KissMeData/002600/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183800	27465300	167700	167700	167700	167700	5
3	20240705	183700	27465300	167700	167700	167700	167700	0
4	20240705	183600	27465300	167700	167700	167700	167700	0
5	20240705	183500	27465300	167700	167700	167700	167700	0
6	20240705	183400	27465300	167700	167700	167700	167700	0
7	20240705	183300	27465300	167700	167700	167700	167700	0
8	20240705	183200	27465300	167700	167700	167700	167700	0
9	20240705	183100	27465300	167700	167700	167700	167700	0
10	20240705	183000	27465300	167700	167700	167700	167700	0
11	20240705	182900	27465300	167700	167700	167700	167700	0
12	20240705	182800	27465300	167700	167700	167700	167700	0
13	20240705	182700	27465300	167700	167700	167700	167700	0
14	20240705	182600	27465300	167700	167700	167700	167700	0
15	20240705	182500	27465300	167700	167700	167700	167700	0
16	20240705	182400	27465300	167700	167700	167700	167700	0
17	20240705	182300	27465300	167700	167700	167700	167700	0
18	20240705	182200	27465300	167700	167700	167700	167700	0
19	20240705	182100	27465300	167700	167700	167700	167700	0
20	20240705	182000	27465300	167700	167700	167700	167700	0
21	20240705	181900	27465300	167700	167700	167700	167700	0
22	20240705	181800	27465300	167700	167700	167700	167700	0
23	20240705	181700	27465300	167700	167700	167700	167700	0
24	20240705	181600	27465300	167700	167700	167700	167700	0
25	20240705	181500	27465300	167700	167700	167700	167700	0
26	20240705	181400	27465300	167700	167700	167700	167700	0
27	20240705	181300	27465300	167700	167700	167700	167700	0
28	20240705	181200	27465300	167700	167700	167700	167700	0
29	20240705	181100	27465300	167700	167700	167700	167700	0
30	20240705	181000	27465300	167700	167700	167700	167700	0
31	20240705	180900	27465300	167700	167700	167700	167700	0
32	20240705	180800	27465300	167700	167700	167700	167700	5
33	20240705	180700	27465300	167700	167700	167700	167700	0
34	20240705	180600	27465300	167700	167700	167700	167700	0
35	20240705	180500	27465300	167700	167700	167700	167700	0
36	20240705	180400	27465300	167700	167700	167700	167700	0
37	20240705	180300	27465300	167700	167700	167700	167700	0
38	20240705	180200	27465300	167700	167700	167700	167700	0
39	20240705	180100	27465300	167700	167700	167700	167700	0
40	20240705	180000	27465300	167700	167700	167700	167700	0
41	20240705	175900	27465300	167700	167700	167700	167700	0
42	20240705	175800	27465300	167700	167700	167700	167700	0
43	20240705	175700	27465300	167700	167700	167700	167700	0
44	20240705	175600	27465300	167700	167700	167700	167700	0
45	20240705	175500	27465300	167700	167700	167700	167700	0
46	20240705	175400	27465300	167700	167700	167700	167700	0
47	20240705	175300	27465300	167700	167700	167700	167700	0
48	20240705	175200	27465300	167700	167700	167700	167700	0
49	20240705	175100	27465300	167700	167700	167700	167700	0
50	20240705	175000	27465300	167700	167700	167700	167700	0
51	20240705	174900	27465300	167700	167700	167700	167700	0
52	20240705	174800	27465300	167700	167700	167700	167700	0
53	20240705	174700	27465300	167700	167700	167700	167700	0
54	20240705	174600	27465300	167700	167700	167700	167700	0
55	20240705	174500	27465300	167700	167700	167700	167700	0
56	20240705	174400	27465300	167700	167700	167700	167700	0
57	20240705	174300	27465300	167700	167700	167700	167700	0
58	20240705	174200	27465300	167700	167700	167700	167700	0
59	20240705	174100	27465300	167700	167700	167700	167700	0
60	20240705	174000	27465300	167700	167700	167700	167700	0
61	20240705	173900	27465300	167700	167700	167700	167700	0
62	20240705	173800	27465300	167700	167700	167700	167700	5
63	20240705	173700	27465300	167700	167700	167700	167700	0
64	20240705	173600	27465300	167700	167700	167700	167700	0
65	20240705	173500	27465300	167700	167700	167700	167700	0
66	20240705	173400	27465300	167700	167700	167700	167700	0
67	20240705	173300	27465300	167700	167700	167700	167700	0
68	20240705	173200	27465300	167700	167700	167700	167700	0
69	20240705	173100	27465300	167700	167700	167700	167700	0
70	20240705	173000	27465300	167700	167700	167700	167700	0
71	20240705	172900	27465300	167700	167700	167700	167700	0
72	20240705	172800	27465300	167700	167700	167700	167700	0
73	20240705	172700	27465300	167700	167700	167700	167700	0
74	20240705	172600	27465300	167700	167700	167700	167700	0
75	20240705	172500	27465300	167700	167700	167700	167700	0
76	20240705	172400	27465300	167700	167700	167700	167700	0
77	20240705	172300	27465300	167700	167700	167700	167700	0
78	20240705	172200	27465300	167700	167700	167700	167700	0
79	20240705	172100	27465300	167700	167700	167700	167700	0
80	20240705	172000	27465300	167700	167700	167700	167700	0
81	20240705	171900	27465300	167700	167700	167700	167700	0
82	20240705	171800	27465300	167700	167700	167700	167700	0
83	20240705	171700	27465300	167700	167700	167700	167700	0
84	20240705	171600	27465300	167700	167700	167700	167700	0
85	20240705	171500	27465300	167700	167700	167700	167700	0
86	20240705	171400	27465300	167700	167700	167700	167700	0
87	20240705	171300	27465300	167700	167700	167700	167700	0
88	20240705	171200	27465300	167700	167700	167700	167700	0
89	20240705	171100	27465300	167700	167700	167700	167700	0
90	20240705	171000	27465300	167700	167700	167700	167700	0
91	20240705	170900	27465300	167700	167700	167700	167700	0
92	20240705	170800	27465300	167700	167700	167700	167700	5
93	20240705	170700	27465300	167700	167700	167700	167700	0
94	20240705	170600	27465300	167700	167700	167700	167700	0
95	20240705	170500	27465300	167700	167700	167700	167700	0
96	20240705	170400	27465300	167700	167700	167700	167700	0
97	20240705	170300	27465300	167700	167700	167700	167700	0
98	20240705	170200	27465300	167700	167700	167700	167700	0
99	20240705	170100	27465300	167700	167700	167700	167700	0
100	20240705	170000	27465300	167700	167700	167700	167700	0
101	20240705	165900	27465300	167700	167700	167700	167700	0
102	20240705	165800	27465300	167700	167700	167700	167700	0
103	20240705	165700	27465300	167700	167700	167700	167700	0
104	20240705	165600	27465300	167700	167700	167700	167700	0
105	20240705	165500	27465300	167700	167700	167700	167700	0
106	20240705	165400	27465300	167700	167700	167700	167700	0
107	20240705	165300	27465300	167700	167700	167700	167700	0
108	20240705	165200	27465300	167700	167700	167700	167700	0
109	20240705	165100	27465300	167700	167700	167700	167700	0
110	20240705	165000	27465300	167700	167700	167700	167700	0
111	20240705	164900	27465300	167700	167700	167700	167700	0
112	20240705	164800	27465300	167700	167700	167700	167700	0
113	20240705	164700	27465300	167700	167700	167700	167700	0
114	20240705	164600	27465300	167700	167700	167700	167700	0
115	20240705	164500	27465300	167700	167700	167700	167700	0
116	20240705	164400	27465300	167700	167700	167700	167700	0
117	20240705	164300	27465300	167700	167700	167700	167700	0
118	20240705	164200	27465300	167700	167700	167700	167700	0
119	20240705	164100	27465300	167700	167700	167700	167700	0
120	20240705	164000	27465300	167700	167700	167700	167700	0
121	20240705	163900	27465300	167700	167700	167700	167700	0
122	20240705	163800	27465300	167700	167700	167700	167700	5
123	20240705	163700	27465300	167700	167700	167700	167700	0
124	20240705	163600	27465300	167700	167700	167700	167700	0
125	20240705	163500	27465300	167700	167700	167700	167700	0
126	20240705	163400	27465300	167700	167700	167700	167700	0
127	20240705	163300	27465300	167700	167700	167700	167700	0
128	20240705	163200	27465300	167700	167700	167700	167700	0
129	20240705	163100	27465300	167700	167700	167700	167700	0
130	20240705	163000	27465300	167700	167700	167700	167700	0
131	20240705	162900	27465300	167700	167700	167700	167700	0
132	20240705	162800	27465300	167700	167700	167700	167700	0
133	20240705	162700	27465300	167700	167700	167700	167700	0
134	20240705	162600	27465300	167700	167700	167700	167700	0
135	20240705	162500	27465300	167700	167700	167700	167700	0
136	20240705	162400	27465300	167700	167700	167700	167700	0
137	20240705	162300	27465300	167700	167700	167700	167700	0
138	20240705	162200	27465300	167700	167700	167700	167700	0
139	20240705	162100	27465300	167700	167700	167700	167700	0
140	20240705	162000	27465300	167700	167700	167700	167700	0
141	20240705	161900	27465300	167700	167700	167700	167700	0
142	20240705	161800	27465300	167700	167700	167700	167700	0
143	20240705	161700	27465300	167700	167700	167700	167700	0
144	20240705	161600	27465300	167700	167700	167700	167700	0
145	20240705	161500	27465300	167700	167700	167700	167700	0
146	20240705	161400	27465300	167700	167700	167700	167700	0
147	20240705	161300	27465300	167700	167700	167700	167700	0
148	20240705	161200	27465300	167700	167700	167700	167700	0
149	20240705	161100	27465300	167700	167700	167700	167700	0
150	20240705	161000	27465300	167700	167700	167700	167700	0
151	20240705	160900	27465300	167700	167700	167700	167700	0
152	20240705	160800	27465300	167700	167700	167700	167700	5
153	20240705	160700	27465300	167700	167700	167700	167700	0
154	20240705	160600	27465300	167700	167700	167700	167700	0
155	20240705	160500	27465300	167700	167700	167700	167700	0
156	20240705	160400	27465300	167700	167700	167700	167700	0
157	20240705	160300	27465300	167700	167700	167700	167700	0
158	20240705	160200	27465300	167700	167700	167700	167700	0
159	20240705	160100	27465300	167700	167700	167700	167700	0
160	20240705	160000	27465300	167700	167700	167700	167700	0
161	20240705	155900	27465300	167700	167700	167700	167700	0
162	20240705	155800	27465300	167700	167700	167700	167700	0
163	20240705	155700	27465300	167700	167700	167700	167700	0
164	20240705	155600	27465300	167700	167700	167700	167700	0
165	20240705	155500	27465300	167700	167700	167700	167700	0
166	20240705	155400	27465300	167700	167700	167700	167700	0
167	20240705	155300	27465300	167700	167700	167700	167700	0
168	20240705	155200	27465300	167700	167700	167700	167700	0
169	20240705	155100	27465300	167700	167700	167700	167700	0
170	20240705	155000	27465300	167700	167700	167700	167700	0
171	20240705	154900	27465300	167700	167700	167700	167700	0
172	20240705	154800	27465300	167700	167700	167700	167700	0
173	20240705	154700	27465300	167700	167700	167700	167700	0
174	20240705	154600	27465300	167700	167700	167700	167700	0
175	20240705	154500	27465300	167700	167700	167700	167700	0
176	20240705	154400	27465300	167700	167700	167700	167700	0
177	20240705	154300	27465300	167700	167700	167700	167700	0
178	20240705	154200	27465300	167700	167700	167700	167700	0
179	20240705	154100	27465300	167700	167700	167700	167700	0
180	20240705	154000	27465300	167700	167700	167700	167700	0
181	20240705	153900	27465300	167700	167700	167700	167700	0
182	20240705	153800	27465300	167700	167700	167700	167700	5
183	20240705	153700	27465300	167700	167700	167700	167700	0
184	20240705	153600	27465300	167700	167700	167700	167700	0
185	20240705	153500	27465300	167700	167700	167700	167700	0
186	20240705	153400	27465300	167700	167700	167700	167700	0
187	20240705	153300	27465300	167700	167700	167700	167700	0
188	20240705	153200	27465300	167700	167700	167700	167700	0
189	20240705	153100	27465300	167700	167700	167700	167700	0
190	20240705	153000	27465300	167700	167700	167700	167700	5
191	20240705	152900	26626800	167700	167700	167700	167700	0
192	20240705	152800	26626800	167700	167700	167700	167700	0
193	20240705	152700	26626800	167700	167700	167700	167700	0
194	20240705	152600	26626800	167700	167700	167700	167700	0
195	20240705	152500	26626800	167700	167700	167700	167700	0
196	20240705	152400	26626800	167700	167700	167700	167700	0
197	20240705	152300	26626800	167700	167700	167700	167700	0
198	20240705	152200	26626800	167700	167700	167700	167700	0
199	20240705	152100	26626800	167700	167700	167700	167700	0
200	20240705	152000	26626800	167700	167700	167700	167700	0
201	20240705	151900	26626800	167700	167700	167700	167700	0
202	20240705	151800	26626800	167700	167700	167700	167700	1
203	20240705	151700	26459100	167700	167700	167700	167700	0
204	20240705	151600	26459100	167700	167700	167700	167700	0
205	20240705	151500	26459100	167700	168100	168100	167700	6
206	20240705	151400	25451900	170100	170100	170100	170100	0
207	20240705	151300	25451900	170100	170100	170100	170100	1
208	20240705	151200	25281800	167700	167700	167700	167700	0
209	20240705	151100	25281800	167700	167700	167700	167700	0
210	20240705	151000	25281800	167700	167700	167700	167700	0
211	20240705	150900	25281800	167700	167700	167700	167700	0
212	20240705	150800	25281800	167700	167700	167700	167700	0
213	20240705	150700	25281800	167700	167700	167700	167700	0
214	20240705	150600	25281800	167700	167700	167700	167700	0
215	20240705	150500	25281800	167700	167700	167700	167700	0
216	20240705	150400	25281800	167700	167700	167700	167700	1
217	20240705	150300	25114100	167400	167400	167400	167400	1
218	20240705	150200	24946700	167400	167400	167400	167400	0
219	20240705	150100	24946700	167400	167400	167400	167400	1
220	20240705	150000	24779300	167300	167300	167300	167300	0
221	20240705	145900	24779300	167300	167300	167300	167300	0
222	20240705	145800	24779300	167300	167300	167300	167300	6
223	20240705	145700	23775500	167200	167200	167200	167200	0
224	20240705	145600	23775500	167200	168600	168600	167200	18
225	20240705	145500	20753500	168700	168800	168800	168700	3
226	20240705	145400	20247300	169000	169000	169000	169000	3
227	20240705	145300	19740300	169000	169000	169000	169000	0
228	20240705	145200	19740300	169000	169000	169000	169000	0
229	20240705	145100	19740300	169000	169000	169000	169000	0
230	20240705	145000	19740300	169000	169000	169000	169000	0
231	20240705	144900	19740300	169000	169000	169000	169000	1
232	20240705	144800	19571300	169000	169000	169000	169000	2
233	20240705	144700	19233300	170500	170500	170500	170500	0
234	20240705	144600	19233300	170500	170500	170500	170500	0
235	20240705	144500	19233300	170500	170500	170500	170500	0
236	20240705	144400	19233300	170500	170500	170500	170500	0
237	20240705	144300	19233300	170500	170500	170500	170500	0
238	20240705	144200	19233300	170500	170500	170500	170500	0
239	20240705	144100	19233300	170500	170500	170500	170500	0
240	20240705	144000	19233300	170500	170500	170500	170500	0
241	20240705	143900	19233300	170500	170500	170500	170500	0
242	20240705	143800	19233300	170500	170500	170500	170500	0
243	20240705	143700	19233300	170500	170500	170500	170500	0
244	20240705	143600	19233300	170500	170500	170500	170500	0
245	20240705	143500	19233300	170500	170500	170500	170500	0
246	20240705	143400	19233300	170500	170500	170500	170500	0
247	20240705	143300	19233300	170500	170500	170500	170500	0
248	20240705	143200	19233300	170500	170500	170500	170500	0
249	20240705	143100	19233300	170500	170500	170500	170500	0
250	20240705	143000	19233300	170500	170500	170500	170500	0
251	20240705	142900	19233300	170500	170500	170500	170500	0
252	20240705	142800	19233300	170500	170500	170500	170500	0
253	20240705	142700	19233300	170500	170500	170500	170500	0
254	20240705	142600	19233300	170500	170500	170500	170500	0
255	20240705	142500	19233300	170500	170500	170500	170500	0
256	20240705	142400	19233300	170500	170500	170500	170500	0
257	20240705	142300	19233300	170500	170500	170500	170500	0
258	20240705	142200	19233300	170500	170500	170500	170500	1
259	20240705	142100	19062800	170500	170500	170500	170500	0
260	20240705	142000	19062800	170500	170500	170500	170500	0
261	20240705	141900	19062800	170500	170500	170500	170500	0
262	20240705	141800	19062800	170500	170500	170500	170500	0
263	20240705	141700	19062800	170500	170500	170500	170500	0
264	20240705	141600	19062800	170500	170500	170500	170500	0
265	20240705	141500	19062800	170500	170500	170500	170500	0
266	20240705	141400	19062800	170500	170500	170500	170500	0
267	20240705	141300	19062800	170500	170500	170500	170500	0
268	20240705	141200	19062800	170500	170500	170500	170500	0
269	20240705	141100	19062800	170500	170500	170500	170500	0
270	20240705	141000	19062800	170500	170500	170500	170500	0
271	20240705	140900	19062800	170500	170500	170500	170500	1
272	20240705	140800	18892300	168800	168800	168800	168800	0
273	20240705	140700	18892300	168800	168800	168800	168800	0
274	20240705	140600	18892300	168800	168800	168800	168800	0
275	20240705	140500	18892300	168800	168800	168800	168800	0
276	20240705	140400	18892300	168800	168800	168800	168800	0
277	20240705	140300	18892300	168800	168800	168800	168800	0
278	20240705	140200	18892300	168800	168800	168800	168800	0
279	20240705	140100	18892300	168800	168800	168800	168800	0
280	20240705	140000	18892300	168800	168800	168800	168800	0
281	20240705	135900	18892300	168800	168800	168800	168800	0
282	20240705	135800	18892300	168800	168800	168800	168800	0
283	20240705	135700	18892300	168800	168800	168800	168800	0
284	20240705	135600	18892300	168800	168800	168800	168800	0
285	20240705	135500	18892300	168800	168800	168800	168800	0
286	20240705	135400	18892300	168800	168800	168800	168800	0
287	20240705	135300	18892300	168800	168800	168800	168800	0
288	20240705	135200	18892300	168800	168800	168800	168800	0
289	20240705	135100	18892300	168800	168800	168800	168800	0
290	20240705	135000	18892300	168800	168800	168800	168800	0
291	20240705	134900	18892300	168800	168800	168800	168800	0
292	20240705	134800	18892300	168800	168800	168800	168800	1
293	20240705	134700	18723500	170700	170700	170700	170700	0
294	20240705	134600	18723500	170700	170700	170700	170700	1
295	20240705	134500	18552800	169100	169100	169100	169100	1
296	20240705	134400	18383700	170500	170500	170500	170500	2
297	20240705	134300	18042700	168900	168900	168900	168900	0
298	20240705	134200	18042700	168900	168900	168900	168900	0
299	20240705	134100	18042700	168900	168900	168900	168900	0
300	20240705	134000	18042700	168900	168900	168900	168900	0
301	20240705	133900	18042700	168900	168900	168900	168900	0
302	20240705	133800	18042700	168900	168900	168900	168900	0
303	20240705	133700	18042700	168900	168900	168900	168900	0
304	20240705	133600	18042700	168900	168900	168900	168900	0
305	20240705	133500	18042700	168900	168900	168900	168900	0
306	20240705	133400	18042700	168900	168900	168900	168900	0
307	20240705	133300	18042700	168900	168900	168900	168900	0
308	20240705	133200	18042700	168900	168900	168900	168900	0
309	20240705	133100	18042700	168900	168900	168900	168900	0
310	20240705	133000	18042700	168900	168900	168900	168900	0
311	20240705	132900	18042700	168900	168900	168900	168900	0
312	20240705	132800	18042700	168900	168900	168900	168900	0
313	20240705	132700	18042700	168900	168900	168900	168900	0
314	20240705	132600	18042700	168900	168900	168900	168900	0
315	20240705	132500	18042700	168900	168900	168900	168900	0
316	20240705	132400	18042700	168900	168900	168900	168900	0
317	20240705	132300	18042700	168900	168900	168900	168900	0
318	20240705	132200	18042700	168900	168900	168900	168900	0
319	20240705	132100	18042700	168900	168900	168900	168900	0
320	20240705	132000	18042700	168900	168900	168900	168900	0
321	20240705	131900	18042700	168900	168900	168900	168900	0
322	20240705	131800	18042700	168900	168900	168900	168900	0
323	20240705	131700	18042700	168900	168900	168900	168900	0
324	20240705	131600	18042700	168900	168900	168900	168900	0
325	20240705	131500	18042700	168900	168900	168900	168900	0
326	20240705	131400	18042700	168900	168900	168900	168900	0
327	20240705	131300	18042700	168900	168900	168900	168900	0
328	20240705	131200	18042700	168900	168900	168900	168900	0
329	20240705	131100	18042700	168900	168900	168900	168900	1
330	20240705	131000	17873800	168700	168700	168700	168700	0
331	20240705	130900	17873800	168700	168700	168700	168700	0
332	20240705	130800	17873800	168700	168700	168700	168700	0
333	20240705	130700	17873800	168700	168700	168700	168700	0
334	20240705	130600	17873800	168700	168700	168700	168700	0
335	20240705	130500	17873800	168700	168700	168700	168700	0
336	20240705	130400	17873800	168700	168700	168700	168700	0
337	20240705	130300	17873800	168700	168700	168700	168700	0
338	20240705	130200	17873800	168700	168700	168700	168700	0
339	20240705	130100	17873800	168700	168700	168700	168700	0
340	20240705	130000	17873800	168700	168700	168700	168700	0
341	20240705	125900	17873800	168700	168700	168700	168700	0
342	20240705	125800	17873800	168700	168700	168700	168700	0
343	20240705	125700	17873800	168700	168700	168700	168700	0
344	20240705	125600	17873800	168700	168700	168700	168700	0
345	20240705	125500	17873800	168700	168700	168700	168700	0
346	20240705	125400	17873800	168700	168700	168700	168700	0
347	20240705	125300	17873800	168700	168700	168700	168700	0
348	20240705	125200	17873800	168700	168700	168700	168700	0
349	20240705	125100	17873800	168700	168700	168700	168700	0
350	20240705	125000	17873800	168700	168700	168700	168700	0
351	20240705	124900	17873800	168700	168700	168700	168700	0
352	20240705	124800	17873800	168700	168700	168700	168700	0
353	20240705	124700	17873800	168700	168700	168700	168700	1
354	20240705	124600	17705100	168800	168800	168800	168800	1
355	20240705	124500	17536300	169100	169100	169100	169100	0
356	20240705	124400	17536300	169100	169100	169100	169100	0
357	20240705	124300	17536300	169100	169100	169100	169100	0
358	20240705	124200	17536300	169100	169100	169100	169100	0
359	20240705	124100	17536300	169100	169100	169100	169100	0
360	20240705	124000	17536300	169100	169100	169100	169100	0
361	20240705	123900	17536300	169100	169100	169100	169100	0
362	20240705	123800	17536300	169100	169100	169100	169100	0
363	20240705	123700	17536300	169100	169100	169100	169100	0
364	20240705	123600	17536300	169100	169100	169100	169100	0
365	20240705	123500	17536300	169100	169100	169100	169100	2
366	20240705	123400	17198100	168700	168700	168700	168700	0
367	20240705	123300	17198100	168700	168800	168800	168700	5
368	20240705	123200	16354500	170000	170000	170000	170000	0
369	20240705	123100	16354500	170000	170000	170000	170000	0
370	20240705	123000	16354500	170000	170000	170000	170000	0
371	20240705	122900	16354500	170000	170000	170000	170000	0
372	20240705	122800	16354500	170000	170000	170000	170000	0
373	20240705	122700	16354500	170000	170000	170000	170000	0
374	20240705	122600	16354500	170000	170000	170000	170000	0
375	20240705	122500	16354500	170000	170000	170000	170000	0
376	20240705	122400	16354500	170000	170000	170000	170000	1
377	20240705	122300	16184500	168700	168700	168700	168700	0
378	20240705	122200	16184500	168700	168700	168700	168700	0
379	20240705	122100	16184500	168700	168700	168700	168700	0
380	20240705	122000	16184500	168700	168700	168700	168700	0
381	20240705	121900	16184500	168700	168700	168700	168700	0
382	20240705	121800	16184500	168700	168700	168700	168700	0
383	20240705	121700	16184500	168700	168700	168700	168700	0
384	20240705	121600	16184500	168700	168700	168700	168700	0
385	20240705	121500	16184500	168700	168700	168700	168700	0
386	20240705	121400	16184500	168700	168700	168700	168700	0
387	20240705	121300	16184500	168700	168700	168700	168700	0
388	20240705	121200	16184500	168700	168700	168700	168700	1
389	20240705	121100	16015800	168800	168800	168800	168800	0
390	20240705	121000	16015800	168800	168800	168800	168800	1
391	20240705	120900	15847000	168800	168800	168800	168800	2
392	20240705	120800	15509400	170000	170000	170000	170000	0
393	20240705	120700	15509400	170000	170000	170000	170000	0
394	20240705	120600	15509400	170000	170000	170000	170000	1
395	20240705	120500	15339400	171900	171900	171900	171900	0
396	20240705	120400	15339400	171900	171900	171900	171900	1
397	20240705	120300	15167500	168900	168900	168900	168900	2
398	20240705	120200	14829700	168700	168700	168700	168700	0
399	20240705	120100	14829700	168700	170400	170400	168700	16
400	20240705	120000	12110900	170400	170400	170400	170400	0
401	20240705	115900	12110900	170400	170400	170400	170400	0
402	20240705	115800	12110900	170400	170400	170400	170400	0
403	20240705	115700	12110900	170400	170400	170400	170400	0
404	20240705	115600	12110900	170400	170400	170400	170400	0
405	20240705	115500	12110900	170400	170400	170400	170400	0
406	20240705	115400	12110900	170400	170400	170400	170400	0
407	20240705	115300	12110900	170400	170400	170400	170400	0
408	20240705	115200	12110900	170400	170400	170400	170400	0
409	20240705	115100	12110900	170400	170400	170400	170400	0
410	20240705	115000	12110900	170400	170400	170400	170400	0
411	20240705	114900	12110900	170400	170400	170400	170400	0
412	20240705	114800	12110900	170400	170400	170400	170400	0
413	20240705	114700	12110900	170400	170400	170400	170400	0
414	20240705	114600	12110900	170400	170400	170400	170400	0
415	20240705	114500	12110900	170400	170400	170400	170400	0
416	20240705	114400	12110900	170400	170400	170400	170400	0
417	20240705	114300	12110900	170400	170400	170400	170400	0
418	20240705	114200	12110900	170400	170400	170400	170400	0
419	20240705	114100	12110900	170400	170400	170400	170400	0
420	20240705	114000	12110900	170400	170400	170400	170400	0
421	20240705	113900	12110900	170400	170400	170400	170400	0
422	20240705	113800	12110900	170400	170400	170400	170400	0
423	20240705	113700	12110900	170400	170400	170400	170400	0
424	20240705	113600	12110900	170400	170400	170400	170400	0
425	20240705	113500	12110900	170400	170400	170400	170400	0
426	20240705	113400	12110900	170400	170400	170400	170400	0
427	20240705	113300	12110900	170400	170400	170400	170400	0
428	20240705	113200	12110900	170400	170400	170400	170400	0
429	20240705	113100	12110900	170400	170400	170400	170400	0
430	20240705	113000	12110900	170400	170400	170400	170400	0
431	20240705	112900	12110900	170400	170400	170400	170400	0
432	20240705	112800	12110900	170400	170400	170400	170400	0
433	20240705	112700	12110900	170400	170400	170400	170400	0
434	20240705	112600	12110900	170400	170400	170400	170400	0
435	20240705	112500	12110900	170400	170400	170400	170400	0
436	20240705	112400	12110900	170400	170400	170400	170400	0
437	20240705	112300	12110900	170400	170400	170400	170400	0
438	20240705	112200	12110900	170400	170400	170400	170400	0
439	20240705	112100	12110900	170400	170400	170400	170400	0
440	20240705	112000	12110900	170400	170400	170400	170400	0
441	20240705	111900	12110900	170400	170400	170400	170400	0
442	20240705	111800	12110900	170400	170400	170400	170400	0
443	20240705	111700	12110900	170400	170400	170400	170400	0
444	20240705	111600	12110900	170400	170400	170400	170400	0
445	20240705	111500	12110900	170400	170400	170400	170400	0
446	20240705	111400	12110900	170400	170400	170400	170400	0
447	20240705	111300	12110900	170400	170400	170400	170400	0
448	20240705	111200	12110900	170400	170400	170400	170400	0
449	20240705	111100	12110900	170400	170400	170400	170400	0
450	20240705	111000	12110900	170400	170400	170400	170400	0
451	20240705	110900	12110900	170400	170400	170400	170400	0
452	20240705	110800	12110900	170400	170400	170400	170400	0
453	20240705	110700	12110900	170400	170400	170400	170400	0
454	20240705	110600	12110900	170400	170400	170400	170400	0
455	20240705	110500	12110900	170400	170400	170400	170400	0
456	20240705	110400	12110900	170400	170400	170400	170400	0
457	20240705	110300	12110900	170400	170400	170400	170400	0
458	20240705	110200	12110900	170400	170400	170400	170400	1
459	20240705	110100	11940500	170300	170300	170300	170300	0
460	20240705	110000	11940500	170300	170300	170300	170300	0
461	20240705	105900	11940500	170300	170300	170300	170300	1
462	20240705	105800	11770200	170500	170500	170500	170500	3
463	20240705	105700	11258700	170500	170500	170500	170500	0
464	20240705	105600	11258700	170500	170500	170500	170500	0
465	20240705	105500	11258700	170500	170500	170500	170500	0
466	20240705	105400	11258700	170500	170500	170500	170500	0
467	20240705	105300	11258700	170500	170500	170500	170500	0
468	20240705	105200	11258700	170500	170500	170500	170500	0
469	20240705	105100	11258700	170500	170500	170500	170500	0
470	20240705	105000	11258700	170500	170500	170500	170500	0
471	20240705	104900	11258700	170500	170500	170500	170500	0
472	20240705	104800	11258700	170500	170500	170500	170500	0
473	20240705	104700	11258700	170500	170500	170500	170500	0
474	20240705	104600	11258700	170500	170500	170500	170500	0
475	20240705	104500	11258700	170500	170500	170500	170500	0
476	20240705	104400	11258700	170500	170500	170500	170500	0
477	20240705	104300	11258700	170500	170500	170500	170500	0
478	20240705	104200	11258700	170500	170500	170500	170500	0
479	20240705	104100	11258700	170500	170500	170500	170500	0
480	20240705	104000	11258700	170500	170500	170500	170500	0
481	20240705	103900	11258700	170500	170500	170500	170500	0
482	20240705	103800	11258700	170500	170500	170500	170500	0
483	20240705	103700	11258700	170500	170500	170500	170500	0
484	20240705	103600	11258700	170500	170500	170500	170500	0
485	20240705	103500	11258700	170500	170500	170500	170500	0
486	20240705	103400	11258700	170500	170500	170500	170500	0
487	20240705	103300	11258700	170500	170500	170500	170500	1
488	20240705	103200	11088200	170100	170100	170100	170100	0
489	20240705	103100	11088200	170100	170100	170100	170100	0
490	20240705	103000	11088200	170100	170100	170100	170100	0
491	20240705	102900	11088200	170100	170100	170100	170100	0
492	20240705	102800	11088200	170100	170100	170100	170100	0
493	20240705	102700	11088200	170100	170100	170100	170100	1
494	20240705	102600	10918100	170100	170100	170100	170100	0
495	20240705	102500	10918100	170100	170100	170100	170100	0
496	20240705	102400	10918100	170100	170100	170100	170100	1
497	20240705	102300	10748000	172300	172300	172300	172300	0
498	20240705	102200	10748000	172300	172300	172300	172300	1
499	20240705	102100	10575700	170000	170000	170000	170000	1
500	20240705	102000	10405700	172300	172300	172300	172300	1
501	20240705	101900	10233400	170000	170000	170000	170000	1
502	20240705	101800	10063400	172300	172300	172300	172300	1
503	20240705	101700	9891100	170000	170000	170000	170000	0
504	20240705	101600	9891100	170000	170000	170000	170000	1
505	20240705	101500	9721100	171900	171900	171900	171900	0
506	20240705	101400	9721100	171900	171900	171900	171900	1
507	20240705	101300	9549200	170000	170000	170000	170000	1
508	20240705	101200	9379200	171900	171900	171900	171900	1
509	20240705	101100	9207300	169500	169500	169500	169500	0
510	20240705	101000	9207300	169500	169000	169500	169000	2
511	20240705	100900	8868800	168900	168900	168900	168900	0
512	20240705	100800	8868800	168900	168900	168900	168900	0
513	20240705	100700	8868800	168900	168900	168900	168900	1
514	20240705	100600	8699900	169300	169300	169300	169300	0
515	20240705	100500	8699900	169300	169300	169300	169300	0
516	20240705	100400	8699900	169300	169300	169300	169300	1
517	20240705	100300	8530600	172500	172500	172500	172500	0
518	20240705	100200	8530600	172500	170000	172500	170000	15
519	20240705	100100	5978100	168700	168700	168700	168700	1
520	20240705	100000	5809400	169000	169000	169000	169000	0
521	20240705	095900	5809400	169000	169000	169000	169000	0
522	20240705	095800	5809400	169000	170000	170000	169000	5
523	20240705	095700	4960400	170000	170000	170000	170000	0
524	20240705	095600	4960400	170000	170000	170000	170000	0
525	20240705	095500	4960400	170000	170000	170000	170000	1
526	20240705	095400	4790400	170000	170000	170000	170000	0
527	20240705	095300	4790400	170000	170000	170000	170000	0
528	20240705	095200	4790400	170000	170000	170000	170000	1
529	20240705	095100	4620400	170000	170000	170000	170000	0
530	20240705	095000	4620400	170000	170000	170000	170000	0
531	20240705	094900	4620400	170000	170000	170000	170000	1
532	20240705	094800	4450400	170500	170500	170500	170500	6
533	20240705	094700	3427400	170000	170000	170000	170000	1
534	20240705	094600	3257400	170000	170000	170000	170000	0
535	20240705	094500	3257400	170000	170000	170000	170000	0
536	20240705	094400	3257400	170000	170000	170000	170000	1
537	20240705	094300	3087400	170500	170500	170500	170500	1
538	20240705	094200	2916900	170500	170500	170500	170500	0
539	20240705	094100	2916900	170500	170500	170500	170500	1
540	20240705	094000	2746400	170500	170500	170500	170500	0
541	20240705	093900	2746400	170500	170500	170500	170500	0
542	20240705	093800	2746400	170500	170500	170500	170500	1
543	20240705	093700	2575900	172000	172000	172000	172000	0
544	20240705	093600	2575900	172000	172000	172000	172000	0
545	20240705	093500	2575900	172000	172000	172000	172000	10
546	20240705	093400	855900	173000	173000	173000	173000	0
547	20240705	093300	855900	173000	173000	173000	173000	0
548	20240705	093200	855900	173000	173000	173000	173000	0
549	20240705	093100	855900	173000	173000	173000	173000	0
550	20240705	093000	855900	173000	173000	173000	173000	0
551	20240705	092900	855900	173000	173000	173000	173000	0
552	20240705	092800	855900	173000	173000	173000	173000	0
553	20240705	092700	855900	173000	173000	173000	173000	0
554	20240705	092600	855900	173000	173000	173000	173000	0
555	20240705	092500	855900	173000	173000	173000	173000	0
556	20240705	092400	855900	173000	173000	173000	173000	0
557	20240705	092300	855900	173000	173000	173000	173000	0
558	20240705	092200	855900	173000	173000	173000	173000	0
559	20240705	092100	855900	173000	173000	173000	173000	0
560	20240705	092000	855900	173000	173000	173000	173000	1
561	20240705	091900	682900	172900	172900	172900	172900	0
562	20240705	091800	682900	172900	172900	172900	172900	0
563	20240705	091700	682900	172900	172900	172900	172900	0
564	20240705	091600	682900	172900	172900	172900	172900	0
565	20240705	091500	682900	172900	172900	172900	172900	1
566	20240705	091400	510000	170000	170000	170000	170000	0
567	20240705	091300	510000	170000	170000	170000	170000	0
568	20240705	091200	510000	170000	170000	170000	170000	0
569	20240705	091100	510000	170000	170000	170000	170000	0
570	20240705	091000	510000	170000	170000	170000	170000	0
571	20240705	090900	510000	170000	170000	170000	170000	0
572	20240705	090800	510000	170000	170000	170000	170000	2
573	20240705	090700	170000	170000	170000	170000	170000	0
574	20240705	090600	170000	170000	170000	170000	170000	0
575	20240705	090500	170000	170000	170000	170000	170000	0
576	20240705	090400	170000	170000	170000	170000	170000	0
577	20240705	090300	170000	170000	170000	170000	170000	0
578	20240705	090200	170000	170000	170000	170000	170000	0
579	20240705	090100	170000	170000	170000	170000	170000	0
580	20240705	090000	170000	170000	170000	170000	170000	1