KissMeData/002600/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183700	6209600	169700	169700	169700	169700	2
3	20240219	183600	6209600	169700	169700	169700	169700	0
4	20240219	183500	6209600	169700	169700	169700	169700	0
5	20240219	183400	6209600	169700	169700	169700	169700	0
6	20240219	183300	6209600	169700	169700	169700	169700	0
7	20240219	183200	6209600	169700	169700	169700	169700	0
8	20240219	183100	6209600	169700	169700	169700	169700	0
9	20240219	183000	6209600	169700	169700	169700	169700	0
10	20240219	182900	6209600	169700	169700	169700	169700	0
11	20240219	182800	6209600	169700	169700	169700	169700	0
12	20240219	182700	6209600	169700	169700	169700	169700	0
13	20240219	182600	6209600	169700	169700	169700	169700	0
14	20240219	182500	6209600	169700	169700	169700	169700	0
15	20240219	182400	6209600	169700	169700	169700	169700	0
16	20240219	182300	6209600	169700	169700	169700	169700	0
17	20240219	182200	6209600	169700	169700	169700	169700	0
18	20240219	182100	6209600	169700	169700	169700	169700	0
19	20240219	182000	6209600	169700	169700	169700	169700	0
20	20240219	181900	6209600	169700	169700	169700	169700	0
21	20240219	181800	6209600	169700	169700	169700	169700	0
22	20240219	181700	6209600	169700	169700	169700	169700	0
23	20240219	181600	6209600	169700	169700	169700	169700	0
24	20240219	181500	6209600	169700	169700	169700	169700	0
25	20240219	181400	6209600	169700	169700	169700	169700	0
26	20240219	181300	6209600	169700	169700	169700	169700	0
27	20240219	181200	6209600	169700	169700	169700	169700	0
28	20240219	181100	6209600	169700	169700	169700	169700	0
29	20240219	181000	6209600	169700	169700	169700	169700	0
30	20240219	180900	6209600	169700	169700	169700	169700	0
31	20240219	180800	6209600	169700	169700	169700	169700	0
32	20240219	180700	6209600	169700	169700	169700	169700	2
33	20240219	180600	6209600	169700	169700	169700	169700	0
34	20240219	180500	6209600	169700	169700	169700	169700	0
35	20240219	180400	6209600	169700	169700	169700	169700	0
36	20240219	180300	6209600	169700	169700	169700	169700	0
37	20240219	180200	6209600	169700	169700	169700	169700	0
38	20240219	180100	6209600	169700	169700	169700	169700	0
39	20240219	180000	6209600	169700	169700	169700	169700	0
40	20240219	175900	6209600	169700	169700	169700	169700	0
41	20240219	175800	6209600	169700	169700	169700	169700	0
42	20240219	175700	6209600	169700	169700	169700	169700	0
43	20240219	175600	6209600	169700	169700	169700	169700	0
44	20240219	175500	6209600	169700	169700	169700	169700	0
45	20240219	175400	6209600	169700	169700	169700	169700	0
46	20240219	175300	6209600	169700	169700	169700	169700	0
47	20240219	175200	6209600	169700	169700	169700	169700	0
48	20240219	175100	6209600	169700	169700	169700	169700	0
49	20240219	175000	6209600	169700	169700	169700	169700	0
50	20240219	174900	6209600	169700	169700	169700	169700	0
51	20240219	174800	6209600	169700	169700	169700	169700	0
52	20240219	174700	6209600	169700	169700	169700	169700	0
53	20240219	174600	6209600	169700	169700	169700	169700	0
54	20240219	174500	6209600	169700	169700	169700	169700	0
55	20240219	174400	6209600	169700	169700	169700	169700	0
56	20240219	174300	6209600	169700	169700	169700	169700	0
57	20240219	174200	6209600	169700	169700	169700	169700	0
58	20240219	174100	6209600	169700	169700	169700	169700	0
59	20240219	174000	6209600	169700	169700	169700	169700	0
60	20240219	173900	6209600	169700	169700	169700	169700	0
61	20240219	173800	6209600	169700	169700	169700	169700	0
62	20240219	173700	6209600	169700	169700	169700	169700	2
63	20240219	173600	6209600	169700	169700	169700	169700	0
64	20240219	173500	6209600	169700	169700	169700	169700	0
65	20240219	173400	6209600	169700	169700	169700	169700	0
66	20240219	173300	6209600	169700	169700	169700	169700	0
67	20240219	173200	6209600	169700	169700	169700	169700	0
68	20240219	173100	6209600	169700	169700	169700	169700	0
69	20240219	173000	6209600	169700	169700	169700	169700	0
70	20240219	172900	6209600	169700	169700	169700	169700	0
71	20240219	172800	6209600	169700	169700	169700	169700	0
72	20240219	172700	6209600	169700	169700	169700	169700	0
73	20240219	172600	6209600	169700	169700	169700	169700	0
74	20240219	172500	6209600	169700	169700	169700	169700	0
75	20240219	172400	6209600	169700	169700	169700	169700	0
76	20240219	172300	6209600	169700	169700	169700	169700	0
77	20240219	172200	6209600	169700	169700	169700	169700	0
78	20240219	172100	6209600	169700	169700	169700	169700	0
79	20240219	172000	6209600	169700	169700	169700	169700	0
80	20240219	171900	6209600	169700	169700	169700	169700	0
81	20240219	171800	6209600	169700	169700	169700	169700	0
82	20240219	171700	6209600	169700	169700	169700	169700	0
83	20240219	171600	6209600	169700	169700	169700	169700	0
84	20240219	171500	6209600	169700	169700	169700	169700	0
85	20240219	171400	6209600	169700	169700	169700	169700	0
86	20240219	171300	6209600	169700	169700	169700	169700	0
87	20240219	171200	6209600	169700	169700	169700	169700	0
88	20240219	171100	6209600	169700	169700	169700	169700	0
89	20240219	171000	6209600	169700	169700	169700	169700	0
90	20240219	170900	6209600	169700	169700	169700	169700	0
91	20240219	170800	6209600	169700	169700	169700	169700	0
92	20240219	170700	6209600	169700	169700	169700	169700	2
93	20240219	170600	6209600	169700	169700	169700	169700	0
94	20240219	170500	6209600	169700	169700	169700	169700	0
95	20240219	170400	6209600	169700	169700	169700	169700	0
96	20240219	170300	6209600	169700	169700	169700	169700	0
97	20240219	170200	6209600	169700	169700	169700	169700	0
98	20240219	170100	6209600	169700	169700	169700	169700	0
99	20240219	170000	6209600	169700	169700	169700	169700	0
100	20240219	165900	6209600	169700	169700	169700	169700	0
101	20240219	165800	6209600	169700	169700	169700	169700	0
102	20240219	165700	6209600	169700	169700	169700	169700	0
103	20240219	165600	6209600	169700	169700	169700	169700	0
104	20240219	165500	6209600	169700	169700	169700	169700	0
105	20240219	165400	6209600	169700	169700	169700	169700	0
106	20240219	165300	6209600	169700	169700	169700	169700	0
107	20240219	165200	6209600	169700	169700	169700	169700	0
108	20240219	165100	6209600	169700	169700	169700	169700	0
109	20240219	165000	6209600	169700	169700	169700	169700	0
110	20240219	164900	6209600	169700	169700	169700	169700	0
111	20240219	164800	6209600	169700	169700	169700	169700	0
112	20240219	164700	6209600	169700	169700	169700	169700	0
113	20240219	164600	6209600	169700	169700	169700	169700	0
114	20240219	164500	6209600	169700	169700	169700	169700	0
115	20240219	164400	6209600	169700	169700	169700	169700	0
116	20240219	164300	6209600	169700	169700	169700	169700	0
117	20240219	164200	6209600	169700	169700	169700	169700	0
118	20240219	164100	6209600	169700	169700	169700	169700	0
119	20240219	164000	6209600	169700	169700	169700	169700	0
120	20240219	163900	6209600	169700	169700	169700	169700	0
121	20240219	163800	6209600	169700	169700	169700	169700	0
122	20240219	163700	6209600	169700	169700	169700	169700	2
123	20240219	163600	6209600	169700	169700	169700	169700	0
124	20240219	163500	6209600	169700	169700	169700	169700	0
125	20240219	163400	6209600	169700	169700	169700	169700	0
126	20240219	163300	6209600	169700	169700	169700	169700	0
127	20240219	163200	6209600	169700	169700	169700	169700	0
128	20240219	163100	6209600	169700	169700	169700	169700	0
129	20240219	163000	6209600	169700	169700	169700	169700	0
130	20240219	162900	6209600	169700	169700	169700	169700	0
131	20240219	162800	6209600	169700	169700	169700	169700	0
132	20240219	162700	6209600	169700	169700	169700	169700	0
133	20240219	162600	6209600	169700	169700	169700	169700	0
134	20240219	162500	6209600	169700	169700	169700	169700	0
135	20240219	162400	6209600	169700	169700	169700	169700	0
136	20240219	162300	6209600	169700	169700	169700	169700	0
137	20240219	162200	6209600	169700	169700	169700	169700	0
138	20240219	162100	6209600	169700	169700	169700	169700	0
139	20240219	162000	6209600	169700	169700	169700	169700	0
140	20240219	161900	6209600	169700	169700	169700	169700	0
141	20240219	161800	6209600	169700	169700	169700	169700	0
142	20240219	161700	6209600	169700	169700	169700	169700	0
143	20240219	161600	6209600	169700	169700	169700	169700	0
144	20240219	161500	6209600	169700	169700	169700	169700	0
145	20240219	161400	6209600	169700	169700	169700	169700	0
146	20240219	161300	6209600	169700	169700	169700	169700	0
147	20240219	161200	6209600	169700	169700	169700	169700	0
148	20240219	161100	6209600	169700	169700	169700	169700	0
149	20240219	161000	6209600	169700	169700	169700	169700	0
150	20240219	160900	6209600	169700	169700	169700	169700	0
151	20240219	160800	6209600	169700	169700	169700	169700	0
152	20240219	160700	6209600	169700	169700	169700	169700	2
153	20240219	160600	6209600	169700	169700	169700	169700	0
154	20240219	160500	6209600	169700	169700	169700	169700	0
155	20240219	160400	6209600	169700	169700	169700	169700	0
156	20240219	160300	6209600	169700	169700	169700	169700	0
157	20240219	160200	6209600	169700	169700	169700	169700	0
158	20240219	160100	6209600	169700	169700	169700	169700	0
159	20240219	160000	6209600	169700	169700	169700	169700	0
160	20240219	155900	6209600	169700	169700	169700	169700	0
161	20240219	155800	6209600	169700	169700	169700	169700	0
162	20240219	155700	6209600	169700	169700	169700	169700	0
163	20240219	155600	6209600	169700	169700	169700	169700	0
164	20240219	155500	6209600	169700	169700	169700	169700	0
165	20240219	155400	6209600	169700	169700	169700	169700	0
166	20240219	155300	6209600	169700	169700	169700	169700	0
167	20240219	155200	6209600	169700	169700	169700	169700	0
168	20240219	155100	6209600	169700	169700	169700	169700	0
169	20240219	155000	6209600	169700	169700	169700	169700	0
170	20240219	154900	6209600	169700	169700	169700	169700	0
171	20240219	154800	6209600	169700	169700	169700	169700	0
172	20240219	154700	6209600	169700	169700	169700	169700	0
173	20240219	154600	6209600	169700	169700	169700	169700	0
174	20240219	154500	6209600	169700	169700	169700	169700	0
175	20240219	154400	6209600	169700	169700	169700	169700	0
176	20240219	154300	6209600	169700	169700	169700	169700	0
177	20240219	154200	6209600	169700	169700	169700	169700	0
178	20240219	154100	6209600	169700	169700	169700	169700	0
179	20240219	154000	6209600	169700	169700	169700	169700	0
180	20240219	153900	6209600	169700	169700	169700	169700	0
181	20240219	153800	6209600	169700	169700	169700	169700	0
182	20240219	153700	6209600	169700	169700	169700	169700	2
183	20240219	153600	6209600	169700	169700	169700	169700	0
184	20240219	153500	6209600	169700	169700	169700	169700	0
185	20240219	153400	6209600	169700	169700	169700	169700	0
186	20240219	153300	6209600	169700	169700	169700	169700	0
187	20240219	153200	6209600	169700	169700	169700	169700	0
188	20240219	153100	6209600	169700	169700	169700	169700	0
189	20240219	153000	6209600	169700	169700	169700	169700	2
190	20240219	152900	5870200	169700	169700	169700	169700	0
191	20240219	152800	5870200	169700	169700	169700	169700	0
192	20240219	152700	5870200	169700	169700	169700	169700	0
193	20240219	152600	5870200	169700	169700	169700	169700	0
194	20240219	152500	5870200	169700	169700	169700	169700	0
195	20240219	152400	5870200	169700	169700	169700	169700	0
196	20240219	152300	5870200	169700	169700	169700	169700	0
197	20240219	152200	5870200	169700	169700	169700	169700	0
198	20240219	152100	5870200	169700	169700	169700	169700	0
199	20240219	152000	5870200	169700	169700	169700	169700	0
200	20240219	151900	5870200	169700	169700	169700	169700	1
201	20240219	151800	5700500	169700	169700	169700	169700	0
202	20240219	151700	5700500	169700	169700	169700	169700	0
203	20240219	151600	5700500	169700	169700	169700	169700	0
204	20240219	151500	5700500	169700	169700	169700	169700	0
205	20240219	151400	5700500	169700	169700	169700	169700	0
206	20240219	151300	5700500	169700	169700	169700	169700	0
207	20240219	151200	5700500	169700	169700	169700	169700	0
208	20240219	151100	5700500	169700	169700	169700	169700	0
209	20240219	151000	5700500	169700	168100	169700	168100	2
210	20240219	150900	5362700	168100	168100	168100	168100	0
211	20240219	150800	5362700	168100	168100	168100	168100	0
212	20240219	150700	5362700	168100	168100	168100	168100	0
213	20240219	150600	5362700	168100	168100	168100	168100	0
214	20240219	150500	5362700	168100	168100	168100	168100	0
215	20240219	150400	5362700	168100	168100	168100	168100	0
216	20240219	150300	5362700	168100	168100	168100	168100	0
217	20240219	150200	5362700	168100	168100	168100	168100	0
218	20240219	150100	5362700	168100	168100	168100	168100	0
219	20240219	150000	5362700	168100	168100	168100	168100	0
220	20240219	145900	5362700	168100	168100	168100	168100	0
221	20240219	145800	5362700	168100	168100	168100	168100	0
222	20240219	145700	5362700	168100	168100	168100	168100	0
223	20240219	145600	5362700	168100	168100	168100	168100	0
224	20240219	145500	5362700	168100	168100	168100	168100	0
225	20240219	145400	5362700	168100	168100	168100	168100	0
226	20240219	145300	5362700	168100	168100	168100	168100	0
227	20240219	145200	5362700	168100	168100	168100	168100	0
228	20240219	145100	5362700	168100	168100	168100	168100	0
229	20240219	145000	5362700	168100	168100	168100	168100	0
230	20240219	144900	5362700	168100	168100	168100	168100	0
231	20240219	144800	5362700	168100	168100	168100	168100	0
232	20240219	144700	5362700	168100	168100	168100	168100	0
233	20240219	144600	5362700	168100	168100	168100	168100	0
234	20240219	144500	5362700	168100	168100	168100	168100	0
235	20240219	144400	5362700	168100	168100	168100	168100	0
236	20240219	144300	5362700	168100	168100	168100	168100	0
237	20240219	144200	5362700	168100	168100	168100	168100	0
238	20240219	144100	5362700	168100	168100	168100	168100	0
239	20240219	144000	5362700	168100	168100	168100	168100	0
240	20240219	143900	5362700	168100	168100	168100	168100	0
241	20240219	143800	5362700	168100	168100	168100	168100	0
242	20240219	143700	5362700	168100	168100	168100	168100	0
243	20240219	143600	5362700	168100	168100	168100	168100	0
244	20240219	143500	5362700	168100	168100	168100	168100	0
245	20240219	143400	5362700	168100	168100	168100	168100	0
246	20240219	143300	5362700	168100	168100	168100	168100	0
247	20240219	143200	5362700	168100	168100	168100	168100	0
248	20240219	143100	5362700	168100	168100	168100	168100	0
249	20240219	143000	5362700	168100	168100	168100	168100	0
250	20240219	142900	5362700	168100	168100	168100	168100	0
251	20240219	142800	5362700	168100	168100	168100	168100	0
252	20240219	142700	5362700	168100	168100	168100	168100	0
253	20240219	142600	5362700	168100	168100	168100	168100	0
254	20240219	142500	5362700	168100	168100	168100	168100	0
255	20240219	142400	5362700	168100	168100	168100	168100	0
256	20240219	142300	5362700	168100	168100	168100	168100	0
257	20240219	142200	5362700	168100	168100	168100	168100	0
258	20240219	142100	5362700	168100	168100	168100	168100	0
259	20240219	142000	5362700	168100	168100	168100	168100	0
260	20240219	141900	5362700	168100	168100	168100	168100	0
261	20240219	141800	5362700	168100	168100	168100	168100	0
262	20240219	141700	5362700	168100	168100	168100	168100	0
263	20240219	141600	5362700	168100	168100	168100	168100	0
264	20240219	141500	5362700	168100	168100	168100	168100	0
265	20240219	141400	5362700	168100	168100	168100	168100	0
266	20240219	141300	5362700	168100	168100	168100	168100	0
267	20240219	141200	5362700	168100	168100	168100	168100	0
268	20240219	141100	5362700	168100	168100	168100	168100	0
269	20240219	141000	5362700	168100	168100	168100	168100	0
270	20240219	140900	5362700	168100	168100	168100	168100	0
271	20240219	140800	5362700	168100	168100	168100	168100	0
272	20240219	140700	5362700	168100	168100	168100	168100	0
273	20240219	140600	5362700	168100	168100	168100	168100	0
274	20240219	140500	5362700	168100	168100	168100	168100	0
275	20240219	140400	5362700	168100	168100	168100	168100	0
276	20240219	140300	5362700	168100	168100	168100	168100	0
277	20240219	140200	5362700	168100	168100	168100	168100	0
278	20240219	140100	5362700	168100	168100	168100	168100	0
279	20240219	140000	5362700	168100	168100	168100	168100	0
280	20240219	135900	5362700	168100	168100	168100	168100	0
281	20240219	135800	5362700	168100	168100	168100	168100	0
282	20240219	135700	5362700	168100	168100	168100	168100	0
283	20240219	135600	5362700	168100	168100	168100	168100	0
284	20240219	135500	5362700	168100	168100	168100	168100	0
285	20240219	135400	5362700	168100	168100	168100	168100	0
286	20240219	135300	5362700	168100	168100	168100	168100	0
287	20240219	135200	5362700	168100	168100	168100	168100	0
288	20240219	135100	5362700	168100	168100	168100	168100	0
289	20240219	135000	5362700	168100	168100	168100	168100	0
290	20240219	134900	5362700	168100	168100	168100	168100	0
291	20240219	134800	5362700	168100	168100	168100	168100	0
292	20240219	134700	5362700	168100	168100	168100	168100	0
293	20240219	134600	5362700	168100	168100	168100	168100	0
294	20240219	134500	5362700	168100	168100	168100	168100	0
295	20240219	134400	5362700	168100	168100	168100	168100	0
296	20240219	134300	5362700	168100	168100	168100	168100	0
297	20240219	134200	5362700	168100	168100	168100	168100	0
298	20240219	134100	5362700	168100	168100	168100	168100	0
299	20240219	134000	5362700	168100	168100	168100	168100	0
300	20240219	133900	5362700	168100	168100	168100	168100	0
301	20240219	133800	5362700	168100	168100	168100	168100	0
302	20240219	133700	5362700	168100	168100	168100	168100	0
303	20240219	133600	5362700	168100	168100	168100	168100	0
304	20240219	133500	5362700	168100	168100	168100	168100	0
305	20240219	133400	5362700	168100	168100	168100	168100	0
306	20240219	133300	5362700	168100	168100	168100	168100	0
307	20240219	133200	5362700	168100	168100	168100	168100	0
308	20240219	133100	5362700	168100	168100	168100	168100	0
309	20240219	133000	5362700	168100	168100	168100	168100	0
310	20240219	132900	5362700	168100	168100	168100	168100	0
311	20240219	132800	5362700	168100	168100	168100	168100	0
312	20240219	132700	5362700	168100	168100	168100	168100	0
313	20240219	132600	5362700	168100	168100	168100	168100	0
314	20240219	132500	5362700	168100	168100	168100	168100	0
315	20240219	132400	5362700	168100	168100	168100	168100	0
316	20240219	132300	5362700	168100	168100	168100	168100	0
317	20240219	132200	5362700	168100	168100	168100	168100	0
318	20240219	132100	5362700	168100	168100	168100	168100	0
319	20240219	132000	5362700	168100	168100	168100	168100	0
320	20240219	131900	5362700	168100	168100	168100	168100	0
321	20240219	131800	5362700	168100	168100	168100	168100	0
322	20240219	131700	5362700	168100	168100	168100	168100	0
323	20240219	131600	5362700	168100	168100	168100	168100	0
324	20240219	131500	5362700	168100	168100	168100	168100	0
325	20240219	131400	5362700	168100	168100	168100	168100	0
326	20240219	131300	5362700	168100	168100	168100	168100	0
327	20240219	131200	5362700	168100	168100	168100	168100	0
328	20240219	131100	5362700	168100	168100	168100	168100	0
329	20240219	131000	5362700	168100	168100	168100	168100	0
330	20240219	130900	5362700	168100	168100	168100	168100	0
331	20240219	130800	5362700	168100	168100	168100	168100	0
332	20240219	130700	5362700	168100	168100	168100	168100	0
333	20240219	130600	5362700	168100	168100	168100	168100	0
334	20240219	130500	5362700	168100	168100	168100	168100	0
335	20240219	130400	5362700	168100	168100	168100	168100	0
336	20240219	130300	5362700	168100	168100	168100	168100	0
337	20240219	130200	5362700	168100	168100	168100	168100	0
338	20240219	130100	5362700	168100	168100	168100	168100	0
339	20240219	130000	5362700	168100	168100	168100	168100	0
340	20240219	125900	5362700	168100	168100	168100	168100	0
341	20240219	125800	5362700	168100	168100	168100	168100	0
342	20240219	125700	5362700	168100	168100	168100	168100	0
343	20240219	125600	5362700	168100	168100	168100	168100	0
344	20240219	125500	5362700	168100	168100	168100	168100	0
345	20240219	125400	5362700	168100	168100	168100	168100	0
346	20240219	125300	5362700	168100	168100	168100	168100	0
347	20240219	125200	5362700	168100	168100	168100	168100	0
348	20240219	125100	5362700	168100	168100	168100	168100	0
349	20240219	125000	5362700	168100	168100	168100	168100	0
350	20240219	124900	5362700	168100	168100	168100	168100	0
351	20240219	124800	5362700	168100	168100	168100	168100	0
352	20240219	124700	5362700	168100	168100	168100	168100	0
353	20240219	124600	5362700	168100	168100	168100	168100	0
354	20240219	124500	5362700	168100	168100	168100	168100	0
355	20240219	124400	5362700	168100	168100	168100	168100	0
356	20240219	124300	5362700	168100	168100	168100	168100	0
357	20240219	124200	5362700	168100	168100	168100	168100	0
358	20240219	124100	5362700	168100	168100	168100	168100	0
359	20240219	124000	5362700	168100	168100	168100	168100	0
360	20240219	123900	5362700	168100	168100	168100	168100	0
361	20240219	123800	5362700	168100	168100	168100	168100	0
362	20240219	123700	5362700	168100	168100	168100	168100	0
363	20240219	123600	5362700	168100	168100	168100	168100	0
364	20240219	123500	5362700	168100	168100	168100	168100	0
365	20240219	123400	5362700	168100	168100	168100	168100	0
366	20240219	123300	5362700	168100	168100	168100	168100	0
367	20240219	123200	5362700	168100	168100	168100	168100	0
368	20240219	123100	5362700	168100	168100	168100	168100	0
369	20240219	123000	5362700	168100	168100	168100	168100	0
370	20240219	122900	5362700	168100	168100	168100	168100	0
371	20240219	122800	5362700	168100	168100	168100	168100	0
372	20240219	122700	5362700	168100	168100	168100	168100	0
373	20240219	122600	5362700	168100	168100	168100	168100	0
374	20240219	122500	5362700	168100	168100	168100	168100	0
375	20240219	122400	5362700	168100	168100	168100	168100	0
376	20240219	122300	5362700	168100	168100	168100	168100	0
377	20240219	122200	5362700	168100	168100	168100	168100	0
378	20240219	122100	5362700	168100	168100	168100	168100	0
379	20240219	122000	5362700	168100	168100	168100	168100	0
380	20240219	121900	5362700	168100	168100	168100	168100	0
381	20240219	121800	5362700	168100	168100	168100	168100	0
382	20240219	121700	5362700	168100	168100	168100	168100	0
383	20240219	121600	5362700	168100	168100	168100	168100	0
384	20240219	121500	5362700	168100	168100	168100	168100	0
385	20240219	121400	5362700	168100	168100	168100	168100	0
386	20240219	121300	5362700	168100	168100	168100	168100	0
387	20240219	121200	5362700	168100	168100	168100	168100	0
388	20240219	121100	5362700	168100	168100	168100	168100	0
389	20240219	121000	5362700	168100	168100	168100	168100	0
390	20240219	120900	5362700	168100	168100	168100	168100	0
391	20240219	120800	5362700	168100	168100	168100	168100	0
392	20240219	120700	5362700	168100	168100	168100	168100	0
393	20240219	120600	5362700	168100	168100	168100	168100	0
394	20240219	120500	5362700	168100	168100	168100	168100	0
395	20240219	120400	5362700	168100	168100	168100	168100	0
396	20240219	120300	5362700	168100	168100	168100	168100	0
397	20240219	120200	5362700	168100	168100	168100	168100	0
398	20240219	120100	5362700	168100	168100	168100	168100	0
399	20240219	120000	5362700	168100	168100	168100	168100	0
400	20240219	115900	5362700	168100	168100	168100	168100	0
401	20240219	115800	5362700	168100	168100	168100	168100	0
402	20240219	115700	5362700	168100	168100	168100	168100	0
403	20240219	115600	5362700	168100	168100	168100	168100	0
404	20240219	115500	5362700	168100	168100	168100	168100	0
405	20240219	115400	5362700	168100	168100	168100	168100	0
406	20240219	115300	5362700	168100	168100	168100	168100	0
407	20240219	115200	5362700	168100	168100	168100	168100	0
408	20240219	115100	5362700	168100	168100	168100	168100	0
409	20240219	115000	5362700	168100	168100	168100	168100	0
410	20240219	114900	5362700	168100	168100	168100	168100	0
411	20240219	114800	5362700	168100	168100	168100	168100	0
412	20240219	114700	5362700	168100	168100	168100	168100	0
413	20240219	114600	5362700	168100	168100	168100	168100	0
414	20240219	114500	5362700	168100	168200	168200	168100	6
415	20240219	114400	4353900	169000	169000	169000	169000	0
416	20240219	114300	4353900	169000	169000	169000	169000	0
417	20240219	114200	4353900	169000	169000	169000	169000	0
418	20240219	114100	4353900	169000	169000	169000	169000	0
419	20240219	114000	4353900	169000	169000	169000	169000	0
420	20240219	113900	4353900	169000	169000	169000	169000	0
421	20240219	113800	4353900	169000	169000	169000	169000	0
422	20240219	113700	4353900	169000	169000	169000	169000	0
423	20240219	113600	4353900	169000	169000	169000	169000	0
424	20240219	113500	4353900	169000	169000	169000	169000	0
425	20240219	113400	4353900	169000	169000	169000	169000	0
426	20240219	113300	4353900	169000	169000	169000	169000	0
427	20240219	113200	4353900	169000	169000	169000	169000	0
428	20240219	113100	4353900	169000	169000	169000	169000	0
429	20240219	113000	4353900	169000	169000	169000	169000	0
430	20240219	112900	4353900	169000	169000	169000	169000	0
431	20240219	112800	4353900	169000	169000	169000	169000	0
432	20240219	112700	4353900	169000	169000	169000	169000	0
433	20240219	112600	4353900	169000	169000	169000	169000	0
434	20240219	112500	4353900	169000	169000	169000	169000	0
435	20240219	112400	4353900	169000	169000	169000	169000	0
436	20240219	112300	4353900	169000	169000	169000	169000	1
437	20240219	112200	4184900	168100	168100	168100	168100	2
438	20240219	112100	3848700	168100	168100	168100	168100	0
439	20240219	112000	3848700	168100	168100	168100	168100	0
440	20240219	111900	3848700	168100	168100	168100	168100	0
441	20240219	111800	3848700	168100	168100	168100	168100	0
442	20240219	111700	3848700	168100	168100	168100	168100	11
443	20240219	111600	1999600	168100	168100	168100	168100	0
444	20240219	111500	1999600	168100	168100	168100	168100	0
445	20240219	111400	1999600	168100	168100	168100	168100	0
446	20240219	111300	1999600	168100	168100	168100	168100	0
447	20240219	111200	1999600	168100	168100	168100	168100	0
448	20240219	111100	1999600	168100	168100	168100	168100	0
449	20240219	111000	1999600	168100	168100	168100	168100	0
450	20240219	110900	1999600	168100	168100	168100	168100	0
451	20240219	110800	1999600	168100	168100	168100	168100	0
452	20240219	110700	1999600	168100	168100	168100	168100	0
453	20240219	110600	1999600	168100	168100	168100	168100	0
454	20240219	110500	1999600	168100	168100	168100	168100	0
455	20240219	110400	1999600	168100	168100	168100	168100	0
456	20240219	110300	1999600	168100	168100	168100	168100	0
457	20240219	110200	1999600	168100	168100	168100	168100	0
458	20240219	110100	1999600	168100	168100	168100	168100	0
459	20240219	110000	1999600	168100	168100	168100	168100	0
460	20240219	105900	1999600	168100	168100	168100	168100	0
461	20240219	105800	1999600	168100	168100	168100	168100	0
462	20240219	105700	1999600	168100	168100	168100	168100	0
463	20240219	105600	1999600	168100	168100	168100	168100	0
464	20240219	105500	1999600	168100	168100	168100	168100	0
465	20240219	105400	1999600	168100	168100	168100	168100	0
466	20240219	105300	1999600	168100	168100	168100	168100	0
467	20240219	105200	1999600	168100	168100	168100	168100	0
468	20240219	105100	1999600	168100	168100	168100	168100	0
469	20240219	105000	1999600	168100	168100	168100	168100	0
470	20240219	104900	1999600	168100	168100	168100	168100	0
471	20240219	104800	1999600	168100	168100	168100	168100	0
472	20240219	104700	1999600	168100	168100	168100	168100	0
473	20240219	104600	1999600	168100	168100	168100	168100	0
474	20240219	104500	1999600	168100	168100	168100	168100	0
475	20240219	104400	1999600	168100	168100	168100	168100	0
476	20240219	104300	1999600	168100	168100	168100	168100	0
477	20240219	104200	1999600	168100	168100	168100	168100	0
478	20240219	104100	1999600	168100	168100	168100	168100	0
479	20240219	104000	1999600	168100	168100	168100	168100	0
480	20240219	103900	1999600	168100	168100	168100	168100	0
481	20240219	103800	1999600	168100	168100	168100	168100	0
482	20240219	103700	1999600	168100	168100	168100	168100	0
483	20240219	103600	1999600	168100	168100	168100	168100	0
484	20240219	103500	1999600	168100	168100	168100	168100	0
485	20240219	103400	1999600	168100	168100	168100	168100	0
486	20240219	103300	1999600	168100	168100	168100	168100	0
487	20240219	103200	1999600	168100	168100	168100	168100	0
488	20240219	103100	1999600	168100	168100	168100	168100	0
489	20240219	103000	1999600	168100	168100	168100	168100	0
490	20240219	102900	1999600	168100	168100	168100	168100	0
491	20240219	102800	1999600	168100	168100	168100	168100	0
492	20240219	102700	1999600	168100	168100	168100	168100	0
493	20240219	102600	1999600	168100	168100	168100	168100	0
494	20240219	102500	1999600	168100	168100	168100	168100	0
495	20240219	102400	1999600	168100	168100	168100	168100	0
496	20240219	102300	1999600	168100	168100	168100	168100	0
497	20240219	102200	1999600	168100	168100	168100	168100	0
498	20240219	102100	1999600	168100	168100	168100	168100	0
499	20240219	102000	1999600	168100	168100	168100	168100	0
500	20240219	101900	1999600	168100	168100	168100	168100	0
501	20240219	101800	1999600	168100	168100	168100	168100	0
502	20240219	101700	1999600	168100	168100	168100	168100	0
503	20240219	101600	1999600	168100	168100	168100	168100	0
504	20240219	101500	1999600	168100	168100	168100	168100	0
505	20240219	101400	1999600	168100	168100	168100	168100	0
506	20240219	101300	1999600	168100	168100	168100	168100	0
507	20240219	101200	1999600	168100	168100	168100	168100	0
508	20240219	101100	1999600	168100	168100	168100	168100	0
509	20240219	101000	1999600	168100	168100	168100	168100	0
510	20240219	100900	1999600	168100	168100	168100	168100	0
511	20240219	100800	1999600	168100	168100	168100	168100	0
512	20240219	100700	1999600	168100	168100	168100	168100	0
513	20240219	100600	1999600	168100	168100	168100	168100	0
514	20240219	100500	1999600	168100	168100	168100	168100	0
515	20240219	100400	1999600	168100	168100	168100	168100	0
516	20240219	100300	1999600	168100	168100	168100	168100	0
517	20240219	100200	1999600	168100	168100	168100	168100	0
518	20240219	100100	1999600	168100	168100	168100	168100	0
519	20240219	100000	1999600	168100	168100	168100	168100	1
520	20240219	095900	1831500	166500	166500	166500	166500	0
521	20240219	095800	1831500	166500	166500	166500	166500	0
522	20240219	095700	1831500	166500	166500	166500	166500	0
523	20240219	095600	1831500	166500	166500	166500	166500	0
524	20240219	095500	1831500	166500	166500	166500	166500	0
525	20240219	095400	1831500	166500	166500	166500	166500	0
526	20240219	095300	1831500	166500	166500	166500	166500	0
527	20240219	095200	1831500	166500	166500	166500	166500	0
528	20240219	095100	1831500	166500	166500	166500	166500	0
529	20240219	095000	1831500	166500	166500	166500	166500	0
530	20240219	094900	1831500	166500	166500	166500	166500	0
531	20240219	094800	1831500	166500	166500	166500	166500	0
532	20240219	094700	1831500	166500	166500	166500	166500	0
533	20240219	094600	1831500	166500	166500	166500	166500	0
534	20240219	094500	1831500	166500	166500	166500	166500	0
535	20240219	094400	1831500	166500	166500	166500	166500	0
536	20240219	094300	1831500	166500	166500	166500	166500	0
537	20240219	094200	1831500	166500	166500	166500	166500	0
538	20240219	094100	1831500	166500	166500	166500	166500	0
539	20240219	094000	1831500	166500	166500	166500	166500	0
540	20240219	093900	1831500	166500	166500	166500	166500	0
541	20240219	093800	1831500	166500	166500	166500	166500	0
542	20240219	093700	1831500	166500	166500	166500	166500	0
543	20240219	093600	1831500	166500	166500	166500	166500	0
544	20240219	093500	1831500	166500	166500	166500	166500	0
545	20240219	093400	1831500	166500	166500	166500	166500	0
546	20240219	093300	1831500	166500	166500	166500	166500	0
547	20240219	093200	1831500	166500	166500	166500	166500	0
548	20240219	093100	1831500	166500	166500	166500	166500	0
549	20240219	093000	1831500	166500	166500	166500	166500	0
550	20240219	092900	1831500	166500	166500	166500	166500	0
551	20240219	092800	1831500	166500	166500	166500	166500	0
552	20240219	092700	1831500	166500	166500	166500	166500	0
553	20240219	092600	1831500	166500	166500	166500	166500	0
554	20240219	092500	1831500	166500	166500	166500	166500	0
555	20240219	092400	1831500	166500	166500	166500	166500	0
556	20240219	092300	1831500	166500	166500	166500	166500	0
557	20240219	092200	1831500	166500	166500	166500	166500	0
558	20240219	092100	1831500	166500	166500	166500	166500	0
559	20240219	092000	1831500	166500	166500	166500	166500	0
560	20240219	091900	1831500	166500	166500	166500	166500	0
561	20240219	091800	1831500	166500	166500	166500	166500	0
562	20240219	091700	1831500	166500	166500	166500	166500	10
563	20240219	091600	166500	166500	166500	166500	166500	0
564	20240219	091500	166500	166500	166500	166500	166500	0
565	20240219	091400	166500	166500	166500	166500	166500	0
566	20240219	091300	166500	166500	166500	166500	166500	0
567	20240219	091200	166500	166500	166500	166500	166500	0
568	20240219	091100	166500	166500	166500	166500	166500	0
569	20240219	091000	166500	166500	166500	166500	166500	0
570	20240219	090900	166500	166500	166500	166500	166500	0
571	20240219	090800	166500	166500	166500	166500	166500	1
572	20240219	090700	0	166500	166500	166500	166500	0
573	20240219	090600	0	166500	166500	166500	166500	0
574	20240219	090500	0	166500	166500	166500	166500	0
575	20240219	090400	0	166500	166500	166500	166500	0
576	20240219	090300	0	166500	166500	166500	166500	0
577	20240219	090200	0	166500	166500	166500	166500	0
578	20240219	090100	0	166500	166500	166500	166500	0
579	20240219	090000	0	166500	166500	166500	166500	0