KissMeData/002600/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183600	1211500	173000	173000	173000	173000	1
3	20231024	183500	1211500	173000	173000	173000	173000	0
4	20231024	183400	1211500	173000	173000	173000	173000	0
5	20231024	183300	1211500	173000	173000	173000	173000	0
6	20231024	183200	1211500	173000	173000	173000	173000	0
7	20231024	183100	1211500	173000	173000	173000	173000	0
8	20231024	183000	1211500	173000	173000	173000	173000	0
9	20231024	182900	1211500	173000	173000	173000	173000	0
10	20231024	182800	1211500	173000	173000	173000	173000	0
11	20231024	182700	1211500	173000	173000	173000	173000	0
12	20231024	182600	1211500	173000	173000	173000	173000	0
13	20231024	182500	1211500	173000	173000	173000	173000	0
14	20231024	182400	1211500	173000	173000	173000	173000	0
15	20231024	182300	1211500	173000	173000	173000	173000	0
16	20231024	182200	1211500	173000	173000	173000	173000	0
17	20231024	182100	1211500	173000	173000	173000	173000	0
18	20231024	182000	1211500	173000	173000	173000	173000	0
19	20231024	181900	1211500	173000	173000	173000	173000	0
20	20231024	181800	1211500	173000	173000	173000	173000	0
21	20231024	181700	1211500	173000	173000	173000	173000	0
22	20231024	181600	1211500	173000	173000	173000	173000	0
23	20231024	181500	1211500	173000	173000	173000	173000	0
24	20231024	181400	1211500	173000	173000	173000	173000	0
25	20231024	181300	1211500	173000	173000	173000	173000	0
26	20231024	181200	1211500	173000	173000	173000	173000	0
27	20231024	181100	1211500	173000	173000	173000	173000	0
28	20231024	181000	1211500	173000	173000	173000	173000	0
29	20231024	180900	1211500	173000	173000	173000	173000	0
30	20231024	180800	1211500	173000	173000	173000	173000	0
31	20231024	180700	1211500	173000	173000	173000	173000	0
32	20231024	180600	1211500	173000	173000	173000	173000	1
33	20231024	180500	1211500	173000	173000	173000	173000	0
34	20231024	180400	1211500	173000	173000	173000	173000	0
35	20231024	180300	1211500	173000	173000	173000	173000	0
36	20231024	180200	1211500	173000	173000	173000	173000	0
37	20231024	180100	1211500	173000	173000	173000	173000	0
38	20231024	180000	1211500	173000	173000	173000	173000	0
39	20231024	175900	1211500	173000	173000	173000	173000	0
40	20231024	175800	1211500	173000	173000	173000	173000	0
41	20231024	175700	1211500	173000	173000	173000	173000	0
42	20231024	175600	1211500	173000	173000	173000	173000	0
43	20231024	175500	1211500	173000	173000	173000	173000	0
44	20231024	175400	1211500	173000	173000	173000	173000	0
45	20231024	175300	1211500	173000	173000	173000	173000	0
46	20231024	175200	1211500	173000	173000	173000	173000	0
47	20231024	175100	1211500	173000	173000	173000	173000	0
48	20231024	175000	1211500	173000	173000	173000	173000	0
49	20231024	174900	1211500	173000	173000	173000	173000	0
50	20231024	174800	1211500	173000	173000	173000	173000	0
51	20231024	174700	1211500	173000	173000	173000	173000	0
52	20231024	174600	1211500	173000	173000	173000	173000	0
53	20231024	174500	1211500	173000	173000	173000	173000	0
54	20231024	174400	1211500	173000	173000	173000	173000	0
55	20231024	174300	1211500	173000	173000	173000	173000	0
56	20231024	174200	1211500	173000	173000	173000	173000	0
57	20231024	174100	1211500	173000	173000	173000	173000	0
58	20231024	174000	1211500	173000	173000	173000	173000	0
59	20231024	173900	1211500	173000	173000	173000	173000	0
60	20231024	173800	1211500	173000	173000	173000	173000	0
61	20231024	173700	1211500	173000	173000	173000	173000	0
62	20231024	173600	1211500	173000	173000	173000	173000	1
63	20231024	173500	1211500	173000	173000	173000	173000	0
64	20231024	173400	1211500	173000	173000	173000	173000	0
65	20231024	173300	1211500	173000	173000	173000	173000	0
66	20231024	173200	1211500	173000	173000	173000	173000	0
67	20231024	173100	1211500	173000	173000	173000	173000	0
68	20231024	173000	1211500	173000	173000	173000	173000	0
69	20231024	172900	1211500	173000	173000	173000	173000	0
70	20231024	172800	1211500	173000	173000	173000	173000	0
71	20231024	172700	1211500	173000	173000	173000	173000	0
72	20231024	172600	1211500	173000	173000	173000	173000	0
73	20231024	172500	1211500	173000	173000	173000	173000	0
74	20231024	172400	1211500	173000	173000	173000	173000	0
75	20231024	172300	1211500	173000	173000	173000	173000	0
76	20231024	172200	1211500	173000	173000	173000	173000	0
77	20231024	172100	1211500	173000	173000	173000	173000	0
78	20231024	172000	1211500	173000	173000	173000	173000	0
79	20231024	171900	1211500	173000	173000	173000	173000	0
80	20231024	171800	1211500	173000	173000	173000	173000	0
81	20231024	171700	1211500	173000	173000	173000	173000	0
82	20231024	171600	1211500	173000	173000	173000	173000	0
83	20231024	171500	1211500	173000	173000	173000	173000	0
84	20231024	171400	1211500	173000	173000	173000	173000	0
85	20231024	171300	1211500	173000	173000	173000	173000	0
86	20231024	171200	1211500	173000	173000	173000	173000	0
87	20231024	171100	1211500	173000	173000	173000	173000	0
88	20231024	171000	1211500	173000	173000	173000	173000	0
89	20231024	170900	1211500	173000	173000	173000	173000	0
90	20231024	170800	1211500	173000	173000	173000	173000	0
91	20231024	170700	1211500	173000	173000	173000	173000	0
92	20231024	170600	1211500	173000	173000	173000	173000	1
93	20231024	170500	1211500	173000	173000	173000	173000	0
94	20231024	170400	1211500	173000	173000	173000	173000	0
95	20231024	170300	1211500	173000	173000	173000	173000	0
96	20231024	170200	1211500	173000	173000	173000	173000	0
97	20231024	170100	1211500	173000	173000	173000	173000	0
98	20231024	170000	1211500	173000	173000	173000	173000	0
99	20231024	165900	1211500	173000	173000	173000	173000	0
100	20231024	165800	1211500	173000	173000	173000	173000	0
101	20231024	165700	1211500	173000	173000	173000	173000	0
102	20231024	165600	1211500	173000	173000	173000	173000	0
103	20231024	165500	1211500	173000	173000	173000	173000	0
104	20231024	165400	1211500	173000	173000	173000	173000	0
105	20231024	165300	1211500	173000	173000	173000	173000	0
106	20231024	165200	1211500	173000	173000	173000	173000	0
107	20231024	165100	1211500	173000	173000	173000	173000	0
108	20231024	165000	1211500	173000	173000	173000	173000	0
109	20231024	164900	1211500	173000	173000	173000	173000	0
110	20231024	164800	1211500	173000	173000	173000	173000	0
111	20231024	164700	1211500	173000	173000	173000	173000	0
112	20231024	164600	1211500	173000	173000	173000	173000	0
113	20231024	164500	1211500	173000	173000	173000	173000	0
114	20231024	164400	1211500	173000	173000	173000	173000	0
115	20231024	164300	1211500	173000	173000	173000	173000	0
116	20231024	164200	1211500	173000	173000	173000	173000	0
117	20231024	164100	1211500	173000	173000	173000	173000	0
118	20231024	164000	1211500	173000	173000	173000	173000	0
119	20231024	163900	1211500	173000	173000	173000	173000	0
120	20231024	163800	1211500	173000	173000	173000	173000	0
121	20231024	163700	1211500	173000	173000	173000	173000	0
122	20231024	163600	1211500	173000	173000	173000	173000	1
123	20231024	163500	1211500	173000	173000	173000	173000	0
124	20231024	163400	1211500	173000	173000	173000	173000	0
125	20231024	163300	1211500	173000	173000	173000	173000	0
126	20231024	163200	1211500	173000	173000	173000	173000	0
127	20231024	163100	1211500	173000	173000	173000	173000	0
128	20231024	163000	1211500	173000	173000	173000	173000	0
129	20231024	162900	1211500	173000	173000	173000	173000	0
130	20231024	162800	1211500	173000	173000	173000	173000	0
131	20231024	162700	1211500	173000	173000	173000	173000	0
132	20231024	162600	1211500	173000	173000	173000	173000	0
133	20231024	162500	1211500	173000	173000	173000	173000	0
134	20231024	162400	1211500	173000	173000	173000	173000	0
135	20231024	162300	1211500	173000	173000	173000	173000	0
136	20231024	162200	1211500	173000	173000	173000	173000	0
137	20231024	162100	1211500	173000	173000	173000	173000	0
138	20231024	162000	1211500	173000	173000	173000	173000	0
139	20231024	161900	1211500	173000	173000	173000	173000	0
140	20231024	161800	1211500	173000	173000	173000	173000	0
141	20231024	161700	1211500	173000	173000	173000	173000	0
142	20231024	161600	1211500	173000	173000	173000	173000	0
143	20231024	161500	1211500	173000	173000	173000	173000	0
144	20231024	161400	1211500	173000	173000	173000	173000	0
145	20231024	161300	1211500	173000	173000	173000	173000	0
146	20231024	161200	1211500	173000	173000	173000	173000	0
147	20231024	161100	1211500	173000	173000	173000	173000	0
148	20231024	161000	1211500	173000	173000	173000	173000	0
149	20231024	160900	1211500	173000	173000	173000	173000	0
150	20231024	160800	1211500	173000	173000	173000	173000	0
151	20231024	160700	1211500	173000	173000	173000	173000	0
152	20231024	160600	1211500	173000	173000	173000	173000	1
153	20231024	160500	1211500	173000	173000	173000	173000	0
154	20231024	160400	1211500	173000	173000	173000	173000	0
155	20231024	160300	1211500	173000	173000	173000	173000	0
156	20231024	160200	1211500	173000	173000	173000	173000	0
157	20231024	160100	1211500	173000	173000	173000	173000	0
158	20231024	160000	1211500	173000	173000	173000	173000	0
159	20231024	155900	1211500	173000	173000	173000	173000	0
160	20231024	155800	1211500	173000	173000	173000	173000	0
161	20231024	155700	1211500	173000	173000	173000	173000	0
162	20231024	155600	1211500	173000	173000	173000	173000	0
163	20231024	155500	1211500	173000	173000	173000	173000	0
164	20231024	155400	1211500	173000	173000	173000	173000	0
165	20231024	155300	1211500	173000	173000	173000	173000	0
166	20231024	155200	1211500	173000	173000	173000	173000	0
167	20231024	155100	1211500	173000	173000	173000	173000	0
168	20231024	155000	1211500	173000	173000	173000	173000	0
169	20231024	154900	1211500	173000	173000	173000	173000	0
170	20231024	154800	1211500	173000	173000	173000	173000	0
171	20231024	154700	1211500	173000	173000	173000	173000	0
172	20231024	154600	1211500	173000	173000	173000	173000	0
173	20231024	154500	1211500	173000	173000	173000	173000	0
174	20231024	154400	1211500	173000	173000	173000	173000	0
175	20231024	154300	1211500	173000	173000	173000	173000	0
176	20231024	154200	1211500	173000	173000	173000	173000	0
177	20231024	154100	1211500	173000	173000	173000	173000	0
178	20231024	154000	1211500	173000	173000	173000	173000	0
179	20231024	153900	1211500	173000	173000	173000	173000	0
180	20231024	153800	1211500	173000	173000	173000	173000	0
181	20231024	153700	1211500	173000	173000	173000	173000	0
182	20231024	153600	1211500	173000	173000	173000	173000	1
183	20231024	153500	1211500	173000	173000	173000	173000	0
184	20231024	153400	1211500	173000	173000	173000	173000	0
185	20231024	153300	1211500	173000	173000	173000	173000	0
186	20231024	153200	1211500	173000	173000	173000	173000	0
187	20231024	153100	1211500	173000	173000	173000	173000	0
188	20231024	153000	1211500	173000	173000	173000	173000	1
189	20231024	152900	1038500	173100	173100	173100	173100	0
190	20231024	152800	1038500	173100	173100	173100	173100	0
191	20231024	152700	1038500	173100	173100	173100	173100	0
192	20231024	152600	1038500	173100	173100	173100	173100	0
193	20231024	152500	1038500	173100	173100	173100	173100	0
194	20231024	152400	1038500	173100	173100	173100	173100	0
195	20231024	152300	1038500	173100	173100	173100	173100	0
196	20231024	152200	1038500	173100	173100	173100	173100	0
197	20231024	152100	1038500	173100	173100	173100	173100	0
198	20231024	152000	1038500	173100	173100	173100	173100	0
199	20231024	151900	1038500	173100	173100	173100	173100	0
200	20231024	151800	1038500	173100	173100	173100	173100	0
201	20231024	151700	1038500	173100	173100	173100	173100	0
202	20231024	151600	1038500	173100	173100	173100	173100	0
203	20231024	151500	1038500	173100	173100	173100	173100	0
204	20231024	151400	1038500	173100	173100	173100	173100	0
205	20231024	151300	1038500	173100	173100	173100	173100	0
206	20231024	151200	1038500	173100	173100	173100	173100	0
207	20231024	151100	1038500	173100	173100	173100	173100	0
208	20231024	151000	1038500	173100	173100	173100	173100	0
209	20231024	150900	1038500	173100	173100	173100	173100	0
210	20231024	150800	1038500	173100	173100	173100	173100	0
211	20231024	150700	1038500	173100	173100	173100	173100	0
212	20231024	150600	1038500	173100	173100	173100	173100	0
213	20231024	150500	1038500	173100	173100	173100	173100	0
214	20231024	150400	1038500	173100	173100	173100	173100	0
215	20231024	150300	1038500	173100	173100	173100	173100	0
216	20231024	150200	1038500	173100	173100	173100	173100	0
217	20231024	150100	1038500	173100	173100	173100	173100	0
218	20231024	150000	1038500	173100	173100	173100	173100	0
219	20231024	145900	1038500	173100	173100	173100	173100	0
220	20231024	145800	1038500	173100	173100	173100	173100	0
221	20231024	145700	1038500	173100	173100	173100	173100	0
222	20231024	145600	1038500	173100	173100	173100	173100	0
223	20231024	145500	1038500	173100	173100	173100	173100	0
224	20231024	145400	1038500	173100	173100	173100	173100	0
225	20231024	145300	1038500	173100	173100	173100	173100	0
226	20231024	145200	1038500	173100	173100	173100	173100	0
227	20231024	145100	1038500	173100	173100	173100	173100	0
228	20231024	145000	1038500	173100	173100	173100	173100	0
229	20231024	144900	1038500	173100	173100	173100	173100	0
230	20231024	144800	1038500	173100	173100	173100	173100	0
231	20231024	144700	1038500	173100	173100	173100	173100	0
232	20231024	144600	1038500	173100	173100	173100	173100	0
233	20231024	144500	1038500	173100	173100	173100	173100	0
234	20231024	144400	1038500	173100	173100	173100	173100	0
235	20231024	144300	1038500	173100	173100	173100	173100	0
236	20231024	144200	1038500	173100	173100	173100	173100	0
237	20231024	144100	1038500	173100	173100	173100	173100	0
238	20231024	144000	1038500	173100	173100	173100	173100	0
239	20231024	143900	1038500	173100	173100	173100	173100	0
240	20231024	143800	1038500	173100	173100	173100	173100	0
241	20231024	143700	1038500	173100	173100	173100	173100	0
242	20231024	143600	1038500	173100	173100	173100	173100	0
243	20231024	143500	1038500	173100	173100	173100	173100	0
244	20231024	143400	1038500	173100	173100	173100	173100	0
245	20231024	143300	1038500	173100	173100	173100	173100	0
246	20231024	143200	1038500	173100	173100	173100	173100	0
247	20231024	143100	1038500	173100	173100	173100	173100	0
248	20231024	143000	1038500	173100	173100	173100	173100	0
249	20231024	142900	1038500	173100	173100	173100	173100	0
250	20231024	142800	1038500	173100	173100	173100	173100	0
251	20231024	142700	1038500	173100	173100	173100	173100	0
252	20231024	142600	1038500	173100	173100	173100	173100	0
253	20231024	142500	1038500	173100	173100	173100	173100	0
254	20231024	142400	1038500	173100	173100	173100	173100	0
255	20231024	142300	1038500	173100	173100	173100	173100	0
256	20231024	142200	1038500	173100	173100	173100	173100	0
257	20231024	142100	1038500	173100	173100	173100	173100	0
258	20231024	142000	1038500	173100	173100	173100	173100	0
259	20231024	141900	1038500	173100	173100	173100	173100	0
260	20231024	141800	1038500	173100	173100	173100	173100	0
261	20231024	141700	1038500	173100	173100	173100	173100	0
262	20231024	141600	1038500	173100	173100	173100	173100	0
263	20231024	141500	1038500	173100	173100	173100	173100	0
264	20231024	141400	1038500	173100	173100	173100	173100	0
265	20231024	141300	1038500	173100	173100	173100	173100	0
266	20231024	141200	1038500	173100	173100	173100	173100	0
267	20231024	141100	1038500	173100	173100	173100	173100	0
268	20231024	141000	1038500	173100	173100	173100	173100	0
269	20231024	140900	1038500	173100	173100	173100	173100	0
270	20231024	140800	1038500	173100	173100	173100	173100	0
271	20231024	140700	1038500	173100	173100	173100	173100	0
272	20231024	140600	1038500	173100	173100	173100	173100	0
273	20231024	140500	1038500	173100	173100	173100	173100	0
274	20231024	140400	1038500	173100	173100	173100	173100	0
275	20231024	140300	1038500	173100	173100	173100	173100	0
276	20231024	140200	1038500	173100	173100	173100	173100	0
277	20231024	140100	1038500	173100	173100	173100	173100	0
278	20231024	140000	1038500	173100	173100	173100	173100	0
279	20231024	135900	1038500	173100	173100	173100	173100	0
280	20231024	135800	1038500	173100	173100	173100	173100	0
281	20231024	135700	1038500	173100	173100	173100	173100	0
282	20231024	135600	1038500	173100	173100	173100	173100	0
283	20231024	135500	1038500	173100	173100	173100	173100	0
284	20231024	135400	1038500	173100	173100	173100	173100	0
285	20231024	135300	1038500	173100	173100	173100	173100	0
286	20231024	135200	1038500	173100	173100	173100	173100	0
287	20231024	135100	1038500	173100	173100	173100	173100	0
288	20231024	135000	1038500	173100	173100	173100	173100	0
289	20231024	134900	1038500	173100	173100	173100	173100	0
290	20231024	134800	1038500	173100	173100	173100	173100	0
291	20231024	134700	1038500	173100	173100	173100	173100	0
292	20231024	134600	1038500	173100	173100	173100	173100	0
293	20231024	134500	1038500	173100	173100	173100	173100	0
294	20231024	134400	1038500	173100	173100	173100	173100	0
295	20231024	134300	1038500	173100	173100	173100	173100	0
296	20231024	134200	1038500	173100	173100	173100	173100	0
297	20231024	134100	1038500	173100	173100	173100	173100	0
298	20231024	134000	1038500	173100	173100	173100	173100	0
299	20231024	133900	1038500	173100	173100	173100	173100	0
300	20231024	133800	1038500	173100	173100	173100	173100	0
301	20231024	133700	1038500	173100	173100	173100	173100	0
302	20231024	133600	1038500	173100	173100	173100	173100	0
303	20231024	133500	1038500	173100	173100	173100	173100	0
304	20231024	133400	1038500	173100	173100	173100	173100	0
305	20231024	133300	1038500	173100	173100	173100	173100	0
306	20231024	133200	1038500	173100	173100	173100	173100	0
307	20231024	133100	1038500	173100	173100	173100	173100	0
308	20231024	133000	1038500	173100	173100	173100	173100	0
309	20231024	132900	1038500	173100	173100	173100	173100	0
310	20231024	132800	1038500	173100	173100	173100	173100	0
311	20231024	132700	1038500	173100	173100	173100	173100	0
312	20231024	132600	1038500	173100	173100	173100	173100	0
313	20231024	132500	1038500	173100	173100	173100	173100	0
314	20231024	132400	1038500	173100	173100	173100	173100	0
315	20231024	132300	1038500	173100	173100	173100	173100	0
316	20231024	132200	1038500	173100	173100	173100	173100	0
317	20231024	132100	1038500	173100	173100	173100	173100	0
318	20231024	132000	1038500	173100	173100	173100	173100	0
319	20231024	131900	1038500	173100	173100	173100	173100	0
320	20231024	131800	1038500	173100	173100	173100	173100	0
321	20231024	131700	1038500	173100	173100	173100	173100	0
322	20231024	131600	1038500	173100	173100	173100	173100	0
323	20231024	131500	1038500	173100	173100	173100	173100	0
324	20231024	131400	1038500	173100	173100	173100	173100	0
325	20231024	131300	1038500	173100	173100	173100	173100	0
326	20231024	131200	1038500	173100	173100	173100	173100	0
327	20231024	131100	1038500	173100	173100	173100	173100	0
328	20231024	131000	1038500	173100	173100	173100	173100	0
329	20231024	130900	1038500	173100	173100	173100	173100	0
330	20231024	130800	1038500	173100	173100	173100	173100	0
331	20231024	130700	1038500	173100	173100	173100	173100	0
332	20231024	130600	1038500	173100	173100	173100	173100	0
333	20231024	130500	1038500	173100	173100	173100	173100	0
334	20231024	130400	1038500	173100	173100	173100	173100	0
335	20231024	130300	1038500	173100	173100	173100	173100	0
336	20231024	130200	1038500	173100	173100	173100	173100	0
337	20231024	130100	1038500	173100	173100	173100	173100	0
338	20231024	130000	1038500	173100	173100	173100	173100	0
339	20231024	125900	1038500	173100	173100	173100	173100	0
340	20231024	125800	1038500	173100	173100	173100	173100	0
341	20231024	125700	1038500	173100	173100	173100	173100	0
342	20231024	125600	1038500	173100	173100	173100	173100	0
343	20231024	125500	1038500	173100	173100	173100	173100	0
344	20231024	125400	1038500	173100	173100	173100	173100	0
345	20231024	125300	1038500	173100	173100	173100	173100	0
346	20231024	125200	1038500	173100	173100	173100	173100	0
347	20231024	125100	1038500	173100	173100	173100	173100	0
348	20231024	125000	1038500	173100	173100	173100	173100	0
349	20231024	124900	1038500	173100	173100	173100	173100	0
350	20231024	124800	1038500	173100	173100	173100	173100	0
351	20231024	124700	1038500	173100	173100	173100	173100	0
352	20231024	124600	1038500	173100	173100	173100	173100	0
353	20231024	124500	1038500	173100	173100	173100	173100	0
354	20231024	124400	1038500	173100	173100	173100	173100	0
355	20231024	124300	1038500	173100	173100	173100	173100	0
356	20231024	124200	1038500	173100	173100	173100	173100	0
357	20231024	124100	1038500	173100	173100	173100	173100	0
358	20231024	124000	1038500	173100	173100	173100	173100	0
359	20231024	123900	1038500	173100	173100	173100	173100	0
360	20231024	123800	1038500	173100	173100	173100	173100	0
361	20231024	123700	1038500	173100	173100	173100	173100	0
362	20231024	123600	1038500	173100	173100	173100	173100	0
363	20231024	123500	1038500	173100	173100	173100	173100	0
364	20231024	123400	1038500	173100	173100	173100	173100	0
365	20231024	123300	1038500	173100	173100	173100	173100	0
366	20231024	123200	1038500	173100	173100	173100	173100	0
367	20231024	123100	1038500	173100	173100	173100	173100	0
368	20231024	123000	1038500	173100	173100	173100	173100	0
369	20231024	122900	1038500	173100	173100	173100	173100	0
370	20231024	122800	1038500	173100	173100	173100	173100	0
371	20231024	122700	1038500	173100	173100	173100	173100	0
372	20231024	122600	1038500	173100	173100	173100	173100	0
373	20231024	122500	1038500	173100	173100	173100	173100	0
374	20231024	122400	1038500	173100	173100	173100	173100	0
375	20231024	122300	1038500	173100	173100	173100	173100	0
376	20231024	122200	1038500	173100	173100	173100	173100	0
377	20231024	122100	1038500	173100	173100	173100	173100	0
378	20231024	122000	1038500	173100	173100	173100	173100	0
379	20231024	121900	1038500	173100	173100	173100	173100	0
380	20231024	121800	1038500	173100	173100	173100	173100	0
381	20231024	121700	1038500	173100	173100	173100	173100	0
382	20231024	121600	1038500	173100	173100	173100	173100	0
383	20231024	121500	1038500	173100	173100	173100	173100	0
384	20231024	121400	1038500	173100	173100	173100	173100	0
385	20231024	121300	1038500	173100	173100	173100	173100	0
386	20231024	121200	1038500	173100	173100	173100	173100	0
387	20231024	121100	1038500	173100	173100	173100	173100	0
388	20231024	121000	1038500	173100	173100	173100	173100	0
389	20231024	120900	1038500	173100	173100	173100	173100	0
390	20231024	120800	1038500	173100	173100	173100	173100	0
391	20231024	120700	1038500	173100	173100	173100	173100	0
392	20231024	120600	1038500	173100	173100	173100	173100	0
393	20231024	120500	1038500	173100	173100	173100	173100	0
394	20231024	120400	1038500	173100	173100	173100	173100	0
395	20231024	120300	1038500	173100	173100	173100	173100	0
396	20231024	120200	1038500	173100	173100	173100	173100	0
397	20231024	120100	1038500	173100	173100	173100	173100	0
398	20231024	120000	1038500	173100	173100	173100	173100	0
399	20231024	115900	1038500	173100	173100	173100	173100	0
400	20231024	115800	1038500	173100	173100	173100	173100	0
401	20231024	115700	1038500	173100	173100	173100	173100	0
402	20231024	115600	1038500	173100	173100	173100	173100	0
403	20231024	115500	1038500	173100	173100	173100	173100	0
404	20231024	115400	1038500	173100	173100	173100	173100	0
405	20231024	115300	1038500	173100	173100	173100	173100	0
406	20231024	115200	1038500	173100	173100	173100	173100	0
407	20231024	115100	1038500	173100	173100	173100	173100	0
408	20231024	115000	1038500	173100	173100	173100	173100	0
409	20231024	114900	1038500	173100	173100	173100	173100	0
410	20231024	114800	1038500	173100	173100	173100	173100	0
411	20231024	114700	1038500	173100	173100	173100	173100	0
412	20231024	114600	1038500	173100	173100	173100	173100	0
413	20231024	114500	1038500	173100	173100	173100	173100	0
414	20231024	114400	1038500	173100	173100	173100	173100	0
415	20231024	114300	1038500	173100	173100	173100	173100	0
416	20231024	114200	1038500	173100	173100	173100	173100	0
417	20231024	114100	1038500	173100	173100	173100	173100	0
418	20231024	114000	1038500	173100	173100	173100	173100	0
419	20231024	113900	1038500	173100	173100	173100	173100	0
420	20231024	113800	1038500	173100	173100	173100	173100	0
421	20231024	113700	1038500	173100	173100	173100	173100	0
422	20231024	113600	1038500	173100	173100	173100	173100	0
423	20231024	113500	1038500	173100	173100	173100	173100	0
424	20231024	113400	1038500	173100	173100	173100	173100	0
425	20231024	113300	1038500	173100	173100	173100	173100	0
426	20231024	113200	1038500	173100	173100	173100	173100	0
427	20231024	113100	1038500	173100	173100	173100	173100	0
428	20231024	113000	1038500	173100	173100	173100	173100	0
429	20231024	112900	1038500	173100	173100	173100	173100	0
430	20231024	112800	1038500	173100	173100	173100	173100	0
431	20231024	112700	1038500	173100	173100	173100	173100	0
432	20231024	112600	1038500	173100	173100	173100	173100	0
433	20231024	112500	1038500	173100	173100	173100	173100	0
434	20231024	112400	1038500	173100	173100	173100	173100	0
435	20231024	112300	1038500	173100	173100	173100	173100	0
436	20231024	112200	1038500	173100	173100	173100	173100	0
437	20231024	112100	1038500	173100	173100	173100	173100	0
438	20231024	112000	1038500	173100	173100	173100	173100	0
439	20231024	111900	1038500	173100	173100	173100	173100	0
440	20231024	111800	1038500	173100	173100	173100	173100	0
441	20231024	111700	1038500	173100	173100	173100	173100	0
442	20231024	111600	1038500	173100	173100	173100	173100	0
443	20231024	111500	1038500	173100	173100	173100	173100	0
444	20231024	111400	1038500	173100	173100	173100	173100	0
445	20231024	111300	1038500	173100	173100	173100	173100	0
446	20231024	111200	1038500	173100	173100	173100	173100	0
447	20231024	111100	1038500	173100	173100	173100	173100	0
448	20231024	111000	1038500	173100	173100	173100	173100	0
449	20231024	110900	1038500	173100	173100	173100	173100	0
450	20231024	110800	1038500	173100	173100	173100	173100	0
451	20231024	110700	1038500	173100	173100	173100	173100	0
452	20231024	110600	1038500	173100	173100	173100	173100	0
453	20231024	110500	1038500	173100	173100	173100	173100	0
454	20231024	110400	1038500	173100	173100	173100	173100	0
455	20231024	110300	1038500	173100	173100	173100	173100	0
456	20231024	110200	1038500	173100	173100	173100	173100	0
457	20231024	110100	1038500	173100	173100	173100	173100	0
458	20231024	110000	1038500	173100	173100	173100	173100	0
459	20231024	105900	1038500	173100	173100	173100	173100	0
460	20231024	105800	1038500	173100	173100	173100	173100	0
461	20231024	105700	1038500	173100	173100	173100	173100	0
462	20231024	105600	1038500	173100	173100	173100	173100	0
463	20231024	105500	1038500	173100	173100	173100	173100	0
464	20231024	105400	1038500	173100	173100	173100	173100	0
465	20231024	105300	1038500	173100	173100	173100	173100	0
466	20231024	105200	1038500	173100	173100	173100	173100	0
467	20231024	105100	1038500	173100	173100	173100	173100	0
468	20231024	105000	1038500	173100	173100	173100	173100	0
469	20231024	104900	1038500	173100	173100	173100	173100	0
470	20231024	104800	1038500	173100	173100	173100	173100	0
471	20231024	104700	1038500	173100	173100	173100	173100	0
472	20231024	104600	1038500	173100	173100	173100	173100	0
473	20231024	104500	1038500	173100	173100	173100	173100	0
474	20231024	104400	1038500	173100	173100	173100	173100	0
475	20231024	104300	1038500	173100	173100	173100	173100	0
476	20231024	104200	1038500	173100	173100	173100	173100	0
477	20231024	104100	1038500	173100	173100	173100	173100	0
478	20231024	104000	1038500	173100	173100	173100	173100	0
479	20231024	103900	1038500	173100	173100	173100	173100	0
480	20231024	103800	1038500	173100	173100	173100	173100	0
481	20231024	103700	1038500	173100	173100	173100	173100	0
482	20231024	103600	1038500	173100	173100	173100	173100	0
483	20231024	103500	1038500	173100	173100	173100	173100	0
484	20231024	103400	1038500	173100	173100	173100	173100	0
485	20231024	103300	1038500	173100	173100	173100	173100	0
486	20231024	103200	1038500	173100	173100	173100	173100	0
487	20231024	103100	1038500	173100	173100	173100	173100	0
488	20231024	103000	1038500	173100	173100	173100	173100	0
489	20231024	102900	1038500	173100	173100	173100	173100	0
490	20231024	102800	1038500	173100	173100	173100	173100	0
491	20231024	102700	1038500	173100	173100	173100	173100	0
492	20231024	102600	1038500	173100	173100	173100	173100	0
493	20231024	102500	1038500	173100	173100	173100	173100	0
494	20231024	102400	1038500	173100	173100	173100	173100	0
495	20231024	102300	1038500	173100	173100	173100	173100	5
496	20231024	102200	173000	173000	173000	173000	173000	0
497	20231024	102100	173000	173000	173000	173000	173000	0
498	20231024	102000	173000	173000	173000	173000	173000	0
499	20231024	101900	173000	173000	173000	173000	173000	0
500	20231024	101800	173000	173000	173000	173000	173000	0
501	20231024	101700	173000	173000	173000	173000	173000	0
502	20231024	101600	173000	173000	173000	173000	173000	0
503	20231024	101500	173000	173000	173000	173000	173000	0
504	20231024	101400	173000	173000	173000	173000	173000	0
505	20231024	101300	173000	173000	173000	173000	173000	0
506	20231024	101200	173000	173000	173000	173000	173000	0
507	20231024	101100	173000	173000	173000	173000	173000	0
508	20231024	101000	173000	173000	173000	173000	173000	0
509	20231024	100900	173000	173000	173000	173000	173000	0
510	20231024	100800	173000	173000	173000	173000	173000	0
511	20231024	100700	173000	173000	173000	173000	173000	0
512	20231024	100600	173000	173000	173000	173000	173000	0
513	20231024	100500	173000	173000	173000	173000	173000	1
514	20231024	100400	0	173100	173100	173100	173100	0
515	20231024	100300	0	173100	173100	173100	173100	0
516	20231024	100200	0	173100	173100	173100	173100	0
517	20231024	100100	0	173100	173100	173100	173100	0
518	20231024	100000	0	173100	173100	173100	173100	0
519	20231024	095900	0	173100	173100	173100	173100	0
520	20231024	095800	0	173100	173100	173100	173100	0
521	20231024	095700	0	173100	173100	173100	173100	0
522	20231024	095600	0	173100	173100	173100	173100	0
523	20231024	095500	0	173100	173100	173100	173100	0
524	20231024	095400	0	173100	173100	173100	173100	0
525	20231024	095300	0	173100	173100	173100	173100	0
526	20231024	095200	0	173100	173100	173100	173100	0
527	20231024	095100	0	173100	173100	173100	173100	0
528	20231024	095000	0	173100	173100	173100	173100	0
529	20231024	094900	0	173100	173100	173100	173100	0
530	20231024	094800	0	173100	173100	173100	173100	0
531	20231024	094700	0	173100	173100	173100	173100	0
532	20231024	094600	0	173100	173100	173100	173100	0
533	20231024	094500	0	173100	173100	173100	173100	0
534	20231024	094400	0	173100	173100	173100	173100	0
535	20231024	094300	0	173100	173100	173100	173100	0
536	20231024	094200	0	173100	173100	173100	173100	0
537	20231024	094100	0	173100	173100	173100	173100	0
538	20231024	094000	0	173100	173100	173100	173100	0
539	20231024	093900	0	173100	173100	173100	173100	0
540	20231024	093800	0	173100	173100	173100	173100	0
541	20231024	093700	0	173100	173100	173100	173100	0
542	20231024	093600	0	173100	173100	173100	173100	0
543	20231024	093500	0	173100	173100	173100	173100	0
544	20231024	093400	0	173100	173100	173100	173100	0
545	20231024	093300	0	173100	173100	173100	173100	0
546	20231024	093200	0	173100	173100	173100	173100	0
547	20231024	093100	0	173100	173100	173100	173100	0
548	20231024	093000	0	173100	173100	173100	173100	0
549	20231024	092900	0	173100	173100	173100	173100	0
550	20231024	092800	0	173100	173100	173100	173100	0
551	20231024	092700	0	173100	173100	173100	173100	0
552	20231024	092600	0	173100	173100	173100	173100	0
553	20231024	092500	0	173100	173100	173100	173100	0
554	20231024	092400	0	173100	173100	173100	173100	0
555	20231024	092300	0	173100	173100	173100	173100	0
556	20231024	092200	0	173100	173100	173100	173100	0
557	20231024	092100	0	173100	173100	173100	173100	0
558	20231024	092000	0	173100	173100	173100	173100	0
559	20231024	091900	0	173100	173100	173100	173100	0
560	20231024	091800	0	173100	173100	173100	173100	0
561	20231024	091700	0	173100	173100	173100	173100	0
562	20231024	091600	0	173100	173100	173100	173100	0
563	20231024	091500	0	173100	173100	173100	173100	0
564	20231024	091400	0	173100	173100	173100	173100	0
565	20231024	091300	0	173100	173100	173100	173100	0
566	20231024	091200	0	173100	173100	173100	173100	0
567	20231024	091100	0	173100	173100	173100	173100	0
568	20231024	091000	0	173100	173100	173100	173100	0
569	20231024	090900	0	173100	173100	173100	173100	0
570	20231024	090800	0	173100	173100	173100	173100	0
571	20231024	090700	0	173100	173100	173100	173100	0
572	20231024	090600	0	173100	173100	173100	173100	0
573	20231024	090500	0	173100	173100	173100	173100	0
574	20231024	090400	0	173100	173100	173100	173100	0
575	20231024	090300	0	173100	173100	173100	173100	0
576	20231024	090200	0	173100	173100	173100	173100	0
577	20231024	090100	0	173100	173100	173100	173100	0
578	20231024	090000	0	173100	173100	173100	173100	0