KissMeData/002600/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183700	4070000	169000	169000	169000	169000	4
3	20240220	183600	4070000	169000	169000	169000	169000	0
4	20240220	183500	4070000	169000	169000	169000	169000	0
5	20240220	183400	4070000	169000	169000	169000	169000	0
6	20240220	183300	4070000	169000	169000	169000	169000	0
7	20240220	183200	4070000	169000	169000	169000	169000	0
8	20240220	183100	4070000	169000	169000	169000	169000	0
9	20240220	183000	4070000	169000	169000	169000	169000	0
10	20240220	182900	4070000	169000	169000	169000	169000	0
11	20240220	182800	4070000	169000	169000	169000	169000	0
12	20240220	182700	4070000	169000	169000	169000	169000	0
13	20240220	182600	4070000	169000	169000	169000	169000	0
14	20240220	182500	4070000	169000	169000	169000	169000	0
15	20240220	182400	4070000	169000	169000	169000	169000	0
16	20240220	182300	4070000	169000	169000	169000	169000	0
17	20240220	182200	4070000	169000	169000	169000	169000	0
18	20240220	182100	4070000	169000	169000	169000	169000	0
19	20240220	182000	4070000	169000	169000	169000	169000	0
20	20240220	181900	4070000	169000	169000	169000	169000	0
21	20240220	181800	4070000	169000	169000	169000	169000	0
22	20240220	181700	4070000	169000	169000	169000	169000	0
23	20240220	181600	4070000	169000	169000	169000	169000	0
24	20240220	181500	4070000	169000	169000	169000	169000	0
25	20240220	181400	4070000	169000	169000	169000	169000	0
26	20240220	181300	4070000	169000	169000	169000	169000	0
27	20240220	181200	4070000	169000	169000	169000	169000	0
28	20240220	181100	4070000	169000	169000	169000	169000	0
29	20240220	181000	4070000	169000	169000	169000	169000	0
30	20240220	180900	4070000	169000	169000	169000	169000	0
31	20240220	180800	4070000	169000	169000	169000	169000	0
32	20240220	180700	4070000	169000	169000	169000	169000	4
33	20240220	180600	4070000	169000	169000	169000	169000	0
34	20240220	180500	4070000	169000	169000	169000	169000	0
35	20240220	180400	4070000	169000	169000	169000	169000	0
36	20240220	180300	4070000	169000	169000	169000	169000	0
37	20240220	180200	4070000	169000	169000	169000	169000	0
38	20240220	180100	4070000	169000	169000	169000	169000	0
39	20240220	180000	4070000	169000	169000	169000	169000	0
40	20240220	175900	4070000	169000	169000	169000	169000	0
41	20240220	175800	4070000	169000	169000	169000	169000	0
42	20240220	175700	4070000	169000	169000	169000	169000	0
43	20240220	175600	4070000	169000	169000	169000	169000	0
44	20240220	175500	4070000	169000	169000	169000	169000	0
45	20240220	175400	4070000	169000	169000	169000	169000	0
46	20240220	175300	4070000	169000	169000	169000	169000	0
47	20240220	175200	4070000	169000	169000	169000	169000	0
48	20240220	175100	4070000	169000	169000	169000	169000	0
49	20240220	175000	4070000	169000	169000	169000	169000	0
50	20240220	174900	4070000	169000	169000	169000	169000	0
51	20240220	174800	4070000	169000	169000	169000	169000	0
52	20240220	174700	4070000	169000	169000	169000	169000	0
53	20240220	174600	4070000	169000	169000	169000	169000	0
54	20240220	174500	4070000	169000	169000	169000	169000	0
55	20240220	174400	4070000	169000	169000	169000	169000	0
56	20240220	174300	4070000	169000	169000	169000	169000	0
57	20240220	174200	4070000	169000	169000	169000	169000	0
58	20240220	174100	4070000	169000	169000	169000	169000	0
59	20240220	174000	4070000	169000	169000	169000	169000	0
60	20240220	173900	4070000	169000	169000	169000	169000	0
61	20240220	173800	4070000	169000	169000	169000	169000	0
62	20240220	173700	4070000	169000	169000	169000	169000	4
63	20240220	173600	4070000	169000	169000	169000	169000	0
64	20240220	173500	4070000	169000	169000	169000	169000	0
65	20240220	173400	4070000	169000	169000	169000	169000	0
66	20240220	173300	4070000	169000	169000	169000	169000	0
67	20240220	173200	4070000	169000	169000	169000	169000	0
68	20240220	173100	4070000	169000	169000	169000	169000	0
69	20240220	173000	4070000	169000	169000	169000	169000	0
70	20240220	172900	4070000	169000	169000	169000	169000	0
71	20240220	172800	4070000	169000	169000	169000	169000	0
72	20240220	172700	4070000	169000	169000	169000	169000	0
73	20240220	172600	4070000	169000	169000	169000	169000	0
74	20240220	172500	4070000	169000	169000	169000	169000	0
75	20240220	172400	4070000	169000	169000	169000	169000	0
76	20240220	172300	4070000	169000	169000	169000	169000	0
77	20240220	172200	4070000	169000	169000	169000	169000	0
78	20240220	172100	4070000	169000	169000	169000	169000	0
79	20240220	172000	4070000	169000	169000	169000	169000	0
80	20240220	171900	4070000	169000	169000	169000	169000	0
81	20240220	171800	4070000	169000	169000	169000	169000	0
82	20240220	171700	4070000	169000	169000	169000	169000	0
83	20240220	171600	4070000	169000	169000	169000	169000	0
84	20240220	171500	4070000	169000	169000	169000	169000	0
85	20240220	171400	4070000	169000	169000	169000	169000	0
86	20240220	171300	4070000	169000	169000	169000	169000	0
87	20240220	171200	4070000	169000	169000	169000	169000	0
88	20240220	171100	4070000	169000	169000	169000	169000	0
89	20240220	171000	4070000	169000	169000	169000	169000	0
90	20240220	170900	4070000	169000	169000	169000	169000	0
91	20240220	170800	4070000	169000	169000	169000	169000	0
92	20240220	170700	4070000	169000	169000	169000	169000	4
93	20240220	170600	4070000	169000	169000	169000	169000	0
94	20240220	170500	4070000	169000	169000	169000	169000	0
95	20240220	170400	4070000	169000	169000	169000	169000	0
96	20240220	170300	4070000	169000	169000	169000	169000	0
97	20240220	170200	4070000	169000	169000	169000	169000	0
98	20240220	170100	4070000	169000	169000	169000	169000	0
99	20240220	170000	4070000	169000	169000	169000	169000	0
100	20240220	165900	4070000	169000	169000	169000	169000	0
101	20240220	165800	4070000	169000	169000	169000	169000	0
102	20240220	165700	4070000	169000	169000	169000	169000	0
103	20240220	165600	4070000	169000	169000	169000	169000	0
104	20240220	165500	4070000	169000	169000	169000	169000	0
105	20240220	165400	4070000	169000	169000	169000	169000	0
106	20240220	165300	4070000	169000	169000	169000	169000	0
107	20240220	165200	4070000	169000	169000	169000	169000	0
108	20240220	165100	4070000	169000	169000	169000	169000	0
109	20240220	165000	4070000	169000	169000	169000	169000	0
110	20240220	164900	4070000	169000	169000	169000	169000	0
111	20240220	164800	4070000	169000	169000	169000	169000	0
112	20240220	164700	4070000	169000	169000	169000	169000	0
113	20240220	164600	4070000	169000	169000	169000	169000	0
114	20240220	164500	4070000	169000	169000	169000	169000	0
115	20240220	164400	4070000	169000	169000	169000	169000	0
116	20240220	164300	4070000	169000	169000	169000	169000	0
117	20240220	164200	4070000	169000	169000	169000	169000	0
118	20240220	164100	4070000	169000	169000	169000	169000	0
119	20240220	164000	4070000	169000	169000	169000	169000	0
120	20240220	163900	4070000	169000	169000	169000	169000	0
121	20240220	163800	4070000	169000	169000	169000	169000	0
122	20240220	163700	4070000	169000	169000	169000	169000	4
123	20240220	163600	4070000	169000	169000	169000	169000	0
124	20240220	163500	4070000	169000	169000	169000	169000	0
125	20240220	163400	4070000	169000	169000	169000	169000	0
126	20240220	163300	4070000	169000	169000	169000	169000	0
127	20240220	163200	4070000	169000	169000	169000	169000	0
128	20240220	163100	4070000	169000	169000	169000	169000	0
129	20240220	163000	4070000	169000	169000	169000	169000	0
130	20240220	162900	4070000	169000	169000	169000	169000	0
131	20240220	162800	4070000	169000	169000	169000	169000	0
132	20240220	162700	4070000	169000	169000	169000	169000	0
133	20240220	162600	4070000	169000	169000	169000	169000	0
134	20240220	162500	4070000	169000	169000	169000	169000	0
135	20240220	162400	4070000	169000	169000	169000	169000	0
136	20240220	162300	4070000	169000	169000	169000	169000	0
137	20240220	162200	4070000	169000	169000	169000	169000	0
138	20240220	162100	4070000	169000	169000	169000	169000	0
139	20240220	162000	4070000	169000	169000	169000	169000	0
140	20240220	161900	4070000	169000	169000	169000	169000	0
141	20240220	161800	4070000	169000	169000	169000	169000	0
142	20240220	161700	4070000	169000	169000	169000	169000	0
143	20240220	161600	4070000	169000	169000	169000	169000	0
144	20240220	161500	4070000	169000	169000	169000	169000	0
145	20240220	161400	4070000	169000	169000	169000	169000	0
146	20240220	161300	4070000	169000	169000	169000	169000	0
147	20240220	161200	4070000	169000	169000	169000	169000	0
148	20240220	161100	4070000	169000	169000	169000	169000	0
149	20240220	161000	4070000	169000	169000	169000	169000	0
150	20240220	160900	4070000	169000	169000	169000	169000	0
151	20240220	160800	4070000	169000	169000	169000	169000	0
152	20240220	160700	4070000	169000	169000	169000	169000	4
153	20240220	160600	4070000	169000	169000	169000	169000	0
154	20240220	160500	4070000	169000	169000	169000	169000	0
155	20240220	160400	4070000	169000	169000	169000	169000	0
156	20240220	160300	4070000	169000	169000	169000	169000	0
157	20240220	160200	4070000	169000	169000	169000	169000	0
158	20240220	160100	4070000	169000	169000	169000	169000	0
159	20240220	160000	4070000	169000	169000	169000	169000	0
160	20240220	155900	4070000	169000	169000	169000	169000	0
161	20240220	155800	4070000	169000	169000	169000	169000	0
162	20240220	155700	4070000	169000	169000	169000	169000	0
163	20240220	155600	4070000	169000	169000	169000	169000	0
164	20240220	155500	4070000	169000	169000	169000	169000	0
165	20240220	155400	4070000	169000	169000	169000	169000	0
166	20240220	155300	4070000	169000	169000	169000	169000	0
167	20240220	155200	4070000	169000	169000	169000	169000	0
168	20240220	155100	4070000	169000	169000	169000	169000	0
169	20240220	155000	4070000	169000	169000	169000	169000	0
170	20240220	154900	4070000	169000	169000	169000	169000	0
171	20240220	154800	4070000	169000	169000	169000	169000	0
172	20240220	154700	4070000	169000	169000	169000	169000	0
173	20240220	154600	4070000	169000	169000	169000	169000	0
174	20240220	154500	4070000	169000	169000	169000	169000	0
175	20240220	154400	4070000	169000	169000	169000	169000	0
176	20240220	154300	4070000	169000	169000	169000	169000	0
177	20240220	154200	4070000	169000	169000	169000	169000	0
178	20240220	154100	4070000	169000	169000	169000	169000	0
179	20240220	154000	4070000	169000	169000	169000	169000	0
180	20240220	153900	4070000	169000	169000	169000	169000	0
181	20240220	153800	4070000	169000	169000	169000	169000	0
182	20240220	153700	4070000	169000	169000	169000	169000	4
183	20240220	153600	4070000	169000	169000	169000	169000	0
184	20240220	153500	4070000	169000	169000	169000	169000	0
185	20240220	153400	4070000	169000	169000	169000	169000	0
186	20240220	153300	4070000	169000	169000	169000	169000	0
187	20240220	153200	4070000	169000	169000	169000	169000	0
188	20240220	153100	4070000	169000	169000	169000	169000	0
189	20240220	153000	4070000	169000	169000	169000	169000	4
190	20240220	152900	3394000	169100	169100	169100	169100	0
191	20240220	152800	3394000	169100	169100	169100	169100	0
192	20240220	152700	3394000	169100	169100	169100	169100	0
193	20240220	152600	3394000	169100	169100	169100	169100	0
194	20240220	152500	3394000	169100	169100	169100	169100	0
195	20240220	152400	3394000	169100	169100	169100	169100	0
196	20240220	152300	3394000	169100	169100	169100	169100	0
197	20240220	152200	3394000	169100	169100	169100	169100	0
198	20240220	152100	3394000	169100	169100	169100	169100	0
199	20240220	152000	3394000	169100	169100	169100	169100	0
200	20240220	151900	3394000	169100	169100	169100	169100	0
201	20240220	151800	3394000	169100	169100	169100	169100	1
202	20240220	151700	3224900	169200	169200	169200	169200	0
203	20240220	151600	3224900	169200	169200	169200	169200	0
204	20240220	151500	3224900	169200	169200	169200	169200	0
205	20240220	151400	3224900	169200	169200	169200	169200	0
206	20240220	151300	3224900	169200	169200	169200	169200	0
207	20240220	151200	3224900	169200	169200	169200	169200	0
208	20240220	151100	3224900	169200	169200	169200	169200	0
209	20240220	151000	3224900	169200	169200	169200	169200	0
210	20240220	150900	3224900	169200	169200	169200	169200	0
211	20240220	150800	3224900	169200	169200	169200	169200	0
212	20240220	150700	3224900	169200	169200	169200	169200	3
213	20240220	150600	2717300	169700	169700	169700	169700	0
214	20240220	150500	2717300	169700	169700	169700	169700	0
215	20240220	150400	2717300	169700	169700	169700	169700	0
216	20240220	150300	2717300	169700	169700	169700	169700	0
217	20240220	150200	2717300	169700	169700	169700	169700	0
218	20240220	150100	2717300	169700	169700	169700	169700	0
219	20240220	150000	2717300	169700	169700	169700	169700	0
220	20240220	145900	2717300	169700	169700	169700	169700	0
221	20240220	145800	2717300	169700	169700	169700	169700	0
222	20240220	145700	2717300	169700	169700	169700	169700	0
223	20240220	145600	2717300	169700	169700	169700	169700	0
224	20240220	145500	2717300	169700	169700	169700	169700	0
225	20240220	145400	2717300	169700	169700	169700	169700	0
226	20240220	145300	2717300	169700	169700	169700	169700	0
227	20240220	145200	2717300	169700	169700	169700	169700	0
228	20240220	145100	2717300	169700	169700	169700	169700	0
229	20240220	145000	2717300	169700	169700	169700	169700	0
230	20240220	144900	2717300	169700	169700	169700	169700	0
231	20240220	144800	2717300	169700	169700	169700	169700	0
232	20240220	144700	2717300	169700	169700	169700	169700	0
233	20240220	144600	2717300	169700	169700	169700	169700	0
234	20240220	144500	2717300	169700	169700	169700	169700	0
235	20240220	144400	2717300	169700	169700	169700	169700	0
236	20240220	144300	2717300	169700	169700	169700	169700	0
237	20240220	144200	2717300	169700	169700	169700	169700	0
238	20240220	144100	2717300	169700	169700	169700	169700	0
239	20240220	144000	2717300	169700	169700	169700	169700	0
240	20240220	143900	2717300	169700	169700	169700	169700	0
241	20240220	143800	2717300	169700	169700	169700	169700	0
242	20240220	143700	2717300	169700	169700	169700	169700	0
243	20240220	143600	2717300	169700	169700	169700	169700	0
244	20240220	143500	2717300	169700	169700	169700	169700	0
245	20240220	143400	2717300	169700	169700	169700	169700	0
246	20240220	143300	2717300	169700	169700	169700	169700	0
247	20240220	143200	2717300	169700	169700	169700	169700	0
248	20240220	143100	2717300	169700	169700	169700	169700	0
249	20240220	143000	2717300	169700	169700	169700	169700	0
250	20240220	142900	2717300	169700	169700	169700	169700	0
251	20240220	142800	2717300	169700	169700	169700	169700	0
252	20240220	142700	2717300	169700	169700	169700	169700	0
253	20240220	142600	2717300	169700	169700	169700	169700	0
254	20240220	142500	2717300	169700	169700	169700	169700	0
255	20240220	142400	2717300	169700	169700	169700	169700	0
256	20240220	142300	2717300	169700	169700	169700	169700	0
257	20240220	142200	2717300	169700	169700	169700	169700	0
258	20240220	142100	2717300	169700	169700	169700	169700	0
259	20240220	142000	2717300	169700	169700	169700	169700	0
260	20240220	141900	2717300	169700	169700	169700	169700	0
261	20240220	141800	2717300	169700	169700	169700	169700	0
262	20240220	141700	2717300	169700	169700	169700	169700	0
263	20240220	141600	2717300	169700	169700	169700	169700	0
264	20240220	141500	2717300	169700	169700	169700	169700	0
265	20240220	141400	2717300	169700	169700	169700	169700	0
266	20240220	141300	2717300	169700	169700	169700	169700	0
267	20240220	141200	2717300	169700	169700	169700	169700	0
268	20240220	141100	2717300	169700	169700	169700	169700	0
269	20240220	141000	2717300	169700	169700	169700	169700	0
270	20240220	140900	2717300	169700	169700	169700	169700	0
271	20240220	140800	2717300	169700	169700	169700	169700	0
272	20240220	140700	2717300	169700	169700	169700	169700	0
273	20240220	140600	2717300	169700	169700	169700	169700	0
274	20240220	140500	2717300	169700	169700	169700	169700	0
275	20240220	140400	2717300	169700	169700	169700	169700	0
276	20240220	140300	2717300	169700	169700	169700	169700	0
277	20240220	140200	2717300	169700	169700	169700	169700	0
278	20240220	140100	2717300	169700	169700	169700	169700	0
279	20240220	140000	2717300	169700	169700	169700	169700	0
280	20240220	135900	2717300	169700	169700	169700	169700	0
281	20240220	135800	2717300	169700	169700	169700	169700	0
282	20240220	135700	2717300	169700	169700	169700	169700	0
283	20240220	135600	2717300	169700	169700	169700	169700	0
284	20240220	135500	2717300	169700	169700	169700	169700	0
285	20240220	135400	2717300	169700	169700	169700	169700	0
286	20240220	135300	2717300	169700	169700	169700	169700	0
287	20240220	135200	2717300	169700	169700	169700	169700	0
288	20240220	135100	2717300	169700	169700	169700	169700	0
289	20240220	135000	2717300	169700	169700	169700	169700	0
290	20240220	134900	2717300	169700	169700	169700	169700	0
291	20240220	134800	2717300	169700	169700	169700	169700	0
292	20240220	134700	2717300	169700	169700	169700	169700	0
293	20240220	134600	2717300	169700	169700	169700	169700	0
294	20240220	134500	2717300	169700	169700	169700	169700	0
295	20240220	134400	2717300	169700	169700	169700	169700	0
296	20240220	134300	2717300	169700	169700	169700	169700	0
297	20240220	134200	2717300	169700	169700	169700	169700	0
298	20240220	134100	2717300	169700	169700	169700	169700	0
299	20240220	134000	2717300	169700	169700	169700	169700	0
300	20240220	133900	2717300	169700	169700	169700	169700	0
301	20240220	133800	2717300	169700	169700	169700	169700	0
302	20240220	133700	2717300	169700	169700	169700	169700	0
303	20240220	133600	2717300	169700	169700	169700	169700	0
304	20240220	133500	2717300	169700	169700	169700	169700	0
305	20240220	133400	2717300	169700	169700	169700	169700	0
306	20240220	133300	2717300	169700	169700	169700	169700	0
307	20240220	133200	2717300	169700	169700	169700	169700	0
308	20240220	133100	2717300	169700	169700	169700	169700	0
309	20240220	133000	2717300	169700	169700	169700	169700	0
310	20240220	132900	2717300	169700	169700	169700	169700	0
311	20240220	132800	2717300	169700	169700	169700	169700	0
312	20240220	132700	2717300	169700	169700	169700	169700	0
313	20240220	132600	2717300	169700	169700	169700	169700	0
314	20240220	132500	2717300	169700	169700	169700	169700	0
315	20240220	132400	2717300	169700	169700	169700	169700	0
316	20240220	132300	2717300	169700	169700	169700	169700	0
317	20240220	132200	2717300	169700	169700	169700	169700	0
318	20240220	132100	2717300	169700	169700	169700	169700	0
319	20240220	132000	2717300	169700	169700	169700	169700	0
320	20240220	131900	2717300	169700	169700	169700	169700	0
321	20240220	131800	2717300	169700	169700	169700	169700	0
322	20240220	131700	2717300	169700	169700	169700	169700	0
323	20240220	131600	2717300	169700	169700	169700	169700	0
324	20240220	131500	2717300	169700	169700	169700	169700	0
325	20240220	131400	2717300	169700	169700	169700	169700	0
326	20240220	131300	2717300	169700	169700	169700	169700	0
327	20240220	131200	2717300	169700	169700	169700	169700	0
328	20240220	131100	2717300	169700	169700	169700	169700	0
329	20240220	131000	2717300	169700	169700	169700	169700	0
330	20240220	130900	2717300	169700	169700	169700	169700	0
331	20240220	130800	2717300	169700	169700	169700	169700	0
332	20240220	130700	2717300	169700	169700	169700	169700	0
333	20240220	130600	2717300	169700	169700	169700	169700	0
334	20240220	130500	2717300	169700	169700	169700	169700	0
335	20240220	130400	2717300	169700	169700	169700	169700	0
336	20240220	130300	2717300	169700	169700	169700	169700	0
337	20240220	130200	2717300	169700	169700	169700	169700	0
338	20240220	130100	2717300	169700	169700	169700	169700	0
339	20240220	130000	2717300	169700	169700	169700	169700	0
340	20240220	125900	2717300	169700	169700	169700	169700	0
341	20240220	125800	2717300	169700	169700	169700	169700	0
342	20240220	125700	2717300	169700	169700	169700	169700	0
343	20240220	125600	2717300	169700	169700	169700	169700	0
344	20240220	125500	2717300	169700	169700	169700	169700	0
345	20240220	125400	2717300	169700	169700	169700	169700	0
346	20240220	125300	2717300	169700	169700	169700	169700	0
347	20240220	125200	2717300	169700	169700	169700	169700	0
348	20240220	125100	2717300	169700	169700	169700	169700	0
349	20240220	125000	2717300	169700	169700	169700	169700	0
350	20240220	124900	2717300	169700	169700	169700	169700	0
351	20240220	124800	2717300	169700	169700	169700	169700	0
352	20240220	124700	2717300	169700	169700	169700	169700	0
353	20240220	124600	2717300	169700	169700	169700	169700	6
354	20240220	124500	1699100	169600	169600	169600	169600	0
355	20240220	124400	1699100	169600	169600	169600	169600	0
356	20240220	124300	1699100	169600	169600	169600	169600	0
357	20240220	124200	1699100	169600	169600	169600	169600	0
358	20240220	124100	1699100	169600	169600	169600	169600	0
359	20240220	124000	1699100	169600	169600	169600	169600	0
360	20240220	123900	1699100	169600	169600	169600	169600	0
361	20240220	123800	1699100	169600	169600	169600	169600	0
362	20240220	123700	1699100	169600	169600	169600	169600	0
363	20240220	123600	1699100	169600	169600	169600	169600	0
364	20240220	123500	1699100	169600	169600	169600	169600	1
365	20240220	123400	1529500	169100	169100	169100	169100	0
366	20240220	123300	1529500	169100	169100	169100	169100	0
367	20240220	123200	1529500	169100	169100	169100	169100	0
368	20240220	123100	1529500	169100	169100	169100	169100	0
369	20240220	123000	1529500	169100	169100	169100	169100	0
370	20240220	122900	1529500	169100	169100	169100	169100	0
371	20240220	122800	1529500	169100	169100	169100	169100	0
372	20240220	122700	1529500	169100	169100	169100	169100	0
373	20240220	122600	1529500	169100	169100	169100	169100	0
374	20240220	122500	1529500	169100	169100	169100	169100	0
375	20240220	122400	1529500	169100	169100	169100	169100	0
376	20240220	122300	1529500	169100	169100	169100	169100	0
377	20240220	122200	1529500	169100	169100	169100	169100	0
378	20240220	122100	1529500	169100	169100	169100	169100	0
379	20240220	122000	1529500	169100	169100	169100	169100	0
380	20240220	121900	1529500	169100	169100	169100	169100	0
381	20240220	121800	1529500	169100	169100	169100	169100	0
382	20240220	121700	1529500	169100	169100	169100	169100	0
383	20240220	121600	1529500	169100	169100	169100	169100	0
384	20240220	121500	1529500	169100	169100	169100	169100	0
385	20240220	121400	1529500	169100	169100	169100	169100	0
386	20240220	121300	1529500	169100	169100	169100	169100	0
387	20240220	121200	1529500	169100	169100	169100	169100	0
388	20240220	121100	1529500	169100	169100	169100	169100	0
389	20240220	121000	1529500	169100	169100	169100	169100	0
390	20240220	120900	1529500	169100	169100	169100	169100	0
391	20240220	120800	1529500	169100	169100	169100	169100	0
392	20240220	120700	1529500	169100	169100	169100	169100	0
393	20240220	120600	1529500	169100	169100	169100	169100	0
394	20240220	120500	1529500	169100	169100	169100	169100	0
395	20240220	120400	1529500	169100	169100	169100	169100	0
396	20240220	120300	1529500	169100	169100	169100	169100	0
397	20240220	120200	1529500	169100	169100	169100	169100	0
398	20240220	120100	1529500	169100	169100	169100	169100	0
399	20240220	120000	1529500	169100	169100	169100	169100	0
400	20240220	115900	1529500	169100	169100	169100	169100	0
401	20240220	115800	1529500	169100	169100	169100	169100	0
402	20240220	115700	1529500	169100	169100	169100	169100	0
403	20240220	115600	1529500	169100	169100	169100	169100	0
404	20240220	115500	1529500	169100	169100	169100	169100	0
405	20240220	115400	1529500	169100	169100	169100	169100	0
406	20240220	115300	1529500	169100	169100	169100	169100	0
407	20240220	115200	1529500	169100	169100	169100	169100	0
408	20240220	115100	1529500	169100	169100	169100	169100	0
409	20240220	115000	1529500	169100	169100	169100	169100	0
410	20240220	114900	1529500	169100	169100	169100	169100	0
411	20240220	114800	1529500	169100	169100	169100	169100	0
412	20240220	114700	1529500	169100	169100	169100	169100	0
413	20240220	114600	1529500	169100	169100	169100	169100	0
414	20240220	114500	1529500	169100	169100	169100	169100	0
415	20240220	114400	1529500	169100	169100	169100	169100	0
416	20240220	114300	1529500	169100	169100	169100	169100	0
417	20240220	114200	1529500	169100	169100	169100	169100	0
418	20240220	114100	1529500	169100	169100	169100	169100	0
419	20240220	114000	1529500	169100	169100	169100	169100	0
420	20240220	113900	1529500	169100	169100	169100	169100	0
421	20240220	113800	1529500	169100	169100	169100	169100	0
422	20240220	113700	1529500	169100	169100	169100	169100	0
423	20240220	113600	1529500	169100	169100	169100	169100	0
424	20240220	113500	1529500	169100	169100	169100	169100	0
425	20240220	113400	1529500	169100	169100	169100	169100	0
426	20240220	113300	1529500	169100	169100	169100	169100	0
427	20240220	113200	1529500	169100	169100	169100	169100	0
428	20240220	113100	1529500	169100	169100	169100	169100	0
429	20240220	113000	1529500	169100	169100	169100	169100	0
430	20240220	112900	1529500	169100	169100	169100	169100	0
431	20240220	112800	1529500	169100	169100	169100	169100	0
432	20240220	112700	1529500	169100	169100	169100	169100	0
433	20240220	112600	1529500	169100	169100	169100	169100	0
434	20240220	112500	1529500	169100	169100	169100	169100	0
435	20240220	112400	1529500	169100	169100	169100	169100	0
436	20240220	112300	1529500	169100	169100	169100	169100	0
437	20240220	112200	1529500	169100	169100	169100	169100	0
438	20240220	112100	1529500	169100	169100	169100	169100	0
439	20240220	112000	1529500	169100	169100	169100	169100	0
440	20240220	111900	1529500	169100	169100	169100	169100	0
441	20240220	111800	1529500	169100	169100	169100	169100	0
442	20240220	111700	1529500	169100	169100	169100	169100	0
443	20240220	111600	1529500	169100	169100	169100	169100	0
444	20240220	111500	1529500	169100	169100	169100	169100	0
445	20240220	111400	1529500	169100	169100	169100	169100	0
446	20240220	111300	1529500	169100	169100	169100	169100	0
447	20240220	111200	1529500	169100	169100	169100	169100	0
448	20240220	111100	1529500	169100	169100	169100	169100	0
449	20240220	111000	1529500	169100	169100	169100	169100	0
450	20240220	110900	1529500	169100	169100	169100	169100	0
451	20240220	110800	1529500	169100	169100	169100	169100	0
452	20240220	110700	1529500	169100	169100	169100	169100	0
453	20240220	110600	1529500	169100	169100	169100	169100	0
454	20240220	110500	1529500	169100	169100	169100	169100	0
455	20240220	110400	1529500	169100	169100	169100	169100	0
456	20240220	110300	1529500	169100	169100	169100	169100	0
457	20240220	110200	1529500	169100	169100	169100	169100	0
458	20240220	110100	1529500	169100	169100	169100	169100	0
459	20240220	110000	1529500	169100	169100	169100	169100	0
460	20240220	105900	1529500	169100	169100	169100	169100	0
461	20240220	105800	1529500	169100	169100	169100	169100	0
462	20240220	105700	1529500	169100	169100	169100	169100	0
463	20240220	105600	1529500	169100	169100	169100	169100	0
464	20240220	105500	1529500	169100	169100	169100	169100	0
465	20240220	105400	1529500	169100	169100	169100	169100	0
466	20240220	105300	1529500	169100	169100	169100	169100	0
467	20240220	105200	1529500	169100	169100	169100	169100	0
468	20240220	105100	1529500	169100	169100	169100	169100	0
469	20240220	105000	1529500	169100	169100	169100	169100	0
470	20240220	104900	1529500	169100	169100	169100	169100	0
471	20240220	104800	1529500	169100	169100	169100	169100	0
472	20240220	104700	1529500	169100	169100	169100	169100	0
473	20240220	104600	1529500	169100	169100	169100	169100	0
474	20240220	104500	1529500	169100	169100	169100	169100	0
475	20240220	104400	1529500	169100	169100	169100	169100	0
476	20240220	104300	1529500	169100	169100	169100	169100	0
477	20240220	104200	1529500	169100	169100	169100	169100	0
478	20240220	104100	1529500	169100	169100	169100	169100	0
479	20240220	104000	1529500	169100	169100	169100	169100	0
480	20240220	103900	1529500	169100	169100	169100	169100	0
481	20240220	103800	1529500	169100	169100	169100	169100	0
482	20240220	103700	1529500	169100	169100	169100	169100	0
483	20240220	103600	1529500	169100	169100	169100	169100	0
484	20240220	103500	1529500	169100	169100	169100	169100	0
485	20240220	103400	1529500	169100	169100	169100	169100	0
486	20240220	103300	1529500	169100	169100	169100	169100	0
487	20240220	103200	1529500	169100	169100	169100	169100	0
488	20240220	103100	1529500	169100	169100	169100	169100	0
489	20240220	103000	1529500	169100	169100	169100	169100	0
490	20240220	102900	1529500	169100	169100	169100	169100	0
491	20240220	102800	1529500	169100	169100	169100	169100	0
492	20240220	102700	1529500	169100	169100	169100	169100	0
493	20240220	102600	1529500	169100	169100	169100	169100	0
494	20240220	102500	1529500	169100	169100	169100	169100	0
495	20240220	102400	1529500	169100	169100	169100	169100	0
496	20240220	102300	1529500	169100	169100	169100	169100	0
497	20240220	102200	1529500	169100	169100	169100	169100	0
498	20240220	102100	1529500	169100	169100	169100	169100	0
499	20240220	102000	1529500	169100	169100	169100	169100	0
500	20240220	101900	1529500	169100	169100	169100	169100	0
501	20240220	101800	1529500	169100	169100	169100	169100	0
502	20240220	101700	1529500	169100	169100	169100	169100	0
503	20240220	101600	1529500	169100	169100	169100	169100	0
504	20240220	101500	1529500	169100	169100	169100	169100	0
505	20240220	101400	1529500	169100	169100	169100	169100	0
506	20240220	101300	1529500	169100	169100	169100	169100	0
507	20240220	101200	1529500	169100	169100	169100	169100	0
508	20240220	101100	1529500	169100	169100	169100	169100	0
509	20240220	101000	1529500	169100	169100	169100	169100	0
510	20240220	100900	1529500	169100	169100	169100	169100	0
511	20240220	100800	1529500	169100	169100	169100	169100	0
512	20240220	100700	1529500	169100	169100	169100	169100	0
513	20240220	100600	1529500	169100	169100	169100	169100	0
514	20240220	100500	1529500	169100	169100	169100	169100	0
515	20240220	100400	1529500	169100	169100	169100	169100	0
516	20240220	100300	1529500	169100	169100	169100	169100	0
517	20240220	100200	1529500	169100	169100	169100	169100	0
518	20240220	100100	1529500	169100	169100	169100	169100	0
519	20240220	100000	1529500	169100	169100	169100	169100	0
520	20240220	095900	1529500	169100	169100	169100	169100	0
521	20240220	095800	1529500	169100	169100	169100	169100	0
522	20240220	095700	1529500	169100	169100	169100	169100	0
523	20240220	095600	1529500	169100	169100	169100	169100	0
524	20240220	095500	1529500	169100	169100	169100	169100	0
525	20240220	095400	1529500	169100	169100	169100	169100	0
526	20240220	095300	1529500	169100	169100	169100	169100	0
527	20240220	095200	1529500	169100	169100	169100	169100	0
528	20240220	095100	1529500	169100	169100	169100	169100	0
529	20240220	095000	1529500	169100	169100	169100	169100	0
530	20240220	094900	1529500	169100	169100	169100	169100	0
531	20240220	094800	1529500	169100	169100	169100	169100	0
532	20240220	094700	1529500	169100	169100	169100	169100	0
533	20240220	094600	1529500	169100	169100	169100	169100	0
534	20240220	094500	1529500	169100	169100	169100	169100	0
535	20240220	094400	1529500	169100	169100	169100	169100	0
536	20240220	094300	1529500	169100	169100	169100	169100	0
537	20240220	094200	1529500	169100	169100	169100	169100	0
538	20240220	094100	1529500	169100	169100	169100	169100	0
539	20240220	094000	1529500	169100	169100	169100	169100	0
540	20240220	093900	1529500	169100	169100	169100	169100	0
541	20240220	093800	1529500	169100	169100	169100	169100	0
542	20240220	093700	1529500	169100	169100	169100	169100	0
543	20240220	093600	1529500	169100	169100	169100	169100	0
544	20240220	093500	1529500	169100	169100	169100	169100	0
545	20240220	093400	1529500	169100	169100	169100	169100	0
546	20240220	093300	1529500	169100	169100	169100	169100	4
547	20240220	093200	853100	169100	169100	169100	169100	0
548	20240220	093100	853100	169100	169100	169100	169100	0
549	20240220	093000	853100	169100	169100	169100	169100	0
550	20240220	092900	853100	169100	169100	169100	169100	0
551	20240220	092800	853100	169100	169100	169100	169100	0
552	20240220	092700	853100	169100	169100	169100	169100	0
553	20240220	092600	853100	169100	169100	169100	169100	0
554	20240220	092500	853100	169100	169100	169100	169100	0
555	20240220	092400	853100	169100	169100	169100	169100	0
556	20240220	092300	853100	169100	169100	169100	169100	0
557	20240220	092200	853100	169100	169100	169100	169100	0
558	20240220	092100	853100	169100	169100	169100	169100	0
559	20240220	092000	853100	169100	169100	169100	169100	0
560	20240220	091900	853100	169100	169100	169100	169100	0
561	20240220	091800	853100	169100	169100	169100	169100	0
562	20240220	091700	853100	169100	169100	169100	169100	0
563	20240220	091600	853100	169100	169100	169100	169100	1
564	20240220	091500	684000	171000	171000	171000	171000	0
565	20240220	091400	684000	171000	171000	171000	171000	0
566	20240220	091300	684000	171000	171000	171000	171000	0
567	20240220	091200	684000	171000	171000	171000	171000	0
568	20240220	091100	684000	171000	171000	171000	171000	0
569	20240220	091000	684000	171000	171000	171000	171000	0
570	20240220	090900	684000	171000	171000	171000	171000	0
571	20240220	090800	684000	171000	171000	171000	171000	0
572	20240220	090700	684000	171000	171000	171000	171000	1
573	20240220	090600	513000	171000	171000	171000	171000	0
574	20240220	090500	513000	171000	171000	171000	171000	1
575	20240220	090400	342000	171000	171000	171000	171000	0
576	20240220	090300	342000	171000	171000	171000	171000	0
577	20240220	090200	342000	171000	171000	171000	171000	0
578	20240220	090100	342000	171000	171000	171000	171000	0
579	20240220	090000	342000	171000	171000	171000	171000	2