KissMeData/002600/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	183700	7191900	167500	167500	167500	167500	2
3	20250103	183600	7191900	167500	167500	167500	167500	0
4	20250103	183500	7191900	167500	167500	167500	167500	0
5	20250103	183400	7191900	167500	167500	167500	167500	0
6	20250103	183300	7191900	167500	167500	167500	167500	0
7	20250103	183200	7191900	167500	167500	167500	167500	0
8	20250103	183100	7191900	167500	167500	167500	167500	0
9	20250103	183000	7191900	167500	167500	167500	167500	0
10	20250103	182900	7191900	167500	167500	167500	167500	0
11	20250103	182800	7191900	167500	167500	167500	167500	0
12	20250103	182700	7191900	167500	167500	167500	167500	0
13	20250103	182600	7191900	167500	167500	167500	167500	0
14	20250103	182500	7191900	167500	167500	167500	167500	0
15	20250103	182400	7191900	167500	167500	167500	167500	0
16	20250103	182300	7191900	167500	167500	167500	167500	0
17	20250103	182200	7191900	167500	167500	167500	167500	0
18	20250103	182100	7191900	167500	167500	167500	167500	0
19	20250103	182000	7191900	167500	167500	167500	167500	0
20	20250103	181900	7191900	167500	167500	167500	167500	0
21	20250103	181800	7191900	167500	167500	167500	167500	0
22	20250103	181700	7191900	167500	167500	167500	167500	0
23	20250103	181600	7191900	167500	167500	167500	167500	0
24	20250103	181500	7191900	167500	167500	167500	167500	0
25	20250103	181400	7191900	167500	167500	167500	167500	0
26	20250103	181300	7191900	167500	167500	167500	167500	0
27	20250103	181200	7191900	167500	167500	167500	167500	0
28	20250103	181100	7191900	167500	167500	167500	167500	0
29	20250103	181000	7191900	167500	167500	167500	167500	0
30	20250103	180900	7191900	167500	167500	167500	167500	0
31	20250103	180800	7191900	167500	167500	167500	167500	0
32	20250103	180700	7191900	167500	167500	167500	167500	2
33	20250103	180600	7191900	167500	167500	167500	167500	0
34	20250103	180500	7191900	167500	167500	167500	167500	0
35	20250103	180400	7191900	167500	167500	167500	167500	0
36	20250103	180300	7191900	167500	167500	167500	167500	0
37	20250103	180200	7191900	167500	167500	167500	167500	0
38	20250103	180100	7191900	167500	167500	167500	167500	0
39	20250103	180000	7191900	167500	167500	167500	167500	0
40	20250103	175900	7191900	167500	167500	167500	167500	0
41	20250103	175800	7191900	167500	167500	167500	167500	0
42	20250103	175700	7191900	167500	167500	167500	167500	0
43	20250103	175600	7191900	167500	167500	167500	167500	0
44	20250103	175500	7191900	167500	167500	167500	167500	0
45	20250103	175400	7191900	167500	167500	167500	167500	0
46	20250103	175300	7191900	167500	167500	167500	167500	0
47	20250103	175200	7191900	167500	167500	167500	167500	0
48	20250103	175100	7191900	167500	167500	167500	167500	0
49	20250103	175000	7191900	167500	167500	167500	167500	0
50	20250103	174900	7191900	167500	167500	167500	167500	0
51	20250103	174800	7191900	167500	167500	167500	167500	0
52	20250103	174700	7191900	167500	167500	167500	167500	0
53	20250103	174600	7191900	167500	167500	167500	167500	0
54	20250103	174500	7191900	167500	167500	167500	167500	0
55	20250103	174400	7191900	167500	167500	167500	167500	0
56	20250103	174300	7191900	167500	167500	167500	167500	0
57	20250103	174200	7191900	167500	167500	167500	167500	0
58	20250103	174100	7191900	167500	167500	167500	167500	0
59	20250103	174000	7191900	167500	167500	167500	167500	0
60	20250103	173900	7191900	167500	167500	167500	167500	0
61	20250103	173800	7191900	167500	167500	167500	167500	0
62	20250103	173700	7191900	167500	167500	167500	167500	2
63	20250103	173600	7191900	167500	167500	167500	167500	0
64	20250103	173500	7191900	167500	167500	167500	167500	0
65	20250103	173400	7191900	167500	167500	167500	167500	0
66	20250103	173300	7191900	167500	167500	167500	167500	0
67	20250103	173200	7191900	167500	167500	167500	167500	0
68	20250103	173100	7191900	167500	167500	167500	167500	0
69	20250103	173000	7191900	167500	167500	167500	167500	0
70	20250103	172900	7191900	167500	167500	167500	167500	0
71	20250103	172800	7191900	167500	167500	167500	167500	0
72	20250103	172700	7191900	167500	167500	167500	167500	0
73	20250103	172600	7191900	167500	167500	167500	167500	0
74	20250103	172500	7191900	167500	167500	167500	167500	0
75	20250103	172400	7191900	167500	167500	167500	167500	0
76	20250103	172300	7191900	167500	167500	167500	167500	0
77	20250103	172200	7191900	167500	167500	167500	167500	0
78	20250103	172100	7191900	167500	167500	167500	167500	0
79	20250103	172000	7191900	167500	167500	167500	167500	0
80	20250103	171900	7191900	167500	167500	167500	167500	0
81	20250103	171800	7191900	167500	167500	167500	167500	0
82	20250103	171700	7191900	167500	167500	167500	167500	0
83	20250103	171600	7191900	167500	167500	167500	167500	0
84	20250103	171500	7191900	167500	167500	167500	167500	0
85	20250103	171400	7191900	167500	167500	167500	167500	0
86	20250103	171300	7191900	167500	167500	167500	167500	0
87	20250103	171200	7191900	167500	167500	167500	167500	0
88	20250103	171100	7191900	167500	167500	167500	167500	0
89	20250103	171000	7191900	167500	167500	167500	167500	0
90	20250103	170900	7191900	167500	167500	167500	167500	0
91	20250103	170800	7191900	167500	167500	167500	167500	0
92	20250103	170700	7191900	167500	167500	167500	167500	2
93	20250103	170600	7191900	167500	167500	167500	167500	0
94	20250103	170500	7191900	167500	167500	167500	167500	0
95	20250103	170400	7191900	167500	167500	167500	167500	0
96	20250103	170300	7191900	167500	167500	167500	167500	0
97	20250103	170200	7191900	167500	167500	167500	167500	0
98	20250103	170100	7191900	167500	167500	167500	167500	0
99	20250103	170000	7191900	167500	167500	167500	167500	0
100	20250103	165900	7191900	167500	167500	167500	167500	0
101	20250103	165800	7191900	167500	167500	167500	167500	0
102	20250103	165700	7191900	167500	167500	167500	167500	0
103	20250103	165600	7191900	167500	167500	167500	167500	0
104	20250103	165500	7191900	167500	167500	167500	167500	0
105	20250103	165400	7191900	167500	167500	167500	167500	0
106	20250103	165300	7191900	167500	167500	167500	167500	0
107	20250103	165200	7191900	167500	167500	167500	167500	0
108	20250103	165100	7191900	167500	167500	167500	167500	0
109	20250103	165000	7191900	167500	167500	167500	167500	0
110	20250103	164900	7191900	167500	167500	167500	167500	0
111	20250103	164800	7191900	167500	167500	167500	167500	0
112	20250103	164700	7191900	167500	167500	167500	167500	0
113	20250103	164600	7191900	167500	167500	167500	167500	0
114	20250103	164500	7191900	167500	167500	167500	167500	0
115	20250103	164400	7191900	167500	167500	167500	167500	0
116	20250103	164300	7191900	167500	167500	167500	167500	0
117	20250103	164200	7191900	167500	167500	167500	167500	0
118	20250103	164100	7191900	167500	167500	167500	167500	0
119	20250103	164000	7191900	167500	167500	167500	167500	0
120	20250103	163900	7191900	167500	167500	167500	167500	0
121	20250103	163800	7191900	167500	167500	167500	167500	0
122	20250103	163700	7191900	167500	167500	167500	167500	2
123	20250103	163600	7191900	167500	167500	167500	167500	0
124	20250103	163500	7191900	167500	167500	167500	167500	0
125	20250103	163400	7191900	167500	167500	167500	167500	0
126	20250103	163300	7191900	167500	167500	167500	167500	0
127	20250103	163200	7191900	167500	167500	167500	167500	0
128	20250103	163100	7191900	167500	167500	167500	167500	0
129	20250103	163000	7191900	167500	167500	167500	167500	0
130	20250103	162900	7191900	167500	167500	167500	167500	0
131	20250103	162800	7191900	167500	167500	167500	167500	0
132	20250103	162700	7191900	167500	167500	167500	167500	0
133	20250103	162600	7191900	167500	167500	167500	167500	0
134	20250103	162500	7191900	167500	167500	167500	167500	0
135	20250103	162400	7191900	167500	167500	167500	167500	0
136	20250103	162300	7191900	167500	167500	167500	167500	0
137	20250103	162200	7191900	167500	167500	167500	167500	0
138	20250103	162100	7191900	167500	167500	167500	167500	0
139	20250103	162000	7191900	167500	167500	167500	167500	0
140	20250103	161900	7191900	167500	167500	167500	167500	0
141	20250103	161800	7191900	167500	167500	167500	167500	0
142	20250103	161700	7191900	167500	167500	167500	167500	0
143	20250103	161600	7191900	167500	167500	167500	167500	0
144	20250103	161500	7191900	167500	167500	167500	167500	0
145	20250103	161400	7191900	167500	167500	167500	167500	0
146	20250103	161300	7191900	167500	167500	167500	167500	0
147	20250103	161200	7191900	167500	167500	167500	167500	0
148	20250103	161100	7191900	167500	167500	167500	167500	0
149	20250103	161000	7191900	167500	167500	167500	167500	0
150	20250103	160900	7191900	167500	167500	167500	167500	0
151	20250103	160800	7191900	167500	167500	167500	167500	0
152	20250103	160700	7191900	167500	167500	167500	167500	2
153	20250103	160600	7191900	167500	167500	167500	167500	0
154	20250103	160500	7191900	167500	167500	167500	167500	0
155	20250103	160400	7191900	167500	167500	167500	167500	0
156	20250103	160300	7191900	167500	167500	167500	167500	0
157	20250103	160200	7191900	167500	167500	167500	167500	0
158	20250103	160100	7191900	167500	167500	167500	167500	0
159	20250103	160000	7191900	167500	167500	167500	167500	0
160	20250103	155900	7191900	167500	167500	167500	167500	0
161	20250103	155800	7191900	167500	167500	167500	167500	0
162	20250103	155700	7191900	167500	167500	167500	167500	0
163	20250103	155600	7191900	167500	167500	167500	167500	0
164	20250103	155500	7191900	167500	167500	167500	167500	0
165	20250103	155400	7191900	167500	167500	167500	167500	0
166	20250103	155300	7191900	167500	167500	167500	167500	0
167	20250103	155200	7191900	167500	167500	167500	167500	0
168	20250103	155100	7191900	167500	167500	167500	167500	0
169	20250103	155000	7191900	167500	167500	167500	167500	0
170	20250103	154900	7191900	167500	167500	167500	167500	0
171	20250103	154800	7191900	167500	167500	167500	167500	0
172	20250103	154700	7191900	167500	167500	167500	167500	0
173	20250103	154600	7191900	167500	167500	167500	167500	0
174	20250103	154500	7191900	167500	167500	167500	167500	0
175	20250103	154400	7191900	167500	167500	167500	167500	0
176	20250103	154300	7191900	167500	167500	167500	167500	0
177	20250103	154200	7191900	167500	167500	167500	167500	0
178	20250103	154100	7191900	167500	167500	167500	167500	0
179	20250103	154000	7191900	167500	167500	167500	167500	0
180	20250103	153900	7191900	167500	167500	167500	167500	0
181	20250103	153800	7191900	167500	167500	167500	167500	0
182	20250103	153700	7191900	167500	167500	167500	167500	2
183	20250103	153600	7191900	167500	167500	167500	167500	0
184	20250103	153500	7191900	167500	167500	167500	167500	0
185	20250103	153400	7191900	167500	167500	167500	167500	0
186	20250103	153300	7191900	167500	167500	167500	167500	0
187	20250103	153200	7191900	167500	167500	167500	167500	0
188	20250103	153100	7191900	167500	167500	167500	167500	0
189	20250103	153000	7191900	167500	167500	167500	167500	2
190	20250103	152900	6856900	167400	167400	167400	167400	0
191	20250103	152800	6856900	167400	167400	167400	167400	0
192	20250103	152700	6856900	167400	167400	167400	167400	0
193	20250103	152600	6856900	167400	167400	167400	167400	0
194	20250103	152500	6856900	167400	167400	167400	167400	0
195	20250103	152400	6856900	167400	167400	167400	167400	0
196	20250103	152300	6856900	167400	167400	167400	167400	0
197	20250103	152200	6856900	167400	167400	167400	167400	0
198	20250103	152100	6856900	167400	167400	167400	167400	0
199	20250103	152000	6856900	167400	167400	167400	167400	0
200	20250103	151900	6856900	167400	167400	167400	167400	0
201	20250103	151800	6856900	167400	167400	167400	167400	0
202	20250103	151700	6856900	167400	167400	167400	167400	0
203	20250103	151600	6856900	167400	167400	167400	167400	0
204	20250103	151500	6856900	167400	167400	167400	167400	0
205	20250103	151400	6856900	167400	167400	167400	167400	0
206	20250103	151300	6856900	167400	167400	167400	167400	0
207	20250103	151200	6856900	167400	167400	167400	167400	0
208	20250103	151100	6856900	167400	167400	167400	167400	0
209	20250103	151000	6856900	167400	167400	167400	167400	0
210	20250103	150900	6856900	167400	167400	167400	167400	0
211	20250103	150800	6856900	167400	167400	167400	167400	0
212	20250103	150700	6856900	167400	167400	167400	167400	0
213	20250103	150600	6856900	167400	167400	167400	167400	0
214	20250103	150500	6856900	167400	167400	167400	167400	0
215	20250103	150400	6856900	167400	167400	167400	167400	0
216	20250103	150300	6856900	167400	167400	167400	167400	0
217	20250103	150200	6856900	167400	167400	167400	167400	0
218	20250103	150100	6856900	167400	167400	167400	167400	0
219	20250103	150000	6856900	167400	167400	167400	167400	0
220	20250103	145900	6856900	167400	167400	167400	167400	0
221	20250103	145800	6856900	167400	167400	167400	167400	0
222	20250103	145700	6856900	167400	167400	167400	167400	0
223	20250103	145600	6856900	167400	167400	167400	167400	0
224	20250103	145500	6856900	167400	167400	167400	167400	0
225	20250103	145400	6856900	167400	167400	167400	167400	0
226	20250103	145300	6856900	167400	167400	167400	167400	0
227	20250103	145200	6856900	167400	167400	167400	167400	0
228	20250103	145100	6856900	167400	167400	167400	167400	0
229	20250103	145000	6856900	167400	167400	167400	167400	0
230	20250103	144900	6856900	167400	167400	167400	167400	0
231	20250103	144800	6856900	167400	167400	167400	167400	0
232	20250103	144700	6856900	167400	167400	167400	167400	0
233	20250103	144600	6856900	167400	167400	167400	167400	0
234	20250103	144500	6856900	167400	167400	167400	167400	0
235	20250103	144400	6856900	167400	167400	167400	167400	0
236	20250103	144300	6856900	167400	167400	167400	167400	1
237	20250103	144200	6689500	167300	167300	167300	167300	1
238	20250103	144100	6522200	167600	167600	167600	167600	0
239	20250103	144000	6522200	167600	167600	167600	167600	0
240	20250103	143900	6522200	167600	167600	167600	167600	0
241	20250103	143800	6522200	167600	167600	167600	167600	0
242	20250103	143700	6522200	167600	167600	167600	167600	0
243	20250103	143600	6522200	167600	167600	167600	167600	0
244	20250103	143500	6522200	167600	167600	167600	167600	0
245	20250103	143400	6522200	167600	167600	167600	167600	0
246	20250103	143300	6522200	167600	167600	167600	167600	0
247	20250103	143200	6522200	167600	167600	167600	167600	0
248	20250103	143100	6522200	167600	167600	167600	167600	0
249	20250103	143000	6522200	167600	167600	167600	167600	0
250	20250103	142900	6522200	167600	167600	167600	167600	0
251	20250103	142800	6522200	167600	167600	167600	167600	0
252	20250103	142700	6522200	167600	167600	167600	167600	0
253	20250103	142600	6522200	167600	167600	167600	167600	0
254	20250103	142500	6522200	167600	167600	167600	167600	0
255	20250103	142400	6522200	167600	167600	167600	167600	0
256	20250103	142300	6522200	167600	167600	167600	167600	0
257	20250103	142200	6522200	167600	167600	167600	167600	0
258	20250103	142100	6522200	167600	167600	167600	167600	0
259	20250103	142000	6522200	167600	167600	167600	167600	0
260	20250103	141900	6522200	167600	167600	167600	167600	0
261	20250103	141800	6522200	167600	167600	167600	167600	0
262	20250103	141700	6522200	167600	167600	167600	167600	0
263	20250103	141600	6522200	167600	167600	167600	167600	0
264	20250103	141500	6522200	167600	167600	167600	167600	0
265	20250103	141400	6522200	167600	167600	167600	167600	0
266	20250103	141300	6522200	167600	167600	167600	167600	0
267	20250103	141200	6522200	167600	167600	167600	167600	0
268	20250103	141100	6522200	167600	167600	167600	167600	0
269	20250103	141000	6522200	167600	167600	167600	167600	0
270	20250103	140900	6522200	167600	167600	167600	167600	0
271	20250103	140800	6522200	167600	167600	167600	167600	0
272	20250103	140700	6522200	167600	167600	167600	167600	0
273	20250103	140600	6522200	167600	167600	167600	167600	0
274	20250103	140500	6522200	167600	167600	167600	167600	0
275	20250103	140400	6522200	167600	167600	167600	167600	0
276	20250103	140300	6522200	167600	167600	167600	167600	0
277	20250103	140200	6522200	167600	167600	167600	167600	0
278	20250103	140100	6522200	167600	167600	167600	167600	0
279	20250103	140000	6522200	167600	167600	167600	167600	0
280	20250103	135900	6522200	167600	167600	167600	167600	0
281	20250103	135800	6522200	167600	167600	167600	167600	0
282	20250103	135700	6522200	167600	167600	167600	167600	0
283	20250103	135600	6522200	167600	167600	167600	167600	0
284	20250103	135500	6522200	167600	167600	167600	167600	0
285	20250103	135400	6522200	167600	167600	167600	167600	0
286	20250103	135300	6522200	167600	167600	167600	167600	0
287	20250103	135200	6522200	167600	167600	167600	167600	0
288	20250103	135100	6522200	167600	167600	167600	167600	0
289	20250103	135000	6522200	167600	167600	167600	167600	0
290	20250103	134900	6522200	167600	167600	167600	167600	0
291	20250103	134800	6522200	167600	167600	167600	167600	0
292	20250103	134700	6522200	167600	167600	167600	167600	0
293	20250103	134600	6522200	167600	167600	167600	167600	0
294	20250103	134500	6522200	167600	167600	167600	167600	0
295	20250103	134400	6522200	167600	167600	167600	167600	0
296	20250103	134300	6522200	167600	167600	167600	167600	0
297	20250103	134200	6522200	167600	167600	167600	167600	0
298	20250103	134100	6522200	167600	167600	167600	167600	0
299	20250103	134000	6522200	167600	167600	167600	167600	0
300	20250103	133900	6522200	167600	167600	167600	167600	0
301	20250103	133800	6522200	167600	167600	167600	167600	0
302	20250103	133700	6522200	167600	167600	167600	167600	0
303	20250103	133600	6522200	167600	167600	167600	167600	0
304	20250103	133500	6522200	167600	167600	167600	167600	0
305	20250103	133400	6522200	167600	167600	167600	167600	0
306	20250103	133300	6522200	167600	167600	167600	167600	0
307	20250103	133200	6522200	167600	167600	167600	167600	0
308	20250103	133100	6522200	167600	167600	167600	167600	0
309	20250103	133000	6522200	167600	167600	167600	167600	0
310	20250103	132900	6522200	167600	167600	167600	167600	0
311	20250103	132800	6522200	167600	167600	167600	167600	0
312	20250103	132700	6522200	167600	167600	167600	167600	0
313	20250103	132600	6522200	167600	167600	167600	167600	0
314	20250103	132500	6522200	167600	167600	167600	167600	0
315	20250103	132400	6522200	167600	167600	167600	167600	0
316	20250103	132300	6522200	167600	167600	167600	167600	0
317	20250103	132200	6522200	167600	167600	167600	167600	0
318	20250103	132100	6522200	167600	167600	167600	167600	0
319	20250103	132000	6522200	167600	167600	167600	167600	0
320	20250103	131900	6522200	167600	167600	167600	167600	0
321	20250103	131800	6522200	167600	167600	167600	167600	0
322	20250103	131700	6522200	167600	167600	167600	167600	0
323	20250103	131600	6522200	167600	167600	167600	167600	0
324	20250103	131500	6522200	167600	167600	167600	167600	0
325	20250103	131400	6522200	167600	167600	167600	167600	0
326	20250103	131300	6522200	167600	167600	167600	167600	0
327	20250103	131200	6522200	167600	167600	167600	167600	0
328	20250103	131100	6522200	167600	167600	167600	167600	0
329	20250103	131000	6522200	167600	167600	167600	167600	0
330	20250103	130900	6522200	167600	167600	167600	167600	0
331	20250103	130800	6522200	167600	167600	167600	167600	0
332	20250103	130700	6522200	167600	167600	167600	167600	0
333	20250103	130600	6522200	167600	167400	167600	167400	20
334	20250103	130500	3171400	167500	167500	167500	167500	0
335	20250103	130400	3171400	167500	167500	167500	167500	0
336	20250103	130300	3171400	167500	167500	167500	167500	0
337	20250103	130200	3171400	167500	167500	167500	167500	0
338	20250103	130100	3171400	167500	167500	167500	167500	0
339	20250103	130000	3171400	167500	167500	167500	167500	0
340	20250103	125900	3171400	167500	167500	167500	167500	0
341	20250103	125800	3171400	167500	167500	167500	167500	0
342	20250103	125700	3171400	167500	167500	167500	167500	0
343	20250103	125600	3171400	167500	167500	167500	167500	0
344	20250103	125500	3171400	167500	167500	167500	167500	0
345	20250103	125400	3171400	167500	167500	167500	167500	0
346	20250103	125300	3171400	167500	167500	167500	167500	0
347	20250103	125200	3171400	167500	167500	167500	167500	0
348	20250103	125100	3171400	167500	167500	167500	167500	0
349	20250103	125000	3171400	167500	167500	167500	167500	0
350	20250103	124900	3171400	167500	167500	167500	167500	5
351	20250103	124800	2333900	167500	167500	167500	167500	0
352	20250103	124700	2333900	167500	167500	167500	167500	0
353	20250103	124600	2333900	167500	167500	167500	167500	0
354	20250103	124500	2333900	167500	167500	167500	167500	0
355	20250103	124400	2333900	167500	167500	167500	167500	0
356	20250103	124300	2333900	167500	167500	167500	167500	0
357	20250103	124200	2333900	167500	167500	167500	167500	0
358	20250103	124100	2333900	167500	167500	167500	167500	0
359	20250103	124000	2333900	167500	167500	167500	167500	0
360	20250103	123900	2333900	167500	167500	167500	167500	0
361	20250103	123800	2333900	167500	167500	167500	167500	0
362	20250103	123700	2333900	167500	167500	167500	167500	0
363	20250103	123600	2333900	167500	167500	167500	167500	0
364	20250103	123500	2333900	167500	167500	167500	167500	0
365	20250103	123400	2333900	167500	167500	167500	167500	0
366	20250103	123300	2333900	167500	167500	167500	167500	0
367	20250103	123200	2333900	167500	167500	167500	167500	0
368	20250103	123100	2333900	167500	167500	167500	167500	0
369	20250103	123000	2333900	167500	167500	167500	167500	0
370	20250103	122900	2333900	167500	167500	167500	167500	0
371	20250103	122800	2333900	167500	167500	167500	167500	0
372	20250103	122700	2333900	167500	167500	167500	167500	0
373	20250103	122600	2333900	167500	167500	167500	167500	0
374	20250103	122500	2333900	167500	167500	167500	167500	0
375	20250103	122400	2333900	167500	167500	167500	167500	0
376	20250103	122300	2333900	167500	167500	167500	167500	0
377	20250103	122200	2333900	167500	167500	167500	167500	0
378	20250103	122100	2333900	167500	167500	167500	167500	0
379	20250103	122000	2333900	167500	167500	167500	167500	0
380	20250103	121900	2333900	167500	167500	167500	167500	0
381	20250103	121800	2333900	167500	167500	167500	167500	0
382	20250103	121700	2333900	167500	167500	167500	167500	0
383	20250103	121600	2333900	167500	167500	167500	167500	0
384	20250103	121500	2333900	167500	167500	167500	167500	0
385	20250103	121400	2333900	167500	167500	167500	167500	0
386	20250103	121300	2333900	167500	167500	167500	167500	0
387	20250103	121200	2333900	167500	167500	167500	167500	0
388	20250103	121100	2333900	167500	167500	167500	167500	0
389	20250103	121000	2333900	167500	167500	167500	167500	0
390	20250103	120900	2333900	167500	167500	167500	167500	0
391	20250103	120800	2333900	167500	167500	167500	167500	0
392	20250103	120700	2333900	167500	167500	167500	167500	0
393	20250103	120600	2333900	167500	167500	167500	167500	0
394	20250103	120500	2333900	167500	167500	167500	167500	0
395	20250103	120400	2333900	167500	167500	167500	167500	0
396	20250103	120300	2333900	167500	167500	167500	167500	0
397	20250103	120200	2333900	167500	167500	167500	167500	0
398	20250103	120100	2333900	167500	167500	167500	167500	0
399	20250103	120000	2333900	167500	167500	167500	167500	0
400	20250103	115900	2333900	167500	167500	167500	167500	0
401	20250103	115800	2333900	167500	167500	167500	167500	0
402	20250103	115700	2333900	167500	167500	167500	167500	0
403	20250103	115600	2333900	167500	167500	167500	167500	0
404	20250103	115500	2333900	167500	167500	167500	167500	0
405	20250103	115400	2333900	167500	167500	167500	167500	0
406	20250103	115300	2333900	167500	167500	167500	167500	0
407	20250103	115200	2333900	167500	167500	167500	167500	0
408	20250103	115100	2333900	167500	167500	167500	167500	0
409	20250103	115000	2333900	167500	167500	167500	167500	0
410	20250103	114900	2333900	167500	167500	167500	167500	0
411	20250103	114800	2333900	167500	167500	167500	167500	0
412	20250103	114700	2333900	167500	167500	167500	167500	0
413	20250103	114600	2333900	167500	167500	167500	167500	0
414	20250103	114500	2333900	167500	167500	167500	167500	0
415	20250103	114400	2333900	167500	167500	167500	167500	0
416	20250103	114300	2333900	167500	167500	167500	167500	0
417	20250103	114200	2333900	167500	167500	167500	167500	0
418	20250103	114100	2333900	167500	167500	167500	167500	0
419	20250103	114000	2333900	167500	167500	167500	167500	0
420	20250103	113900	2333900	167500	167500	167500	167500	0
421	20250103	113800	2333900	167500	167500	167500	167500	0
422	20250103	113700	2333900	167500	167500	167500	167500	0
423	20250103	113600	2333900	167500	167500	167500	167500	0
424	20250103	113500	2333900	167500	167500	167500	167500	0
425	20250103	113400	2333900	167500	167500	167500	167500	0
426	20250103	113300	2333900	167500	167500	167500	167500	0
427	20250103	113200	2333900	167500	167500	167500	167500	0
428	20250103	113100	2333900	167500	167500	167500	167500	0
429	20250103	113000	2333900	167500	167500	167500	167500	0
430	20250103	112900	2333900	167500	167500	167500	167500	0
431	20250103	112800	2333900	167500	167500	167500	167500	0
432	20250103	112700	2333900	167500	167500	167500	167500	0
433	20250103	112600	2333900	167500	167500	167500	167500	0
434	20250103	112500	2333900	167500	167500	167500	167500	0
435	20250103	112400	2333900	167500	167500	167500	167500	0
436	20250103	112300	2333900	167500	167500	167500	167500	0
437	20250103	112200	2333900	167500	167500	167500	167500	0
438	20250103	112100	2333900	167500	167500	167500	167500	0
439	20250103	112000	2333900	167500	167500	167500	167500	0
440	20250103	111900	2333900	167500	167500	167500	167500	0
441	20250103	111800	2333900	167500	167500	167500	167500	0
442	20250103	111700	2333900	167500	167500	167500	167500	0
443	20250103	111600	2333900	167500	167500	167500	167500	0
444	20250103	111500	2333900	167500	167500	167500	167500	0
445	20250103	111400	2333900	167500	167500	167500	167500	0
446	20250103	111300	2333900	167500	167500	167500	167500	0
447	20250103	111200	2333900	167500	167500	167500	167500	0
448	20250103	111100	2333900	167500	167500	167500	167500	0
449	20250103	111000	2333900	167500	167500	167500	167500	0
450	20250103	110900	2333900	167500	167500	167500	167500	0
451	20250103	110800	2333900	167500	167500	167500	167500	0
452	20250103	110700	2333900	167500	167500	167500	167500	0
453	20250103	110600	2333900	167500	167500	167500	167500	0
454	20250103	110500	2333900	167500	167500	167500	167500	0
455	20250103	110400	2333900	167500	167500	167500	167500	0
456	20250103	110300	2333900	167500	167500	167500	167500	0
457	20250103	110200	2333900	167500	167500	167500	167500	0
458	20250103	110100	2333900	167500	167500	167500	167500	0
459	20250103	110000	2333900	167500	167500	167500	167500	0
460	20250103	105900	2333900	167500	167500	167500	167500	0
461	20250103	105800	2333900	167500	167500	167500	167500	0
462	20250103	105700	2333900	167500	167500	167500	167500	0
463	20250103	105600	2333900	167500	167500	167500	167500	0
464	20250103	105500	2333900	167500	167500	167500	167500	0
465	20250103	105400	2333900	167500	167500	167500	167500	0
466	20250103	105300	2333900	167500	167500	167500	167500	0
467	20250103	105200	2333900	167500	167500	167500	167500	0
468	20250103	105100	2333900	167500	167500	167500	167500	0
469	20250103	105000	2333900	167500	167500	167500	167500	0
470	20250103	104900	2333900	167500	167500	167500	167500	0
471	20250103	104800	2333900	167500	167500	167500	167500	0
472	20250103	104700	2333900	167500	167500	167500	167500	0
473	20250103	104600	2333900	167500	167500	167500	167500	0
474	20250103	104500	2333900	167500	167500	167500	167500	0
475	20250103	104400	2333900	167500	167500	167500	167500	0
476	20250103	104300	2333900	167500	167500	167500	167500	1
477	20250103	104200	2166400	167600	167600	167600	167600	0
478	20250103	104100	2166400	167600	167600	167600	167600	0
479	20250103	104000	2166400	167600	167600	167600	167600	0
480	20250103	103900	2166400	167600	167600	167600	167600	0
481	20250103	103800	2166400	167600	167600	167600	167600	0
482	20250103	103700	2166400	167600	167600	167600	167600	0
483	20250103	103600	2166400	167600	167600	167600	167600	0
484	20250103	103500	2166400	167600	167600	167600	167600	0
485	20250103	103400	2166400	167600	167600	167600	167600	0
486	20250103	103300	2166400	167600	167600	167600	167600	1
487	20250103	103200	1998800	168100	168100	168100	168100	0
488	20250103	103100	1998800	168100	168100	168100	168100	0
489	20250103	103000	1998800	168100	168100	168100	168100	0
490	20250103	102900	1998800	168100	168100	168100	168100	0
491	20250103	102800	1998800	168100	168100	168100	168100	0
492	20250103	102700	1998800	168100	168100	168100	168100	0
493	20250103	102600	1998800	168100	168100	168100	168100	0
494	20250103	102500	1998800	168100	168100	168100	168100	0
495	20250103	102400	1998800	168100	168100	168100	168100	0
496	20250103	102300	1998800	168100	168100	168100	168100	0
497	20250103	102200	1998800	168100	168100	168100	168100	0
498	20250103	102100	1998800	168100	168100	168100	168100	0
499	20250103	102000	1998800	168100	168100	168100	168100	0
500	20250103	101900	1998800	168100	168100	168100	168100	0
501	20250103	101800	1998800	168100	168100	168100	168100	0
502	20250103	101700	1998800	168100	168100	168100	168100	0
503	20250103	101600	1998800	168100	168100	168100	168100	0
504	20250103	101500	1998800	168100	168100	168100	168100	0
505	20250103	101400	1998800	168100	168100	168100	168100	0
506	20250103	101300	1998800	168100	168100	168100	168100	0
507	20250103	101200	1998800	168100	168100	168100	168100	0
508	20250103	101100	1998800	168100	168100	168100	168100	0
509	20250103	101000	1998800	168100	168100	168100	168100	0
510	20250103	100900	1998800	168100	168100	168100	168100	0
511	20250103	100800	1998800	168100	168100	168100	168100	0
512	20250103	100700	1998800	168100	168100	168100	168100	0
513	20250103	100600	1998800	168100	168100	168100	168100	0
514	20250103	100500	1998800	168100	168100	168100	168100	0
515	20250103	100400	1998800	168100	168100	168100	168100	0
516	20250103	100300	1998800	168100	168100	168100	168100	0
517	20250103	100200	1998800	168100	168100	168100	168100	0
518	20250103	100100	1998800	168100	168100	168100	168100	0
519	20250103	100000	1998800	168100	168100	168100	168100	0
520	20250103	095900	1998800	168100	168100	168100	168100	0
521	20250103	095800	1998800	168100	168100	168100	168100	0
522	20250103	095700	1998800	168100	168100	168100	168100	0
523	20250103	095600	1998800	168100	168100	168100	168100	0
524	20250103	095500	1998800	168100	168100	168100	168100	0
525	20250103	095400	1998800	168100	168100	168100	168100	0
526	20250103	095300	1998800	168100	168100	168100	168100	0
527	20250103	095200	1998800	168100	168100	168100	168100	0
528	20250103	095100	1998800	168100	168100	168100	168100	0
529	20250103	095000	1998800	168100	168100	168100	168100	0
530	20250103	094900	1998800	168100	168100	168100	168100	0
531	20250103	094800	1998800	168100	168100	168100	168100	0
532	20250103	094700	1998800	168100	168100	168100	168100	0
533	20250103	094600	1998800	168100	168100	168100	168100	0
534	20250103	094500	1998800	168100	168100	168100	168100	0
535	20250103	094400	1998800	168100	168100	168100	168100	0
536	20250103	094300	1998800	168100	168100	168100	168100	0
537	20250103	094200	1998800	168100	168100	168100	168100	0
538	20250103	094100	1998800	168100	168100	168100	168100	0
539	20250103	094000	1998800	168100	168100	168100	168100	0
540	20250103	093900	1998800	168100	168100	168100	168100	0
541	20250103	093800	1998800	168100	168100	168100	168100	0
542	20250103	093700	1998800	168100	168100	168100	168100	0
543	20250103	093600	1998800	168100	168100	168100	168100	0
544	20250103	093500	1998800	168100	168100	168100	168100	0
545	20250103	093400	1998800	168100	168100	168100	168100	0
546	20250103	093300	1998800	168100	168100	168100	168100	0
547	20250103	093200	1998800	168100	168100	168100	168100	0
548	20250103	093100	1998800	168100	168100	168100	168100	0
549	20250103	093000	1998800	168100	168100	168100	168100	0
550	20250103	092900	1998800	168100	168100	168100	168100	0
551	20250103	092800	1998800	168100	168100	168200	168000	4
552	20250103	092700	1326400	165700	165700	165700	165700	0
553	20250103	092600	1326400	165700	165700	165700	165700	0
554	20250103	092500	1326400	165700	165700	165700	165700	0
555	20250103	092400	1326400	165700	165700	165700	165700	0
556	20250103	092300	1326400	165700	165700	165700	165700	0
557	20250103	092200	1326400	165700	165700	165700	165700	0
558	20250103	092100	1326400	165700	165700	165700	165700	0
559	20250103	092000	1326400	165700	165800	165800	165700	6
560	20250103	091900	332000	166000	166000	166000	166000	0
561	20250103	091800	332000	166000	166000	166000	166000	0
562	20250103	091700	332000	166000	166000	166000	166000	0
563	20250103	091600	332000	166000	166000	166000	166000	0
564	20250103	091500	332000	166000	166000	166000	166000	0
565	20250103	091400	332000	166000	166000	166000	166000	0
566	20250103	091300	332000	166000	166000	166000	166000	0
567	20250103	091200	332000	166000	166000	166000	166000	0
568	20250103	091100	332000	166000	166000	166000	166000	0
569	20250103	091000	332000	166000	166000	166000	166000	0
570	20250103	090900	332000	166000	166000	166000	166000	0
571	20250103	090800	332000	166000	166000	166000	166000	0
572	20250103	090700	332000	166000	166000	166000	166000	0
573	20250103	090600	332000	166000	166000	166000	166000	0
574	20250103	090500	332000	166000	166000	166000	166000	0
575	20250103	090400	332000	166000	166000	166000	166000	0
576	20250103	090300	332000	166000	166000	166000	166000	0
577	20250103	090200	332000	166000	166000	166000	166000	0
578	20250103	090100	332000	166000	166000	166000	166000	0
579	20250103	090000	332000	166000	166000	166000	166000	2