KissMeData/002600/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183700	517300	173100	173100	173100	173100	1
3	20240116	183600	517300	173100	173100	173100	173100	0
4	20240116	183500	517300	173100	173100	173100	173100	0
5	20240116	183400	517300	173100	173100	173100	173100	0
6	20240116	183300	517300	173100	173100	173100	173100	0
7	20240116	183200	517300	173100	173100	173100	173100	0
8	20240116	183100	517300	173100	173100	173100	173100	0
9	20240116	183000	517300	173100	173100	173100	173100	0
10	20240116	182900	517300	173100	173100	173100	173100	0
11	20240116	182800	517300	173100	173100	173100	173100	0
12	20240116	182700	517300	173100	173100	173100	173100	0
13	20240116	182600	517300	173100	173100	173100	173100	0
14	20240116	182500	517300	173100	173100	173100	173100	0
15	20240116	182400	517300	173100	173100	173100	173100	0
16	20240116	182300	517300	173100	173100	173100	173100	0
17	20240116	182200	517300	173100	173100	173100	173100	0
18	20240116	182100	517300	173100	173100	173100	173100	0
19	20240116	182000	517300	173100	173100	173100	173100	0
20	20240116	181900	517300	173100	173100	173100	173100	0
21	20240116	181800	517300	173100	173100	173100	173100	0
22	20240116	181700	517300	173100	173100	173100	173100	0
23	20240116	181600	517300	173100	173100	173100	173100	0
24	20240116	181500	517300	173100	173100	173100	173100	0
25	20240116	181400	517300	173100	173100	173100	173100	0
26	20240116	181300	517300	173100	173100	173100	173100	0
27	20240116	181200	517300	173100	173100	173100	173100	0
28	20240116	181100	517300	173100	173100	173100	173100	0
29	20240116	181000	517300	173100	173100	173100	173100	0
30	20240116	180900	517300	173100	173100	173100	173100	0
31	20240116	180800	517300	173100	173100	173100	173100	0
32	20240116	180700	517300	173100	173100	173100	173100	1
33	20240116	180600	517300	173100	173100	173100	173100	0
34	20240116	180500	517300	173100	173100	173100	173100	0
35	20240116	180400	517300	173100	173100	173100	173100	0
36	20240116	180300	517300	173100	173100	173100	173100	0
37	20240116	180200	517300	173100	173100	173100	173100	0
38	20240116	180100	517300	173100	173100	173100	173100	0
39	20240116	180000	517300	173100	173100	173100	173100	0
40	20240116	175900	517300	173100	173100	173100	173100	0
41	20240116	175800	517300	173100	173100	173100	173100	0
42	20240116	175700	517300	173100	173100	173100	173100	0
43	20240116	175600	517300	173100	173100	173100	173100	0
44	20240116	175500	517300	173100	173100	173100	173100	0
45	20240116	175400	517300	173100	173100	173100	173100	0
46	20240116	175300	517300	173100	173100	173100	173100	0
47	20240116	175200	517300	173100	173100	173100	173100	0
48	20240116	175100	517300	173100	173100	173100	173100	0
49	20240116	175000	517300	173100	173100	173100	173100	0
50	20240116	174900	517300	173100	173100	173100	173100	0
51	20240116	174800	517300	173100	173100	173100	173100	0
52	20240116	174700	517300	173100	173100	173100	173100	0
53	20240116	174600	517300	173100	173100	173100	173100	0
54	20240116	174500	517300	173100	173100	173100	173100	0
55	20240116	174400	517300	173100	173100	173100	173100	0
56	20240116	174300	517300	173100	173100	173100	173100	0
57	20240116	174200	517300	173100	173100	173100	173100	0
58	20240116	174100	517300	173100	173100	173100	173100	0
59	20240116	174000	517300	173100	173100	173100	173100	0
60	20240116	173900	517300	173100	173100	173100	173100	0
61	20240116	173800	517300	173100	173100	173100	173100	0
62	20240116	173700	517300	173100	173100	173100	173100	1
63	20240116	173600	517300	173100	173100	173100	173100	0
64	20240116	173500	517300	173100	173100	173100	173100	0
65	20240116	173400	517300	173100	173100	173100	173100	0
66	20240116	173300	517300	173100	173100	173100	173100	0
67	20240116	173200	517300	173100	173100	173100	173100	0
68	20240116	173100	517300	173100	173100	173100	173100	0
69	20240116	173000	517300	173100	173100	173100	173100	0
70	20240116	172900	517300	173100	173100	173100	173100	0
71	20240116	172800	517300	173100	173100	173100	173100	0
72	20240116	172700	517300	173100	173100	173100	173100	0
73	20240116	172600	517300	173100	173100	173100	173100	0
74	20240116	172500	517300	173100	173100	173100	173100	0
75	20240116	172400	517300	173100	173100	173100	173100	0
76	20240116	172300	517300	173100	173100	173100	173100	0
77	20240116	172200	517300	173100	173100	173100	173100	0
78	20240116	172100	517300	173100	173100	173100	173100	0
79	20240116	172000	517300	173100	173100	173100	173100	0
80	20240116	171900	517300	173100	173100	173100	173100	0
81	20240116	171800	517300	173100	173100	173100	173100	0
82	20240116	171700	517300	173100	173100	173100	173100	0
83	20240116	171600	517300	173100	173100	173100	173100	0
84	20240116	171500	517300	173100	173100	173100	173100	0
85	20240116	171400	517300	173100	173100	173100	173100	0
86	20240116	171300	517300	173100	173100	173100	173100	0
87	20240116	171200	517300	173100	173100	173100	173100	0
88	20240116	171100	517300	173100	173100	173100	173100	0
89	20240116	171000	517300	173100	173100	173100	173100	0
90	20240116	170900	517300	173100	173100	173100	173100	0
91	20240116	170800	517300	173100	173100	173100	173100	0
92	20240116	170700	517300	173100	173100	173100	173100	1
93	20240116	170600	517300	173100	173100	173100	173100	0
94	20240116	170500	517300	173100	173100	173100	173100	0
95	20240116	170400	517300	173100	173100	173100	173100	0
96	20240116	170300	517300	173100	173100	173100	173100	0
97	20240116	170200	517300	173100	173100	173100	173100	0
98	20240116	170100	517300	173100	173100	173100	173100	0
99	20240116	170000	517300	173100	173100	173100	173100	0
100	20240116	165900	517300	173100	173100	173100	173100	0
101	20240116	165800	517300	173100	173100	173100	173100	0
102	20240116	165700	517300	173100	173100	173100	173100	0
103	20240116	165600	517300	173100	173100	173100	173100	0
104	20240116	165500	517300	173100	173100	173100	173100	0
105	20240116	165400	517300	173100	173100	173100	173100	0
106	20240116	165300	517300	173100	173100	173100	173100	0
107	20240116	165200	517300	173100	173100	173100	173100	0
108	20240116	165100	517300	173100	173100	173100	173100	0
109	20240116	165000	517300	173100	173100	173100	173100	0
110	20240116	164900	517300	173100	173100	173100	173100	0
111	20240116	164800	517300	173100	173100	173100	173100	0
112	20240116	164700	517300	173100	173100	173100	173100	0
113	20240116	164600	517300	173100	173100	173100	173100	0
114	20240116	164500	517300	173100	173100	173100	173100	0
115	20240116	164400	517300	173100	173100	173100	173100	0
116	20240116	164300	517300	173100	173100	173100	173100	0
117	20240116	164200	517300	173100	173100	173100	173100	0
118	20240116	164100	517300	173100	173100	173100	173100	0
119	20240116	164000	517300	173100	173100	173100	173100	0
120	20240116	163900	517300	173100	173100	173100	173100	0
121	20240116	163800	517300	173100	173100	173100	173100	0
122	20240116	163700	517300	173100	173100	173100	173100	1
123	20240116	163600	517300	173100	173100	173100	173100	0
124	20240116	163500	517300	173100	173100	173100	173100	0
125	20240116	163400	517300	173100	173100	173100	173100	0
126	20240116	163300	517300	173100	173100	173100	173100	0
127	20240116	163200	517300	173100	173100	173100	173100	0
128	20240116	163100	517300	173100	173100	173100	173100	0
129	20240116	163000	517300	173100	173100	173100	173100	0
130	20240116	162900	517300	173100	173100	173100	173100	0
131	20240116	162800	517300	173100	173100	173100	173100	0
132	20240116	162700	517300	173100	173100	173100	173100	0
133	20240116	162600	517300	173100	173100	173100	173100	0
134	20240116	162500	517300	173100	173100	173100	173100	0
135	20240116	162400	517300	173100	173100	173100	173100	0
136	20240116	162300	517300	173100	173100	173100	173100	0
137	20240116	162200	517300	173100	173100	173100	173100	0
138	20240116	162100	517300	173100	173100	173100	173100	0
139	20240116	162000	517300	173100	173100	173100	173100	0
140	20240116	161900	517300	173100	173100	173100	173100	0
141	20240116	161800	517300	173100	173100	173100	173100	0
142	20240116	161700	517300	173100	173100	173100	173100	0
143	20240116	161600	517300	173100	173100	173100	173100	0
144	20240116	161500	517300	173100	173100	173100	173100	0
145	20240116	161400	517300	173100	173100	173100	173100	0
146	20240116	161300	517300	173100	173100	173100	173100	0
147	20240116	161200	517300	173100	173100	173100	173100	0
148	20240116	161100	517300	173100	173100	173100	173100	0
149	20240116	161000	517300	173100	173100	173100	173100	0
150	20240116	160900	517300	173100	173100	173100	173100	0
151	20240116	160800	517300	173100	173100	173100	173100	0
152	20240116	160700	517300	173100	173100	173100	173100	1
153	20240116	160600	517300	173100	173100	173100	173100	0
154	20240116	160500	517300	173100	173100	173100	173100	0
155	20240116	160400	517300	173100	173100	173100	173100	0
156	20240116	160300	517300	173100	173100	173100	173100	0
157	20240116	160200	517300	173100	173100	173100	173100	0
158	20240116	160100	517300	173100	173100	173100	173100	0
159	20240116	160000	517300	173100	173100	173100	173100	0
160	20240116	155900	517300	173100	173100	173100	173100	0
161	20240116	155800	517300	173100	173100	173100	173100	0
162	20240116	155700	517300	173100	173100	173100	173100	0
163	20240116	155600	517300	173100	173100	173100	173100	0
164	20240116	155500	517300	173100	173100	173100	173100	0
165	20240116	155400	517300	173100	173100	173100	173100	0
166	20240116	155300	517300	173100	173100	173100	173100	0
167	20240116	155200	517300	173100	173100	173100	173100	0
168	20240116	155100	517300	173100	173100	173100	173100	0
169	20240116	155000	517300	173100	173100	173100	173100	0
170	20240116	154900	517300	173100	173100	173100	173100	0
171	20240116	154800	517300	173100	173100	173100	173100	0
172	20240116	154700	517300	173100	173100	173100	173100	0
173	20240116	154600	517300	173100	173100	173100	173100	0
174	20240116	154500	517300	173100	173100	173100	173100	0
175	20240116	154400	517300	173100	173100	173100	173100	0
176	20240116	154300	517300	173100	173100	173100	173100	0
177	20240116	154200	517300	173100	173100	173100	173100	0
178	20240116	154100	517300	173100	173100	173100	173100	0
179	20240116	154000	517300	173100	173100	173100	173100	0
180	20240116	153900	517300	173100	173100	173100	173100	0
181	20240116	153800	517300	173100	173100	173100	173100	0
182	20240116	153700	517300	173100	173100	173100	173100	1
183	20240116	153600	517300	173100	173100	173100	173100	0
184	20240116	153500	517300	173100	173100	173100	173100	0
185	20240116	153400	517300	173100	173100	173100	173100	0
186	20240116	153300	517300	173100	173100	173100	173100	0
187	20240116	153200	517300	173100	173100	173100	173100	0
188	20240116	153100	517300	173100	173100	173100	173100	0
189	20240116	153000	517300	173100	173100	173100	173100	1
190	20240116	152900	344200	173000	173000	173000	173000	0
191	20240116	152800	344200	173000	173000	173000	173000	0
192	20240116	152700	344200	173000	173000	173000	173000	0
193	20240116	152600	344200	173000	173000	173000	173000	0
194	20240116	152500	344200	173000	173000	173000	173000	0
195	20240116	152400	344200	173000	173000	173000	173000	0
196	20240116	152300	344200	173000	173000	173000	173000	0
197	20240116	152200	344200	173000	173000	173000	173000	0
198	20240116	152100	344200	173000	173000	173000	173000	0
199	20240116	152000	344200	173000	173000	173000	173000	0
200	20240116	151900	344200	173000	173000	173000	173000	0
201	20240116	151800	344200	173000	173000	173000	173000	0
202	20240116	151700	344200	173000	173000	173000	173000	0
203	20240116	151600	344200	173000	173000	173000	173000	0
204	20240116	151500	344200	173000	173000	173000	173000	0
205	20240116	151400	344200	173000	173000	173000	173000	0
206	20240116	151300	344200	173000	173000	173000	173000	0
207	20240116	151200	344200	173000	173000	173000	173000	0
208	20240116	151100	344200	173000	173000	173000	173000	0
209	20240116	151000	344200	173000	173000	173000	173000	0
210	20240116	150900	344200	173000	173000	173000	173000	0
211	20240116	150800	344200	173000	173000	173000	173000	0
212	20240116	150700	344200	173000	173000	173000	173000	0
213	20240116	150600	344200	173000	173000	173000	173000	0
214	20240116	150500	344200	173000	173000	173000	173000	0
215	20240116	150400	344200	173000	173000	173000	173000	0
216	20240116	150300	344200	173000	173000	173000	173000	0
217	20240116	150200	344200	173000	173000	173000	173000	0
218	20240116	150100	344200	173000	173000	173000	173000	0
219	20240116	150000	344200	173000	173000	173000	173000	0
220	20240116	145900	344200	173000	173000	173000	173000	0
221	20240116	145800	344200	173000	173000	173000	173000	0
222	20240116	145700	344200	173000	173000	173000	173000	0
223	20240116	145600	344200	173000	173000	173000	173000	0
224	20240116	145500	344200	173000	173000	173000	173000	0
225	20240116	145400	344200	173000	173000	173000	173000	0
226	20240116	145300	344200	173000	173000	173000	173000	0
227	20240116	145200	344200	173000	173000	173000	173000	0
228	20240116	145100	344200	173000	173000	173000	173000	0
229	20240116	145000	344200	173000	173000	173000	173000	0
230	20240116	144900	344200	173000	173000	173000	173000	0
231	20240116	144800	344200	173000	173000	173000	173000	0
232	20240116	144700	344200	173000	173000	173000	173000	0
233	20240116	144600	344200	173000	173000	173000	173000	0
234	20240116	144500	344200	173000	173000	173000	173000	0
235	20240116	144400	344200	173000	173000	173000	173000	0
236	20240116	144300	344200	173000	173000	173000	173000	0
237	20240116	144200	344200	173000	173000	173000	173000	0
238	20240116	144100	344200	173000	173000	173000	173000	0
239	20240116	144000	344200	173000	173000	173000	173000	0
240	20240116	143900	344200	173000	173000	173000	173000	0
241	20240116	143800	344200	173000	173000	173000	173000	0
242	20240116	143700	344200	173000	173000	173000	173000	0
243	20240116	143600	344200	173000	173000	173000	173000	0
244	20240116	143500	344200	173000	173000	173000	173000	0
245	20240116	143400	344200	173000	173000	173000	173000	0
246	20240116	143300	344200	173000	173000	173000	173000	0
247	20240116	143200	344200	173000	173000	173000	173000	0
248	20240116	143100	344200	173000	173000	173000	173000	0
249	20240116	143000	344200	173000	173000	173000	173000	0
250	20240116	142900	344200	173000	173000	173000	173000	0
251	20240116	142800	344200	173000	173000	173000	173000	0
252	20240116	142700	344200	173000	173000	173000	173000	0
253	20240116	142600	344200	173000	173000	173000	173000	0
254	20240116	142500	344200	173000	173000	173000	173000	0
255	20240116	142400	344200	173000	173000	173000	173000	0
256	20240116	142300	344200	173000	173000	173000	173000	0
257	20240116	142200	344200	173000	173000	173000	173000	0
258	20240116	142100	344200	173000	173000	173000	173000	0
259	20240116	142000	344200	173000	173000	173000	173000	0
260	20240116	141900	344200	173000	173000	173000	173000	0
261	20240116	141800	344200	173000	173000	173000	173000	0
262	20240116	141700	344200	173000	173000	173000	173000	0
263	20240116	141600	344200	173000	173000	173000	173000	0
264	20240116	141500	344200	173000	173000	173000	173000	0
265	20240116	141400	344200	173000	173000	173000	173000	0
266	20240116	141300	344200	173000	173000	173000	173000	0
267	20240116	141200	344200	173000	173000	173000	173000	0
268	20240116	141100	344200	173000	173000	173000	173000	0
269	20240116	141000	344200	173000	173000	173000	173000	0
270	20240116	140900	344200	173000	173000	173000	173000	0
271	20240116	140800	344200	173000	173000	173000	173000	0
272	20240116	140700	344200	173000	173000	173000	173000	0
273	20240116	140600	344200	173000	173000	173000	173000	0
274	20240116	140500	344200	173000	173000	173000	173000	0
275	20240116	140400	344200	173000	173000	173000	173000	0
276	20240116	140300	344200	173000	173000	173000	173000	0
277	20240116	140200	344200	173000	173000	173000	173000	0
278	20240116	140100	344200	173000	173000	173000	173000	0
279	20240116	140000	344200	173000	173000	173000	173000	0
280	20240116	135900	344200	173000	173000	173000	173000	0
281	20240116	135800	344200	173000	173000	173000	173000	1
282	20240116	135700	171200	171200	171200	171200	171200	0
283	20240116	135600	171200	171200	171200	171200	171200	0
284	20240116	135500	171200	171200	171200	171200	171200	0
285	20240116	135400	171200	171200	171200	171200	171200	0
286	20240116	135300	171200	171200	171200	171200	171200	0
287	20240116	135200	171200	171200	171200	171200	171200	0
288	20240116	135100	171200	171200	171200	171200	171200	0
289	20240116	135000	171200	171200	171200	171200	171200	0
290	20240116	134900	171200	171200	171200	171200	171200	0
291	20240116	134800	171200	171200	171200	171200	171200	0
292	20240116	134700	171200	171200	171200	171200	171200	0
293	20240116	134600	171200	171200	171200	171200	171200	0
294	20240116	134500	171200	171200	171200	171200	171200	0
295	20240116	134400	171200	171200	171200	171200	171200	0
296	20240116	134300	171200	171200	171200	171200	171200	0
297	20240116	134200	171200	171200	171200	171200	171200	1
298	20240116	134100	0	173700	173700	173700	173700	0
299	20240116	134000	0	173700	173700	173700	173700	0
300	20240116	133900	0	173700	173700	173700	173700	0
301	20240116	133800	0	173700	173700	173700	173700	0
302	20240116	133700	0	173700	173700	173700	173700	0
303	20240116	133600	0	173700	173700	173700	173700	0
304	20240116	133500	0	173700	173700	173700	173700	0
305	20240116	133400	0	173700	173700	173700	173700	0
306	20240116	133300	0	173700	173700	173700	173700	0
307	20240116	133200	0	173700	173700	173700	173700	0
308	20240116	133100	0	173700	173700	173700	173700	0
309	20240116	133000	0	173700	173700	173700	173700	0
310	20240116	132900	0	173700	173700	173700	173700	0
311	20240116	132800	0	173700	173700	173700	173700	0
312	20240116	132700	0	173700	173700	173700	173700	0
313	20240116	132600	0	173700	173700	173700	173700	0
314	20240116	132500	0	173700	173700	173700	173700	0
315	20240116	132400	0	173700	173700	173700	173700	0
316	20240116	132300	0	173700	173700	173700	173700	0
317	20240116	132200	0	173700	173700	173700	173700	0
318	20240116	132100	0	173700	173700	173700	173700	0
319	20240116	132000	0	173700	173700	173700	173700	0
320	20240116	131900	0	173700	173700	173700	173700	0
321	20240116	131800	0	173700	173700	173700	173700	0
322	20240116	131700	0	173700	173700	173700	173700	0
323	20240116	131600	0	173700	173700	173700	173700	0
324	20240116	131500	0	173700	173700	173700	173700	0
325	20240116	131400	0	173700	173700	173700	173700	0
326	20240116	131300	0	173700	173700	173700	173700	0
327	20240116	131200	0	173700	173700	173700	173700	0
328	20240116	131100	0	173700	173700	173700	173700	0
329	20240116	131000	0	173700	173700	173700	173700	0
330	20240116	130900	0	173700	173700	173700	173700	0
331	20240116	130800	0	173700	173700	173700	173700	0
332	20240116	130700	0	173700	173700	173700	173700	0
333	20240116	130600	0	173700	173700	173700	173700	0
334	20240116	130500	0	173700	173700	173700	173700	0
335	20240116	130400	0	173700	173700	173700	173700	0
336	20240116	130300	0	173700	173700	173700	173700	0
337	20240116	130200	0	173700	173700	173700	173700	0
338	20240116	130100	0	173700	173700	173700	173700	0
339	20240116	130000	0	173700	173700	173700	173700	0
340	20240116	125900	0	173700	173700	173700	173700	0
341	20240116	125800	0	173700	173700	173700	173700	0
342	20240116	125700	0	173700	173700	173700	173700	0
343	20240116	125600	0	173700	173700	173700	173700	0
344	20240116	125500	0	173700	173700	173700	173700	0
345	20240116	125400	0	173700	173700	173700	173700	0
346	20240116	125300	0	173700	173700	173700	173700	0
347	20240116	125200	0	173700	173700	173700	173700	0
348	20240116	125100	0	173700	173700	173700	173700	0
349	20240116	125000	0	173700	173700	173700	173700	0
350	20240116	124900	0	173700	173700	173700	173700	0
351	20240116	124800	0	173700	173700	173700	173700	0
352	20240116	124700	0	173700	173700	173700	173700	0
353	20240116	124600	0	173700	173700	173700	173700	0
354	20240116	124500	0	173700	173700	173700	173700	0
355	20240116	124400	0	173700	173700	173700	173700	0
356	20240116	124300	0	173700	173700	173700	173700	0
357	20240116	124200	0	173700	173700	173700	173700	0
358	20240116	124100	0	173700	173700	173700	173700	0
359	20240116	124000	0	173700	173700	173700	173700	0
360	20240116	123900	0	173700	173700	173700	173700	0
361	20240116	123800	0	173700	173700	173700	173700	0
362	20240116	123700	0	173700	173700	173700	173700	0
363	20240116	123600	0	173700	173700	173700	173700	0
364	20240116	123500	0	173700	173700	173700	173700	0
365	20240116	123400	0	173700	173700	173700	173700	0
366	20240116	123300	0	173700	173700	173700	173700	0
367	20240116	123200	0	173700	173700	173700	173700	0
368	20240116	123100	0	173700	173700	173700	173700	0
369	20240116	123000	0	173700	173700	173700	173700	0
370	20240116	122900	0	173700	173700	173700	173700	0
371	20240116	122800	0	173700	173700	173700	173700	0
372	20240116	122700	0	173700	173700	173700	173700	0
373	20240116	122600	0	173700	173700	173700	173700	0
374	20240116	122500	0	173700	173700	173700	173700	0
375	20240116	122400	0	173700	173700	173700	173700	0
376	20240116	122300	0	173700	173700	173700	173700	0
377	20240116	122200	0	173700	173700	173700	173700	0
378	20240116	122100	0	173700	173700	173700	173700	0
379	20240116	122000	0	173700	173700	173700	173700	0
380	20240116	121900	0	173700	173700	173700	173700	0
381	20240116	121800	0	173700	173700	173700	173700	0
382	20240116	121700	0	173700	173700	173700	173700	0
383	20240116	121600	0	173700	173700	173700	173700	0
384	20240116	121500	0	173700	173700	173700	173700	0
385	20240116	121400	0	173700	173700	173700	173700	0
386	20240116	121300	0	173700	173700	173700	173700	0
387	20240116	121200	0	173700	173700	173700	173700	0
388	20240116	121100	0	173700	173700	173700	173700	0
389	20240116	121000	0	173700	173700	173700	173700	0
390	20240116	120900	0	173700	173700	173700	173700	0
391	20240116	120800	0	173700	173700	173700	173700	0
392	20240116	120700	0	173700	173700	173700	173700	0
393	20240116	120600	0	173700	173700	173700	173700	0
394	20240116	120500	0	173700	173700	173700	173700	0
395	20240116	120400	0	173700	173700	173700	173700	0
396	20240116	120300	0	173700	173700	173700	173700	0
397	20240116	120200	0	173700	173700	173700	173700	0
398	20240116	120100	0	173700	173700	173700	173700	0
399	20240116	120000	0	173700	173700	173700	173700	0
400	20240116	115900	0	173700	173700	173700	173700	0
401	20240116	115800	0	173700	173700	173700	173700	0
402	20240116	115700	0	173700	173700	173700	173700	0
403	20240116	115600	0	173700	173700	173700	173700	0
404	20240116	115500	0	173700	173700	173700	173700	0
405	20240116	115400	0	173700	173700	173700	173700	0
406	20240116	115300	0	173700	173700	173700	173700	0
407	20240116	115200	0	173700	173700	173700	173700	0
408	20240116	115100	0	173700	173700	173700	173700	0
409	20240116	115000	0	173700	173700	173700	173700	0
410	20240116	114900	0	173700	173700	173700	173700	0
411	20240116	114800	0	173700	173700	173700	173700	0
412	20240116	114700	0	173700	173700	173700	173700	0
413	20240116	114600	0	173700	173700	173700	173700	0
414	20240116	114500	0	173700	173700	173700	173700	0
415	20240116	114400	0	173700	173700	173700	173700	0
416	20240116	114300	0	173700	173700	173700	173700	0
417	20240116	114200	0	173700	173700	173700	173700	0
418	20240116	114100	0	173700	173700	173700	173700	0
419	20240116	114000	0	173700	173700	173700	173700	0
420	20240116	113900	0	173700	173700	173700	173700	0
421	20240116	113800	0	173700	173700	173700	173700	0
422	20240116	113700	0	173700	173700	173700	173700	0
423	20240116	113600	0	173700	173700	173700	173700	0
424	20240116	113500	0	173700	173700	173700	173700	0
425	20240116	113400	0	173700	173700	173700	173700	0
426	20240116	113300	0	173700	173700	173700	173700	0
427	20240116	113200	0	173700	173700	173700	173700	0
428	20240116	113100	0	173700	173700	173700	173700	0
429	20240116	113000	0	173700	173700	173700	173700	0
430	20240116	112900	0	173700	173700	173700	173700	0
431	20240116	112800	0	173700	173700	173700	173700	0
432	20240116	112700	0	173700	173700	173700	173700	0
433	20240116	112600	0	173700	173700	173700	173700	0
434	20240116	112500	0	173700	173700	173700	173700	0
435	20240116	112400	0	173700	173700	173700	173700	0
436	20240116	112300	0	173700	173700	173700	173700	0
437	20240116	112200	0	173700	173700	173700	173700	0
438	20240116	112100	0	173700	173700	173700	173700	0
439	20240116	112000	0	173700	173700	173700	173700	0
440	20240116	111900	0	173700	173700	173700	173700	0
441	20240116	111800	0	173700	173700	173700	173700	0
442	20240116	111700	0	173700	173700	173700	173700	0
443	20240116	111600	0	173700	173700	173700	173700	0
444	20240116	111500	0	173700	173700	173700	173700	0
445	20240116	111400	0	173700	173700	173700	173700	0
446	20240116	111300	0	173700	173700	173700	173700	0
447	20240116	111200	0	173700	173700	173700	173700	0
448	20240116	111100	0	173700	173700	173700	173700	0
449	20240116	111000	0	173700	173700	173700	173700	0
450	20240116	110900	0	173700	173700	173700	173700	0
451	20240116	110800	0	173700	173700	173700	173700	0
452	20240116	110700	0	173700	173700	173700	173700	0
453	20240116	110600	0	173700	173700	173700	173700	0
454	20240116	110500	0	173700	173700	173700	173700	0
455	20240116	110400	0	173700	173700	173700	173700	0
456	20240116	110300	0	173700	173700	173700	173700	0
457	20240116	110200	0	173700	173700	173700	173700	0
458	20240116	110100	0	173700	173700	173700	173700	0
459	20240116	110000	0	173700	173700	173700	173700	0
460	20240116	105900	0	173700	173700	173700	173700	0
461	20240116	105800	0	173700	173700	173700	173700	0
462	20240116	105700	0	173700	173700	173700	173700	0
463	20240116	105600	0	173700	173700	173700	173700	0
464	20240116	105500	0	173700	173700	173700	173700	0
465	20240116	105400	0	173700	173700	173700	173700	0
466	20240116	105300	0	173700	173700	173700	173700	0
467	20240116	105200	0	173700	173700	173700	173700	0
468	20240116	105100	0	173700	173700	173700	173700	0
469	20240116	105000	0	173700	173700	173700	173700	0
470	20240116	104900	0	173700	173700	173700	173700	0
471	20240116	104800	0	173700	173700	173700	173700	0
472	20240116	104700	0	173700	173700	173700	173700	0
473	20240116	104600	0	173700	173700	173700	173700	0
474	20240116	104500	0	173700	173700	173700	173700	0
475	20240116	104400	0	173700	173700	173700	173700	0
476	20240116	104300	0	173700	173700	173700	173700	0
477	20240116	104200	0	173700	173700	173700	173700	0
478	20240116	104100	0	173700	173700	173700	173700	0
479	20240116	104000	0	173700	173700	173700	173700	0
480	20240116	103900	0	173700	173700	173700	173700	0
481	20240116	103800	0	173700	173700	173700	173700	0
482	20240116	103700	0	173700	173700	173700	173700	0
483	20240116	103600	0	173700	173700	173700	173700	0
484	20240116	103500	0	173700	173700	173700	173700	0
485	20240116	103400	0	173700	173700	173700	173700	0
486	20240116	103300	0	173700	173700	173700	173700	0
487	20240116	103200	0	173700	173700	173700	173700	0
488	20240116	103100	0	173700	173700	173700	173700	0
489	20240116	103000	0	173700	173700	173700	173700	0
490	20240116	102900	0	173700	173700	173700	173700	0
491	20240116	102800	0	173700	173700	173700	173700	0
492	20240116	102700	0	173700	173700	173700	173700	0
493	20240116	102600	0	173700	173700	173700	173700	0
494	20240116	102500	0	173700	173700	173700	173700	0
495	20240116	102400	0	173700	173700	173700	173700	0
496	20240116	102300	0	173700	173700	173700	173700	0
497	20240116	102200	0	173700	173700	173700	173700	0
498	20240116	102100	0	173700	173700	173700	173700	0
499	20240116	102000	0	173700	173700	173700	173700	0
500	20240116	101900	0	173700	173700	173700	173700	0
501	20240116	101800	0	173700	173700	173700	173700	0
502	20240116	101700	0	173700	173700	173700	173700	0
503	20240116	101600	0	173700	173700	173700	173700	0
504	20240116	101500	0	173700	173700	173700	173700	0
505	20240116	101400	0	173700	173700	173700	173700	0
506	20240116	101300	0	173700	173700	173700	173700	0
507	20240116	101200	0	173700	173700	173700	173700	0
508	20240116	101100	0	173700	173700	173700	173700	0
509	20240116	101000	0	173700	173700	173700	173700	0
510	20240116	100900	0	173700	173700	173700	173700	0
511	20240116	100800	0	173700	173700	173700	173700	0
512	20240116	100700	0	173700	173700	173700	173700	0
513	20240116	100600	0	173700	173700	173700	173700	0
514	20240116	100500	0	173700	173700	173700	173700	0
515	20240116	100400	0	173700	173700	173700	173700	0
516	20240116	100300	0	173700	173700	173700	173700	0
517	20240116	100200	0	173700	173700	173700	173700	0
518	20240116	100100	0	173700	173700	173700	173700	0
519	20240116	100000	0	173700	173700	173700	173700	0
520	20240116	095900	0	173700	173700	173700	173700	0
521	20240116	095800	0	173700	173700	173700	173700	0
522	20240116	095700	0	173700	173700	173700	173700	0
523	20240116	095600	0	173700	173700	173700	173700	0
524	20240116	095500	0	173700	173700	173700	173700	0
525	20240116	095400	0	173700	173700	173700	173700	0
526	20240116	095300	0	173700	173700	173700	173700	0
527	20240116	095200	0	173700	173700	173700	173700	0
528	20240116	095100	0	173700	173700	173700	173700	0
529	20240116	095000	0	173700	173700	173700	173700	0
530	20240116	094900	0	173700	173700	173700	173700	0
531	20240116	094800	0	173700	173700	173700	173700	0
532	20240116	094700	0	173700	173700	173700	173700	0
533	20240116	094600	0	173700	173700	173700	173700	0
534	20240116	094500	0	173700	173700	173700	173700	0
535	20240116	094400	0	173700	173700	173700	173700	0
536	20240116	094300	0	173700	173700	173700	173700	0
537	20240116	094200	0	173700	173700	173700	173700	0
538	20240116	094100	0	173700	173700	173700	173700	0
539	20240116	094000	0	173700	173700	173700	173700	0
540	20240116	093900	0	173700	173700	173700	173700	0
541	20240116	093800	0	173700	173700	173700	173700	0
542	20240116	093700	0	173700	173700	173700	173700	0
543	20240116	093600	0	173700	173700	173700	173700	0
544	20240116	093500	0	173700	173700	173700	173700	0
545	20240116	093400	0	173700	173700	173700	173700	0
546	20240116	093300	0	173700	173700	173700	173700	0
547	20240116	093200	0	173700	173700	173700	173700	0
548	20240116	093100	0	173700	173700	173700	173700	0
549	20240116	093000	0	173700	173700	173700	173700	0
550	20240116	092900	0	173700	173700	173700	173700	0
551	20240116	092800	0	173700	173700	173700	173700	0
552	20240116	092700	0	173700	173700	173700	173700	0
553	20240116	092600	0	173700	173700	173700	173700	0
554	20240116	092500	0	173700	173700	173700	173700	0
555	20240116	092400	0	173700	173700	173700	173700	0
556	20240116	092300	0	173700	173700	173700	173700	0
557	20240116	092200	0	173700	173700	173700	173700	0
558	20240116	092100	0	173700	173700	173700	173700	0
559	20240116	092000	0	173700	173700	173700	173700	0
560	20240116	091900	0	173700	173700	173700	173700	0
561	20240116	091800	0	173700	173700	173700	173700	0
562	20240116	091700	0	173700	173700	173700	173700	0
563	20240116	091600	0	173700	173700	173700	173700	0
564	20240116	091500	0	173700	173700	173700	173700	0
565	20240116	091400	0	173700	173700	173700	173700	0
566	20240116	091300	0	173700	173700	173700	173700	0
567	20240116	091200	0	173700	173700	173700	173700	0
568	20240116	091100	0	173700	173700	173700	173700	0
569	20240116	091000	0	173700	173700	173700	173700	0
570	20240116	090900	0	173700	173700	173700	173700	0
571	20240116	090800	0	173700	173700	173700	173700	0
572	20240116	090700	0	173700	173700	173700	173700	0
573	20240116	090600	0	173700	173700	173700	173700	0
574	20240116	090500	0	173700	173700	173700	173700	0
575	20240116	090400	0	173700	173700	173700	173700	0
576	20240116	090300	0	173700	173700	173700	173700	0
577	20240116	090200	0	173700	173700	173700	173700	0
578	20240116	090100	0	173700	173700	173700	173700	0
579	20240116	090000	0	173700	173700	173700	173700	0