KissMeData/002600/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183700	8322000	166200	166200	166200	166200	1
3	20250113	183600	8322000	166200	166200	166200	166200	0
4	20250113	183500	8322000	166200	166200	166200	166200	0
5	20250113	183400	8322000	166200	166200	166200	166200	0
6	20250113	183300	8322000	166200	166200	166200	166200	0
7	20250113	183200	8322000	166200	166200	166200	166200	0
8	20250113	183100	8322000	166200	166200	166200	166200	0
9	20250113	183000	8322000	166200	166200	166200	166200	0
10	20250113	182900	8322000	166200	166200	166200	166200	0
11	20250113	182800	8322000	166200	166200	166200	166200	0
12	20250113	182700	8322000	166200	166200	166200	166200	0
13	20250113	182600	8322000	166200	166200	166200	166200	0
14	20250113	182500	8322000	166200	166200	166200	166200	0
15	20250113	182400	8322000	166200	166200	166200	166200	0
16	20250113	182300	8322000	166200	166200	166200	166200	0
17	20250113	182200	8322000	166200	166200	166200	166200	0
18	20250113	182100	8322000	166200	166200	166200	166200	0
19	20250113	182000	8322000	166200	166200	166200	166200	0
20	20250113	181900	8322000	166200	166200	166200	166200	0
21	20250113	181800	8322000	166200	166200	166200	166200	0
22	20250113	181700	8322000	166200	166200	166200	166200	0
23	20250113	181600	8322000	166200	166200	166200	166200	0
24	20250113	181500	8322000	166200	166200	166200	166200	0
25	20250113	181400	8322000	166200	166200	166200	166200	0
26	20250113	181300	8322000	166200	166200	166200	166200	0
27	20250113	181200	8322000	166200	166200	166200	166200	0
28	20250113	181100	8322000	166200	166200	166200	166200	0
29	20250113	181000	8322000	166200	166200	166200	166200	0
30	20250113	180900	8322000	166200	166200	166200	166200	0
31	20250113	180800	8322000	166200	166200	166200	166200	0
32	20250113	180700	8322000	166200	166200	166200	166200	1
33	20250113	180600	8322000	166200	166200	166200	166200	0
34	20250113	180500	8322000	166200	166200	166200	166200	0
35	20250113	180400	8322000	166200	166200	166200	166200	0
36	20250113	180300	8322000	166200	166200	166200	166200	0
37	20250113	180200	8322000	166200	166200	166200	166200	0
38	20250113	180100	8322000	166200	166200	166200	166200	0
39	20250113	180000	8322000	166200	166200	166200	166200	0
40	20250113	175900	8322000	166200	166200	166200	166200	0
41	20250113	175800	8322000	166200	166200	166200	166200	0
42	20250113	175700	8322000	166200	166200	166200	166200	0
43	20250113	175600	8322000	166200	166200	166200	166200	0
44	20250113	175500	8322000	166200	166200	166200	166200	0
45	20250113	175400	8322000	166200	166200	166200	166200	0
46	20250113	175300	8322000	166200	166200	166200	166200	0
47	20250113	175200	8322000	166200	166200	166200	166200	0
48	20250113	175100	8322000	166200	166200	166200	166200	0
49	20250113	175000	8322000	166200	166200	166200	166200	0
50	20250113	174900	8322000	166200	166200	166200	166200	0
51	20250113	174800	8322000	166200	166200	166200	166200	0
52	20250113	174700	8322000	166200	166200	166200	166200	0
53	20250113	174600	8322000	166200	166200	166200	166200	0
54	20250113	174500	8322000	166200	166200	166200	166200	0
55	20250113	174400	8322000	166200	166200	166200	166200	0
56	20250113	174300	8322000	166200	166200	166200	166200	0
57	20250113	174200	8322000	166200	166200	166200	166200	0
58	20250113	174100	8322000	166200	166200	166200	166200	0
59	20250113	174000	8322000	166200	166200	166200	166200	0
60	20250113	173900	8322000	166200	166200	166200	166200	0
61	20250113	173800	8322000	166200	166200	166200	166200	0
62	20250113	173700	8322000	166200	166200	166200	166200	1
63	20250113	173600	8322000	166200	166200	166200	166200	0
64	20250113	173500	8322000	166200	166200	166200	166200	0
65	20250113	173400	8322000	166200	166200	166200	166200	0
66	20250113	173300	8322000	166200	166200	166200	166200	0
67	20250113	173200	8322000	166200	166200	166200	166200	0
68	20250113	173100	8322000	166200	166200	166200	166200	0
69	20250113	173000	8322000	166200	166200	166200	166200	0
70	20250113	172900	8322000	166200	166200	166200	166200	0
71	20250113	172800	8322000	166200	166200	166200	166200	0
72	20250113	172700	8322000	166200	166200	166200	166200	0
73	20250113	172600	8322000	166200	166200	166200	166200	0
74	20250113	172500	8322000	166200	166200	166200	166200	0
75	20250113	172400	8322000	166200	166200	166200	166200	0
76	20250113	172300	8322000	166200	166200	166200	166200	0
77	20250113	172200	8322000	166200	166200	166200	166200	0
78	20250113	172100	8322000	166200	166200	166200	166200	0
79	20250113	172000	8322000	166200	166200	166200	166200	0
80	20250113	171900	8322000	166200	166200	166200	166200	0
81	20250113	171800	8322000	166200	166200	166200	166200	0
82	20250113	171700	8322000	166200	166200	166200	166200	0
83	20250113	171600	8322000	166200	166200	166200	166200	0
84	20250113	171500	8322000	166200	166200	166200	166200	0
85	20250113	171400	8322000	166200	166200	166200	166200	0
86	20250113	171300	8322000	166200	166200	166200	166200	0
87	20250113	171200	8322000	166200	166200	166200	166200	0
88	20250113	171100	8322000	166200	166200	166200	166200	0
89	20250113	171000	8322000	166200	166200	166200	166200	0
90	20250113	170900	8322000	166200	166200	166200	166200	0
91	20250113	170800	8322000	166200	166200	166200	166200	0
92	20250113	170700	8322000	166200	166200	166200	166200	1
93	20250113	170600	8322000	166200	166200	166200	166200	0
94	20250113	170500	8322000	166200	166200	166200	166200	0
95	20250113	170400	8322000	166200	166200	166200	166200	0
96	20250113	170300	8322000	166200	166200	166200	166200	0
97	20250113	170200	8322000	166200	166200	166200	166200	0
98	20250113	170100	8322000	166200	166200	166200	166200	0
99	20250113	170000	8322000	166200	166200	166200	166200	0
100	20250113	165900	8322000	166200	166200	166200	166200	0
101	20250113	165800	8322000	166200	166200	166200	166200	0
102	20250113	165700	8322000	166200	166200	166200	166200	0
103	20250113	165600	8322000	166200	166200	166200	166200	0
104	20250113	165500	8322000	166200	166200	166200	166200	0
105	20250113	165400	8322000	166200	166200	166200	166200	0
106	20250113	165300	8322000	166200	166200	166200	166200	0
107	20250113	165200	8322000	166200	166200	166200	166200	0
108	20250113	165100	8322000	166200	166200	166200	166200	0
109	20250113	165000	8322000	166200	166200	166200	166200	0
110	20250113	164900	8322000	166200	166200	166200	166200	0
111	20250113	164800	8322000	166200	166200	166200	166200	0
112	20250113	164700	8322000	166200	166200	166200	166200	0
113	20250113	164600	8322000	166200	166200	166200	166200	0
114	20250113	164500	8322000	166200	166200	166200	166200	0
115	20250113	164400	8322000	166200	166200	166200	166200	0
116	20250113	164300	8322000	166200	166200	166200	166200	0
117	20250113	164200	8322000	166200	166200	166200	166200	0
118	20250113	164100	8322000	166200	166200	166200	166200	0
119	20250113	164000	8322000	166200	166200	166200	166200	0
120	20250113	163900	8322000	166200	166200	166200	166200	0
121	20250113	163800	8322000	166200	166200	166200	166200	0
122	20250113	163700	8322000	166200	166200	166200	166200	1
123	20250113	163600	8322000	166200	166200	166200	166200	0
124	20250113	163500	8322000	166200	166200	166200	166200	0
125	20250113	163400	8322000	166200	166200	166200	166200	0
126	20250113	163300	8322000	166200	166200	166200	166200	0
127	20250113	163200	8322000	166200	166200	166200	166200	0
128	20250113	163100	8322000	166200	166200	166200	166200	0
129	20250113	163000	8322000	166200	166200	166200	166200	0
130	20250113	162900	8322000	166200	166200	166200	166200	0
131	20250113	162800	8322000	166200	166200	166200	166200	0
132	20250113	162700	8322000	166200	166200	166200	166200	0
133	20250113	162600	8322000	166200	166200	166200	166200	0
134	20250113	162500	8322000	166200	166200	166200	166200	0
135	20250113	162400	8322000	166200	166200	166200	166200	0
136	20250113	162300	8322000	166200	166200	166200	166200	0
137	20250113	162200	8322000	166200	166200	166200	166200	0
138	20250113	162100	8322000	166200	166200	166200	166200	0
139	20250113	162000	8322000	166200	166200	166200	166200	0
140	20250113	161900	8322000	166200	166200	166200	166200	0
141	20250113	161800	8322000	166200	166200	166200	166200	0
142	20250113	161700	8322000	166200	166200	166200	166200	0
143	20250113	161600	8322000	166200	166200	166200	166200	0
144	20250113	161500	8322000	166200	166200	166200	166200	0
145	20250113	161400	8322000	166200	166200	166200	166200	0
146	20250113	161300	8322000	166200	166200	166200	166200	0
147	20250113	161200	8322000	166200	166200	166200	166200	0
148	20250113	161100	8322000	166200	166200	166200	166200	0
149	20250113	161000	8322000	166200	166200	166200	166200	0
150	20250113	160900	8322000	166200	166200	166200	166200	0
151	20250113	160800	8322000	166200	166200	166200	166200	0
152	20250113	160700	8322000	166200	166200	166200	166200	1
153	20250113	160600	8322000	166200	166200	166200	166200	0
154	20250113	160500	8322000	166200	166200	166200	166200	0
155	20250113	160400	8322000	166200	166200	166200	166200	0
156	20250113	160300	8322000	166200	166200	166200	166200	0
157	20250113	160200	8322000	166200	166200	166200	166200	0
158	20250113	160100	8322000	166200	166200	166200	166200	0
159	20250113	160000	8322000	166200	166200	166200	166200	0
160	20250113	155900	8322000	166200	166200	166200	166200	0
161	20250113	155800	8322000	166200	166200	166200	166200	0
162	20250113	155700	8322000	166200	166200	166200	166200	0
163	20250113	155600	8322000	166200	166200	166200	166200	0
164	20250113	155500	8322000	166200	166200	166200	166200	0
165	20250113	155400	8322000	166200	166200	166200	166200	0
166	20250113	155300	8322000	166200	166200	166200	166200	0
167	20250113	155200	8322000	166200	166200	166200	166200	0
168	20250113	155100	8322000	166200	166200	166200	166200	0
169	20250113	155000	8322000	166200	166200	166200	166200	0
170	20250113	154900	8322000	166200	166200	166200	166200	0
171	20250113	154800	8322000	166200	166200	166200	166200	0
172	20250113	154700	8322000	166200	166200	166200	166200	0
173	20250113	154600	8322000	166200	166200	166200	166200	0
174	20250113	154500	8322000	166200	166200	166200	166200	0
175	20250113	154400	8322000	166200	166200	166200	166200	0
176	20250113	154300	8322000	166200	166200	166200	166200	0
177	20250113	154200	8322000	166200	166200	166200	166200	0
178	20250113	154100	8322000	166200	166200	166200	166200	0
179	20250113	154000	8322000	166200	166200	166200	166200	0
180	20250113	153900	8322000	166200	166200	166200	166200	0
181	20250113	153800	8322000	166200	166200	166200	166200	0
182	20250113	153700	8322000	166200	166200	166200	166200	1
183	20250113	153600	8322000	166200	166200	166200	166200	0
184	20250113	153500	8322000	166200	166200	166200	166200	0
185	20250113	153400	8322000	166200	166200	166200	166200	0
186	20250113	153300	8322000	166200	166200	166200	166200	0
187	20250113	153200	8322000	166200	166200	166200	166200	0
188	20250113	153100	8322000	166200	166200	166200	166200	0
189	20250113	153000	8322000	166200	166200	166200	166200	0
190	20250113	152900	8322000	166200	166200	166200	166200	0
191	20250113	152800	8322000	166200	166200	166200	166200	0
192	20250113	152700	8322000	166200	166200	166200	166200	0
193	20250113	152600	8322000	166200	166200	166200	166200	0
194	20250113	152500	8322000	166200	166200	166200	166200	0
195	20250113	152400	8322000	166200	166200	166200	166200	0
196	20250113	152300	8322000	166200	166200	166200	166200	0
197	20250113	152200	8322000	166200	166200	166200	166200	0
198	20250113	152100	8322000	166200	166200	166200	166200	0
199	20250113	152000	8322000	166200	166200	166200	166200	0
200	20250113	151900	8322000	166200	166200	166200	166200	0
201	20250113	151800	8322000	166200	166200	166200	166200	0
202	20250113	151700	8322000	166200	166200	166200	166200	0
203	20250113	151600	8322000	166200	166200	166200	166200	0
204	20250113	151500	8322000	166200	166200	166200	166200	0
205	20250113	151400	8322000	166200	166200	166200	166200	0
206	20250113	151300	8322000	166200	166200	166200	166200	0
207	20250113	151200	8322000	166200	166200	166200	166200	0
208	20250113	151100	8322000	166200	166200	166200	166200	0
209	20250113	151000	8322000	166200	166200	166200	166200	1
210	20250113	150900	8155800	166100	166100	166100	166100	0
211	20250113	150800	8155800	166100	166100	166100	166100	0
212	20250113	150700	8155800	166100	166100	166100	166100	0
213	20250113	150600	8155800	166100	166100	166100	166100	0
214	20250113	150500	8155800	166100	166100	166100	166100	0
215	20250113	150400	8155800	166100	166100	166100	166100	0
216	20250113	150300	8155800	166100	166100	166100	166100	0
217	20250113	150200	8155800	166100	166100	166100	166100	0
218	20250113	150100	8155800	166100	166100	166100	166100	0
219	20250113	150000	8155800	166100	166100	166100	166100	0
220	20250113	145900	8155800	166100	166100	166100	166100	0
221	20250113	145800	8155800	166100	166100	166100	166100	0
222	20250113	145700	8155800	166100	166100	166100	166100	0
223	20250113	145600	8155800	166100	166100	166100	166100	0
224	20250113	145500	8155800	166100	166100	166100	166100	0
225	20250113	145400	8155800	166100	166100	166100	166100	0
226	20250113	145300	8155800	166100	166100	166100	166100	0
227	20250113	145200	8155800	166100	166100	166100	166100	0
228	20250113	145100	8155800	166100	166100	166100	166100	0
229	20250113	145000	8155800	166100	166100	166100	166100	0
230	20250113	144900	8155800	166100	166100	166100	166100	0
231	20250113	144800	8155800	166100	166100	166100	166100	0
232	20250113	144700	8155800	166100	166100	166100	166100	0
233	20250113	144600	8155800	166100	166100	166100	166100	0
234	20250113	144500	8155800	166100	166100	166100	166100	0
235	20250113	144400	8155800	166100	166100	166100	166100	0
236	20250113	144300	8155800	166100	166100	166100	166100	0
237	20250113	144200	8155800	166100	166100	166100	166100	0
238	20250113	144100	8155800	166100	166100	166100	166100	0
239	20250113	144000	8155800	166100	166100	166100	166100	0
240	20250113	143900	8155800	166100	166100	166100	166100	0
241	20250113	143800	8155800	166100	166100	166100	166100	0
242	20250113	143700	8155800	166100	166100	166100	166100	0
243	20250113	143600	8155800	166100	166100	166100	166100	0
244	20250113	143500	8155800	166100	166100	166100	166100	0
245	20250113	143400	8155800	166100	166100	166100	166100	0
246	20250113	143300	8155800	166100	166100	166100	166100	0
247	20250113	143200	8155800	166100	166100	166100	166100	0
248	20250113	143100	8155800	166100	166100	166100	166100	0
249	20250113	143000	8155800	166100	166100	166100	166100	0
250	20250113	142900	8155800	166100	166100	166100	166100	0
251	20250113	142800	8155800	166100	166100	166100	166100	0
252	20250113	142700	8155800	166100	166100	166100	166100	0
253	20250113	142600	8155800	166100	166100	166100	166100	0
254	20250113	142500	8155800	166100	166100	166100	166100	0
255	20250113	142400	8155800	166100	166100	166100	166100	0
256	20250113	142300	8155800	166100	166100	166100	166100	0
257	20250113	142200	8155800	166100	166100	166100	166100	0
258	20250113	142100	8155800	166100	166100	166100	166100	0
259	20250113	142000	8155800	166100	166100	166100	166100	0
260	20250113	141900	8155800	166100	166100	166100	166100	0
261	20250113	141800	8155800	166100	166100	166100	166100	0
262	20250113	141700	8155800	166100	166100	166100	166100	0
263	20250113	141600	8155800	166100	166100	166100	166100	0
264	20250113	141500	8155800	166100	166100	166100	166100	0
265	20250113	141400	8155800	166100	166100	166100	166100	0
266	20250113	141300	8155800	166100	166100	166100	166100	0
267	20250113	141200	8155800	166100	166100	166100	166100	0
268	20250113	141100	8155800	166100	166100	166100	166100	0
269	20250113	141000	8155800	166100	166100	166100	166100	0
270	20250113	140900	8155800	166100	166100	166100	166100	0
271	20250113	140800	8155800	166100	166100	166100	166100	0
272	20250113	140700	8155800	166100	166100	166100	166100	0
273	20250113	140600	8155800	166100	166100	166100	166100	0
274	20250113	140500	8155800	166100	166100	166100	166100	0
275	20250113	140400	8155800	166100	166100	166100	166100	0
276	20250113	140300	8155800	166100	166100	166100	166100	0
277	20250113	140200	8155800	166100	166100	166100	166100	0
278	20250113	140100	8155800	166100	166100	166100	166100	0
279	20250113	140000	8155800	166100	166100	166100	166100	0
280	20250113	135900	8155800	166100	166100	166100	166100	0
281	20250113	135800	8155800	166100	166100	166100	166100	0
282	20250113	135700	8155800	166100	166100	166100	166100	0
283	20250113	135600	8155800	166100	166100	166100	166100	0
284	20250113	135500	8155800	166100	166100	166100	166100	0
285	20250113	135400	8155800	166100	166100	166100	166100	0
286	20250113	135300	8155800	166100	166100	166100	166100	0
287	20250113	135200	8155800	166100	166100	166100	166100	0
288	20250113	135100	8155800	166100	166100	166100	166100	0
289	20250113	135000	8155800	166100	166100	166100	166100	0
290	20250113	134900	8155800	166100	166100	166100	166100	0
291	20250113	134800	8155800	166100	166100	166100	166100	0
292	20250113	134700	8155800	166100	166100	166100	166100	0
293	20250113	134600	8155800	166100	166100	166100	166100	0
294	20250113	134500	8155800	166100	166100	166100	166100	0
295	20250113	134400	8155800	166100	166100	166100	166100	0
296	20250113	134300	8155800	166100	166100	166100	166100	0
297	20250113	134200	8155800	166100	166100	166100	166100	0
298	20250113	134100	8155800	166100	166100	166100	166100	0
299	20250113	134000	8155800	166100	166100	166100	166100	0
300	20250113	133900	8155800	166100	166100	166100	166100	0
301	20250113	133800	8155800	166100	166100	166100	166100	0
302	20250113	133700	8155800	166100	166100	166100	166100	0
303	20250113	133600	8155800	166100	166100	166100	166100	0
304	20250113	133500	8155800	166100	166100	166100	166100	0
305	20250113	133400	8155800	166100	166100	166100	166100	0
306	20250113	133300	8155800	166100	166100	166100	166100	10
307	20250113	133200	6494800	167400	167400	167400	167400	0
308	20250113	133100	6494800	167400	167400	167400	167400	0
309	20250113	133000	6494800	167400	167400	167400	167400	0
310	20250113	132900	6494800	167400	167400	167400	167400	0
311	20250113	132800	6494800	167400	167400	167400	167400	0
312	20250113	132700	6494800	167400	167400	167400	167400	0
313	20250113	132600	6494800	167400	167400	167400	167400	0
314	20250113	132500	6494800	167400	167400	167400	167400	0
315	20250113	132400	6494800	167400	167400	167400	167400	0
316	20250113	132300	6494800	167400	167400	167400	167400	0
317	20250113	132200	6494800	167400	167400	167400	167400	0
318	20250113	132100	6494800	167400	167400	167400	167400	0
319	20250113	132000	6494800	167400	167400	167400	167400	0
320	20250113	131900	6494800	167400	167400	167400	167400	0
321	20250113	131800	6494800	167400	167400	167400	167400	0
322	20250113	131700	6494800	167400	167400	167400	167400	0
323	20250113	131600	6494800	167400	167400	167400	167400	0
324	20250113	131500	6494800	167400	167400	167400	167400	0
325	20250113	131400	6494800	167400	167400	167400	167400	0
326	20250113	131300	6494800	167400	167400	167400	167400	0
327	20250113	131200	6494800	167400	167400	167400	167400	0
328	20250113	131100	6494800	167400	167400	167400	167400	0
329	20250113	131000	6494800	167400	167400	167400	167400	0
330	20250113	130900	6494800	167400	167400	167400	167400	0
331	20250113	130800	6494800	167400	167400	167400	167400	0
332	20250113	130700	6494800	167400	167400	167400	167400	0
333	20250113	130600	6494800	167400	167400	167400	167400	0
334	20250113	130500	6494800	167400	167400	167400	167400	3
335	20250113	130400	5992600	167500	167500	167500	167500	0
336	20250113	130300	5992600	167500	167500	167500	167500	0
337	20250113	130200	5992600	167500	167500	167500	167500	0
338	20250113	130100	5992600	167500	167500	167500	167500	0
339	20250113	130000	5992600	167500	167500	167500	167500	0
340	20250113	125900	5992600	167500	167500	167500	167500	0
341	20250113	125800	5992600	167500	167500	167500	167500	0
342	20250113	125700	5992600	167500	167500	167500	167500	0
343	20250113	125600	5992600	167500	167500	167500	167500	0
344	20250113	125500	5992600	167500	167500	167500	167500	0
345	20250113	125400	5992600	167500	167500	167500	167500	0
346	20250113	125300	5992600	167500	167500	167500	167500	0
347	20250113	125200	5992600	167500	167500	167500	167500	0
348	20250113	125100	5992600	167500	167500	167500	167500	0
349	20250113	125000	5992600	167500	167500	167500	167500	0
350	20250113	124900	5992600	167500	167500	167500	167500	0
351	20250113	124800	5992600	167500	167500	167500	167500	0
352	20250113	124700	5992600	167500	167500	167500	167500	0
353	20250113	124600	5992600	167500	167500	167500	167500	0
354	20250113	124500	5992600	167500	167500	167500	167500	0
355	20250113	124400	5992600	167500	167500	167500	167500	0
356	20250113	124300	5992600	167500	167500	167500	167500	0
357	20250113	124200	5992600	167500	167500	167500	167500	0
358	20250113	124100	5992600	167500	167500	167500	167500	0
359	20250113	124000	5992600	167500	167500	167500	167500	0
360	20250113	123900	5992600	167500	167500	167500	167500	0
361	20250113	123800	5992600	167500	167500	167500	167500	0
362	20250113	123700	5992600	167500	167500	167500	167500	0
363	20250113	123600	5992600	167500	167500	167500	167500	0
364	20250113	123500	5992600	167500	167500	167500	167500	0
365	20250113	123400	5992600	167500	167500	167500	167500	0
366	20250113	123300	5992600	167500	167500	167500	167500	0
367	20250113	123200	5992600	167500	167500	167500	167500	0
368	20250113	123100	5992600	167500	167500	167500	167500	0
369	20250113	123000	5992600	167500	167500	167500	167500	0
370	20250113	122900	5992600	167500	167500	167500	167500	0
371	20250113	122800	5992600	167500	167500	167500	167500	0
372	20250113	122700	5992600	167500	167500	167500	167500	0
373	20250113	122600	5992600	167500	167500	167500	167500	0
374	20250113	122500	5992600	167500	167500	167500	167500	0
375	20250113	122400	5992600	167500	167500	167500	167500	0
376	20250113	122300	5992600	167500	167500	167500	167500	0
377	20250113	122200	5992600	167500	167500	167500	167500	0
378	20250113	122100	5992600	167500	167500	167500	167500	0
379	20250113	122000	5992600	167500	167500	167500	167500	0
380	20250113	121900	5992600	167500	167500	167500	167500	0
381	20250113	121800	5992600	167500	167500	167500	167500	0
382	20250113	121700	5992600	167500	167500	167500	167500	0
383	20250113	121600	5992600	167500	167500	167500	167500	0
384	20250113	121500	5992600	167500	167500	167500	167500	0
385	20250113	121400	5992600	167500	167500	167500	167500	0
386	20250113	121300	5992600	167500	167500	167500	167500	0
387	20250113	121200	5992600	167500	167500	167500	167500	0
388	20250113	121100	5992600	167500	167500	167500	167500	0
389	20250113	121000	5992600	167500	167500	167500	167500	0
390	20250113	120900	5992600	167500	167500	167500	167500	0
391	20250113	120800	5992600	167500	167500	167500	167500	0
392	20250113	120700	5992600	167500	167500	167500	167500	0
393	20250113	120600	5992600	167500	167500	167500	167500	0
394	20250113	120500	5992600	167500	167500	167500	167500	0
395	20250113	120400	5992600	167500	167500	167500	167500	0
396	20250113	120300	5992600	167500	167500	167500	167500	0
397	20250113	120200	5992600	167500	167500	167500	167500	0
398	20250113	120100	5992600	167500	167500	167500	167500	0
399	20250113	120000	5992600	167500	167500	167500	167500	0
400	20250113	115900	5992600	167500	167500	167500	167500	0
401	20250113	115800	5992600	167500	167500	167500	167500	0
402	20250113	115700	5992600	167500	167500	167500	167500	0
403	20250113	115600	5992600	167500	167500	167500	167500	0
404	20250113	115500	5992600	167500	167500	167500	167500	0
405	20250113	115400	5992600	167500	167500	167500	167500	0
406	20250113	115300	5992600	167500	167500	167500	167500	0
407	20250113	115200	5992600	167500	167500	167500	167500	0
408	20250113	115100	5992600	167500	167500	167500	167500	0
409	20250113	115000	5992600	167500	167500	167500	167500	0
410	20250113	114900	5992600	167500	167500	167500	167500	0
411	20250113	114800	5992600	167500	167500	167500	167500	0
412	20250113	114700	5992600	167500	167500	167500	167500	0
413	20250113	114600	5992600	167500	167500	167500	167500	0
414	20250113	114500	5992600	167500	167500	167500	167500	0
415	20250113	114400	5992600	167500	167500	167500	167500	0
416	20250113	114300	5992600	167500	167500	167500	167500	0
417	20250113	114200	5992600	167500	167500	167500	167500	0
418	20250113	114100	5992600	167500	167500	167500	167500	0
419	20250113	114000	5992600	167500	167500	167500	167500	0
420	20250113	113900	5992600	167500	167500	167500	167500	0
421	20250113	113800	5992600	167500	167500	167500	167500	0
422	20250113	113700	5992600	167500	167500	167500	167500	0
423	20250113	113600	5992600	167500	167500	167500	167500	0
424	20250113	113500	5992600	167500	167500	167500	167500	0
425	20250113	113400	5992600	167500	167500	167500	167500	0
426	20250113	113300	5992600	167500	167500	167500	167500	0
427	20250113	113200	5992600	167500	167500	167500	167500	0
428	20250113	113100	5992600	167500	167500	167500	167500	0
429	20250113	113000	5992600	167500	167500	167500	167500	0
430	20250113	112900	5992600	167500	167500	167500	167500	0
431	20250113	112800	5992600	167500	167500	167500	167500	0
432	20250113	112700	5992600	167500	167500	167500	167500	0
433	20250113	112600	5992600	167500	167500	167500	167500	0
434	20250113	112500	5992600	167500	167500	167500	167500	0
435	20250113	112400	5992600	167500	167500	167500	167500	0
436	20250113	112300	5992600	167500	167500	167500	167500	0
437	20250113	112200	5992600	167500	167500	167500	167500	0
438	20250113	112100	5992600	167500	167500	167500	167500	0
439	20250113	112000	5992600	167500	167500	167500	167500	0
440	20250113	111900	5992600	167500	167500	167500	167500	0
441	20250113	111800	5992600	167500	167500	167500	167500	0
442	20250113	111700	5992600	167500	167500	167500	167500	0
443	20250113	111600	5992600	167500	167500	167500	167500	0
444	20250113	111500	5992600	167500	167500	167500	167500	0
445	20250113	111400	5992600	167500	167300	167500	167300	5
446	20250113	111300	5155300	168300	168300	168300	168300	0
447	20250113	111200	5155300	168300	168300	168300	168300	0
448	20250113	111100	5155300	168300	168300	168300	168300	0
449	20250113	111000	5155300	168300	168300	168300	168300	0
450	20250113	110900	5155300	168300	168300	168300	168300	0
451	20250113	110800	5155300	168300	168300	168300	168300	0
452	20250113	110700	5155300	168300	168300	168300	168300	0
453	20250113	110600	5155300	168300	168300	168300	168300	0
454	20250113	110500	5155300	168300	168300	168300	168300	0
455	20250113	110400	5155300	168300	168300	168300	168300	0
456	20250113	110300	5155300	168300	168300	168300	168300	0
457	20250113	110200	5155300	168300	168300	168300	168300	0
458	20250113	110100	5155300	168300	168300	168300	168300	0
459	20250113	110000	5155300	168300	168300	168300	168300	0
460	20250113	105900	5155300	168300	168300	168300	168300	0
461	20250113	105800	5155300	168300	168300	168300	168300	0
462	20250113	105700	5155300	168300	168300	168300	168300	0
463	20250113	105600	5155300	168300	168300	168300	168300	0
464	20250113	105500	5155300	168300	168300	168300	168300	0
465	20250113	105400	5155300	168300	168300	168300	168300	0
466	20250113	105300	5155300	168300	168300	168300	168300	0
467	20250113	105200	5155300	168300	168300	168300	168300	0
468	20250113	105100	5155300	168300	168300	168300	168300	0
469	20250113	105000	5155300	168300	168300	168300	168300	0
470	20250113	104900	5155300	168300	168300	168300	168300	0
471	20250113	104800	5155300	168300	168300	168300	168300	0
472	20250113	104700	5155300	168300	168300	168300	168300	0
473	20250113	104600	5155300	168300	168300	168300	168300	0
474	20250113	104500	5155300	168300	168300	168300	168300	0
475	20250113	104400	5155300	168300	168300	168300	168300	0
476	20250113	104300	5155300	168300	168300	168300	168300	0
477	20250113	104200	5155300	168300	168300	168300	168300	0
478	20250113	104100	5155300	168300	168300	168300	168300	0
479	20250113	104000	5155300	168300	168300	168300	168300	0
480	20250113	103900	5155300	168300	168300	168300	168300	0
481	20250113	103800	5155300	168300	168300	168300	168300	0
482	20250113	103700	5155300	168300	168300	168300	168300	0
483	20250113	103600	5155300	168300	168300	168300	168300	0
484	20250113	103500	5155300	168300	168300	168300	168300	0
485	20250113	103400	5155300	168300	168300	168300	168300	0
486	20250113	103300	5155300	168300	168300	168300	168300	0
487	20250113	103200	5155300	168300	168300	168300	168300	0
488	20250113	103100	5155300	168300	168300	168300	168300	0
489	20250113	103000	5155300	168300	168300	168300	168300	0
490	20250113	102900	5155300	168300	168300	168300	168300	0
491	20250113	102800	5155300	168300	168300	168300	168300	0
492	20250113	102700	5155300	168300	168300	168300	168300	0
493	20250113	102600	5155300	168300	168300	168300	168300	0
494	20250113	102500	5155300	168300	168300	168300	168300	0
495	20250113	102400	5155300	168300	168300	168300	168300	0
496	20250113	102300	5155300	168300	168300	168300	168300	0
497	20250113	102200	5155300	168300	168300	168300	168300	0
498	20250113	102100	5155300	168300	168300	168300	168300	0
499	20250113	102000	5155300	168300	168300	168300	168300	0
500	20250113	101900	5155300	168300	168300	168300	168300	0
501	20250113	101800	5155300	168300	168300	168300	168300	0
502	20250113	101700	5155300	168300	168300	168300	168300	0
503	20250113	101600	5155300	168300	168300	168300	168300	0
504	20250113	101500	5155300	168300	168300	168300	168300	0
505	20250113	101400	5155300	168300	168300	168300	168300	0
506	20250113	101300	5155300	168300	168300	168300	168300	0
507	20250113	101200	5155300	168300	168300	168300	168300	0
508	20250113	101100	5155300	168300	168300	168300	168300	0
509	20250113	101000	5155300	168300	168300	168300	168300	0
510	20250113	100900	5155300	168300	168300	168300	168300	0
511	20250113	100800	5155300	168300	168300	168300	168300	0
512	20250113	100700	5155300	168300	168300	168300	168300	0
513	20250113	100600	5155300	168300	168300	168300	168300	0
514	20250113	100500	5155300	168300	168300	168300	168300	0
515	20250113	100400	5155300	168300	168300	168300	168300	0
516	20250113	100300	5155300	168300	168300	168300	168300	0
517	20250113	100200	5155300	168300	168300	168300	168300	0
518	20250113	100100	5155300	168300	168300	168300	168300	0
519	20250113	100000	5155300	168300	168300	168300	168300	1
520	20250113	095900	4987000	167200	167200	167200	167200	0
521	20250113	095800	4987000	167200	167200	167200	167200	0
522	20250113	095700	4987000	167200	167200	167200	167200	0
523	20250113	095600	4987000	167200	167200	167200	167200	0
524	20250113	095500	4987000	167200	167200	167200	167200	0
525	20250113	095400	4987000	167200	167200	167200	167200	0
526	20250113	095300	4987000	167200	167200	167200	167200	0
527	20250113	095200	4987000	167200	167200	167200	167200	0
528	20250113	095100	4987000	167200	167200	167200	167200	0
529	20250113	095000	4987000	167200	167200	167200	167200	0
530	20250113	094900	4987000	167200	167200	167200	167200	0
531	20250113	094800	4987000	167200	167200	167200	167200	0
532	20250113	094700	4987000	167200	167200	167200	167200	0
533	20250113	094600	4987000	167200	167200	167200	167200	0
534	20250113	094500	4987000	167200	167200	167200	167200	0
535	20250113	094400	4987000	167200	167200	167200	167200	0
536	20250113	094300	4987000	167200	166000	167200	166000	2
537	20250113	094200	4653800	165000	165000	165000	165000	0
538	20250113	094100	4653800	165000	165000	165000	165000	0
539	20250113	094000	4653800	165000	165000	165000	165000	0
540	20250113	093900	4653800	165000	165000	165000	165000	0
541	20250113	093800	4653800	165000	165000	165000	165000	0
542	20250113	093700	4653800	165000	165000	165000	165000	0
543	20250113	093600	4653800	165000	165000	165000	165000	0
544	20250113	093500	4653800	165000	165000	165000	165000	0
545	20250113	093400	4653800	165000	165000	165000	165000	0
546	20250113	093300	4653800	165000	165000	165000	165000	0
547	20250113	093200	4653800	165000	165000	165000	165000	0
548	20250113	093100	4653800	165000	165000	165000	165000	0
549	20250113	093000	4653800	165000	165000	165000	165000	0
550	20250113	092900	4653800	165000	165000	165000	165000	0
551	20250113	092800	4653800	165000	165000	165000	165000	0
552	20250113	092700	4653800	165000	165000	165000	165000	0
553	20250113	092600	4653800	165000	165000	165000	165000	0
554	20250113	092500	4653800	165000	165000	165000	165000	0
555	20250113	092400	4653800	165000	165000	165000	165000	0
556	20250113	092300	4653800	165000	165000	165000	165000	0
557	20250113	092200	4653800	165000	165000	165000	165000	0
558	20250113	092100	4653800	165000	165000	165000	165000	0
559	20250113	092000	4653800	165000	165200	165200	165000	11
560	20250113	091900	2838000	165300	165300	165300	165300	5
561	20250113	091800	2011500	165400	165400	165400	165400	0
562	20250113	091700	2011500	165400	165400	165400	165400	0
563	20250113	091600	2011500	165400	165400	165400	165400	0
564	20250113	091500	2011500	165400	165400	165400	165400	0
565	20250113	091400	2011500	165400	165400	165400	165400	0
566	20250113	091300	2011500	165400	165400	165400	165400	0
567	20250113	091200	2011500	165400	165400	165400	165400	0
568	20250113	091100	2011500	165400	165400	165400	165400	1
569	20250113	091000	1846100	165100	165100	165100	165100	0
570	20250113	090900	1846100	165100	165100	165100	165100	0
571	20250113	090800	1846100	165100	165100	165100	165100	1
572	20250113	090700	1681000	168100	168100	168100	168100	0
573	20250113	090600	1681000	168100	168100	168100	168100	0
574	20250113	090500	1681000	168100	168100	168100	168100	10
575	20250113	090400	0	165800	165800	165800	165800	0
576	20250113	090300	0	165800	165800	165800	165800	0
577	20250113	090200	0	165800	165800	165800	165800	0
578	20250113	090100	0	165800	165800	165800	165800	0
579	20250113	090000	0	165800	165800	165800	165800	0