KissMeData/002030/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183600	289892900	194600	194600	194600	194600	187
3	20240220	183500	289892900	194600	194600	194600	194600	0
4	20240220	183400	289892900	194600	194600	194600	194600	0
5	20240220	183300	289892900	194600	194600	194600	194600	0
6	20240220	183200	289892900	194600	194600	194600	194600	0
7	20240220	183100	289892900	194600	194600	194600	194600	0
8	20240220	183000	289892900	194600	194600	194600	194600	0
9	20240220	182900	289892900	194600	194600	194600	194600	0
10	20240220	182800	289892900	194600	194600	194600	194600	0
11	20240220	182700	289892900	194600	194600	194600	194600	0
12	20240220	182600	289892900	194600	194600	194600	194600	0
13	20240220	182500	289892900	194600	194600	194600	194600	0
14	20240220	182400	289892900	194600	194600	194600	194600	0
15	20240220	182300	289892900	194600	194600	194600	194600	0
16	20240220	182200	289892900	194600	194600	194600	194600	0
17	20240220	182100	289892900	194600	194600	194600	194600	0
18	20240220	182000	289892900	194600	194600	194600	194600	0
19	20240220	181900	289892900	194600	194600	194600	194600	0
20	20240220	181800	289892900	194600	194600	194600	194600	0
21	20240220	181700	289892900	194600	194600	194600	194600	0
22	20240220	181600	289892900	194600	194600	194600	194600	0
23	20240220	181500	289892900	194600	194600	194600	194600	0
24	20240220	181400	289892900	194600	194600	194600	194600	0
25	20240220	181300	289892900	194600	194600	194600	194600	0
26	20240220	181200	289892900	194600	194600	194600	194600	0
27	20240220	181100	289892900	194600	194600	194600	194600	0
28	20240220	181000	289892900	194600	194600	194600	194600	0
29	20240220	180900	289892900	194600	194600	194600	194600	0
30	20240220	180800	289892900	194600	194600	194600	194600	0
31	20240220	180700	289892900	194600	194600	194600	194600	0
32	20240220	180600	289892900	194600	194600	194600	194600	187
33	20240220	180500	289892900	194600	194600	194600	194600	0
34	20240220	180400	289892900	194600	194600	194600	194600	0
35	20240220	180300	289892900	194600	194600	194600	194600	0
36	20240220	180200	289892900	194600	194600	194600	194600	0
37	20240220	180100	289892900	194600	194600	194600	194600	0
38	20240220	180000	289892900	194600	194600	194600	194600	0
39	20240220	175900	289892900	194600	194600	194600	194600	0
40	20240220	175800	289892900	194600	194600	194600	194600	0
41	20240220	175700	289892900	194600	194600	194600	194600	0
42	20240220	175600	289892900	194600	194600	194600	194600	0
43	20240220	175500	289892900	194600	194600	194600	194600	0
44	20240220	175400	289892900	194600	194600	194600	194600	0
45	20240220	175300	289892900	194600	194600	194600	194600	0
46	20240220	175200	289892900	194600	194600	194600	194600	0
47	20240220	175100	289892900	194600	194600	194600	194600	0
48	20240220	175000	289892900	194600	194600	194600	194600	0
49	20240220	174900	289892900	194600	194600	194600	194600	0
50	20240220	174800	289892900	194600	194600	194600	194600	0
51	20240220	174700	289892900	194600	194600	194600	194600	0
52	20240220	174600	289892900	194600	194600	194600	194600	0
53	20240220	174500	289892900	194600	194600	194600	194600	0
54	20240220	174400	289892900	194600	194600	194600	194600	0
55	20240220	174300	289892900	194600	194600	194600	194600	0
56	20240220	174200	289892900	194600	194600	194600	194600	0
57	20240220	174100	289892900	194600	194600	194600	194600	0
58	20240220	174000	289892900	194600	194600	194600	194600	0
59	20240220	173900	289892900	194600	194600	194600	194600	0
60	20240220	173800	289892900	194600	194600	194600	194600	0
61	20240220	173700	289892900	194600	194600	194600	194600	0
62	20240220	173600	289892900	194600	194600	194600	194600	187
63	20240220	173500	289892900	194600	194600	194600	194600	0
64	20240220	173400	289892900	194600	194600	194600	194600	0
65	20240220	173300	289892900	194600	194600	194600	194600	0
66	20240220	173200	289892900	194600	194600	194600	194600	0
67	20240220	173100	289892900	194600	194600	194600	194600	0
68	20240220	173000	289892900	194600	194600	194600	194600	0
69	20240220	172900	289892900	194600	194600	194600	194600	0
70	20240220	172800	289892900	194600	194600	194600	194600	0
71	20240220	172700	289892900	194600	194600	194600	194600	0
72	20240220	172600	289892900	194600	194600	194600	194600	0
73	20240220	172500	289892900	194600	194600	194600	194600	0
74	20240220	172400	289892900	194600	194600	194600	194600	0
75	20240220	172300	289892900	194600	194600	194600	194600	0
76	20240220	172200	289892900	194600	194600	194600	194600	0
77	20240220	172100	289892900	194600	194600	194600	194600	0
78	20240220	172000	289892900	194600	194600	194600	194600	0
79	20240220	171900	289892900	194600	194600	194600	194600	0
80	20240220	171800	289892900	194600	194600	194600	194600	0
81	20240220	171700	289892900	194600	194600	194600	194600	0
82	20240220	171600	289892900	194600	194600	194600	194600	0
83	20240220	171500	289892900	194600	194600	194600	194600	0
84	20240220	171400	289892900	194600	194600	194600	194600	0
85	20240220	171300	289892900	194600	194600	194600	194600	0
86	20240220	171200	289892900	194600	194600	194600	194600	0
87	20240220	171100	289892900	194600	194600	194600	194600	0
88	20240220	171000	289892900	194600	194600	194600	194600	0
89	20240220	170900	289892900	194600	194600	194600	194600	0
90	20240220	170800	289892900	194600	194600	194600	194600	0
91	20240220	170700	289892900	194600	194600	194600	194600	0
92	20240220	170600	289892900	194600	194600	194600	194600	187
93	20240220	170500	289892900	194600	194600	194600	194600	0
94	20240220	170400	289892900	194600	194600	194600	194600	0
95	20240220	170300	289892900	194600	194600	194600	194600	0
96	20240220	170200	289892900	194600	194600	194600	194600	0
97	20240220	170100	289892900	194600	194600	194600	194600	0
98	20240220	170000	289892900	194600	194600	194600	194600	0
99	20240220	165900	289892900	194600	194600	194600	194600	0
100	20240220	165800	289892900	194600	194600	194600	194600	0
101	20240220	165700	289892900	194600	194600	194600	194600	0
102	20240220	165600	289892900	194600	194600	194600	194600	0
103	20240220	165500	289892900	194600	194600	194600	194600	0
104	20240220	165400	289892900	194600	194600	194600	194600	0
105	20240220	165300	289892900	194600	194600	194600	194600	0
106	20240220	165200	289892900	194600	194600	194600	194600	0
107	20240220	165100	289892900	194600	194600	194600	194600	0
108	20240220	165000	289892900	194600	194600	194600	194600	0
109	20240220	164900	289892900	194600	194600	194600	194600	0
110	20240220	164800	289892900	194600	194600	194600	194600	0
111	20240220	164700	289892900	194600	194600	194600	194600	0
112	20240220	164600	289892900	194600	194600	194600	194600	0
113	20240220	164500	289892900	194600	194600	194600	194600	0
114	20240220	164400	289892900	194600	194600	194600	194600	0
115	20240220	164300	289892900	194600	194600	194600	194600	0
116	20240220	164200	289892900	194600	194600	194600	194600	0
117	20240220	164100	289892900	194600	194600	194600	194600	0
118	20240220	164000	289892900	194600	194600	194600	194600	0
119	20240220	163900	289892900	194600	194600	194600	194600	0
120	20240220	163800	289892900	194600	194600	194600	194600	0
121	20240220	163700	289892900	194600	194600	194600	194600	0
122	20240220	163600	289892900	194600	194600	194600	194600	187
123	20240220	163500	289892900	194600	194600	194600	194600	0
124	20240220	163400	289892900	194600	194600	194600	194600	0
125	20240220	163300	289892900	194600	194600	194600	194600	0
126	20240220	163200	289892900	194600	194600	194600	194600	0
127	20240220	163100	289892900	194600	194600	194600	194600	0
128	20240220	163000	289892900	194600	194600	194600	194600	0
129	20240220	162900	289892900	194600	194600	194600	194600	0
130	20240220	162800	289892900	194600	194600	194600	194600	0
131	20240220	162700	289892900	194600	194600	194600	194600	0
132	20240220	162600	289892900	194600	194600	194600	194600	0
133	20240220	162500	289892900	194600	194600	194600	194600	0
134	20240220	162400	289892900	194600	194600	194600	194600	0
135	20240220	162300	289892900	194600	194600	194600	194600	0
136	20240220	162200	289892900	194600	194600	194600	194600	0
137	20240220	162100	289892900	194600	194600	194600	194600	0
138	20240220	162000	289892900	194600	194600	194600	194600	0
139	20240220	161900	289892900	194600	194600	194600	194600	0
140	20240220	161800	289892900	194600	194600	194600	194600	0
141	20240220	161700	289892900	194600	194600	194600	194600	0
142	20240220	161600	289892900	194600	194600	194600	194600	0
143	20240220	161500	289892900	194600	194600	194600	194600	0
144	20240220	161400	289892900	194600	194600	194600	194600	0
145	20240220	161300	289892900	194600	194600	194600	194600	0
146	20240220	161200	289892900	194600	194600	194600	194600	0
147	20240220	161100	289892900	194600	194600	194600	194600	0
148	20240220	161000	289892900	194600	194600	194600	194600	0
149	20240220	160900	289892900	194600	194600	194600	194600	0
150	20240220	160800	289892900	194600	194600	194600	194600	0
151	20240220	160700	289892900	194600	194600	194600	194600	0
152	20240220	160600	289892900	194600	194600	194600	194600	187
153	20240220	160500	289892900	194600	194600	194600	194600	0
154	20240220	160400	289892900	194600	194600	194600	194600	0
155	20240220	160300	289892900	194600	194600	194600	194600	0
156	20240220	160200	289892900	194600	194600	194600	194600	0
157	20240220	160100	289892900	194600	194600	194600	194600	0
158	20240220	160000	289892900	194600	194600	194600	194600	0
159	20240220	155900	289892900	194600	194600	194600	194600	0
160	20240220	155800	289892900	194600	194600	194600	194600	0
161	20240220	155700	289892900	194600	194600	194600	194600	0
162	20240220	155600	289892900	194600	194600	194600	194600	0
163	20240220	155500	289892900	194600	194600	194600	194600	0
164	20240220	155400	289892900	194600	194600	194600	194600	0
165	20240220	155300	289892900	194600	194600	194600	194600	0
166	20240220	155200	289892900	194600	194600	194600	194600	0
167	20240220	155100	289892900	194600	194600	194600	194600	0
168	20240220	155000	289892900	194600	194600	194600	194600	0
169	20240220	154900	289892900	194600	194600	194600	194600	0
170	20240220	154800	289892900	194600	194600	194600	194600	0
171	20240220	154700	289892900	194600	194600	194600	194600	0
172	20240220	154600	289892900	194600	194600	194600	194600	0
173	20240220	154500	289892900	194600	194600	194600	194600	0
174	20240220	154400	289892900	194600	194600	194600	194600	0
175	20240220	154300	289892900	194600	194600	194600	194600	0
176	20240220	154200	289892900	194600	194600	194600	194600	0
177	20240220	154100	289892900	194600	194600	194600	194600	0
178	20240220	154000	289892900	194600	194600	194600	194600	0
179	20240220	153900	289892900	194600	194600	194600	194600	0
180	20240220	153800	289892900	194600	194600	194600	194600	0
181	20240220	153700	289892900	194600	194600	194600	194600	0
182	20240220	153600	289892900	194600	194600	194600	194600	187
183	20240220	153500	289892900	194600	194600	194600	194600	0
184	20240220	153400	289892900	194600	194600	194600	194600	0
185	20240220	153300	289892900	194600	194600	194600	194600	0
186	20240220	153200	289892900	194600	194600	194600	194600	0
187	20240220	153100	289892900	194600	194600	194600	194600	0
188	20240220	153000	289892900	194600	194600	194600	194600	187
189	20240220	152900	253502700	194800	194800	194800	194800	0
190	20240220	152800	253502700	194800	194800	194800	194800	0
191	20240220	152700	253502700	194800	194800	194800	194800	0
192	20240220	152600	253502700	194800	194800	194800	194800	0
193	20240220	152500	253502700	194800	194800	194800	194800	0
194	20240220	152400	253502700	194800	194800	194800	194800	0
195	20240220	152300	253502700	194800	194800	194800	194800	0
196	20240220	152200	253502700	194800	194800	194800	194800	0
197	20240220	152100	253502700	194800	194800	194800	194800	0
198	20240220	152000	253502700	194800	194800	194800	194800	0
199	20240220	151900	253502700	194800	194700	194800	194700	2
200	20240220	151800	253113200	193300	194400	194800	193200	122
201	20240220	151700	229393000	194500	194500	194500	194500	0
202	20240220	151600	229393000	194500	193900	194500	193900	100
203	20240220	151500	209969600	194400	194400	194400	194400	0
204	20240220	151400	209969600	194400	194400	194400	194400	0
205	20240220	151300	209969600	194400	194400	194400	194400	0
206	20240220	151200	209969600	194400	194400	194400	194400	0
207	20240220	151100	209969600	194400	194400	194400	194400	0
208	20240220	151000	209969600	194400	192400	194400	192400	102
209	20240220	150900	190222100	193900	193900	193900	193900	0
210	20240220	150800	190222100	193900	193900	193900	193900	0
211	20240220	150700	190222100	193900	193900	193900	193900	0
212	20240220	150600	190222100	193900	193900	193900	193900	0
213	20240220	150500	190222100	193900	193900	193900	193900	0
214	20240220	150400	190222100	193900	193900	193900	193900	0
215	20240220	150300	190222100	193900	193900	193900	193900	0
216	20240220	150200	190222100	193900	193900	193900	193900	0
217	20240220	150100	190222100	193900	191900	193900	191900	100
218	20240220	150000	170903400	191900	191900	191900	191900	0
219	20240220	145900	170903400	191900	191900	191900	191900	0
220	20240220	145800	170903400	191900	191900	191900	191900	0
221	20240220	145700	170903400	191900	191900	191900	191900	11
222	20240220	145600	168792500	191900	191900	191900	191900	0
223	20240220	145500	168792500	191900	191900	191900	191900	0
224	20240220	145400	168792500	191900	191900	191900	191900	1
225	20240220	145300	168600600	191500	191500	191500	191500	7
226	20240220	145200	167260100	191900	191900	191900	191900	0
227	20240220	145100	167260100	191900	191900	191900	191900	0
228	20240220	145000	167260100	191900	191900	191900	191900	0
229	20240220	144900	167260100	191900	191900	191900	191900	0
230	20240220	144800	167260100	191900	191900	191900	191900	1
231	20240220	144700	167068200	191600	191600	191600	191600	0
232	20240220	144600	167068200	191600	191600	191600	191600	0
233	20240220	144500	167068200	191600	191600	191600	191600	0
234	20240220	144400	167068200	191600	191600	191600	191600	0
235	20240220	144300	167068200	191600	191600	191600	191600	0
236	20240220	144200	167068200	191600	191600	191600	191600	0
237	20240220	144100	167068200	191600	191600	191600	191600	0
238	20240220	144000	167068200	191600	191600	191600	191600	0
239	20240220	143900	167068200	191600	191600	191600	191600	0
240	20240220	143800	167068200	191600	191600	191600	191600	0
241	20240220	143700	167068200	191600	191600	191600	191600	0
242	20240220	143600	167068200	191600	191600	191600	191600	0
243	20240220	143500	167068200	191600	191600	191600	191600	0
244	20240220	143400	167068200	191600	191600	191600	191600	0
245	20240220	143300	167068200	191600	191600	191600	191600	1
246	20240220	143200	166876600	191600	191600	191600	191600	1
247	20240220	143100	166685000	192000	191800	192000	191800	2
248	20240220	143000	166301200	192500	191900	192500	191900	50
249	20240220	142900	156700100	191500	191500	191500	191500	0
250	20240220	142800	156700100	191500	191500	191500	191500	0
251	20240220	142700	156700100	191500	191500	191500	191500	0
252	20240220	142600	156700100	191500	191500	191500	191500	5
253	20240220	142500	155742600	191500	191500	191500	191500	1
254	20240220	142400	155551100	191400	191400	191400	191400	0
255	20240220	142300	155551100	191400	191400	191400	191400	0
256	20240220	142200	155551100	191400	191400	191400	191400	0
257	20240220	142100	155551100	191400	191400	191400	191400	0
258	20240220	142000	155551100	191400	191400	191400	191400	6
259	20240220	141900	154402700	191500	191500	191500	191500	0
260	20240220	141800	154402700	191500	191500	191500	191500	0
261	20240220	141700	154402700	191500	191500	191500	191500	2
262	20240220	141600	154019700	191100	191100	191100	191100	0
263	20240220	141500	154019700	191100	191100	191100	191100	0
264	20240220	141400	154019700	191100	191100	191100	191100	0
265	20240220	141300	154019700	191100	191100	191100	191100	0
266	20240220	141200	154019700	191100	191100	191100	191100	0
267	20240220	141100	154019700	191100	191100	191100	191100	0
268	20240220	141000	154019700	191100	191100	191100	191100	0
269	20240220	140900	154019700	191100	191100	191100	191100	0
270	20240220	140800	154019700	191100	191100	191100	191100	0
271	20240220	140700	154019700	191100	191100	191100	191100	0
272	20240220	140600	154019700	191100	191100	191100	191100	0
273	20240220	140500	154019700	191100	191100	191100	191100	0
274	20240220	140400	154019700	191100	191100	191100	191100	0
275	20240220	140300	154019700	191100	191100	191100	191100	0
276	20240220	140200	154019700	191100	191100	191100	191100	0
277	20240220	140100	154019700	191100	191100	191100	191100	0
278	20240220	140000	154019700	191100	191300	191300	191100	27
279	20240220	135900	148857700	191300	191400	191400	191300	18
280	20240220	135800	145414200	191400	191400	191400	191400	0
281	20240220	135700	145414200	191400	191400	191400	191400	0
282	20240220	135600	145414200	191400	191400	191400	191400	0
283	20240220	135500	145414200	191400	191400	191400	191400	1
284	20240220	135400	145222800	191800	191800	191800	191800	0
285	20240220	135300	145222800	191800	191800	191800	191800	0
286	20240220	135200	145222800	191800	191800	191800	191800	0
287	20240220	135100	145222800	191800	191800	191800	191800	0
288	20240220	135000	145222800	191800	191800	191800	191800	0
289	20240220	134900	145222800	191800	191800	191800	191800	0
290	20240220	134800	145222800	191800	191800	191800	191800	1
291	20240220	134700	145031000	191400	191400	191400	191400	0
292	20240220	134600	145031000	191400	191400	191400	191400	0
293	20240220	134500	145031000	191400	191400	191400	191400	0
294	20240220	134400	145031000	191400	191400	191400	191400	0
295	20240220	134300	145031000	191400	191400	191400	191400	0
296	20240220	134200	145031000	191400	191400	191400	191400	0
297	20240220	134100	145031000	191400	191400	191400	191400	0
298	20240220	134000	145031000	191400	191400	191400	191400	0
299	20240220	133900	145031000	191400	191400	191400	191400	0
300	20240220	133800	145031000	191400	191400	191400	191400	0
301	20240220	133700	145031000	191400	191400	191400	191400	0
302	20240220	133600	145031000	191400	191400	191400	191400	0
303	20240220	133500	145031000	191400	191400	191400	191400	0
304	20240220	133400	145031000	191400	191400	191400	191400	3
305	20240220	133300	144456800	191500	191600	191600	191500	82
306	20240220	133200	128751600	191700	191800	191800	191700	46
307	20240220	133100	119932800	191900	191900	191900	191900	1
308	20240220	133000	119740900	191800	191800	191800	191800	0
309	20240220	132900	119740900	191800	191800	191800	191800	0
310	20240220	132800	119740900	191800	191800	191800	191800	0
311	20240220	132700	119740900	191800	191800	191800	191800	0
312	20240220	132600	119740900	191800	191800	191800	191800	0
313	20240220	132500	119740900	191800	191800	191800	191800	0
314	20240220	132400	119740900	191800	191800	191800	191800	0
315	20240220	132300	119740900	191800	191800	191800	191800	0
316	20240220	132200	119740900	191800	191800	191800	191800	0
317	20240220	132100	119740900	191800	191800	191800	191800	0
318	20240220	132000	119740900	191800	191800	191800	191800	0
319	20240220	131900	119740900	191800	191800	191800	191800	0
320	20240220	131800	119740900	191800	191800	191800	191800	0
321	20240220	131700	119740900	191800	191800	191800	191800	0
322	20240220	131600	119740900	191800	191800	191800	191800	0
323	20240220	131500	119740900	191800	191800	191800	191800	0
324	20240220	131400	119740900	191800	191800	191800	191800	0
325	20240220	131300	119740900	191800	191900	191900	191800	32
326	20240220	131200	113601100	192000	192100	192100	192000	17
327	20240220	131100	110337000	192100	192100	192100	192100	0
328	20240220	131000	110337000	192100	192100	192100	192100	0
329	20240220	130900	110337000	192100	192100	192100	192100	0
330	20240220	130800	110337000	192100	192100	192100	192100	0
331	20240220	130700	110337000	192100	192100	192100	192100	0
332	20240220	130600	110337000	192100	192100	192100	192100	0
333	20240220	130500	110337000	192100	192100	192100	192100	0
334	20240220	130400	110337000	192100	192100	192100	192100	0
335	20240220	130300	110337000	192100	192100	192100	192100	0
336	20240220	130200	110337000	192100	192100	192100	192100	0
337	20240220	130100	110337000	192100	192300	192300	192100	7
338	20240220	130000	108992100	192300	192300	192300	192300	0
339	20240220	125900	108992100	192300	192300	192300	192300	0
340	20240220	125800	108992100	192300	192300	192300	192300	0
341	20240220	125700	108992100	192300	192300	192300	192300	0
342	20240220	125600	108992100	192300	192300	192300	192300	0
343	20240220	125500	108992100	192300	192300	192300	192300	0
344	20240220	125400	108992100	192300	192300	192300	192300	10
345	20240220	125300	107069100	192400	192400	192400	192400	0
346	20240220	125200	107069100	192400	192400	192400	192400	0
347	20240220	125100	107069100	192400	192400	192400	192400	12
348	20240220	125000	104760300	192500	192500	192500	192500	0
349	20240220	124900	104760300	192500	192500	192500	192500	0
350	20240220	124800	104760300	192500	192500	192500	192500	0
351	20240220	124700	104760300	192500	192500	192500	192500	0
352	20240220	124600	104760300	192500	192500	192500	192500	0
353	20240220	124500	104760300	192500	192500	192500	192500	0
354	20240220	124400	104760300	192500	192500	192500	192500	0
355	20240220	124300	104760300	192500	192500	192500	192500	0
356	20240220	124200	104760300	192500	192500	192500	192500	0
357	20240220	124100	104760300	192500	192500	192500	192500	0
358	20240220	124000	104760300	192500	192500	192500	192500	0
359	20240220	123900	104760300	192500	192500	192500	192500	0
360	20240220	123800	104760300	192500	192500	192500	192500	20
361	20240220	123700	100910300	192500	192500	192500	192500	11
362	20240220	123600	98792800	192300	192300	192300	192300	7
363	20240220	123500	97446700	192200	192200	192200	192200	0
364	20240220	123400	97446700	192200	192200	192200	192200	1
365	20240220	123300	97254500	192500	192700	192700	192500	25
366	20240220	123200	92441300	192600	192600	192600	192600	7
367	20240220	123100	91093100	192500	192500	192500	192500	20
368	20240220	123000	87243100	192500	192500	192500	192500	20
369	20240220	122900	83393100	192400	192400	192400	192400	0
370	20240220	122800	83393100	192400	192400	192400	192400	0
371	20240220	122700	83393100	192400	192400	192400	192400	10
372	20240220	122600	81469100	192600	192600	192600	192600	0
373	20240220	122500	81469100	192600	192600	192600	192600	2
374	20240220	122400	81083900	192500	192500	192500	192500	21
375	20240220	122300	77041400	191900	191900	191900	191900	0
376	20240220	122200	77041400	191900	191900	191900	191900	0
377	20240220	122100	77041400	191900	191900	191900	191900	0
378	20240220	122000	77041400	191900	191900	191900	191900	0
379	20240220	121900	77041400	191900	191900	191900	191900	0
380	20240220	121800	77041400	191900	191900	191900	191900	0
381	20240220	121700	77041400	191900	191900	191900	191900	0
382	20240220	121600	77041400	191900	191900	191900	191900	0
383	20240220	121500	77041400	191900	191900	191900	191900	0
384	20240220	121400	77041400	191900	191900	191900	191900	0
385	20240220	121300	77041400	191900	191900	191900	191900	0
386	20240220	121200	77041400	191900	191900	191900	191900	0
387	20240220	121100	77041400	191900	191900	191900	191900	0
388	20240220	121000	77041400	191900	191900	191900	191900	0
389	20240220	120900	77041400	191900	191900	191900	191900	0
390	20240220	120800	77041400	191900	191900	191900	191900	0
391	20240220	120700	77041400	191900	191900	191900	191900	0
392	20240220	120600	77041400	191900	191900	191900	191900	0
393	20240220	120500	77041400	191900	191900	191900	191900	0
394	20240220	120400	77041400	191900	191900	191900	191900	0
395	20240220	120300	77041400	191900	191900	191900	191900	0
396	20240220	120200	77041400	191900	191900	191900	191900	0
397	20240220	120100	77041400	191900	191900	191900	191900	0
398	20240220	120000	77041400	191900	191900	191900	191900	0
399	20240220	115900	77041400	191900	191900	191900	191900	0
400	20240220	115800	77041400	191900	191900	191900	191900	0
401	20240220	115700	77041400	191900	191900	191900	191900	0
402	20240220	115600	77041400	191900	191900	191900	191900	0
403	20240220	115500	77041400	191900	191900	191900	191900	1
404	20240220	115400	76849500	192000	192000	192000	192000	0
405	20240220	115300	76849500	192000	192000	192000	192000	0
406	20240220	115200	76849500	192000	192000	192000	192000	0
407	20240220	115100	76849500	192000	192000	192000	192000	0
408	20240220	115000	76849500	192000	192000	192000	192000	0
409	20240220	114900	76849500	192000	192000	192000	192000	0
410	20240220	114800	76849500	192000	192000	192000	192000	0
411	20240220	114700	76849500	192000	192000	192000	192000	0
412	20240220	114600	76849500	192000	192000	192000	192000	0
413	20240220	114500	76849500	192000	192000	192000	192000	1
414	20240220	114400	76657500	192000	192000	192000	192000	0
415	20240220	114300	76657500	192000	192000	192000	192000	0
416	20240220	114200	76657500	192000	192000	192000	192000	1
417	20240220	114100	76465500	192000	192000	192000	192000	0
418	20240220	114000	76465500	192000	192000	192000	192000	0
419	20240220	113900	76465500	192000	192000	192000	192000	0
420	20240220	113800	76465500	192000	192000	192000	192000	0
421	20240220	113700	76465500	192000	192000	192000	192000	0
422	20240220	113600	76465500	192000	192000	192100	191900	80
423	20240220	113500	61105400	191700	191700	191700	191700	0
424	20240220	113400	61105400	191700	191700	191700	191700	0
425	20240220	113300	61105400	191700	191700	191700	191700	0
426	20240220	113200	61105400	191700	191700	191700	191700	0
427	20240220	113100	61105400	191700	191700	191700	191700	0
428	20240220	113000	61105400	191700	191700	191700	191700	0
429	20240220	112900	61105400	191700	191700	191700	191700	0
430	20240220	112800	61105400	191700	191700	191700	191700	0
431	20240220	112700	61105400	191700	191700	191700	191700	0
432	20240220	112600	61105400	191700	191700	191700	191700	0
433	20240220	112500	61105400	191700	191700	191700	191700	0
434	20240220	112400	61105400	191700	191700	191700	191700	0
435	20240220	112300	61105400	191700	191700	191700	191700	0
436	20240220	112200	61105400	191700	191700	191700	191700	0
437	20240220	112100	61105400	191700	191700	191700	191700	1
438	20240220	112000	60913700	192000	192000	192000	192000	0
439	20240220	111900	60913700	192000	192000	192000	192000	0
440	20240220	111800	60913700	192000	192000	192000	192000	0
441	20240220	111700	60913700	192000	192000	192000	192000	0
442	20240220	111600	60913700	192000	192000	192000	192000	1
443	20240220	111500	60721700	191800	191800	191800	191800	0
444	20240220	111400	60721700	191800	191800	191800	191800	0
445	20240220	111300	60721700	191800	191800	191800	191800	0
446	20240220	111200	60721700	191800	191800	191800	191800	0
447	20240220	111100	60721700	191800	191800	191800	191800	0
448	20240220	111000	60721700	191800	191800	191800	191800	0
449	20240220	110900	60721700	191800	191800	191800	191800	0
450	20240220	110800	60721700	191800	191800	191800	191800	0
451	20240220	110700	60721700	191800	191800	191800	191800	0
452	20240220	110600	60721700	191800	191800	191800	191800	0
453	20240220	110500	60721700	191800	191800	191800	191800	0
454	20240220	110400	60721700	191800	191800	191800	191800	0
455	20240220	110300	60721700	191800	191800	191800	191800	1
456	20240220	110200	60529900	191500	191500	191500	191500	0
457	20240220	110100	60529900	191500	191500	191500	191500	0
458	20240220	110000	60529900	191500	191500	191500	191500	0
459	20240220	105900	60529900	191500	191500	191500	191500	0
460	20240220	105800	60529900	191500	191500	191500	191500	0
461	20240220	105700	60529900	191500	191500	191500	191500	0
462	20240220	105600	60529900	191500	191500	191500	191500	0
463	20240220	105500	60529900	191500	191500	191500	191500	0
464	20240220	105400	60529900	191500	191500	191500	191500	0
465	20240220	105300	60529900	191500	191500	191500	191500	0
466	20240220	105200	60529900	191500	191500	191500	191500	0
467	20240220	105100	60529900	191500	191500	191500	191500	0
468	20240220	105000	60529900	191500	191500	191500	191500	0
469	20240220	104900	60529900	191500	191500	191500	191500	0
470	20240220	104800	60529900	191500	191500	191500	191500	0
471	20240220	104700	60529900	191500	191500	191500	191500	0
472	20240220	104600	60529900	191500	191500	191500	191500	0
473	20240220	104500	60529900	191500	191500	191500	191500	0
474	20240220	104400	60529900	191500	191500	191500	191500	0
475	20240220	104300	60529900	191500	191500	191500	191500	0
476	20240220	104200	60529900	191500	191500	191500	191500	0
477	20240220	104100	60529900	191500	191500	191500	191500	0
478	20240220	104000	60529900	191500	191500	191500	191500	0
479	20240220	103900	60529900	191500	191500	191500	191500	0
480	20240220	103800	60529900	191500	191500	191500	191500	0
481	20240220	103700	60529900	191500	191500	191500	191500	0
482	20240220	103600	60529900	191500	191500	191500	191500	0
483	20240220	103500	60529900	191500	191500	191500	191500	0
484	20240220	103400	60529900	191500	191500	191500	191500	0
485	20240220	103300	60529900	191500	191500	191500	191500	0
486	20240220	103200	60529900	191500	191500	191500	191500	0
487	20240220	103100	60529900	191500	191500	191500	191500	0
488	20240220	103000	60529900	191500	191500	191500	191500	0
489	20240220	102900	60529900	191500	191500	191500	191500	2
490	20240220	102800	60146900	191500	191500	191500	191500	8
491	20240220	102700	58614900	192000	192000	192000	192000	0
492	20240220	102600	58614900	192000	192000	192000	192000	2
493	20240220	102500	58230900	191500	191500	191500	191500	5
494	20240220	102400	57273400	191600	191600	191600	191600	0
495	20240220	102300	57273400	191600	191600	191600	191600	3
496	20240220	102200	56698600	191600	191700	191700	191600	17
497	20240220	102100	53441000	192000	192000	192000	192000	0
498	20240220	102000	53441000	192000	192000	192000	192000	4
499	20240220	101900	52673000	192000	192000	192000	192000	0
500	20240220	101800	52673000	192000	192000	192000	192000	1
501	20240220	101700	52481000	191600	191600	191600	191600	0
502	20240220	101600	52481000	191600	191600	191600	191600	0
503	20240220	101500	52481000	191600	191600	191600	191600	0
504	20240220	101400	52481000	191600	191600	191600	191600	0
505	20240220	101300	52481000	191600	191600	191600	191600	2
506	20240220	101200	52097800	191900	191900	191900	191900	0
507	20240220	101100	52097800	191900	191900	191900	191900	0
508	20240220	101000	52097800	191900	191900	191900	191900	0
509	20240220	100900	52097800	191900	191900	191900	191900	0
510	20240220	100800	52097800	191900	191900	191900	191900	0
511	20240220	100700	52097800	191900	191900	191900	191900	1
512	20240220	100600	51905900	191900	191900	191900	191900	0
513	20240220	100500	51905900	191900	191900	191900	191900	0
514	20240220	100400	51905900	191900	191900	191900	191900	0
515	20240220	100300	51905900	191900	191900	191900	191900	0
516	20240220	100200	51905900	191900	191900	191900	191900	0
517	20240220	100100	51905900	191900	191900	191900	191900	0
518	20240220	100000	51905900	191900	191900	191900	191900	1
519	20240220	095900	51714000	191800	191800	191800	191800	6
520	20240220	095800	50563200	191800	191800	191800	191800	0
521	20240220	095700	50563200	191800	191800	191800	191800	0
522	20240220	095600	50563200	191800	191800	191800	191800	6
523	20240220	095500	49412400	191800	191800	191800	191800	0
524	20240220	095400	49412400	191800	191800	191800	191800	0
525	20240220	095300	49412400	191800	191800	191800	191800	0
526	20240220	095200	49412400	191800	191800	191800	191800	0
527	20240220	095100	49412400	191800	191800	191800	191800	0
528	20240220	095000	49412400	191800	191800	191800	191800	0
529	20240220	094900	49412400	191800	191800	191800	191800	1
530	20240220	094800	49220600	191800	191800	191800	191800	0
531	20240220	094700	49220600	191800	191800	191800	191800	0
532	20240220	094600	49220600	191800	191800	191800	191800	0
533	20240220	094500	49220600	191800	191800	191800	191800	1
534	20240220	094400	49028800	191900	191900	191900	191900	0
535	20240220	094300	49028800	191900	191900	191900	191900	0
536	20240220	094200	49028800	191900	191900	191900	191900	1
537	20240220	094100	48836900	191500	191500	191500	191500	0
538	20240220	094000	48836900	191500	191500	191500	191500	0
539	20240220	093900	48836900	191500	191500	191500	191500	0
540	20240220	093800	48836900	191500	191500	191500	191500	0
541	20240220	093700	48836900	191500	191500	191500	191500	0
542	20240220	093600	48836900	191500	191500	191500	191500	0
543	20240220	093500	48836900	191500	191500	191500	191500	0
544	20240220	093400	48836900	191500	191500	191500	191500	7
545	20240220	093300	47496400	191500	191500	191500	191500	0
546	20240220	093200	47496400	191500	191500	191500	191500	0
547	20240220	093100	47496400	191500	191500	191500	191500	0
548	20240220	093000	47496400	191500	191500	191500	191500	0
549	20240220	092900	47496400	191500	191500	191500	191500	0
550	20240220	092800	47496400	191500	191500	191500	191500	0
551	20240220	092700	47496400	191500	191500	191500	191500	0
552	20240220	092600	47496400	191500	191500	191500	191500	2
553	20240220	092500	47113400	191600	191600	191600	191600	18
554	20240220	092400	43664600	191600	192200	192200	191600	44
555	20240220	092300	35226800	191800	191800	191800	191800	0
556	20240220	092200	35226800	191800	191900	191900	191800	9
557	20240220	092100	33499800	192000	192000	192000	192000	0
558	20240220	092000	33499800	192000	191900	192000	191900	43
559	20240220	091900	25244200	192000	192000	192000	192000	1
560	20240220	091800	25052200	191900	191900	191900	191900	0
561	20240220	091700	25052200	191900	191900	191900	191900	0
562	20240220	091600	25052200	191900	192000	192000	191900	10
563	20240220	091500	23132300	192000	192000	192000	192000	1
564	20240220	091400	22940300	192100	192100	192100	192100	0
565	20240220	091300	22940300	192100	192200	192200	192000	11
566	20240220	091200	20826800	192300	192300	192300	192300	1
567	20240220	091100	20634500	192400	192700	192700	192400	68
568	20240220	091000	7544000	193000	193900	193900	193000	10
569	20240220	090900	5609100	194200	194200	194200	194200	0
570	20240220	090800	5609100	194200	194200	194200	194200	0
571	20240220	090700	5609100	194200	194200	194200	194200	0
572	20240220	090600	5609100	194200	194200	194200	194200	1
573	20240220	090500	5414900	193200	193500	193500	193200	8
574	20240220	090400	3868000	194300	194300	194300	194300	0
575	20240220	090300	3868000	194300	194300	194300	194300	0
576	20240220	090200	3868000	194300	194300	194300	194300	1
577	20240220	090100	3673700	194300	194300	194300	194300	0
578	20240220	090000	3673700	194300	193100	194300	193100	19