174800	13223600	166500	166500	166500	166500	0
52	20240216	174700	13223600	166500	166500	166500	166500	0
53	20240216	174600	13223600	166500	166500	166500	166500	0
54	20240216	174500	13223600	166500	166500	166500	166500	0
55	20240216	174400	13223600	166500	166500	166500	166500	0
56	20240216	174300	13223600	166500	166500	166500	166500	0
57	20240216	174200	13223600	166500	166500	166500	166500	0
58	20240216	174100	13223600	166500	166500	166500	166500	0
59	20240216	174000	13223600	166500	166500	166500	166500	0
60	20240216	173900	13223600	166500	166500	166500	166500	0
61	20240216	173800	13223600	166500	166500	166500	166500	0
62	20240216	173700	13223600	166500	166500	166500	166500	23
63	20240216	173600	13223600	166500	166500	166500	166500	0
64	20240216	173500	13223600	166500	166500	166500	166500	0
65	20240216	173400	13223600	166500	166500	166500	166500	0
66	20240216	173300	13223600	166500	166500	166500	166500	0
67	20240216	173200	13223600	166500	166500	166500	166500	0
68	20240216	173100	13223600	166500	166500	166500	166500	0
69	20240216	173000	13223600	166500	166500	166500	166500	0
70	20240216	172900	13223600	166500	166500	166500	166500	0
71	20240216	172800	13223600	166500	166500	166500	166500	0
72	20240216	172700	13223600	166500	166500	166500	166500	0
73	20240216	172600	13223600	166500	166500	166500	166500	0
74	20240216	172500	13223600	166500	166500	166500	166500	0
75	20240216	172400	13223600	166500	166500	166500	166500	0
76	20240216	172300	13223600	166500	166500	166500	166500	0
77	20240216	172200	13223600	166500	166500	166500	166500	0
78	20240216	172100	13223600	166500	166500	166500	166500	0
79	20240216	172000	13223600	166500	166500	166500	166500	0
80	20240216	171900	13223600	166500	166500	166500	166500	0
81	20240216	171800	13223600	166500	166500	166500	166500	0
82	20240216	171700	13223600	166500	166500	166500	166500	0
83	20240216	171600	13223600	166500	166500	166500	166500	0
84	20240216	171500	13223600	166500	166500	166500	166500	0
85	20240216	171400	13223600	166500	166500	166500	166500	0
86	20240216	171300	13223600	166500	166500	166500	166500	0
87	20240216	171200	13223600	166500	166500	166500	166500	0
88	20240216	171100	13223600	166500	166500	166500	166500	0
89	20240216	171000	13223600	166500	166500	166500	166500	0
90	20240216	170900	13223600	166500	166500	166500	166500	0
91	20240216	170800	13223600	166500	166500	166500	166500	0
92	20240216	170700	13223600	166500	166500	166500	166500	23
93	20240216	170600	13223600	166500	166500	166500	166500	0
94	20240216	170500	13223600	166500	166500	166500	166500	0
95	20240216	170400	13223600	166500	166500	166500	166500	0
96	20240216	170300	13223600	166500	166500	166500	166500	0
97	20240216	170200	13223600	166500	166500	166500	166500	0
98	20240216	170100	13223600	166500	166500	166500	166500	0
99	20240216	170000	13223600	166500	166500	166500	166500	0
100	20240216	165900	13223600	166500	166500	166500	166500	0
101	20240216	165800	13223600	166500	166500	166500	166500	0
102	20240216	165700	13223600	166500	166500	166500	166500	0
103	20240216	165600	13223600	166500	166500	166500	166500	0
104	20240216	165500	13223600	166500	166500	166500	166500	0
105	20240216	165400	13223600	166500	166500	166500	166500	0
106	20240216	165300	13223600	166500	166500	166500	166500	0
107	20240216	165200	13223600	166500	166500	166500	166500	0
108	20240216	165100	13223600	166500	166500	166500	166500	0
109	20240216	165000	13223600	166500	166500	166500	166500	0
110	20240216	164900	13223600	166500	166500	166500	166500	0
111	20240216	164800	13223600	166500	166500	166500	166500	0
112	20240216	164700	13223600	166500	166500	166500	166500	0
113	20240216	164600	13223600	166500	166500	166500	166500	0
114	20240216	164500	13223600	166500	166500	166500	166500	0
115	20240216	164400	13223600	166500	166500	166500	166500	0
116	20240216	164300	13223600	166500	166500	166500	166500	0
117	20240216	164200	13223600	166500	166500	166500	166500	0
118	20240216	164100	13223600	166500	166500	166500	166500	0
119	20240216	164000	13223600	166500	166500	166500	166500	0
120	20240216	163900	13223600	166500	166500	166500	166500	0
121	20240216	163800	13223600	166500	166500	166500	166500	0
122	20240216	163700	13223600	166500	166500	166500	166500	23
123	20240216	163600	13223600	166500	166500	166500	166500	0
124	20240216	163500	13223600	166500	166500	166500	166500	0
125	20240216	163400	13223600	166500	166500	166500	166500	0
126	20240216	163300	13223600	166500	166500	166500	166500	0
127	20240216	163200	13223600	166500	166500	166500	166500	0
128	20240216	163100	13223600	166500	166500	166500	166500	0
129	20240216	163000	13223600	166500	166500	166500	166500	0
130	20240216	162900	13223600	166500	166500	166500	166500	0
131	20240216	162800	13223600	166500	166500	166500	166500	0
132	20240216	162700	13223600	166500	166500	166500	166500	0
133	20240216	162600	13223600	166500	166500	166500	166500	0
134	20240216	162500	13223600	166500	166500	166500	166500	0
135	20240216	162400	13223600	166500	166500	166500	166500	0
136	20240216	162300	13223600	166500	166500	166500	166500	0
137	20240216	162200	13223600	166500	166500	166500	166500	0
138	20240216	162100	13223600	166500	166500	166500	166500	0
139	20240216	162000	13223600	166500	166500	166500	166500	0
140	20240216	161900	13223600	166500	166500	166500	166500	0
141	20240216	161800	13223600	166500	166500	166500	166500	0
142	20240216	161700	13223600	166500	166500	166500	166500	0
143	20240216	161600	13223600	166500	166500	166500	166500	0
144	20240216	161500	13223600	166500	166500	166500	166500	0
145	20240216	161400	13223600	166500	166500	166500	166500	0
146	20240216	161300	13223600	166500	166500	166500	166500	0
147	20240216	161200	13223600	166500	166500	166500	166500	0
148	20240216	161100	13223600	166500	166500	166500	166500	0
149	20240216	161000	13223600	166500	166500	166500	166500	0
150	20240216	160900	13223600	166500	166500	166500	166500	0
151	20240216	160800	13223600	166500	166500	166500	166500	0
152	20240216	160700	13223600	166500	166500	166500	166500	23
153	20240216	160600	13223600	166500	166500	166500	166500	0
154	20240216	160500	13223600	166500	166500	166500	166500	0
155	20240216	160400	13223600	166500	166500	166500	166500	0
156	20240216	160300	13223600	166500	166500	166500	166500	0
157	20240216	160200	13223600	166500	166500	166500	166500	0
158	20240216	160100	13223600	166500	166500	166500	166500	0
159	20240216	160000	13223600	166500	166500	166500	166500	0
160	20240216	155900	13223600	166500	166500	166500	166500	0
161	20240216	155800	13223600	166500	166500	166500	166500	0
162	20240216	155700	13223600	166500	166500	166500	166500	0
163	20240216	155600	13223600	166500	166500	166500	166500	0
164	20240216	155500	13223600	166500	166500	166500	166500	0
165	20240216	155400	13223600	166500	166500	166500	166500	0
166	20240216	155300	13223600	166500	166500	166500	166500	0
167	20240216	155200	13223600	166500	166500	166500	166500	0
168	20240216	155100	13223600	166500	166500	166500	166500	0
169	20240216	155000	13223600	166500	166500	166500	166500	0
170	20240216	154900	13223600	166500	166500	166500	166500	0
171	20240216	154800	13223600	166500	166500	166500	166500	0
172	20240216	154700	13223600	166500	166500	166500	166500	0
173	20240216	154600	13223600	166500	166500	166500	166500	0
174	20240216	154500	13223600	166500	166500	166500	166500	0
175	20240216	154400	13223600	166500	166500	166500	166500	0
176	20240216	154300	13223600	166500	166500	166500	166500	0
177	20240216	154200	13223600	166500	166500	166500	166500	0
178	20240216	154100	13223600	166500	166500	166500	166500	0
179	20240216	154000	13223600	166500	166500	166500	166500	0
180	20240216	153900	13223600	166500	166500	166500	166500	0
181	20240216	153800	13223600	166500	166500	166500	166500	0
182	20240216	153700	13223600	166500	166500	166500	166500	23
183	20240216	153600	13223600	166500	166500	166500	166500	0
184	20240216	153500	13223600	166500	166500	166500	166500	0
185	20240216	153400	13223600	166500	166500	166500	166500	0
186	20240216	153300	13223600	166500	166500	166500	166500	0
187	20240216	153200	13223600	166500	166500	166500	166500	0
188	20240216	153100	13223600	166500	166500	166500	166500	0
189	20240216	153000	13223600	166500	166500	166500	166500	23
190	20240216	152900	9394100	167900	167900	167900	167900	0
191	20240216	152800	9394100	167900	167900	167900	167900	0
192	20240216	152700	9394100	167900	167900	167900	167900	0
193	20240216	152600	9394100	167900	167900	167900	167900	0
194	20240216	152500	9394100	167900	167900	167900	167900	0
195	20240216	152400	9394100	167900	167900	167900	167900	0
196	20240216	152300	9394100	167900	167900	167900	167900	0
197	20240216	152200	9394100	167900	167900	167900	167900	0
198	20240216	152100	9394100	167900	167900	167900	167900	0
199	20240216	152000	9394100	167900	167900	167900	167900	0
200	20240216	151900	9394100	167900	167900	167900	167900	0
201	20240216	151800	9394100	167900	167900	167900	167900	0
202	20240216	151700	9394100	167900	167900	167900	167900	0
203	20240216	151600	9394100	167900	167900	167900	167900	0
204	20240216	151500	9394100	167900	167900	167900	167900	0
205	20240216	151400	9394100	167900	167900	167900	167900	0
206	20240216	151300	9394100	167900	167900	167900	167900	0
207	20240216	151200	9394100	167900	167900	167900	167900	0
208	20240216	151100	9394100	167900	167900	167900	167900	0
209	20240216	151000	9394100	167900	167900	167900	167900	1
210	20240216	150900	9226200	167900	167900	167900	167900	0
211	20240216	150800	9226200	167900	167900	167900	167900	0
212	20240216	150700	9226200	167900	167900	167900	167900	0
213	20240216	150600	9226200	167900	167900	167900	167900	0
214	20240216	150500	9226200	167900	167900	167900	167900	0
215	20240216	150400	9226200	167900	167900	167900	167900	0
216	20240216	150300	9226200	167900	167900	167900	167900	0
217	20240216	150200	9226200	167900	167900	167900	167900	0
218	20240216	150100	9226200	167900	167900	167900	167900	0
219	20240216	150000	9226200	167900	167900	167900	167900	0
220	20240216	145900	9226200	167900	167900	167900	167900	0
221	20240216	145800	9226200	167900	167900	167900	167900	0
222	20240216	145700	9226200	167900	167900	167900	167900	0
223	20240216	145600	9226200	167900	167900	167900	167900	0
224	20240216	145500	9226200	167900	167900	167900	167900	0
225	20240216	145400	9226200	167900	167900	167900	167900	0
226	20240216	145300	9226200	167900	167900	167900	167900	0
227	20240216	145200	9226200	167900	167900	167900	167900	0
228	20240216	145100	9226200	167900	167900	167900	167900	0
229	20240216	145000	9226200	167900	167900	167900	167900	0
230	20240216	144900	9226200	167900	167900	167900	167900	0
231	20240216	144800	9226200	167900	167900	167900	167900	0
232	20240216	144700	9226200	167900	167900	167900	167900	0
233	20240216	144600	9226200	167900	167900	167900	167900	0
234	20240216	144500	9226200	167900	167900	167900	167900	0
235	20240216	144400	9226200	167900	167900	167900	167900	0
236	20240216	144300	9226200	167900	167900	167900	167900	0
237	20240216	144200	9226200	167900	167900	167900	167900	0
238	20240216	144100	9226200	167900	167900	167900	167900	0
239	20240216	144000	9226200	167900	167900	167900	167900	0
240	20240216	143900	9226200	167900	167900	167900	167900	0
241	20240216	143800	9226200	167900	167900	167900	167900	0
242	20240216	143700	9226200	167900	167900	167900	167900	0
243	20240216	143600	9226200	167900	167900	167900	167900	0
244	20240216	143500	9226200	167900	167900	167900	167900	0
245	20240216	143400	9226200	167900	167900	167900	167900	0
246	20240216	143300	9226200	167900	167900	167900	167900	0
247	20240216	143200	9226200	167900	167900	167900	167900	0
248	20240216	143100	9226200	167900	167900	167900	167900	0
249	20240216	143000	9226200	167900	167900	167900	167900	0
250	20240216	142900	9226200	167900	167900	167900	167900	0
251	20240216	142800	9226200	167900	167900	167900	167900	0
252	20240216	142700	9226200	167900	167900	167900	167900	0
253	20240216	142600	9226200	167900	167900	167900	167900	0
254	20240216	142500	9226200	167900	167900	167900	167900	0
255	20240216	142400	9226200	167900	167900	167900	167900	0
256	20240216	142300	9226200	167900	167900	167900	167900	0
257	20240216	142200	9226200	167900	167900	167900	167900	0
258	20240216	142100	9226200	167900	167900	167900	167900	0
259	20240216	142000	9226200	167900	167900	167900	167900	0
260	20240216	141900	9226200	167900	167900	167900	167900	0
261	20240216	141800	9226200	167900	167900	167900	167900	0
262	20240216	141700	9226200	167900	167900	167900	167900	0
263	20240216	141600	9226200	167900	167900	167900	167900	0
264	20240216	141500	9226200	167900	167900	167900	167900	0
265	20240216	141400	9226200	167900	167900	167900	167900	0
266	20240216	141300	9226200	167900	167900	167900	167900	2
267	20240216	141200	8890400	167900	167900	167900	167900	0
268	20240216	141100	8890400	167900	167900	167900	167900	0
269	20240216	141000	8890400	167900	167900	167900	167900	0
270	20240216	140900	8890400	167900	167900	167900	167900	0
271	20240216	140800	8890400	167900	167900	167900	167900	0
272	20240216	140700	8890400	167900	167900	167900	167900	0
273	20240216	140600	8890400	167900	167900	167900	167900	0
274	20240216	140500	8890400	167900	167900	167900	167900	0
275	20240216	140400	8890400	167900	167900	167900	167900	0
276	20240216	140300	8890400	167900	167900	167900	167900	0
277	20240216	140200	8890400	167900	167900	167900	167900	0
278	20240216	140100	8890400	167900	167900	167900	167900	0
279	20240216	140000	8890400	167900	167900	167900	167900	0
280	20240216	135900	8890400	167900	167900	167900	167900	0
281	20240216	135800	8890400	167900	167900	167900	167900	0
282	20240216	135700	8890400	167900	167900	167900	167900	0
283	20240216	135600	8890400	167900	167900	167900	167900	0
284	20240216	135500	8890400	167900	167900	167900	167900	0
285	20240216	135400	8890400	167900	167900	167900	167900	0
286	20240216	135300	8890400	167900	167900	167900	167900	0
287	20240216	135200	8890400	167900	167900	167900	167900	0
288	20240216	135100	8890400	167900	167900	167900	167900	0
289	20240216	135000	8890400	167900	167900	167900	167900	0
290	20240216	134900	8890400	167900	167900	167900	167900	0
291	20240216	134800	8890400	167900	167900	167900	167900	0
292	20240216	134700	8890400	167900	167900	167900	167900	0
293	20240216	134600	8890400	167900	167900	167900	167900	0
294	20240216	134500	8890400	167900	167900	167900	167900	0
295	20240216	134400	8890400	167900	167900	167900	167900	0
296	20240216	134300	8890400	167900	167900	167900	167900	0
297	20240216	134200	8890400	167900	167900	167900	167900	0
298	20240216	134100	8890400	167900	167900	167900	167900	0
299	20240216	134000	8890400	167900	167900	167900	167900	0
300	20240216	133900	8890400	167900	167900	167900	167900	0
301	20240216	133800	8890400	167900	167900	167900	167900	0
302	20240216	133700	8890400	167900	167900	167900	167900	0
303	20240216	133600	8890400	167900	167900	167900	167900	0
304	20240216	133500	8890400	167900	167900	167900	167900	0
305	20240216	133400	8890400	167900	167900	167900	167900	0
306	20240216	133300	8890400	167900	167900	167900	167900	0
307	20240216	133200	8890400	167900	167900	167900	167900	0
308	20240216	133100	8890400	167900	167900	167900	167900	0
309	20240216	133000	8890400	167900	167900	167900	167900	0
310	20240216	132900	8890400	167900	167900	167900	167900	0
311	20240216	132800	8890400	167900	167900	167900	167900	0
312	20240216	132700	8890400	167900	167900	167900	167900	0
313	20240216	132600	8890400	167900	167900	167900	167900	0
314	20240216	132500	8890400	167900	167900	167900	167900	0
315	20240216	132400	8890400	167900	167900	167900	167900	0
316	20240216	132300	8890400	167900	167900	167900	167900	0
317	20240216	132200	8890400	167900	167900	167900	167900	0
318	20240216	132100	8890400	167900	167900	167900	167900	0
319	20240216	132000	8890400	167900	167900	167900	167900	0
320	20240216	131900	8890400	167900	167900	167900	167900	0
321	20240216	131800	8890400	167900	167900	167900	167900	0
322	20240216	131700	8890400	167900	167900	167900	167900	0
323	20240216	131600	8890400	167900	167900	167900	167900	0
324	20240216	131500	8890400	167900	167900	167900	167900	0
325	20240216	131400	8890400	167900	167900	167900	167900	0
326	20240216	131300	8890400	167900	167900	167900	167900	0
327	20240216	131200	8890400	167900	167900	167900	167900	0
328	20240216	131100	8890400	167900	167900	167900	167900	0
329	20240216	131000	8890400	167900	167900	167900	167900	0
330	20240216	130900	8890400	167900	167900	167900	167900	0
331	20240216	130800	8890400	167900	167900	167900	167900	0
332	20240216	130700	8890400	167900	167900	167900	167900	0
333	20240216	130600	8890400	167900	167900	167900	167900	0
334	20240216	130500	8890400	167900	167900	167900	167900	0
335	20240216	130400	8890400	167900	167900	167900	167900	0
336	20240216	130300	8890400	167900	167900	167900	167900	0
337	20240216	130200	8890400	167900	167900	167900	167900	0
338	20240216	130100	8890400	167900	167900	167900	167900	0
339	20240216	130000	8890400	167900	167900	167900	167900	0
340	20240216	125900	8890400	167900	167900	167900	167900	0
341	20240216	125800	8890400	167900	167900	167900	167900	0
342	20240216	125700	8890400	167900	167900	167900	167900	0
343	20240216	125600	8890400	167900	167900	167900	167900	0
344	20240216	125500	8890400	167900	167900	167900	167900	0
345	20240216	125400	8890400	167900	167900	167900	167900	0
346	20240216	125300	8890400	167900	167900	167900	167900	0
347	20240216	125200	8890400	167900	167900	167900	167900	0
348	20240216	125100	8890400	167900	167900	167900	167900	0
349	20240216	125000	8890400	167900	167900	167900	167900	0
350	20240216	124900	8890400	167900	167900	167900	167900	0
351	20240216	124800	8890400	167900	167900	167900	167900	0
352	20240216	124700	8890400	167900	167900	167900	167900	0
353	20240216	124600	8890400	167900	167900	167900	167900	0
354	20240216	124500	8890400	167900	167900	167900	167900	0
355	20240216	124400	8890400	167900	167900	167900	167900	0
356	20240216	124300	8890400	167900	167900	167900	167900	0
357	20240216	124200	8890400	167900	167900	167900	167900	0
358	20240216	124100	8890400	167900	167900	167900	167900	0
359	20240216	124000	8890400	167900	167900	167900	167900	0
360	20240216	123900	8890400	167900	167900	167900	167900	0
361	20240216	123800	8890400	167900	167900	167900	167900	0
362	20240216	123700	8890400	167900	167900	167900	167900	0
363	20240216	123600	8890400	167900	167900	167900	167900	0
364	20240216	123500	8890400	167900	167900	167900	167900	0
365	20240216	123400	8890400	167900	167900	167900	167900	0
366	20240216	123300	8890400	167900	167900	167900	167900	0
367	20240216	123200	8890400	167900	167900	167900	167900	0
368	20240216	123100	8890400	167900	167900	167900	167900	0
369	20240216	123000	8890400	167900	167900	167900	167900	0
370	20240216	122900	8890400	167900	167900	167900	167900	0
371	20240216	122800	8890400	167900	167900	167900	167900	0
372	20240216	122700	8890400	167900	167900	167900	167900	0
373	20240216	122600	8890400	167900	167900	167900	167900	0
374	20240216	122500	8890400	167900	167900	167900	167900	0
375	20240216	122400	8890400	167900	167900	167900	167900	0
376	20240216	122300	8890400	167900	167900	167900	167900	0
377	20240216	122200	8890400	167900	167900	167900	167900	0
378	20240216	122100	8890400	167900	167900	167900	167900	0
379	20240216	122000	8890400	167900	167900	167900	167900	0
380	20240216	121900	8890400	167900	167900	167900	167900	0
381	20240216	121800	8890400	167900	167900	167900	167900	0
382	20240216	121700	8890400	167900	167900	167900	167900	0
383	20240216	121600	8890400	167900	167900	167900	167900	0
384	20240216	121500	8890400	167900	167900	167900	167900	0
385	20240216	121400	8890400	167900	167900	167900	167900	0
386	20240216	121300	8890400	167900	167900	167900	167900	0
387	20240216	121200	8890400	167900	167900	167900	167900	0
388	20240216	121100	8890400	167900	167900	167900	167900	0
389	20240216	121000	8890400	167900	167900	167900	167900	0
390	20240216	120900	8890400	167900	167900	167900	167900	0
391	20240216	120800	8890400	167900	167900	167900	167900	0
392	20240216	120700	8890400	167900	167900	167900	167900	0
393	20240216	120600	8890400	167900	167900	167900	167900	0
394	20240216	120500	8890400	167900	167900	167900	167900	0
395	20240216	120400	8890400	167900	167900	167900	167900	0
396	20240216	120300	8890400	167900	167900	167900	167900	0
397	20240216	120200	8890400	167900	167900	167900	167900	0
398	20240216	120100	8890400	167900	167900	167900	167900	0
399	20240216	120000	8890400	167900	167900	167900	167900	0
400	20240216	115900	8890400	167900	167900	167900	167900	0
401	20240216	115800	8890400	167900	167900	167900	167900	0
402	20240216	115700	8890400	167900	167900	167900	167900	0
403	20240216	115600	8890400	167900	167900	167900	167900	0
404	20240216	115500	8890400	167900	167900	167900	167900	0
405	20240216	115400	8890400	167900	167900	167900	167900	0
406	20240216	115300	8890400	167900	167900	167900	167900	0
407	20240216	115200	8890400	167900	167900	167900	167900	0
408	20240216	115100	8890400	167900	167900	167900	167900	0
409	20240216	115000	8890400	167900	167900	167900	167900	0
410	20240216	114900	8890400	167900	167900	167900	167900	0
411	20240216	114800	8890400	167900	167900	167900	167900	0
412	20240216	114700	8890400	167900	167900	167900	167900	0
413	20240216	114600	8890400	167900	167900	167900	167900	0
414	20240216	114500	8890400	167900	167900	167900	167900	0
415	20240216	114400	8890400	167900	167900	167900	167900	0
416	20240216	114300	8890400	167900	167900	167900	167900	0
417	20240216	114200	8890400	167900	167900	167900	167900	0
418	20240216	114100	8890400	167900	167900	167900	167900	0
419	20240216	114000	8890400	167900	167900	167900	167900	0
420	20240216	113900	8890400	167900	167900	167900	167900	0
421	20240216	113800	8890400	167900	167900	167900	167900	0
422	20240216	113700	8890400	167900	167900	167900	167900	0
423	20240216	113600	8890400	167900	167900	167900	167900	0
424	20240216	113500	8890400	167900	167900	167900	167900	0
425	20240216	113400	8890400	167900	167900	167900	167900	0
426	20240216	113300	8890400	167900	167900	167900	167900	0
427	20240216	113200	8890400	167900	167900	167900	167900	1
428	20240216	113100	8722500	167900	167900	167900	167900	0
429	20240216	113000	8722500	167900	167900	167900	167900	0
430	20240216	112900	8722500	167900	167900	167900	167900	0
431	20240216	112800	8722500	167900	167900	167900	167900	0
432	20240216	112700	8722500	167900	167900	167900	167900	0
433	20240216	112600	8722500	167900	167900	167900	167900	0
434	20240216	112500	8722500	167900	167900	167900	167900	0
435	20240216	112400	8722500	167900	167900	167900	167900	0
436	20240216	112300	8722500	167900	167900	167900	167900	0
437	20240216	112200	8722500	167900	167900	167900	167900	0
438	20240216	112100	8722500	167900	167900	167900	167900	0
439	20240216	112000	8722500	167900	167900	167900	167900	9
440	20240216	111900	7211400	167900	167900	167900	167900	0
441	20240216	111800	7211400	167900	167900	167900	167900	0
442	20240216	111700	7211400	167900	167900	167900	167900	11
443	20240216	111600	5364500	167900	167900	167900	167900	0
444	20240216	111500	5364500	167900	167900	167900	167900	0
445	20240216	111400	5364500	167900	167900	167900	167900	0
446	20240216	111300	5364500	167900	167900	167900	167900	0
447	20240216	111200	5364500	167900	167900	167900	167900	0
448	20240216	111100	5364500	167900	167900	167900	167900	0
449	20240216	111000	5364500	167900	167900	167900	167900	0
450	20240216	110900	5364500	167900	167900	167900	167900	0
451	20240216	110800	5364500	167900	167900	167900	167900	0
452	20240216	110700	5364500	167900	167900	167900	167900	0
453	20240216	110600	5364500	167900	167900	167900	167900	0
454	20240216	110500	5364500	167900	167900	167900	167900	5
455	20240216	110400	4525000	167900	167900	167900	167900	0
456	20240216	110300	4525000	167900	167900	167900	167900	0
457	20240216	110200	4525000	167900	167900	167900	167900	0
458	20240216	110100	4525000	167900	167900	167900	167900	0
459	20240216	110000	4525000	167900	167900	167900	167900	0
460	20240216	105900	4525000	167900	167900	167900	167900	0
461	20240216	105800	4525000	167900	167900	167900	167900	0
462	20240216	105700	4525000	167900	167900	167900	167900	0
463	20240216	105600	4525000	167900	167900	167900	167900	0
464	20240216	105500	4525000	167900	168000	168000	167900	3
465	20240216	105400	4021100	167900	167900	167900	167900	0
466	20240216	105300	4021100	167900	167900	167900	167900	0
467	20240216	105200	4021100	167900	167900	167900	167900	0
468	20240216	105100	4021100	167900	167900	167900	167900	0
469	20240216	105000	4021100	167900	167900	167900	167900	0
470	20240216	104900	4021100	167900	167900	167900	167900	0
471	20240216	104800	4021100	167900	167900	167900	167900	0
472	20240216	104700	4021100	167900	167900	167900	167900	0
473	20240216	104600	4021100	167900	167900	167900	167900	0
474	20240216	104500	4021100	167900	167900	167900	167900	0
475	20240216	104400	4021100	167900	167900	167900	167900	0
476	20240216	104300	4021100	167900	167900	167900	167900	0
477	20240216	104200	4021100	167900	167900	167900	167900	0
478	20240216	104100	4021100	167900	167900	167900	167900	0
479	20240216	104000	4021100	167900	167900	167900	167900	0
480	20240216	103900	4021100	167900	167900	167900	167900	0
481	20240216	103800	4021100	167900	167900	167900	167900	0
482	20240216	103700	4021100	167900	167900	167900	167900	0
483	20240216	103600	4021100	167900	167900	167900	167900	0
484	20240216	103500	4021100	167900	167900	167900	167900	0
485	20240216	103400	4021100	167900	167900	167900	167900	0
486	20240216	103300	4021100	167900	167900	167900	167900	0
487	20240216	103200	4021100	167900	167900	167900	167900	0
488	20240216	103100	4021100	167900	167900	167900	167900	0
489	20240216	103000	4021100	167900	167900	167900	167900	0
490	20240216	102900	4021100	167900	167900	167900	167900	0
491	20240216	102800	4021100	167900	167900	167900	167900	0
492	20240216	102700	4021100	167900	167900	167900	167900	0
493	20240216	102600	4021100	167900	167900	167900	167900	0
494	20240216	102500	4021100	167900	167900	167900	167900	0
495	20240216	102400	4021100	167900	167900	167900	167900	6
496	20240216	102300	3013700	165300	165300	165300	165300	0
497	20240216	102200	3013700	165300	165300	165300	165300	0
498	20240216	102100	3013700	165300	165300	165300	165300	0
499	20240216	102000	3013700	165300	165300	165300	165300	0
500	20240216	101900	3013700	165300	165300	165300	165300	0
501	20240216	101800	3013700	165300	165300	165300	165300	0
502	20240216	101700	3013700	165300	165300	165300	165300	0
503	20240216	101600	3013700	165300	165300	165300	165300	0
504	20240216	101500	3013700	165300	165300	165300	165300	0
505	20240216	101400	3013700	165300	165300	165300	165300	0
506	20240216	101300	3013700	165300	165300	165300	165300	0
507	20240216	101200	3013700	165300	165300	165300	165300	0
508	20240216	101100	3013700	165300	165300	165300	165300	0
509	20240216	101000	3013700	165300	165300	165300	165300	0
510	20240216	100900	3013700	165300	165300	165300	165300	0
511	20240216	100800	3013700	165300	165300	165300	165300	0
512	20240216	100700	3013700	165300	165300	165300	165300	0
513	20240216	100600	3013700	165300	165300	165300	165300	0
514	20240216	100500	3013700	165300	165300	165300	165300	0
515	20240216	100400	3013700	165300	165300	165300	165300	0
516	20240216	100300	3013700	165300	165300	165300	165300	1
517	20240216	100200	2848400	166200	167900	167900	166200	5
518	20240216	100100	2015700	167900	167900	167900	167900	0
519	20240216	100000	2015700	167900	168800	168800	167900	7
520	20240216	095900	839500	167900	167900	167900	167900	0
521	20240216	095800	839500	167900	167900	167900	167900	0
522	20240216	095700	839500	167900	167900	167900	167900	0
523	20240216	095600	839500	167900	167900	167900	167900	0
524	20240216	095500	839500	167900	167900	167900	167900	0
525	20240216	095400	839500	167900	167900	167900	167900	0
526	20240216	095300	839500	167900	167900	167900	167900	0
527	20240216	095200	839500	167900	167900	167900	167900	0
528	20240216	095100	839500	167900	167900	167900	167900	0
529	20240216	095000	839500	167900	167900	167900	167900	0
530	20240216	094900	839500	167900	167900	167900	167900	0
531	20240216	094800	839500	167900	167900	167900	167900	0
532	20240216	094700	839500	167900	167900	167900	167900	0
533	20240216	094600	839500	167900	167900	167900	167900	0
534	20240216	094500	839500	167900	167900	167900	167900	0
535	20240216	094400	839500	167900	167900	167900	167900	0
536	20240216	094300	839500	167900	167900	167900	167900	0
537	20240216	094200	839500	167900	167900	167900	167900	0
538	20240216	094100	839500	167900	167900	167900	167900	0
539	20240216	094000	839500	167900	167900	167900	167900	0
540	20240216	093900	839500	167900	167900	167900	167900	0
541	20240216	093800	839500	167900	167900	167900	167900	0
542	20240216	093700	839500	167900	167900	167900	167900	0
543	20240216	093600	839500	167900	167900	167900	167900	0
544	20240216	093500	839500	167900	167900	167900	167900	0
545	20240216	093400	839500	167900	167900	167900	167900	0
546	20240216	093300	839500	167900	167900	167900	167900	0
547	20240216	093200	839500	167900	167900	167900	167900	0
548	20240216	093100	839500	167900	167900	167900	167900	0
549	20240216	093000	839500	167900	167900	167900	167900	0
550	20240216	092900	839500	167900	167900	167900	167900	0
551	20240216	092800	839500	167900	167900	167900	167900	0
552	20240216	092700	839500	167900	167900	167900	167900	0
553	20240216	092600	839500	167900	167900	167900	167900	0
554	20240216	092500	839500	167900	167900	167900	167900	0
555	20240216	092400	839500	167900	167900	167900	167900	0
556	20240216	092300	839500	167900	167900	167900	167900	0
557	20240216	092200	839500	167900	167900	167900	167900	0
558	20240216	092100	839500	167900	167900	167900	167900	0
559	20240216	092000	839500	167900	167900	167900	167900	0
560	20240216	091900	839500	167900	167900	167900	167900	0
561	20240216	091800	839500	167900	167900	167900	167900	0
562	20240216	091700	839500	167900	167900	167900	167900	0
563	20240216	091600	839500	167900	167900	167900	167900	0
564	20240216	091500	839500	167900	167900	167900	167900	0
565	20240216	091400	839500	167900	167900	167900	167900	0
566	20240216	091300	839500	167900	167900	167900	167900	0
567	20240216	091200	839500	167900	167900	167900	167900	0
568	20240216	091100	839500	167900	167900	167900	167900	0
569	20240216	091000	839500	167900	167900	167900	167900	5
570	20240216	090900	0	167900	167900	167900	167900	0
571	20240216	090800	0	167900	167900	167900	167900	0
572	20240216	090700	0	167900	167900	167900	167900	0
573	20240216	090600	0	167900	167900	167900	167900	0
574	20240216	090500	0	167900	167900	167900	167900	0
575	20240216	090400	0	167900	167900	167900	167900	0
576	20240216	090300	0	167900	167900	167900	167900	0
577	20240216	090200	0	167900	167900	167900	167900	0
578	20240216	090100	0	167900	167900	167900	167900	0
579	20240216	090000	0	167900	167900	167900	167900	0