KissMeData/002600/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183700	5986400	168900	168900	168900	168900	1
3	20241206	183600	5986400	168900	168900	168900	168900	0
4	20241206	183500	5986400	168900	168900	168900	168900	0
5	20241206	183400	5986400	168900	168900	168900	168900	0
6	20241206	183300	5986400	168900	168900	168900	168900	0
7	20241206	183200	5986400	168900	168900	168900	168900	0
8	20241206	183100	5986400	168900	168900	168900	168900	0
9	20241206	183000	5986400	168900	168900	168900	168900	0
10	20241206	182900	5986400	168900	168900	168900	168900	0
11	20241206	182800	5986400	168900	168900	168900	168900	0
12	20241206	182700	5986400	168900	168900	168900	168900	0
13	20241206	182600	5986400	168900	168900	168900	168900	0
14	20241206	182500	5986400	168900	168900	168900	168900	0
15	20241206	182400	5986400	168900	168900	168900	168900	0
16	20241206	182300	5986400	168900	168900	168900	168900	0
17	20241206	182200	5986400	168900	168900	168900	168900	0
18	20241206	182100	5986400	168900	168900	168900	168900	0
19	20241206	182000	5986400	168900	168900	168900	168900	0
20	20241206	181900	5986400	168900	168900	168900	168900	0
21	20241206	181800	5986400	168900	168900	168900	168900	0
22	20241206	181700	5986400	168900	168900	168900	168900	0
23	20241206	181600	5986400	168900	168900	168900	168900	0
24	20241206	181500	5986400	168900	168900	168900	168900	0
25	20241206	181400	5986400	168900	168900	168900	168900	0
26	20241206	181300	5986400	168900	168900	168900	168900	0
27	20241206	181200	5986400	168900	168900	168900	168900	0
28	20241206	181100	5986400	168900	168900	168900	168900	0
29	20241206	181000	5986400	168900	168900	168900	168900	0
30	20241206	180900	5986400	168900	168900	168900	168900	0
31	20241206	180800	5986400	168900	168900	168900	168900	0
32	20241206	180700	5986400	168900	168900	168900	168900	1
33	20241206	180600	5986400	168900	168900	168900	168900	0
34	20241206	180500	5986400	168900	168900	168900	168900	0
35	20241206	180400	5986400	168900	168900	168900	168900	0
36	20241206	180300	5986400	168900	168900	168900	168900	0
37	20241206	180200	5986400	168900	168900	168900	168900	0
38	20241206	180100	5986400	168900	168900	168900	168900	0
39	20241206	180000	5986400	168900	168900	168900	168900	0
40	20241206	175900	5986400	168900	168900	168900	168900	0
41	20241206	175800	5986400	168900	168900	168900	168900	0
42	20241206	175700	5986400	168900	168900	168900	168900	0
43	20241206	175600	5986400	168900	168900	168900	168900	0
44	20241206	175500	5986400	168900	168900	168900	168900	0
45	20241206	175400	5986400	168900	168900	168900	168900	0
46	20241206	175300	5986400	168900	168900	168900	168900	0
47	20241206	175200	5986400	168900	168900	168900	168900	0
48	20241206	175100	5986400	168900	168900	168900	168900	0
49	20241206	175000	5986400	168900	168900	168900	168900	0
50	20241206	174900	5986400	168900	168900	168900	168900	0
51	20241206	174800	5986400	168900	168900	168900	168900	0
52	20241206	174700	5986400	168900	168900	168900	168900	0
53	20241206	174600	5986400	168900	168900	168900	168900	0
54	20241206	174500	5986400	168900	168900	168900	168900	0
55	20241206	174400	5986400	168900	168900	168900	168900	0
56	20241206	174300	5986400	168900	168900	168900	168900	0
57	20241206	174200	5986400	168900	168900	168900	168900	0
58	20241206	174100	5986400	168900	168900	168900	168900	0
59	20241206	174000	5986400	168900	168900	168900	168900	0
60	20241206	173900	5986400	168900	168900	168900	168900	0
61	20241206	173800	5986400	168900	168900	168900	168900	0
62	20241206	173700	5986400	168900	168900	168900	168900	1
63	20241206	173600	5986400	168900	168900	168900	168900	0
64	20241206	173500	5986400	168900	168900	168900	168900	0
65	20241206	173400	5986400	168900	168900	168900	168900	0
66	20241206	173300	5986400	168900	168900	168900	168900	0
67	20241206	173200	5986400	168900	168900	168900	168900	0
68	20241206	173100	5986400	168900	168900	168900	168900	0
69	20241206	173000	5986400	168900	168900	168900	168900	0
70	20241206	172900	5986400	168900	168900	168900	168900	0
71	20241206	172800	5986400	168900	168900	168900	168900	0
72	20241206	172700	5986400	168900	168900	168900	168900	0
73	20241206	172600	5986400	168900	168900	168900	168900	0
74	20241206	172500	5986400	168900	168900	168900	168900	0
75	20241206	172400	5986400	168900	168900	168900	168900	0
76	20241206	172300	5986400	168900	168900	168900	168900	0
77	20241206	172200	5986400	168900	168900	168900	168900	0
78	20241206	172100	5986400	168900	168900	168900	168900	0
79	20241206	172000	5986400	168900	168900	168900	168900	0
80	20241206	171900	5986400	168900	168900	168900	168900	0
81	20241206	171800	5986400	168900	168900	168900	168900	0
82	20241206	171700	5986400	168900	168900	168900	168900	0
83	20241206	171600	5986400	168900	168900	168900	168900	0
84	20241206	171500	5986400	168900	168900	168900	168900	0
85	20241206	171400	5986400	168900	168900	168900	168900	0
86	20241206	171300	5986400	168900	168900	168900	168900	0
87	20241206	171200	5986400	168900	168900	168900	168900	0
88	20241206	171100	5986400	168900	168900	168900	168900	0
89	20241206	171000	5986400	168900	168900	168900	168900	0
90	20241206	170900	5986400	168900	168900	168900	168900	0
91	20241206	170800	5986400	168900	168900	168900	168900	0
92	20241206	170700	5986400	168900	168900	168900	168900	1
93	20241206	170600	5986400	168900	168900	168900	168900	0
94	20241206	170500	5986400	168900	168900	168900	168900	0
95	20241206	170400	5986400	168900	168900	168900	168900	0
96	20241206	170300	5986400	168900	168900	168900	168900	0
97	20241206	170200	5986400	168900	168900	168900	168900	0
98	20241206	170100	5986400	168900	168900	168900	168900	0
99	20241206	170000	5986400	168900	168900	168900	168900	0
100	20241206	165900	5986400	168900	168900	168900	168900	0
101	20241206	165800	5986400	168900	168900	168900	168900	0
102	20241206	165700	5986400	168900	168900	168900	168900	0
103	20241206	165600	5986400	168900	168900	168900	168900	0
104	20241206	165500	5986400	168900	168900	168900	168900	0
105	20241206	165400	5986400	168900	168900	168900	168900	0
106	20241206	165300	5986400	168900	168900	168900	168900	0
107	20241206	165200	5986400	168900	168900	168900	168900	0
108	20241206	165100	5986400	168900	168900	168900	168900	0
109	20241206	165000	5986400	168900	168900	168900	168900	0
110	20241206	164900	5986400	168900	168900	168900	168900	0
111	20241206	164800	5986400	168900	168900	168900	168900	0
112	20241206	164700	5986400	168900	168900	168900	168900	0
113	20241206	164600	5986400	168900	168900	168900	168900	0
114	20241206	164500	5986400	168900	168900	168900	168900	0
115	20241206	164400	5986400	168900	168900	168900	168900	0
116	20241206	164300	5986400	168900	168900	168900	168900	0
117	20241206	164200	5986400	168900	168900	168900	168900	0
118	20241206	164100	5986400	168900	168900	168900	168900	0
119	20241206	164000	5986400	168900	168900	168900	168900	0
120	20241206	163900	5986400	168900	168900	168900	168900	0
121	20241206	163800	5986400	168900	168900	168900	168900	0
122	20241206	163700	5986400	168900	168900	168900	168900	1
123	20241206	163600	5986400	168900	168900	168900	168900	0
124	20241206	163500	5986400	168900	168900	168900	168900	0
125	20241206	163400	5986400	168900	168900	168900	168900	0
126	20241206	163300	5986400	168900	168900	168900	168900	0
127	20241206	163200	5986400	168900	168900	168900	168900	0
128	20241206	163100	5986400	168900	168900	168900	168900	0
129	20241206	163000	5986400	168900	168900	168900	168900	0
130	20241206	162900	5986400	168900	168900	168900	168900	0
131	20241206	162800	5986400	168900	168900	168900	168900	0
132	20241206	162700	5986400	168900	168900	168900	168900	0
133	20241206	162600	5986400	168900	168900	168900	168900	0
134	20241206	162500	5986400	168900	168900	168900	168900	0
135	20241206	162400	5986400	168900	168900	168900	168900	0
136	20241206	162300	5986400	168900	168900	168900	168900	0
137	20241206	162200	5986400	168900	168900	168900	168900	0
138	20241206	162100	5986400	168900	168900	168900	168900	0
139	20241206	162000	5986400	168900	168900	168900	168900	0
140	20241206	161900	5986400	168900	168900	168900	168900	0
141	20241206	161800	5986400	168900	168900	168900	168900	0
142	20241206	161700	5986400	168900	168900	168900	168900	0
143	20241206	161600	5986400	168900	168900	168900	168900	0
144	20241206	161500	5986400	168900	168900	168900	168900	0
145	20241206	161400	5986400	168900	168900	168900	168900	0
146	20241206	161300	5986400	168900	168900	168900	168900	0
147	20241206	161200	5986400	168900	168900	168900	168900	0
148	20241206	161100	5986400	168900	168900	168900	168900	0
149	20241206	161000	5986400	168900	168900	168900	168900	0
150	20241206	160900	5986400	168900	168900	168900	168900	0
151	20241206	160800	5986400	168900	168900	168900	168900	0
152	20241206	160700	5986400	168900	168900	168900	168900	1
153	20241206	160600	5986400	168900	168900	168900	168900	0
154	20241206	160500	5986400	168900	168900	168900	168900	0
155	20241206	160400	5986400	168900	168900	168900	168900	0
156	20241206	160300	5986400	168900	168900	168900	168900	0
157	20241206	160200	5986400	168900	168900	168900	168900	0
158	20241206	160100	5986400	168900	168900	168900	168900	0
159	20241206	160000	5986400	168900	168900	168900	168900	0
160	20241206	155900	5986400	168900	168900	168900	168900	0
161	20241206	155800	5986400	168900	168900	168900	168900	0
162	20241206	155700	5986400	168900	168900	168900	168900	0
163	20241206	155600	5986400	168900	168900	168900	168900	0
164	20241206	155500	5986400	168900	168900	168900	168900	0
165	20241206	155400	5986400	168900	168900	168900	168900	0
166	20241206	155300	5986400	168900	168900	168900	168900	0
167	20241206	155200	5986400	168900	168900	168900	168900	0
168	20241206	155100	5986400	168900	168900	168900	168900	0
169	20241206	155000	5986400	168900	168900	168900	168900	0
170	20241206	154900	5986400	168900	168900	168900	168900	0
171	20241206	154800	5986400	168900	168900	168900	168900	0
172	20241206	154700	5986400	168900	168900	168900	168900	0
173	20241206	154600	5986400	168900	168900	168900	168900	0
174	20241206	154500	5986400	168900	168900	168900	168900	0
175	20241206	154400	5986400	168900	168900	168900	168900	0
176	20241206	154300	5986400	168900	168900	168900	168900	0
177	20241206	154200	5986400	168900	168900	168900	168900	0
178	20241206	154100	5986400	168900	168900	168900	168900	0
179	20241206	154000	5986400	168900	168900	168900	168900	0
180	20241206	153900	5986400	168900	168900	168900	168900	0
181	20241206	153800	5986400	168900	168900	168900	168900	0
182	20241206	153700	5986400	168900	168900	168900	168900	1
183	20241206	153600	5986400	168900	168900	168900	168900	0
184	20241206	153500	5986400	168900	168900	168900	168900	0
185	20241206	153400	5986400	168900	168900	168900	168900	0
186	20241206	153300	5986400	168900	168900	168900	168900	0
187	20241206	153200	5986400	168900	168900	168900	168900	0
188	20241206	153100	5986400	168900	168900	168900	168900	0
189	20241206	153000	5986400	168900	168900	168900	168900	1
190	20241206	152900	5817500	169000	169000	169000	169000	0
191	20241206	152800	5817500	169000	169000	169000	169000	0
192	20241206	152700	5817500	169000	169000	169000	169000	0
193	20241206	152600	5817500	169000	169000	169000	169000	0
194	20241206	152500	5817500	169000	169000	169000	169000	0
195	20241206	152400	5817500	169000	169000	169000	169000	0
196	20241206	152300	5817500	169000	169000	169000	169000	0
197	20241206	152200	5817500	169000	169000	169000	169000	0
198	20241206	152100	5817500	169000	169000	169000	169000	0
199	20241206	152000	5817500	169000	169000	169000	169000	0
200	20241206	151900	5817500	169000	169000	169000	169000	0
201	20241206	151800	5817500	169000	169000	169000	169000	0
202	20241206	151700	5817500	169000	169000	169000	169000	0
203	20241206	151600	5817500	169000	169000	169000	169000	0
204	20241206	151500	5817500	169000	169000	169000	169000	0
205	20241206	151400	5817500	169000	169000	169000	169000	0
206	20241206	151300	5817500	169000	169000	169000	169000	0
207	20241206	151200	5817500	169000	169000	169000	169000	0
208	20241206	151100	5817500	169000	169000	169000	169000	0
209	20241206	151000	5817500	169000	169000	169000	169000	0
210	20241206	150900	5817500	169000	169000	169000	169000	0
211	20241206	150800	5817500	169000	169000	169000	169000	0
212	20241206	150700	5817500	169000	169000	169000	169000	0
213	20241206	150600	5817500	169000	169000	169000	169000	0
214	20241206	150500	5817500	169000	169000	169000	169000	0
215	20241206	150400	5817500	169000	169000	169000	169000	0
216	20241206	150300	5817500	169000	169000	169000	169000	0
217	20241206	150200	5817500	169000	169000	169000	169000	0
218	20241206	150100	5817500	169000	169000	169000	169000	0
219	20241206	150000	5817500	169000	169000	169000	169000	0
220	20241206	145900	5817500	169000	169000	169000	169000	0
221	20241206	145800	5817500	169000	169000	169000	169000	0
222	20241206	145700	5817500	169000	169000	169000	169000	0
223	20241206	145600	5817500	169000	169000	169000	169000	0
224	20241206	145500	5817500	169000	169000	169000	169000	0
225	20241206	145400	5817500	169000	169000	169000	169000	0
226	20241206	145300	5817500	169000	169000	169000	169000	0
227	20241206	145200	5817500	169000	169000	169000	169000	0
228	20241206	145100	5817500	169000	169000	169000	169000	0
229	20241206	145000	5817500	169000	169000	169000	169000	0
230	20241206	144900	5817500	169000	169000	169000	169000	0
231	20241206	144800	5817500	169000	169000	169000	169000	0
232	20241206	144700	5817500	169000	169000	169000	169000	0
233	20241206	144600	5817500	169000	169000	169000	169000	1
234	20241206	144500	5648500	168800	168800	168800	168800	3
235	20241206	144400	5142100	168000	168000	168000	168000	1
236	20241206	144300	4974100	168000	168000	168000	168000	0
237	20241206	144200	4974100	168000	168000	168000	168000	0
238	20241206	144100	4974100	168000	168000	168000	168000	0
239	20241206	144000	4974100	168000	168000	168000	168000	0
240	20241206	143900	4974100	168000	168000	168000	168000	0
241	20241206	143800	4974100	168000	168000	168000	168000	0
242	20241206	143700	4974100	168000	168000	168000	168000	0
243	20241206	143600	4974100	168000	168000	168000	168000	0
244	20241206	143500	4974100	168000	168000	168000	168000	0
245	20241206	143400	4974100	168000	168000	168000	168000	0
246	20241206	143300	4974100	168000	168000	168000	168000	0
247	20241206	143200	4974100	168000	168000	168000	168000	0
248	20241206	143100	4974100	168000	168000	168000	168000	0
249	20241206	143000	4974100	168000	168000	168000	168000	0
250	20241206	142900	4974100	168000	168000	168000	168000	0
251	20241206	142800	4974100	168000	168000	168000	168000	0
252	20241206	142700	4974100	168000	168000	168000	168000	0
253	20241206	142600	4974100	168000	168000	168000	168000	0
254	20241206	142500	4974100	168000	168000	168000	168000	0
255	20241206	142400	4974100	168000	168000	168000	168000	0
256	20241206	142300	4974100	168000	168000	168000	168000	0
257	20241206	142200	4974100	168000	168000	168000	168000	0
258	20241206	142100	4974100	168000	168000	168000	168000	0
259	20241206	142000	4974100	168000	168000	168000	168000	0
260	20241206	141900	4974100	168000	168000	168000	168000	0
261	20241206	141800	4974100	168000	168000	168000	168000	0
262	20241206	141700	4974100	168000	168000	168000	168000	0
263	20241206	141600	4974100	168000	168000	168000	168000	0
264	20241206	141500	4974100	168000	168000	168000	168000	0
265	20241206	141400	4974100	168000	168000	168000	168000	0
266	20241206	141300	4974100	168000	168000	168000	168000	0
267	20241206	141200	4974100	168000	168000	168000	168000	0
268	20241206	141100	4974100	168000	168000	168000	168000	0
269	20241206	141000	4974100	168000	168000	168000	168000	0
270	20241206	140900	4974100	168000	168000	168000	168000	0
271	20241206	140800	4974100	168000	168000	168000	168000	0
272	20241206	140700	4974100	168000	168000	168000	168000	0
273	20241206	140600	4974100	168000	168000	168000	168000	0
274	20241206	140500	4974100	168000	168000	168000	168000	0
275	20241206	140400	4974100	168000	168000	168000	168000	0
276	20241206	140300	4974100	168000	168000	168000	168000	0
277	20241206	140200	4974100	168000	168000	168000	168000	0
278	20241206	140100	4974100	168000	168000	168000	168000	0
279	20241206	140000	4974100	168000	168000	168000	168000	0
280	20241206	135900	4974100	168000	168000	168000	168000	0
281	20241206	135800	4974100	168000	168000	168000	168000	0
282	20241206	135700	4974100	168000	168000	168000	168000	0
283	20241206	135600	4974100	168000	168000	168000	168000	0
284	20241206	135500	4974100	168000	168000	168000	168000	0
285	20241206	135400	4974100	168000	168000	168000	168000	0
286	20241206	135300	4974100	168000	168000	168000	168000	0
287	20241206	135200	4974100	168000	168000	168000	168000	0
288	20241206	135100	4974100	168000	168000	168000	168000	0
289	20241206	135000	4974100	168000	168000	168000	168000	0
290	20241206	134900	4974100	168000	168000	168000	168000	0
291	20241206	134800	4974100	168000	168000	168000	168000	0
292	20241206	134700	4974100	168000	168000	168000	168000	0
293	20241206	134600	4974100	168000	168000	168000	168000	0
294	20241206	134500	4974100	168000	168000	168000	168000	0
295	20241206	134400	4974100	168000	168000	168000	168000	0
296	20241206	134300	4974100	168000	168000	168000	168000	0
297	20241206	134200	4974100	168000	168000	168000	168000	0
298	20241206	134100	4974100	168000	168000	168000	168000	0
299	20241206	134000	4974100	168000	168000	168000	168000	0
300	20241206	133900	4974100	168000	168000	168000	168000	0
301	20241206	133800	4974100	168000	168000	168000	168000	0
302	20241206	133700	4974100	168000	168000	168000	168000	0
303	20241206	133600	4974100	168000	168000	168000	168000	0
304	20241206	133500	4974100	168000	168000	168000	168000	0
305	20241206	133400	4974100	168000	168000	168000	168000	0
306	20241206	133300	4974100	168000	168000	168000	168000	0
307	20241206	133200	4974100	168000	168000	168000	168000	0
308	20241206	133100	4974100	168000	168000	168000	168000	0
309	20241206	133000	4974100	168000	168000	168000	168000	0
310	20241206	132900	4974100	168000	168000	168000	168000	0
311	20241206	132800	4974100	168000	168000	168000	168000	0
312	20241206	132700	4974100	168000	168000	168000	168000	0
313	20241206	132600	4974100	168000	168000	168000	168000	0
314	20241206	132500	4974100	168000	168000	168000	168000	0
315	20241206	132400	4974100	168000	168000	168000	168000	0
316	20241206	132300	4974100	168000	168000	168000	168000	0
317	20241206	132200	4974100	168000	168000	168000	168000	0
318	20241206	132100	4974100	168000	168000	168000	168000	0
319	20241206	132000	4974100	168000	168000	168000	168000	0
320	20241206	131900	4974100	168000	168000	168000	168000	0
321	20241206	131800	4974100	168000	168000	168000	168000	0
322	20241206	131700	4974100	168000	168000	168000	168000	0
323	20241206	131600	4974100	168000	168000	168000	168000	0
324	20241206	131500	4974100	168000	168000	168000	168000	0
325	20241206	131400	4974100	168000	168000	168000	168000	0
326	20241206	131300	4974100	168000	168000	168000	168000	0
327	20241206	131200	4974100	168000	168000	168000	168000	0
328	20241206	131100	4974100	168000	168000	168000	168000	0
329	20241206	131000	4974100	168000	168000	168000	168000	0
330	20241206	130900	4974100	168000	168000	168000	168000	0
331	20241206	130800	4974100	168000	168000	168000	168000	0
332	20241206	130700	4974100	168000	168000	168000	168000	0
333	20241206	130600	4974100	168000	168000	168000	168000	0
334	20241206	130500	4974100	168000	168000	168000	168000	0
335	20241206	130400	4974100	168000	168000	168000	168000	0
336	20241206	130300	4974100	168000	168000	168000	168000	0
337	20241206	130200	4974100	168000	168000	168000	168000	0
338	20241206	130100	4974100	168000	168000	168000	168000	0
339	20241206	130000	4974100	168000	168000	168000	168000	0
340	20241206	125900	4974100	168000	168000	168000	168000	0
341	20241206	125800	4974100	168000	168000	168000	168000	0
342	20241206	125700	4974100	168000	168000	168000	168000	0
343	20241206	125600	4974100	168000	168000	168000	168000	0
344	20241206	125500	4974100	168000	168000	168000	168000	0
345	20241206	125400	4974100	168000	168000	168000	168000	0
346	20241206	125300	4974100	168000	168000	168000	168000	0
347	20241206	125200	4974100	168000	168000	168000	168000	0
348	20241206	125100	4974100	168000	168000	168000	168000	0
349	20241206	125000	4974100	168000	168000	168000	168000	0
350	20241206	124900	4974100	168000	168000	168000	168000	0
351	20241206	124800	4974100	168000	168000	168000	168000	0
352	20241206	124700	4974100	168000	168000	168000	168000	0
353	20241206	124600	4974100	168000	168000	168000	168000	0
354	20241206	124500	4974100	168000	168000	168000	168000	0
355	20241206	124400	4974100	168000	168000	168000	168000	0
356	20241206	124300	4974100	168000	168000	168000	168000	0
357	20241206	124200	4974100	168000	168000	168000	168000	0
358	20241206	124100	4974100	168000	168000	168000	168000	0
359	20241206	124000	4974100	168000	168000	168000	168000	0
360	20241206	123900	4974100	168000	168000	168000	168000	0
361	20241206	123800	4974100	168000	168000	168000	168000	0
362	20241206	123700	4974100	168000	168000	168000	168000	0
363	20241206	123600	4974100	168000	168000	168000	168000	0
364	20241206	123500	4974100	168000	168000	168000	168000	0
365	20241206	123400	4974100	168000	168000	168000	168000	0
366	20241206	123300	4974100	168000	168000	168000	168000	0
367	20241206	123200	4974100	168000	168000	168000	168000	0
368	20241206	123100	4974100	168000	168000	168000	168000	0
369	20241206	123000	4974100	168000	168000	168000	168000	0
370	20241206	122900	4974100	168000	168000	168000	168000	0
371	20241206	122800	4974100	168000	168000	168000	168000	0
372	20241206	122700	4974100	168000	168000	168000	168000	0
373	20241206	122600	4974100	168000	168000	168000	168000	0
374	20241206	122500	4974100	168000	168000	168000	168000	0
375	20241206	122400	4974100	168000	168000	168000	168000	0
376	20241206	122300	4974100	168000	168000	168000	168000	0
377	20241206	122200	4974100	168000	168000	168000	168000	0
378	20241206	122100	4974100	168000	168000	168000	168000	0
379	20241206	122000	4974100	168000	168000	168000	168000	0
380	20241206	121900	4974100	168000	168000	168000	168000	0
381	20241206	121800	4974100	168000	168000	168000	168000	0
382	20241206	121700	4974100	168000	168000	168000	168000	0
383	20241206	121600	4974100	168000	168000	168000	168000	0
384	20241206	121500	4974100	168000	168000	168000	168000	0
385	20241206	121400	4974100	168000	168000	168000	168000	0
386	20241206	121300	4974100	168000	168000	168000	168000	0
387	20241206	121200	4974100	168000	168000	168000	168000	0
388	20241206	121100	4974100	168000	168000	168000	168000	0
389	20241206	121000	4974100	168000	168000	168000	168000	0
390	20241206	120900	4974100	168000	168000	168000	168000	0
391	20241206	120800	4974100	168000	168000	168000	168000	0
392	20241206	120700	4974100	168000	168000	168000	168000	0
393	20241206	120600	4974100	168000	168000	168000	168000	0
394	20241206	120500	4974100	168000	168000	168000	168000	0
395	20241206	120400	4974100	168000	168000	168000	168000	0
396	20241206	120300	4974100	168000	168000	168000	168000	0
397	20241206	120200	4974100	168000	168000	168000	168000	0
398	20241206	120100	4974100	168000	168000	168000	168000	0
399	20241206	120000	4974100	168000	168000	168000	168000	0
400	20241206	115900	4974100	168000	168000	168000	168000	0
401	20241206	115800	4974100	168000	168000	168000	168000	0
402	20241206	115700	4974100	168000	168000	168000	168000	0
403	20241206	115600	4974100	168000	168000	168000	168000	0
404	20241206	115500	4974100	168000	168000	168000	168000	0
405	20241206	115400	4974100	168000	168000	168000	168000	0
406	20241206	115300	4974100	168000	168000	168000	168000	0
407	20241206	115200	4974100	168000	168000	168000	168000	0
408	20241206	115100	4974100	168000	168000	168000	168000	0
409	20241206	115000	4974100	168000	168000	168000	168000	0
410	20241206	114900	4974100	168000	168000	168000	168000	0
411	20241206	114800	4974100	168000	168000	168000	168000	0
412	20241206	114700	4974100	168000	168000	168000	168000	0
413	20241206	114600	4974100	168000	168000	168000	168000	0
414	20241206	114500	4974100	168000	168000	168000	168000	0
415	20241206	114400	4974100	168000	168000	168000	168000	0
416	20241206	114300	4974100	168000	168000	168000	168000	0
417	20241206	114200	4974100	168000	168000	168000	168000	0
418	20241206	114100	4974100	168000	168000	168000	168000	0
419	20241206	114000	4974100	168000	168000	168000	168000	0
420	20241206	113900	4974100	168000	168000	168000	168000	0
421	20241206	113800	4974100	168000	168000	168000	168000	0
422	20241206	113700	4974100	168000	168000	168000	168000	0
423	20241206	113600	4974100	168000	168000	168000	168000	0
424	20241206	113500	4974100	168000	168000	168000	168000	0
425	20241206	113400	4974100	168000	168000	168000	168000	0
426	20241206	113300	4974100	168000	168000	168000	168000	0
427	20241206	113200	4974100	168000	168000	168000	168000	0
428	20241206	113100	4974100	168000	168000	168000	168000	0
429	20241206	113000	4974100	168000	168000	168000	168000	0
430	20241206	112900	4974100	168000	168000	168000	168000	0
431	20241206	112800	4974100	168000	168000	168000	168000	0
432	20241206	112700	4974100	168000	168000	168000	168000	0
433	20241206	112600	4974100	168000	168000	168000	167100	3
434	20241206	112500	4471000	168000	168000	168000	168000	0
435	20241206	112400	4471000	168000	168000	168000	168000	0
436	20241206	112300	4471000	168000	168000	168000	168000	0
437	20241206	112200	4471000	168000	168000	168000	168000	0
438	20241206	112100	4471000	168000	168000	168000	168000	0
439	20241206	112000	4471000	168000	168000	168000	168000	0
440	20241206	111900	4471000	168000	168000	168000	168000	0
441	20241206	111800	4471000	168000	168000	168000	168000	0
442	20241206	111700	4471000	168000	168000	168000	168000	0
443	20241206	111600	4471000	168000	168000	168000	168000	0
444	20241206	111500	4471000	168000	168000	168000	168000	0
445	20241206	111400	4471000	168000	168000	168000	168000	0
446	20241206	111300	4471000	168000	168000	168000	168000	0
447	20241206	111200	4471000	168000	168000	168000	168000	0
448	20241206	111100	4471000	168000	168000	168000	168000	0
449	20241206	111000	4471000	168000	168000	168000	168000	0
450	20241206	110900	4471000	168000	168000	168000	168000	0
451	20241206	110800	4471000	168000	168000	168000	168000	0
452	20241206	110700	4471000	168000	168000	168000	168000	0
453	20241206	110600	4471000	168000	168000	168000	168000	0
454	20241206	110500	4471000	168000	168000	168000	168000	0
455	20241206	110400	4471000	168000	168000	168000	168000	1
456	20241206	110300	4303000	168000	168000	168000	168000	0
457	20241206	110200	4303000	168000	168000	168000	168000	0
458	20241206	110100	4303000	168000	168000	168000	168000	0
459	20241206	110000	4303000	168000	168000	168000	168000	0
460	20241206	105900	4303000	168000	168000	168000	168000	0
461	20241206	105800	4303000	168000	168000	168000	168000	0
462	20241206	105700	4303000	168000	168000	168000	168000	0
463	20241206	105600	4303000	168000	168000	168000	168000	0
464	20241206	105500	4303000	168000	168000	168000	168000	0
465	20241206	105400	4303000	168000	168000	168000	168000	0
466	20241206	105300	4303000	168000	168000	168000	168000	0
467	20241206	105200	4303000	168000	168000	168000	168000	0
468	20241206	105100	4303000	168000	168000	168000	168000	0
469	20241206	105000	4303000	168000	168000	168000	168000	0
470	20241206	104900	4303000	168000	168000	168000	168000	0
471	20241206	104800	4303000	168000	168000	168000	168000	4
472	20241206	104700	3631000	168000	168000	168000	168000	0
473	20241206	104600	3631000	168000	168000	168000	168000	0
474	20241206	104500	3631000	168000	168000	168000	168000	0
475	20241206	104400	3631000	168000	168000	168000	168000	0
476	20241206	104300	3631000	168000	168000	168000	168000	0
477	20241206	104200	3631000	168000	168000	168000	168000	0
478	20241206	104100	3631000	168000	168000	168000	168000	0
479	20241206	104000	3631000	168000	168000	168000	168000	0
480	20241206	103900	3631000	168000	168000	168000	168000	0
481	20241206	103800	3631000	168000	168000	168000	168000	0
482	20241206	103700	3631000	168000	168000	168000	168000	0
483	20241206	103600	3631000	168000	168000	168000	168000	0
484	20241206	103500	3631000	168000	168000	168000	168000	0
485	20241206	103400	3631000	168000	168000	168000	168000	0
486	20241206	103300	3631000	168000	168000	168000	168000	0
487	20241206	103200	3631000	168000	168000	168000	168000	0
488	20241206	103100	3631000	168000	168000	168000	168000	0
489	20241206	103000	3631000	168000	168000	168000	168000	0
490	20241206	102900	3631000	168000	168000	168000	168000	0
491	20241206	102800	3631000	168000	168000	168000	168000	0
492	20241206	102700	3631000	168000	168000	168000	168000	0
493	20241206	102600	3631000	168000	168000	168000	168000	0
494	20241206	102500	3631000	168000	168000	168000	168000	0
495	20241206	102400	3631000	168000	168000	168000	168000	0
496	20241206	102300	3631000	168000	168000	168000	168000	0
497	20241206	102200	3631000	168000	168500	168500	168000	10
498	20241206	102100	1950000	173000	173000	173000	173000	0
499	20241206	102000	1950000	173000	173000	173000	173000	0
500	20241206	101900	1950000	173000	173000	173000	173000	0
501	20241206	101800	1950000	173000	173000	173000	173000	0
502	20241206	101700	1950000	173000	173000	173000	173000	0
503	20241206	101600	1950000	173000	173000	173000	173000	0
504	20241206	101500	1950000	173000	173000	173000	173000	0
505	20241206	101400	1950000	173000	173000	173000	173000	0
506	20241206	101300	1950000	173000	173000	173000	173000	0
507	20241206	101200	1950000	173000	173000	173000	173000	0
508	20241206	101100	1950000	173000	173000	173000	173000	0
509	20241206	101000	1950000	173000	173000	173000	173000	0
510	20241206	100900	1950000	173000	173000	173000	173000	0
511	20241206	100800	1950000	173000	173000	173000	173000	0
512	20241206	100700	1950000	173000	173000	173000	173000	0
513	20241206	100600	1950000	173000	173000	173000	173000	0
514	20241206	100500	1950000	173000	173000	173000	173000	0
515	20241206	100400	1950000	173000	173000	173000	173000	0
516	20241206	100300	1950000	173000	173000	173000	173000	0
517	20241206	100200	1950000	173000	173000	173000	173000	0
518	20241206	100100	1950000	173000	173000	173000	173000	0
519	20241206	100000	1950000	173000	173000	173000	173000	0
520	20241206	095900	1950000	173000	173000	173000	173000	0
521	20241206	095800	1950000	173000	173000	173000	173000	0
522	20241206	095700	1950000	173000	173000	173000	173000	0
523	20241206	095600	1950000	173000	173000	173000	173000	0
524	20241206	095500	1950000	173000	173000	173000	173000	0
525	20241206	095400	1950000	173000	173000	173000	173000	0
526	20241206	095300	1950000	173000	173000	173000	173000	0
527	20241206	095200	1950000	173000	173000	173000	173000	0
528	20241206	095100	1950000	173000	173000	173000	173000	0
529	20241206	095000	1950000	173000	173000	173000	173000	0
530	20241206	094900	1950000	173000	173000	173000	173000	0
531	20241206	094800	1950000	173000	173000	173000	173000	0
532	20241206	094700	1950000	173000	173000	173000	173000	0
533	20241206	094600	1950000	173000	173000	173000	173000	0
534	20241206	094500	1950000	173000	173000	173000	173000	0
535	20241206	094400	1950000	173000	173000	173000	173000	0
536	20241206	094300	1950000	173000	173000	173000	173000	0
537	20241206	094200	1950000	173000	173000	173000	173000	0
538	20241206	094100	1950000	173000	173000	173000	173000	0
539	20241206	094000	1950000	173000	173000	173000	173000	0
540	20241206	093900	1950000	173000	173000	173000	173000	0
541	20241206	093800	1950000	173000	173000	173000	173000	0
542	20241206	093700	1950000	173000	173000	173000	173000	0
543	20241206	093600	1950000	173000	173000	173000	173000	0
544	20241206	093500	1950000	173000	173000	173000	173000	0
545	20241206	093400	1950000	173000	173000	173000	173000	0
546	20241206	093300	1950000	173000	173000	173000	173000	0
547	20241206	093200	1950000	173000	173000	173000	173000	0
548	20241206	093100	1950000	173000	173000	173000	173000	0
549	20241206	093000	1950000	173000	173000	173000	173000	0
550	20241206	092900	1950000	173000	173000	173000	173000	0
551	20241206	092800	1950000	173000	173000	173000	173000	0
552	20241206	092700	1950000	173000	173000	173000	173000	0
553	20241206	092600	1950000	173000	173000	173000	173000	0
554	20241206	092500	1950000	173000	173000	173000	173000	0
555	20241206	092400	1950000	173000	173000	173000	173000	0
556	20241206	092300	1950000	173000	173000	173000	173000	0
557	20241206	092200	1950000	173000	173000	173000	173000	0
558	20241206	092100	1950000	173000	173000	173000	173000	0
559	20241206	092000	1950000	173000	173000	173000	173000	0
560	20241206	091900	1950000	173000	173000	173000	173000	0
561	20241206	091800	1950000	173000	173000	173000	173000	0
562	20241206	091700	1950000	173000	173000	173000	173000	0
563	20241206	091600	1950000	173000	173000	173000	173000	0
564	20241206	091500	1950000	173000	173000	173000	173000	0
565	20241206	091400	1950000	173000	173000	173000	173000	0
566	20241206	091300	1950000	173000	173000	173000	173000	0
567	20241206	091200	1950000	173000	173000	173000	173000	0
568	20241206	091100	1950000	173000	173000	173000	173000	1
569	20241206	091000	1777000	177700	177700	177700	177700	0
570	20241206	090900	1777000	177700	177700	177700	177700	0
571	20241206	090800	1777000	177700	177700	177700	177700	0
572	20241206	090700	1777000	177700	177700	177700	177700	0
573	20241206	090600	1777000	177700	177700	177700	177700	0
574	20241206	090500	1777000	177700	177700	177700	177700	10
575	20241206	090400	0	169600	169600	169600	169600	0
576	20241206	090300	0	169600	169600	169600	169600	0
577	20241206	090200	0	169600	169600	169600	169600	0
578	20241206	090100	0	169600	169600	169600	169600	0
579	20241206	090000	0	169600	169600	169600	169600	0