KissMeData/002170/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183600	79680600	52900	52900	52900	52900	15
3	20240220	183500	79680600	52900	52900	52900	52900	0
4	20240220	183400	79680600	52900	52900	52900	52900	0
5	20240220	183300	79680600	52900	52900	52900	52900	0
6	20240220	183200	79680600	52900	52900	52900	52900	0
7	20240220	183100	79680600	52900	52900	52900	52900	0
8	20240220	183000	79680600	52900	52900	52900	52900	0
9	20240220	182900	79680600	52900	52900	52900	52900	0
10	20240220	182800	79680600	52900	52900	52900	52900	0
11	20240220	182700	79680600	52900	52900	52900	52900	0
12	20240220	182600	79680600	52900	52900	52900	52900	0
13	20240220	182500	79680600	52900	52900	52900	52900	0
14	20240220	182400	79680600	52900	52900	52900	52900	0
15	20240220	182300	79680600	52900	52900	52900	52900	0
16	20240220	182200	79680600	52900	52900	52900	52900	0
17	20240220	182100	79680600	52900	52900	52900	52900	0
18	20240220	182000	79680600	52900	52900	52900	52900	0
19	20240220	181900	79680600	52900	52900	52900	52900	0
20	20240220	181800	79680600	52900	52900	52900	52900	0
21	20240220	181700	79680600	52900	52900	52900	52900	0
22	20240220	181600	79680600	52900	52900	52900	52900	0
23	20240220	181500	79680600	52900	52900	52900	52900	0
24	20240220	181400	79680600	52900	52900	52900	52900	0
25	20240220	181300	79680600	52900	52900	52900	52900	0
26	20240220	181200	79680600	52900	52900	52900	52900	0
27	20240220	181100	79680600	52900	52900	52900	52900	0
28	20240220	181000	79680600	52900	52900	52900	52900	0
29	20240220	180900	79680600	52900	52900	52900	52900	0
30	20240220	180800	79680600	52900	52900	52900	52900	0
31	20240220	180700	79680600	52900	52900	52900	52900	0
32	20240220	180600	79680600	52900	52900	52900	52900	15
33	20240220	180500	79680600	52900	52900	52900	52900	0
34	20240220	180400	79680600	52900	52900	52900	52900	0
35	20240220	180300	79680600	52900	52900	52900	52900	0
36	20240220	180200	79680600	52900	52900	52900	52900	0
37	20240220	180100	79680600	52900	52900	52900	52900	0
38	20240220	180000	79680600	52900	52900	52900	52900	0
39	20240220	175900	79680600	52900	52900	52900	52900	0
40	20240220	175800	79680600	52900	52900	52900	52900	0
41	20240220	175700	79680600	52900	52900	52900	52900	0
42	20240220	175600	79680600	52900	52900	52900	52900	0
43	20240220	175500	79680600	52900	52900	52900	52900	0
44	20240220	175400	79680600	52900	52900	52900	52900	0
45	20240220	175300	79680600	52900	52900	52900	52900	0
46	20240220	175200	79680600	52900	52900	52900	52900	0
47	20240220	175100	79680600	52900	52900	52900	52900	0
48	20240220	175000	79680600	52900	52900	52900	52900	0
49	20240220	174900	79680600	52900	52900	52900	52900	0
50	20240220	174800	79680600	52900	52900	52900	52900	0
51	20240220	174700	79680600	52900	52900	52900	52900	0
52	20240220	174600	79680600	52900	52900	52900	52900	0
53	20240220	174500	79680600	52900	52900	52900	52900	0
54	20240220	174400	79680600	52900	52900	52900	52900	0
55	20240220	174300	79680600	52900	52900	52900	52900	0
56	20240220	174200	79680600	52900	52900	52900	52900	0
57	20240220	174100	79680600	52900	52900	52900	52900	0
58	20240220	174000	79680600	52900	52900	52900	52900	0
59	20240220	173900	79680600	52900	52900	52900	52900	0
60	20240220	173800	79680600	52900	52900	52900	52900	0
61	20240220	173700	79680600	52900	52900	52900	52900	0
62	20240220	173600	79680600	52900	52900	52900	52900	15
63	20240220	173500	79680600	52900	52900	52900	52900	0
64	20240220	173400	79680600	52900	52900	52900	52900	0
65	20240220	173300	79680600	52900	52900	52900	52900	0
66	20240220	173200	79680600	52900	52900	52900	52900	0
67	20240220	173100	79680600	52900	52900	52900	52900	0
68	20240220	173000	79680600	52900	52900	52900	52900	0
69	20240220	172900	79680600	52900	52900	52900	52900	0
70	20240220	172800	79680600	52900	52900	52900	52900	0
71	20240220	172700	79680600	52900	52900	52900	52900	0
72	20240220	172600	79680600	52900	52900	52900	52900	0
73	20240220	172500	79680600	52900	52900	52900	52900	0
74	20240220	172400	79680600	52900	52900	52900	52900	0
75	20240220	172300	79680600	52900	52900	52900	52900	0
76	20240220	172200	79680600	52900	52900	52900	52900	0
77	20240220	172100	79680600	52900	52900	52900	52900	0
78	20240220	172000	79680600	52900	52900	52900	52900	0
79	20240220	171900	79680600	52900	52900	52900	52900	0
80	20240220	171800	79680600	52900	52900	52900	52900	0
81	20240220	171700	79680600	52900	52900	52900	52900	0
82	20240220	171600	79680600	52900	52900	52900	52900	0
83	20240220	171500	79680600	52900	52900	52900	52900	0
84	20240220	171400	79680600	52900	52900	52900	52900	0
85	20240220	171300	79680600	52900	52900	52900	52900	0
86	20240220	171200	79680600	52900	52900	52900	52900	0
87	20240220	171100	79680600	52900	52900	52900	52900	0
88	20240220	171000	79680600	52900	52900	52900	52900	0
89	20240220	170900	79680600	52900	52900	52900	52900	0
90	20240220	170800	79680600	52900	52900	52900	52900	0
91	20240220	170700	79680600	52900	52900	52900	52900	0
92	20240220	170600	79680600	52900	52900	52900	52900	15
93	20240220	170500	79680600	52900	52900	52900	52900	0
94	20240220	170400	79680600	52900	52900	52900	52900	0
95	20240220	170300	79680600	52900	52900	52900	52900	0
96	20240220	170200	79680600	52900	52900	52900	52900	0
97	20240220	170100	79680600	52900	52900	52900	52900	0
98	20240220	170000	79680600	52900	52900	52900	52900	0
99	20240220	165900	79680600	52900	52900	52900	52900	0
100	20240220	165800	79680600	52900	52900	52900	52900	0
101	20240220	165700	79680600	52900	52900	52900	52900	0
102	20240220	165600	79680600	52900	52900	52900	52900	0
103	20240220	165500	79680600	52900	52900	52900	52900	0
104	20240220	165400	79680600	52900	52900	52900	52900	0
105	20240220	165300	79680600	52900	52900	52900	52900	0
106	20240220	165200	79680600	52900	52900	52900	52900	0
107	20240220	165100	79680600	52900	52900	52900	52900	0
108	20240220	165000	79680600	52900	52900	52900	52900	0
109	20240220	164900	79680600	52900	52900	52900	52900	0
110	20240220	164800	79680600	52900	52900	52900	52900	0
111	20240220	164700	79680600	52900	52900	52900	52900	0
112	20240220	164600	79680600	52900	52900	52900	52900	0
113	20240220	164500	79680600	52900	52900	52900	52900	0
114	20240220	164400	79680600	52900	52900	52900	52900	0
115	20240220	164300	79680600	52900	52900	52900	52900	0
116	20240220	164200	79680600	52900	52900	52900	52900	0
117	20240220	164100	79680600	52900	52900	52900	52900	0
118	20240220	164000	79680600	52900	52900	52900	52900	0
119	20240220	163900	79680600	52900	52900	52900	52900	0
120	20240220	163800	79680600	52900	52900	52900	52900	0
121	20240220	163700	79680600	52900	52900	52900	52900	0
122	20240220	163600	79680600	52900	52900	52900	52900	15
123	20240220	163500	79680600	52900	52900	52900	52900	0
124	20240220	163400	79680600	52900	52900	52900	52900	0
125	20240220	163300	79680600	52900	52900	52900	52900	0
126	20240220	163200	79680600	52900	52900	52900	52900	0
127	20240220	163100	79680600	52900	52900	52900	52900	0
128	20240220	163000	79680600	52900	52900	52900	52900	0
129	20240220	162900	79680600	52900	52900	52900	52900	0
130	20240220	162800	79680600	52900	52900	52900	52900	0
131	20240220	162700	79680600	52900	52900	52900	52900	0
132	20240220	162600	79680600	52900	52900	52900	52900	0
133	20240220	162500	79680600	52900	52900	52900	52900	0
134	20240220	162400	79680600	52900	52900	52900	52900	0
135	20240220	162300	79680600	52900	52900	52900	52900	0
136	20240220	162200	79680600	52900	52900	52900	52900	0
137	20240220	162100	79680600	52900	52900	52900	52900	0
138	20240220	162000	79680600	52900	52900	52900	52900	0
139	20240220	161900	79680600	52900	52900	52900	52900	0
140	20240220	161800	79680600	52900	52900	52900	52900	0
141	20240220	161700	79680600	52900	52900	52900	52900	0
142	20240220	161600	79680600	52900	52900	52900	52900	0
143	20240220	161500	79680600	52900	52900	52900	52900	0
144	20240220	161400	79680600	52900	52900	52900	52900	0
145	20240220	161300	79680600	52900	52900	52900	52900	0
146	20240220	161200	79680600	52900	52900	52900	52900	0
147	20240220	161100	79680600	52900	52900	52900	52900	0
148	20240220	161000	79680600	52900	52900	52900	52900	0
149	20240220	160900	79680600	52900	52900	52900	52900	0
150	20240220	160800	79680600	52900	52900	52900	52900	0
151	20240220	160700	79680600	52900	52900	52900	52900	0
152	20240220	160600	79680600	52900	52900	52900	52900	15
153	20240220	160500	79680600	52900	52900	52900	52900	0
154	20240220	160400	79680600	52900	52900	52900	52900	0
155	20240220	160300	79680600	52900	52900	52900	52900	0
156	20240220	160200	79680600	52900	52900	52900	52900	0
157	20240220	160100	79680600	52900	52900	52900	52900	0
158	20240220	160000	79680600	52900	52900	52900	52900	0
159	20240220	155900	79680600	52900	52900	52900	52900	0
160	20240220	155800	79680600	52900	52900	52900	52900	0
161	20240220	155700	79680600	52900	52900	52900	52900	0
162	20240220	155600	79680600	52900	52900	52900	52900	0
163	20240220	155500	79680600	52900	52900	52900	52900	0
164	20240220	155400	79680600	52900	52900	52900	52900	0
165	20240220	155300	79680600	52900	52900	52900	52900	0
166	20240220	155200	79680600	52900	52900	52900	52900	0
167	20240220	155100	79680600	52900	52900	52900	52900	0
168	20240220	155000	79680600	52900	52900	52900	52900	0
169	20240220	154900	79680600	52900	52900	52900	52900	0
170	20240220	154800	79680600	52900	52900	52900	52900	0
171	20240220	154700	79680600	52900	52900	52900	52900	0
172	20240220	154600	79680600	52900	52900	52900	52900	0
173	20240220	154500	79680600	52900	52900	52900	52900	0
174	20240220	154400	79680600	52900	52900	52900	52900	0
175	20240220	154300	79680600	52900	52900	52900	52900	0
176	20240220	154200	79680600	52900	52900	52900	52900	0
177	20240220	154100	79680600	52900	52900	52900	52900	0
178	20240220	154000	79680600	52900	52900	52900	52900	0
179	20240220	153900	79680600	52900	52900	52900	52900	0
180	20240220	153800	79680600	52900	52900	52900	52900	0
181	20240220	153700	79680600	52900	52900	52900	52900	0
182	20240220	153600	79680600	52900	52900	52900	52900	15
183	20240220	153500	79680600	52900	52900	52900	52900	0
184	20240220	153400	79680600	52900	52900	52900	52900	0
185	20240220	153300	79680600	52900	52900	52900	52900	0
186	20240220	153200	79680600	52900	52900	52900	52900	0
187	20240220	153100	79680600	52900	52900	52900	52900	0
188	20240220	153000	79680600	52900	52900	52900	52900	15
189	20240220	152900	78887100	52500	52500	52500	52500	0
190	20240220	152800	78887100	52500	52500	52500	52500	0
191	20240220	152700	78887100	52500	52500	52500	52500	0
192	20240220	152600	78887100	52500	52500	52500	52500	0
193	20240220	152500	78887100	52500	52500	52500	52500	0
194	20240220	152400	78887100	52500	52500	52500	52500	0
195	20240220	152300	78887100	52500	52500	52500	52500	0
196	20240220	152200	78887100	52500	52500	52500	52500	0
197	20240220	152100	78887100	52500	52500	52500	52500	0
198	20240220	152000	78887100	52500	52500	52500	52500	0
199	20240220	151900	78887100	52500	52500	52500	52500	11
200	20240220	151800	78309600	52400	52400	52400	52400	0
201	20240220	151700	78309600	52400	52400	52400	52400	0
202	20240220	151600	78309600	52400	52400	52400	52400	0
203	20240220	151500	78309600	52400	52400	52400	52400	1
204	20240220	151400	78257200	52400	52400	52400	52400	0
205	20240220	151300	78257200	52400	52400	52400	52400	0
206	20240220	151200	78257200	52400	52400	52400	52400	0
207	20240220	151100	78257200	52400	52400	52400	52400	0
208	20240220	151000	78257200	52400	52400	52400	52400	11
209	20240220	150900	77680800	52400	52400	52400	52400	0
210	20240220	150800	77680800	52400	52400	52400	52400	0
211	20240220	150700	77680800	52400	52400	52400	52400	0
212	20240220	150600	77680800	52400	52400	52400	52400	0
213	20240220	150500	77680800	52400	52400	52400	52400	0
214	20240220	150400	77680800	52400	52400	52400	52400	0
215	20240220	150300	77680800	52400	52400	52400	52400	0
216	20240220	150200	77680800	52400	52400	52400	52400	0
217	20240220	150100	77680800	52400	52400	52400	52400	0
218	20240220	150000	77680800	52400	52400	52400	52400	0
219	20240220	145900	77680800	52400	52400	52400	52400	0
220	20240220	145800	77680800	52400	52400	52400	52400	0
221	20240220	145700	77680800	52400	52400	52400	52400	0
222	20240220	145600	77680800	52400	52400	52400	52400	0
223	20240220	145500	77680800	52400	52400	52400	52400	0
224	20240220	145400	77680800	52400	52400	52400	52400	0
225	20240220	145300	77680800	52400	52400	52400	52400	0
226	20240220	145200	77680800	52400	52400	52400	52400	0
227	20240220	145100	77680800	52400	52400	52400	52400	0
228	20240220	145000	77680800	52400	52400	52400	52400	0
229	20240220	144900	77680800	52400	52400	52400	52400	0
230	20240220	144800	77680800	52400	52400	52400	52400	0
231	20240220	144700	77680800	52400	52400	52400	52400	0
232	20240220	144600	77680800	52400	52400	52400	52400	0
233	20240220	144500	77680800	52400	52400	52400	52400	0
234	20240220	144400	77680800	52400	52400	52400	52400	0
235	20240220	144300	77680800	52400	52400	52400	52400	0
236	20240220	144200	77680800	52400	52400	52400	52400	0
237	20240220	144100	77680800	52400	52400	52400	52400	0
238	20240220	144000	77680800	52400	52400	52400	52400	0
239	20240220	143900	77680800	52400	52400	52400	52400	0
240	20240220	143800	77680800	52400	52400	52400	52400	0
241	20240220	143700	77680800	52400	52400	52400	52400	0
242	20240220	143600	77680800	52400	52400	52400	52400	0
243	20240220	143500	77680800	52400	52400	52400	52400	1
244	20240220	143400	77628400	52400	52400	52400	52400	0
245	20240220	143300	77628400	52400	52400	52400	52400	0
246	20240220	143200	77628400	52400	52400	52400	52400	0
247	20240220	143100	77628400	52400	52400	52400	52400	0
248	20240220	143000	77628400	52400	52400	52400	52400	3
249	20240220	142900	77471200	52500	52500	52500	52500	0
250	20240220	142800	77471200	52500	52500	52500	52500	0
251	20240220	142700	77471200	52500	52500	52500	52500	30
252	20240220	142600	75896200	52400	52400	52400	52400	0
253	20240220	142500	75896200	52400	52400	52400	52400	18
254	20240220	142400	74953000	52400	52400	52400	52400	0
255	20240220	142300	74953000	52400	52400	52400	52400	0
256	20240220	142200	74953000	52400	52400	52400	52400	0
257	20240220	142100	74953000	52400	52400	52400	52400	0
258	20240220	142000	74953000	52400	52400	52400	52400	0
259	20240220	141900	74953000	52400	52400	52400	52400	0
260	20240220	141800	74953000	52400	52400	52400	52400	0
261	20240220	141700	74953000	52400	52400	52400	52400	0
262	20240220	141600	74953000	52400	52400	52400	52400	0
263	20240220	141500	74953000	52400	52400	52400	52400	0
264	20240220	141400	74953000	52400	52400	52400	52400	0
265	20240220	141300	74953000	52400	52400	52400	52400	0
266	20240220	141200	74953000	52400	52400	52400	52400	0
267	20240220	141100	74953000	52400	52400	52400	52400	0
268	20240220	141000	74953000	52400	52400	52400	52400	0
269	20240220	140900	74953000	52400	52400	52400	52400	2
270	20240220	140800	74848200	52200	52200	52200	52200	0
271	20240220	140700	74848200	52200	52200	52200	52200	2
272	20240220	140600	74743800	52100	52100	52100	52100	0
273	20240220	140500	74743800	52100	52100	52100	52100	0
274	20240220	140400	74743800	52100	52100	52100	52100	0
275	20240220	140300	74743800	52100	52100	52100	52100	0
276	20240220	140200	74743800	52100	52100	52100	52100	0
277	20240220	140100	74743800	52100	52100	52100	52100	0
278	20240220	140000	74743800	52100	52100	52100	52100	0
279	20240220	135900	74743800	52100	52100	52100	52100	0
280	20240220	135800	74743800	52100	52200	52200	52100	13
281	20240220	135700	74066400	52300	52300	52300	52300	0
282	20240220	135600	74066400	52300	52300	52300	52300	0
283	20240220	135500	74066400	52300	52300	52300	52300	0
284	20240220	135400	74066400	52300	52300	52300	52300	0
285	20240220	135300	74066400	52300	52300	52300	52300	0
286	20240220	135200	74066400	52300	52300	52300	52300	0
287	20240220	135100	74066400	52300	52300	52300	52300	0
288	20240220	135000	74066400	52300	52300	52300	52300	0
289	20240220	134900	74066400	52300	52300	52300	52300	0
290	20240220	134800	74066400	52300	52300	52300	52300	0
291	20240220	134700	74066400	52300	52300	52300	52300	0
292	20240220	134600	74066400	52300	52300	52300	52300	0
293	20240220	134500	74066400	52300	52300	52300	52300	0
294	20240220	134400	74066400	52300	52300	52300	52300	0
295	20240220	134300	74066400	52300	52300	52300	52300	0
296	20240220	134200	74066400	52300	52300	52300	52300	0
297	20240220	134100	74066400	52300	52300	52300	52300	0
298	20240220	134000	74066400	52300	52300	52300	52300	0
299	20240220	133900	74066400	52300	52300	52300	52300	0
300	20240220	133800	74066400	52300	52300	52300	52300	0
301	20240220	133700	74066400	52300	52300	52300	52300	0
302	20240220	133600	74066400	52300	52300	52300	52300	0
303	20240220	133500	74066400	52300	52300	52300	52300	0
304	20240220	133400	74066400	52300	52300	52300	52300	0
305	20240220	133300	74066400	52300	52300	52300	52300	0
306	20240220	133200	74066400	52300	52300	52300	52300	0
307	20240220	133100	74066400	52300	52300	52300	52300	0
308	20240220	133000	74066400	52300	52300	52300	52300	0
309	20240220	132900	74066400	52300	52300	52300	52300	0
310	20240220	132800	74066400	52300	52300	52300	52300	0
311	20240220	132700	74066400	52300	52300	52300	52300	0
312	20240220	132600	74066400	52300	52300	52300	52300	1
313	20240220	132500	74014100	52300	52300	52300	52300	0
314	20240220	132400	74014100	52300	52300	52300	52300	0
315	20240220	132300	74014100	52300	52300	52300	52300	0
316	20240220	132200	74014100	52300	52300	52300	52300	0
317	20240220	132100	74014100	52300	52300	52300	52300	0
318	20240220	132000	74014100	52300	52300	52300	52300	0
319	20240220	131900	74014100	52300	52300	52300	52300	0
320	20240220	131800	74014100	52300	52300	52300	52300	0
321	20240220	131700	74014100	52300	52300	52300	52300	2
322	20240220	131600	73909500	52300	52300	52300	52300	0
323	20240220	131500	73909500	52300	52300	52300	52300	0
324	20240220	131400	73909500	52300	52300	52300	52300	0
325	20240220	131300	73909500	52300	52300	52300	52300	0
326	20240220	131200	73909500	52300	52300	52300	52300	0
327	20240220	131100	73909500	52300	52300	52300	52300	0
328	20240220	131000	73909500	52300	52300	52300	52300	4
329	20240220	130900	73700300	52500	52500	52500	52500	0
330	20240220	130800	73700300	52500	52500	52500	52500	0
331	20240220	130700	73700300	52500	52500	52500	52500	0
332	20240220	130600	73700300	52500	52500	52500	52500	0
333	20240220	130500	73700300	52500	52500	52500	52500	0
334	20240220	130400	73700300	52500	52500	52500	52500	0
335	20240220	130300	73700300	52500	52500	52500	52500	0
336	20240220	130200	73700300	52500	52500	52500	52500	0
337	20240220	130100	73700300	52500	52500	52500	52500	0
338	20240220	130000	73700300	52500	52500	52500	52500	0
339	20240220	125900	73700300	52500	52500	52500	52500	0
340	20240220	125800	73700300	52500	52500	52500	52500	0
341	20240220	125700	73700300	52500	52500	52500	52500	0
342	20240220	125600	73700300	52500	52500	52500	52500	0
343	20240220	125500	73700300	52500	52500	52500	52500	0
344	20240220	125400	73700300	52500	52500	52500	52500	0
345	20240220	125300	73700300	52500	52500	52500	52500	0
346	20240220	125200	73700300	52500	52500	52500	52500	0
347	20240220	125100	73700300	52500	52500	52500	52500	0
348	20240220	125000	73700300	52500	52500	52500	52500	0
349	20240220	124900	73700300	52500	52500	52500	52500	0
350	20240220	124800	73700300	52500	52500	52500	52500	0
351	20240220	124700	73700300	52500	52500	52500	52500	0
352	20240220	124600	73700300	52500	52500	52500	52500	0
353	20240220	124500	73700300	52500	52500	52500	52500	0
354	20240220	124400	73700300	52500	52500	52500	52500	0
355	20240220	124300	73700300	52500	52500	52500	52500	0
356	20240220	124200	73700300	52500	52500	52500	52500	0
357	20240220	124100	73700300	52500	52500	52500	52500	0
358	20240220	124000	73700300	52500	52500	52500	52500	0
359	20240220	123900	73700300	52500	52500	52500	52500	0
360	20240220	123800	73700300	52500	52500	52500	52500	0
361	20240220	123700	73700300	52500	52500	52500	52500	0
362	20240220	123600	73700300	52500	52500	52500	52500	0
363	20240220	123500	73700300	52500	52500	52500	52500	0
364	20240220	123400	73700300	52500	52500	52500	52500	0
365	20240220	123300	73700300	52500	52500	52500	52500	0
366	20240220	123200	73700300	52500	52500	52500	52500	0
367	20240220	123100	73700300	52500	52500	52500	52500	0
368	20240220	123000	73700300	52500	52500	52500	52500	0
369	20240220	122900	73700300	52500	52500	52500	52500	0
370	20240220	122800	73700300	52500	52500	52500	52500	0
371	20240220	122700	73700300	52500	52400	52500	52400	2
372	20240220	122600	73595400	52300	52300	52300	52300	0
373	20240220	122500	73595400	52300	52300	52300	52300	0
374	20240220	122400	73595400	52300	52300	52300	52300	0
375	20240220	122300	73595400	52300	52300	52300	52300	0
376	20240220	122200	73595400	52300	52200	52300	52200	18
377	20240220	122100	72654900	52200	52200	52200	52200	0
378	20240220	122000	72654900	52200	52200	52200	52200	0
379	20240220	121900	72654900	52200	52200	52200	52200	1
380	20240220	121800	72602700	52100	52100	52100	52100	13
381	20240220	121700	71925400	52200	52400	52400	52200	48
382	20240220	121600	69419200	52500	52500	52500	52500	0
383	20240220	121500	69419200	52500	52500	52500	52500	0
384	20240220	121400	69419200	52500	52500	52500	52500	0
385	20240220	121300	69419200	52500	52500	52500	52500	0
386	20240220	121200	69419200	52500	52500	52500	52500	0
387	20240220	121100	69419200	52500	52500	52500	52500	0
388	20240220	121000	69419200	52500	52500	52500	52500	7
389	20240220	120900	69051700	52500	52500	52500	52500	0
390	20240220	120800	69051700	52500	52500	52500	52500	0
391	20240220	120700	69051700	52500	52500	52500	52500	0
392	20240220	120600	69051700	52500	52500	52500	52500	0
393	20240220	120500	69051700	52500	52500	52500	52500	0
394	20240220	120400	69051700	52500	52500	52500	52500	0
395	20240220	120300	69051700	52500	52500	52500	52500	0
396	20240220	120200	69051700	52500	52500	52500	52500	0
397	20240220	120100	69051700	52500	52500	52500	52500	0
398	20240220	120000	69051700	52500	52500	52500	52500	0
399	20240220	115900	69051700	52500	52500	52500	52500	0
400	20240220	115800	69051700	52500	52500	52500	52500	0
401	20240220	115700	69051700	52500	52500	52500	52500	0
402	20240220	115600	69051700	52500	52500	52500	52500	0
403	20240220	115500	69051700	52500	52500	52500	52500	0
404	20240220	115400	69051700	52500	52500	52500	52500	0
405	20240220	115300	69051700	52500	52500	52500	52500	0
406	20240220	115200	69051700	52500	52500	52500	52500	0
407	20240220	115100	69051700	52500	52500	52500	52500	0
408	20240220	115000	69051700	52500	52500	52500	52500	0
409	20240220	114900	69051700	52500	52500	52500	52500	0
410	20240220	114800	69051700	52500	52500	52500	52500	0
411	20240220	114700	69051700	52500	52500	52500	52500	0
412	20240220	114600	69051700	52500	52500	52500	52500	0
413	20240220	114500	69051700	52500	52500	52500	52500	0
414	20240220	114400	69051700	52500	52500	52500	52500	0
415	20240220	114300	69051700	52500	52500	52500	52500	0
416	20240220	114200	69051700	52500	52500	52500	52500	0
417	20240220	114100	69051700	52500	52500	52500	52500	0
418	20240220	114000	69051700	52500	52500	52500	52500	0
419	20240220	113900	69051700	52500	52500	52500	52500	0
420	20240220	113800	69051700	52500	52500	52500	52500	0
421	20240220	113700	69051700	52500	52500	52500	52500	0
422	20240220	113600	69051700	52500	52500	52500	52500	0
423	20240220	113500	69051700	52500	52500	52500	52500	0
424	20240220	113400	69051700	52500	52500	52500	52500	0
425	20240220	113300	69051700	52500	52500	52500	52500	0
426	20240220	113200	69051700	52500	52500	52500	52500	0
427	20240220	113100	69051700	52500	52500	52500	52500	0
428	20240220	113000	69051700	52500	52500	52500	52500	0
429	20240220	112900	69051700	52500	52500	52500	52500	0
430	20240220	112800	69051700	52500	52500	52500	52500	0
431	20240220	112700	69051700	52500	52500	52500	52500	0
432	20240220	112600	69051700	52500	52500	52500	52500	0
433	20240220	112500	69051700	52500	52500	52500	52500	0
434	20240220	112400	69051700	52500	52500	52500	52500	0
435	20240220	112300	69051700	52500	52500	52500	52500	0
436	20240220	112200	69051700	52500	52500	52500	52500	0
437	20240220	112100	69051700	52500	52500	52500	52500	0
438	20240220	112000	69051700	52500	52500	52500	52500	0
439	20240220	111900	69051700	52500	52500	52500	52500	0
440	20240220	111800	69051700	52500	52500	52500	52500	0
441	20240220	111700	69051700	52500	52500	52500	52500	0
442	20240220	111600	69051700	52500	52500	52500	52500	0
443	20240220	111500	69051700	52500	52500	52500	52500	0
444	20240220	111400	69051700	52500	52500	52500	52500	0
445	20240220	111300	69051700	52500	52500	52500	52500	0
446	20240220	111200	69051700	52500	52500	52500	52500	0
447	20240220	111100	69051700	52500	52500	52500	52500	0
448	20240220	111000	69051700	52500	52600	52600	52500	42
449	20240220	110900	66845100	52600	52600	52600	52600	0
450	20240220	110800	66845100	52600	52600	52600	52600	0
451	20240220	110700	66845100	52600	52600	52600	52600	158
452	20240220	110600	58534300	52600	52700	52700	52600	36
453	20240220	110500	56637200	53000	53000	53000	53000	0
454	20240220	110400	56637200	53000	53000	53000	53000	0
455	20240220	110300	56637200	53000	53000	53000	53000	0
456	20240220	110200	56637200	53000	53000	53000	53000	0
457	20240220	110100	56637200	53000	53000	53000	53000	0
458	20240220	110000	56637200	53000	53000	53000	53000	0
459	20240220	105900	56637200	53000	53000	53000	53000	0
460	20240220	105800	56637200	53000	53000	53000	53000	0
461	20240220	105700	56637200	53000	53000	53000	53000	0
462	20240220	105600	56637200	53000	53000	53000	53000	0
463	20240220	105500	56637200	53000	53000	53000	53000	0
464	20240220	105400	56637200	53000	53000	53000	53000	0
465	20240220	105300	56637200	53000	53000	53000	53000	0
466	20240220	105200	56637200	53000	53000	53000	53000	0
467	20240220	105100	56637200	53000	53000	53000	53000	0
468	20240220	105000	56637200	53000	53000	53000	53000	0
469	20240220	104900	56637200	53000	53000	53000	53000	0
470	20240220	104800	56637200	53000	53100	53100	53000	25
471	20240220	104700	55311200	53100	53100	53100	53100	0
472	20240220	104600	55311200	53100	53100	53100	53100	0
473	20240220	104500	55311200	53100	53100	53100	53100	1
474	20240220	104400	55258100	53200	53200	53200	53200	0
475	20240220	104300	55258100	53200	53200	53200	53200	0
476	20240220	104200	55258100	53200	53200	53200	53200	1
477	20240220	104100	55204900	53200	53200	53200	53200	0
478	20240220	104000	55204900	53200	53200	53200	53200	0
479	20240220	103900	55204900	53200	53200	53200	53200	0
480	20240220	103800	55204900	53200	53200	53200	53200	3
481	20240220	103700	55045300	53200	53200	53200	53200	0
482	20240220	103600	55045300	53200	53200	53200	53200	0
483	20240220	103500	55045300	53200	53200	53200	53200	0
484	20240220	103400	55045300	53200	53200	53200	53200	3
485	20240220	103300	54885700	53200	53100	53200	53100	3
486	20240220	103200	54726300	53000	53000	53000	53000	62
487	20240220	103100	51440300	52900	52900	52900	52900	4
488	20240220	103000	51228700	52700	52700	52700	52700	119
489	20240220	102900	44957400	52700	52700	52700	52700	0
490	20240220	102800	44957400	52700	52700	52700	52700	0
491	20240220	102700	44957400	52700	52700	52700	52700	0
492	20240220	102600	44957400	52700	52700	52700	52700	0
493	20240220	102500	44957400	52700	52700	52700	52700	0
494	20240220	102400	44957400	52700	52700	52700	52700	0
495	20240220	102300	44957400	52700	52700	52700	52700	0
496	20240220	102200	44957400	52700	52700	52700	52700	0
497	20240220	102100	44957400	52700	52700	52700	52700	0
498	20240220	102000	44957400	52700	52700	52700	52700	0
499	20240220	101900	44957400	52700	52700	52700	52700	0
500	20240220	101800	44957400	52700	52700	52700	52700	0
501	20240220	101700	44957400	52700	52700	52700	52700	0
502	20240220	101600	44957400	52700	52700	52700	52700	6
503	20240220	101500	44641200	52600	52600	52600	52600	0
504	20240220	101400	44641200	52600	52600	52600	52600	0
505	20240220	101300	44641200	52600	52600	52600	52600	0
506	20240220	101200	44641200	52600	52600	52600	52600	0
507	20240220	101100	44641200	52600	52600	52600	52600	0
508	20240220	101000	44641200	52600	52600	52600	52600	19
509	20240220	100900	43641800	52700	52700	52700	52700	0
510	20240220	100800	43641800	52700	52700	52700	52700	0
511	20240220	100700	43641800	52700	52700	52700	52700	0
512	20240220	100600	43641800	52700	52700	52700	52700	0
513	20240220	100500	43641800	52700	52700	52700	52700	0
514	20240220	100400	43641800	52700	52700	52700	52700	0
515	20240220	100300	43641800	52700	52700	52700	52700	0
516	20240220	100200	43641800	52700	52700	52700	52700	2
517	20240220	100100	43536400	52700	52700	52700	52700	0
518	20240220	100000	43536400	52700	52700	52700	52700	1
519	20240220	095900	43483700	52600	52600	52600	52600	0
520	20240220	095800	43483700	52600	52600	52600	52600	0
521	20240220	095700	43483700	52600	52600	52600	52600	0
522	20240220	095600	43483700	52600	52600	52600	52600	1
523	20240220	095500	43431100	52600	52600	52600	52600	0
524	20240220	095400	43431100	52600	52600	52600	52600	2
525	20240220	095300	43325900	52700	52700	52700	52700	0
526	20240220	095200	43325900	52700	52700	52700	52700	0
527	20240220	095100	43325900	52700	52700	52700	52700	0
528	20240220	095000	43325900	52700	52700	52700	52700	0
529	20240220	094900	43325900	52700	52700	52700	52700	0
530	20240220	094800	43325900	52700	52700	52700	52700	0
531	20240220	094700	43325900	52700	52700	52700	52700	0
532	20240220	094600	43325900	52700	52700	52700	52700	0
533	20240220	094500	43325900	52700	52700	52700	52700	26
534	20240220	094400	41955700	52700	52700	52700	52700	0
535	20240220	094300	41955700	52700	52700	52700	52700	0
536	20240220	094200	41955700	52700	52700	52700	52700	0
537	20240220	094100	41955700	52700	52700	52700	52700	0
538	20240220	094000	41955700	52700	52700	52700	52700	0
539	20240220	093900	41955700	52700	52700	52700	52700	0
540	20240220	093800	41955700	52700	52700	52700	52700	0
541	20240220	093700	41955700	52700	52700	52700	52700	0
542	20240220	093600	41955700	52700	52700	52700	52700	0
543	20240220	093500	41955700	52700	52700	52700	52700	0
544	20240220	093400	41955700	52700	52700	52700	52700	0
545	20240220	093300	41955700	52700	52700	52700	52700	0
546	20240220	093200	41955700	52700	52600	52700	52600	190
547	20240220	093100	31947000	52700	52700	52700	52700	0
548	20240220	093000	31947000	52700	52700	52700	52700	0
549	20240220	092900	31947000	52700	52700	52700	52700	0
550	20240220	092800	31947000	52700	52700	52700	52700	0
551	20240220	092700	31947000	52700	52700	52700	52700	0
552	20240220	092600	31947000	52700	52700	52700	52700	0
553	20240220	092500	31947000	52700	52700	52700	52700	0
554	20240220	092400	31947000	52700	52700	52700	52700	0
555	20240220	092300	31947000	52700	52700	52700	52700	0
556	20240220	092200	31947000	52700	52700	52700	52700	0
557	20240220	092100	31947000	52700	52700	52700	52700	0
558	20240220	092000	31947000	52700	52700	52700	52700	0
559	20240220	091900	31947000	52700	52700	52700	52700	0
560	20240220	091800	31947000	52700	52700	52700	52700	20
561	20240220	091700	30893000	52700	52700	52700	52700	2
562	20240220	091600	30787600	52600	52800	52800	52600	41
563	20240220	091500	28626100	52900	52900	52900	52900	0
564	20240220	091400	28626100	52900	53000	53000	52900	10
565	20240220	091300	28096600	53100	53100	53100	53100	0
566	20240220	091200	28096600	53100	53100	53100	53100	2
567	20240220	091100	27990400	53000	53400	53400	53000	228
568	20240220	091000	15873300	53400	53000	53500	53000	269
569	20240220	090900	1588400	53100	53400	53400	53100	17
570	20240220	090800	682500	52500	52500	52500	52500	0
571	20240220	090700	682500	52500	52500	52500	52500	0
572	20240220	090600	682500	52500	52500	52500	52500	0
573	20240220	090500	682500	52500	52500	52500	52500	0
574	20240220	090400	682500	52500	52500	52500	52500	0
575	20240220	090300	682500	52500	52500	52500	52500	0
576	20240220	090200	682500	52500	52500	52500	52500	0
577	20240220	090100	682500	52500	52500	52500	52500	0
578	20240220	090000	682500	52500	52500	52500	52500	13