KissMeData/002600/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183700	21111100	167000	167000	167000	167000	2
3	20250116	183600	21111100	167000	167000	167000	167000	0
4	20250116	183500	21111100	167000	167000	167000	167000	0
5	20250116	183400	21111100	167000	167000	167000	167000	0
6	20250116	183300	21111100	167000	167000	167000	167000	0
7	20250116	183200	21111100	167000	167000	167000	167000	0
8	20250116	183100	21111100	167000	167000	167000	167000	0
9	20250116	183000	21111100	167000	167000	167000	167000	0
10	20250116	182900	21111100	167000	167000	167000	167000	0
11	20250116	182800	21111100	167000	167000	167000	167000	0
12	20250116	182700	21111100	167000	167000	167000	167000	0
13	20250116	182600	21111100	167000	167000	167000	167000	0
14	20250116	182500	21111100	167000	167000	167000	167000	0
15	20250116	182400	21111100	167000	167000	167000	167000	0
16	20250116	182300	21111100	167000	167000	167000	167000	0
17	20250116	182200	21111100	167000	167000	167000	167000	0
18	20250116	182100	21111100	167000	167000	167000	167000	0
19	20250116	182000	21111100	167000	167000	167000	167000	0
20	20250116	181900	21111100	167000	167000	167000	167000	0
21	20250116	181800	21111100	167000	167000	167000	167000	0
22	20250116	181700	21111100	167000	167000	167000	167000	0
23	20250116	181600	21111100	167000	167000	167000	167000	0
24	20250116	181500	21111100	167000	167000	167000	167000	0
25	20250116	181400	21111100	167000	167000	167000	167000	0
26	20250116	181300	21111100	167000	167000	167000	167000	0
27	20250116	181200	21111100	167000	167000	167000	167000	0
28	20250116	181100	21111100	167000	167000	167000	167000	0
29	20250116	181000	21111100	167000	167000	167000	167000	0
30	20250116	180900	21111100	167000	167000	167000	167000	0
31	20250116	180800	21111100	167000	167000	167000	167000	0
32	20250116	180700	21111100	167000	167000	167000	167000	2
33	20250116	180600	21111100	167000	167000	167000	167000	0
34	20250116	180500	21111100	167000	167000	167000	167000	0
35	20250116	180400	21111100	167000	167000	167000	167000	0
36	20250116	180300	21111100	167000	167000	167000	167000	0
37	20250116	180200	21111100	167000	167000	167000	167000	0
38	20250116	180100	21111100	167000	167000	167000	167000	0
39	20250116	180000	21111100	167000	167000	167000	167000	0
40	20250116	175900	21111100	167000	167000	167000	167000	0
41	20250116	175800	21111100	167000	167000	167000	167000	0
42	20250116	175700	21111100	167000	167000	167000	167000	0
43	20250116	175600	21111100	167000	167000	167000	167000	0
44	20250116	175500	21111100	167000	167000	167000	167000	0
45	20250116	175400	21111100	167000	167000	167000	167000	0
46	20250116	175300	21111100	167000	167000	167000	167000	0
47	20250116	175200	21111100	167000	167000	167000	167000	0
48	20250116	175100	21111100	167000	167000	167000	167000	0
49	20250116	175000	21111100	167000	167000	167000	167000	0
50	20250116	174900	21111100	167000	167000	167000	167000	0
51	20250116	174800	21111100	167000	167000	167000	167000	0
52	20250116	174700	21111100	167000	167000	167000	167000	0
53	20250116	174600	21111100	167000	167000	167000	167000	0
54	20250116	174500	21111100	167000	167000	167000	167000	0
55	20250116	174400	21111100	167000	167000	167000	167000	0
56	20250116	174300	21111100	167000	167000	167000	167000	0
57	20250116	174200	21111100	167000	167000	167000	167000	0
58	20250116	174100	21111100	167000	167000	167000	167000	0
59	20250116	174000	21111100	167000	167000	167000	167000	0
60	20250116	173900	21111100	167000	167000	167000	167000	0
61	20250116	173800	21111100	167000	167000	167000	167000	0
62	20250116	173700	21111100	167000	167000	167000	167000	2
63	20250116	173600	21111100	167000	167000	167000	167000	0
64	20250116	173500	21111100	167000	167000	167000	167000	0
65	20250116	173400	21111100	167000	167000	167000	167000	0
66	20250116	173300	21111100	167000	167000	167000	167000	0
67	20250116	173200	21111100	167000	167000	167000	167000	0
68	20250116	173100	21111100	167000	167000	167000	167000	0
69	20250116	173000	21111100	167000	167000	167000	167000	0
70	20250116	172900	21111100	167000	167000	167000	167000	0
71	20250116	172800	21111100	167000	167000	167000	167000	0
72	20250116	172700	21111100	167000	167000	167000	167000	0
73	20250116	172600	21111100	167000	167000	167000	167000	0
74	20250116	172500	21111100	167000	167000	167000	167000	0
75	20250116	172400	21111100	167000	167000	167000	167000	0
76	20250116	172300	21111100	167000	167000	167000	167000	0
77	20250116	172200	21111100	167000	167000	167000	167000	0
78	20250116	172100	21111100	167000	167000	167000	167000	0
79	20250116	172000	21111100	167000	167000	167000	167000	0
80	20250116	171900	21111100	167000	167000	167000	167000	0
81	20250116	171800	21111100	167000	167000	167000	167000	0
82	20250116	171700	21111100	167000	167000	167000	167000	0
83	20250116	171600	21111100	167000	167000	167000	167000	0
84	20250116	171500	21111100	167000	167000	167000	167000	0
85	20250116	171400	21111100	167000	167000	167000	167000	0
86	20250116	171300	21111100	167000	167000	167000	167000	0
87	20250116	171200	21111100	167000	167000	167000	167000	0
88	20250116	171100	21111100	167000	167000	167000	167000	0
89	20250116	171000	21111100	167000	167000	167000	167000	0
90	20250116	170900	21111100	167000	167000	167000	167000	0
91	20250116	170800	21111100	167000	167000	167000	167000	0
92	20250116	170700	21111100	167000	167000	167000	167000	2
93	20250116	170600	21111100	167000	167000	167000	167000	0
94	20250116	170500	21111100	167000	167000	167000	167000	0
95	20250116	170400	21111100	167000	167000	167000	167000	0
96	20250116	170300	21111100	167000	167000	167000	167000	0
97	20250116	170200	21111100	167000	167000	167000	167000	0
98	20250116	170100	21111100	167000	167000	167000	167000	0
99	20250116	170000	21111100	167000	167000	167000	167000	0
100	20250116	165900	21111100	167000	167000	167000	167000	0
101	20250116	165800	21111100	167000	167000	167000	167000	0
102	20250116	165700	21111100	167000	167000	167000	167000	0
103	20250116	165600	21111100	167000	167000	167000	167000	0
104	20250116	165500	21111100	167000	167000	167000	167000	0
105	20250116	165400	21111100	167000	167000	167000	167000	0
106	20250116	165300	21111100	167000	167000	167000	167000	0
107	20250116	165200	21111100	167000	167000	167000	167000	0
108	20250116	165100	21111100	167000	167000	167000	167000	0
109	20250116	165000	21111100	167000	167000	167000	167000	0
110	20250116	164900	21111100	167000	167000	167000	167000	0
111	20250116	164800	21111100	167000	167000	167000	167000	0
112	20250116	164700	21111100	167000	167000	167000	167000	0
113	20250116	164600	21111100	167000	167000	167000	167000	0
114	20250116	164500	21111100	167000	167000	167000	167000	0
115	20250116	164400	21111100	167000	167000	167000	167000	0
116	20250116	164300	21111100	167000	167000	167000	167000	0
117	20250116	164200	21111100	167000	167000	167000	167000	0
118	20250116	164100	21111100	167000	167000	167000	167000	0
119	20250116	164000	21111100	167000	167000	167000	167000	0
120	20250116	163900	21111100	167000	167000	167000	167000	0
121	20250116	163800	21111100	167000	167000	167000	167000	0
122	20250116	163700	21111100	167000	167000	167000	167000	2
123	20250116	163600	21111100	167000	167000	167000	167000	0
124	20250116	163500	21111100	167000	167000	167000	167000	0
125	20250116	163400	21111100	167000	167000	167000	167000	0
126	20250116	163300	21111100	167000	167000	167000	167000	0
127	20250116	163200	21111100	167000	167000	167000	167000	0
128	20250116	163100	21111100	167000	167000	167000	167000	0
129	20250116	163000	21111100	167000	167000	167000	167000	0
130	20250116	162900	21111100	167000	167000	167000	167000	0
131	20250116	162800	21111100	167000	167000	167000	167000	0
132	20250116	162700	21111100	167000	167000	167000	167000	0
133	20250116	162600	21111100	167000	167000	167000	167000	0
134	20250116	162500	21111100	167000	167000	167000	167000	0
135	20250116	162400	21111100	167000	167000	167000	167000	0
136	20250116	162300	21111100	167000	167000	167000	167000	0
137	20250116	162200	21111100	167000	167000	167000	167000	0
138	20250116	162100	21111100	167000	167000	167000	167000	0
139	20250116	162000	21111100	167000	167000	167000	167000	0
140	20250116	161900	21111100	167000	167000	167000	167000	0
141	20250116	161800	21111100	167000	167000	167000	167000	0
142	20250116	161700	21111100	167000	167000	167000	167000	0
143	20250116	161600	21111100	167000	167000	167000	167000	0
144	20250116	161500	21111100	167000	167000	167000	167000	0
145	20250116	161400	21111100	167000	167000	167000	167000	0
146	20250116	161300	21111100	167000	167000	167000	167000	0
147	20250116	161200	21111100	167000	167000	167000	167000	0
148	20250116	161100	21111100	167000	167000	167000	167000	0
149	20250116	161000	21111100	167000	167000	167000	167000	0
150	20250116	160900	21111100	167000	167000	167000	167000	0
151	20250116	160800	21111100	167000	167000	167000	167000	0
152	20250116	160700	21111100	167000	167000	167000	167000	2
153	20250116	160600	21111100	167000	167000	167000	167000	0
154	20250116	160500	21111100	167000	167000	167000	167000	0
155	20250116	160400	21111100	167000	167000	167000	167000	0
156	20250116	160300	21111100	167000	167000	167000	167000	0
157	20250116	160200	21111100	167000	167000	167000	167000	0
158	20250116	160100	21111100	167000	167000	167000	167000	0
159	20250116	160000	21111100	167000	167000	167000	167000	0
160	20250116	155900	21111100	167000	167000	167000	167000	0
161	20250116	155800	21111100	167000	167000	167000	167000	0
162	20250116	155700	21111100	167000	167000	167000	167000	0
163	20250116	155600	21111100	167000	167000	167000	167000	0
164	20250116	155500	21111100	167000	167000	167000	167000	0
165	20250116	155400	21111100	167000	167000	167000	167000	0
166	20250116	155300	21111100	167000	167000	167000	167000	0
167	20250116	155200	21111100	167000	167000	167000	167000	0
168	20250116	155100	21111100	167000	167000	167000	167000	0
169	20250116	155000	21111100	167000	167000	167000	167000	0
170	20250116	154900	21111100	167000	167000	167000	167000	0
171	20250116	154800	21111100	167000	167000	167000	167000	0
172	20250116	154700	21111100	167000	167000	167000	167000	0
173	20250116	154600	21111100	167000	167000	167000	167000	0
174	20250116	154500	21111100	167000	167000	167000	167000	0
175	20250116	154400	21111100	167000	167000	167000	167000	0
176	20250116	154300	21111100	167000	167000	167000	167000	0
177	20250116	154200	21111100	167000	167000	167000	167000	0
178	20250116	154100	21111100	167000	167000	167000	167000	0
179	20250116	154000	21111100	167000	167000	167000	167000	0
180	20250116	153900	21111100	167000	167000	167000	167000	0
181	20250116	153800	21111100	167000	167000	167000	167000	0
182	20250116	153700	21111100	167000	167000	167000	167000	2
183	20250116	153600	21111100	167000	167000	167000	167000	0
184	20250116	153500	21111100	167000	167000	167000	167000	0
185	20250116	153400	21111100	167000	167000	167000	167000	0
186	20250116	153300	21111100	167000	167000	167000	167000	0
187	20250116	153200	21111100	167000	167000	167000	167000	0
188	20250116	153100	21111100	167000	167000	167000	167000	0
189	20250116	153000	21111100	167000	167000	167000	167000	2
190	20250116	152900	20777100	167700	167700	167700	167700	0
191	20250116	152800	20777100	167700	167700	167700	167700	0
192	20250116	152700	20777100	167700	167700	167700	167700	0
193	20250116	152600	20777100	167700	167700	167700	167700	0
194	20250116	152500	20777100	167700	167700	167700	167700	0
195	20250116	152400	20777100	167700	167700	167700	167700	0
196	20250116	152300	20777100	167700	167700	167700	167700	0
197	20250116	152200	20777100	167700	167700	167700	167700	0
198	20250116	152100	20777100	167700	167700	167700	167700	0
199	20250116	152000	20777100	167700	167700	167700	167700	0
200	20250116	151900	20777100	167700	167700	167700	167700	0
201	20250116	151800	20777100	167700	167700	167700	167700	0
202	20250116	151700	20777100	167700	167700	167700	167700	0
203	20250116	151600	20777100	167700	167700	167700	167700	1
204	20250116	151500	20609400	167600	167600	167600	167600	1
205	20250116	151400	20441800	167100	167100	167100	167100	0
206	20250116	151300	20441800	167100	167100	167100	167100	0
207	20250116	151200	20441800	167100	167100	167100	167100	0
208	20250116	151100	20441800	167100	167100	167100	167100	0
209	20250116	151000	20441800	167100	167100	167100	167100	0
210	20250116	150900	20441800	167100	167100	167100	167100	0
211	20250116	150800	20441800	167100	167100	167100	167100	0
212	20250116	150700	20441800	167100	167100	167100	167100	0
213	20250116	150600	20441800	167100	167100	167100	167100	0
214	20250116	150500	20441800	167100	167100	167100	167100	0
215	20250116	150400	20441800	167100	167100	167100	167100	0
216	20250116	150300	20441800	167100	167100	167100	167100	0
217	20250116	150200	20441800	167100	167100	167100	167100	0
218	20250116	150100	20441800	167100	167100	167100	167100	0
219	20250116	150000	20441800	167100	167100	167100	167100	0
220	20250116	145900	20441800	167100	167100	167100	167100	0
221	20250116	145800	20441800	167100	167100	167100	167100	0
222	20250116	145700	20441800	167100	167100	167100	167100	0
223	20250116	145600	20441800	167100	167100	167100	167100	0
224	20250116	145500	20441800	167100	167100	167100	167100	0
225	20250116	145400	20441800	167100	167100	167100	167100	0
226	20250116	145300	20441800	167100	167100	167100	167100	0
227	20250116	145200	20441800	167100	167100	167100	167100	0
228	20250116	145100	20441800	167100	167100	167100	167100	0
229	20250116	145000	20441800	167100	167100	167100	167100	0
230	20250116	144900	20441800	167100	167100	167100	167100	0
231	20250116	144800	20441800	167100	167100	167100	167100	0
232	20250116	144700	20441800	167100	167100	167100	167100	0
233	20250116	144600	20441800	167100	167100	167100	167100	0
234	20250116	144500	20441800	167100	167100	167100	167100	0
235	20250116	144400	20441800	167100	167100	167100	167100	0
236	20250116	144300	20441800	167100	167100	167100	167100	0
237	20250116	144200	20441800	167100	167100	167100	167100	0
238	20250116	144100	20441800	167100	167100	167100	167100	0
239	20250116	144000	20441800	167100	167100	167100	167100	0
240	20250116	143900	20441800	167100	167100	167100	167100	0
241	20250116	143800	20441800	167100	167100	167100	167100	0
242	20250116	143700	20441800	167100	167100	167100	167100	0
243	20250116	143600	20441800	167100	167100	167100	167100	0
244	20250116	143500	20441800	167100	167100	167100	167100	0
245	20250116	143400	20441800	167100	167100	167100	167100	27
246	20250116	143300	15930100	167000	167000	167000	167000	1
247	20250116	143200	15763100	167000	167000	167000	167000	0
248	20250116	143100	15763100	167000	167000	167000	167000	0
249	20250116	143000	15763100	167000	167000	167000	167000	0
250	20250116	142900	15763100	167000	167000	167000	167000	0
251	20250116	142800	15763100	167000	167000	167000	167000	0
252	20250116	142700	15763100	167000	167000	167000	167000	0
253	20250116	142600	15763100	167000	167000	167000	167000	0
254	20250116	142500	15763100	167000	167000	167000	167000	0
255	20250116	142400	15763100	167000	167000	167000	167000	0
256	20250116	142300	15763100	167000	167000	167000	167000	0
257	20250116	142200	15763100	167000	167000	167000	167000	0
258	20250116	142100	15763100	167000	167000	167000	167000	0
259	20250116	142000	15763100	167000	167000	167000	167000	0
260	20250116	141900	15763100	167000	167000	167000	167000	0
261	20250116	141800	15763100	167000	167000	167000	167000	0
262	20250116	141700	15763100	167000	167000	167000	167000	0
263	20250116	141600	15763100	167000	167000	167000	167000	0
264	20250116	141500	15763100	167000	167000	167000	167000	0
265	20250116	141400	15763100	167000	167000	167000	167000	0
266	20250116	141300	15763100	167000	167000	167000	167000	0
267	20250116	141200	15763100	167000	167000	167000	167000	0
268	20250116	141100	15763100	167000	167000	167000	167000	0
269	20250116	141000	15763100	167000	167000	167000	167000	0
270	20250116	140900	15763100	167000	167000	167000	167000	0
271	20250116	140800	15763100	167000	167000	167000	167000	0
272	20250116	140700	15763100	167000	166900	167000	166900	2
273	20250116	140600	15429200	167000	167000	167000	167000	0
274	20250116	140500	15429200	167000	167000	167000	167000	0
275	20250116	140400	15429200	167000	167000	167000	167000	0
276	20250116	140300	15429200	167000	167000	167000	167000	0
277	20250116	140200	15429200	167000	167000	167000	167000	0
278	20250116	140100	15429200	167000	167000	167000	167000	0
279	20250116	140000	15429200	167000	167000	167000	167000	0
280	20250116	135900	15429200	167000	167000	167000	167000	0
281	20250116	135800	15429200	167000	167000	167000	167000	0
282	20250116	135700	15429200	167000	167000	167000	167000	0
283	20250116	135600	15429200	167000	167000	167000	167000	0
284	20250116	135500	15429200	167000	167000	167000	167000	0
285	20250116	135400	15429200	167000	167000	167000	167000	0
286	20250116	135300	15429200	167000	167000	167000	167000	0
287	20250116	135200	15429200	167000	167000	167000	167000	0
288	20250116	135100	15429200	167000	167000	167000	167000	0
289	20250116	135000	15429200	167000	167000	167000	167000	0
290	20250116	134900	15429200	167000	167000	167000	167000	0
291	20250116	134800	15429200	167000	167000	167000	167000	0
292	20250116	134700	15429200	167000	167000	167000	167000	0
293	20250116	134600	15429200	167000	167000	167000	167000	0
294	20250116	134500	15429200	167000	167000	167000	167000	0
295	20250116	134400	15429200	167000	167000	167000	167000	0
296	20250116	134300	15429200	167000	167000	167000	167000	0
297	20250116	134200	15429200	167000	167000	167000	167000	0
298	20250116	134100	15429200	167000	167000	167000	167000	0
299	20250116	134000	15429200	167000	167000	167000	167000	0
300	20250116	133900	15429200	167000	167000	167000	167000	0
301	20250116	133800	15429200	167000	167000	167000	167000	0
302	20250116	133700	15429200	167000	167000	167000	167000	0
303	20250116	133600	15429200	167000	167000	167000	167000	0
304	20250116	133500	15429200	167000	167000	167000	167000	0
305	20250116	133400	15429200	167000	167000	167000	167000	0
306	20250116	133300	15429200	167000	167000	167000	167000	0
307	20250116	133200	15429200	167000	167000	167000	167000	0
308	20250116	133100	15429200	167000	167000	167000	167000	0
309	20250116	133000	15429200	167000	167000	167000	167000	0
310	20250116	132900	15429200	167000	167000	167000	167000	0
311	20250116	132800	15429200	167000	167000	167000	167000	0
312	20250116	132700	15429200	167000	167000	167000	167000	0
313	20250116	132600	15429200	167000	167000	167000	167000	0
314	20250116	132500	15429200	167000	167000	167000	167000	0
315	20250116	132400	15429200	167000	167000	167000	167000	0
316	20250116	132300	15429200	167000	167000	167000	167000	0
317	20250116	132200	15429200	167000	167000	167000	167000	0
318	20250116	132100	15429200	167000	167000	167000	167000	0
319	20250116	132000	15429200	167000	167000	167000	167000	0
320	20250116	131900	15429200	167000	167000	167000	167000	0
321	20250116	131800	15429200	167000	167000	167000	167000	0
322	20250116	131700	15429200	167000	167000	167000	167000	0
323	20250116	131600	15429200	167000	167000	167000	167000	0
324	20250116	131500	15429200	167000	167000	167000	167000	0
325	20250116	131400	15429200	167000	167000	167000	167000	0
326	20250116	131300	15429200	167000	167000	167000	167000	0
327	20250116	131200	15429200	167000	167000	167000	167000	0
328	20250116	131100	15429200	167000	167000	167000	167000	0
329	20250116	131000	15429200	167000	167000	167000	167000	0
330	20250116	130900	15429200	167000	167000	167000	167000	0
331	20250116	130800	15429200	167000	167000	167000	167000	0
332	20250116	130700	15429200	167000	167000	167000	167000	0
333	20250116	130600	15429200	167000	167000	167000	167000	0
334	20250116	130500	15429200	167000	167000	167000	167000	0
335	20250116	130400	15429200	167000	167000	167000	167000	0
336	20250116	130300	15429200	167000	167000	167000	167000	0
337	20250116	130200	15429200	167000	167000	167000	167000	0
338	20250116	130100	15429200	167000	167000	167000	167000	0
339	20250116	130000	15429200	167000	167000	167000	167000	0
340	20250116	125900	15429200	167000	167000	167000	167000	0
341	20250116	125800	15429200	167000	167000	167000	167000	0
342	20250116	125700	15429200	167000	167000	167000	167000	0
343	20250116	125600	15429200	167000	167000	167000	167000	0
344	20250116	125500	15429200	167000	167000	167000	167000	0
345	20250116	125400	15429200	167000	167000	167000	167000	0
346	20250116	125300	15429200	167000	167000	167000	167000	0
347	20250116	125200	15429200	167000	167000	167000	167000	0
348	20250116	125100	15429200	167000	167000	167000	167000	0
349	20250116	125000	15429200	167000	167000	167000	167000	0
350	20250116	124900	15429200	167000	167000	167000	167000	0
351	20250116	124800	15429200	167000	167000	167000	167000	0
352	20250116	124700	15429200	167000	167000	167000	167000	0
353	20250116	124600	15429200	167000	167000	167000	167000	0
354	20250116	124500	15429200	167000	167000	167000	167000	0
355	20250116	124400	15429200	167000	167000	167000	167000	0
356	20250116	124300	15429200	167000	167000	167000	167000	0
357	20250116	124200	15429200	167000	167000	167000	167000	0
358	20250116	124100	15429200	167000	167000	167000	167000	0
359	20250116	124000	15429200	167000	167000	167000	167000	0
360	20250116	123900	15429200	167000	167000	167000	167000	0
361	20250116	123800	15429200	167000	167000	167000	167000	0
362	20250116	123700	15429200	167000	167000	167000	167000	0
363	20250116	123600	15429200	167000	167000	167000	167000	0
364	20250116	123500	15429200	167000	167000	167000	167000	0
365	20250116	123400	15429200	167000	167000	167000	167000	0
366	20250116	123300	15429200	167000	167000	167000	167000	0
367	20250116	123200	15429200	167000	167000	167000	167000	0
368	20250116	123100	15429200	167000	167000	167000	167000	0
369	20250116	123000	15429200	167000	167000	167000	167000	0
370	20250116	122900	15429200	167000	167000	167000	167000	0
371	20250116	122800	15429200	167000	167000	167000	167000	0
372	20250116	122700	15429200	167000	167000	167000	167000	0
373	20250116	122600	15429200	167000	167000	167000	167000	0
374	20250116	122500	15429200	167000	167000	167000	167000	0
375	20250116	122400	15429200	167000	167000	167000	167000	0
376	20250116	122300	15429200	167000	167000	167000	167000	0
377	20250116	122200	15429200	167000	167000	167000	167000	0
378	20250116	122100	15429200	167000	167000	167000	167000	0
379	20250116	122000	15429200	167000	167000	167000	167000	0
380	20250116	121900	15429200	167000	167000	167000	167000	0
381	20250116	121800	15429200	167000	167000	167000	167000	0
382	20250116	121700	15429200	167000	167000	167000	167000	0
383	20250116	121600	15429200	167000	167000	167000	167000	0
384	20250116	121500	15429200	167000	167000	167000	167000	0
385	20250116	121400	15429200	167000	167000	167000	167000	0
386	20250116	121300	15429200	167000	167000	167000	167000	0
387	20250116	121200	15429200	167000	167000	167000	167000	0
388	20250116	121100	15429200	167000	167000	167000	167000	0
389	20250116	121000	15429200	167000	167000	167000	167000	0
390	20250116	120900	15429200	167000	167000	167000	167000	0
391	20250116	120800	15429200	167000	167000	167000	167000	0
392	20250116	120700	15429200	167000	167000	167000	167000	0
393	20250116	120600	15429200	167000	167000	167000	167000	0
394	20250116	120500	15429200	167000	167000	167000	167000	0
395	20250116	120400	15429200	167000	167000	167000	167000	0
396	20250116	120300	15429200	167000	167000	167000	167000	0
397	20250116	120200	15429200	167000	167000	167000	167000	0
398	20250116	120100	15429200	167000	167000	167000	167000	0
399	20250116	120000	15429200	167000	167000	167000	167000	0
400	20250116	115900	15429200	167000	167000	167000	167000	0
401	20250116	115800	15429200	167000	167000	167000	167000	0
402	20250116	115700	15429200	167000	167000	167000	167000	0
403	20250116	115600	15429200	167000	167000	167000	167000	0
404	20250116	115500	15429200	167000	167000	167000	167000	0
405	20250116	115400	15429200	167000	167000	167000	167000	0
406	20250116	115300	15429200	167000	167000	167000	167000	0
407	20250116	115200	15429200	167000	167000	167000	167000	10
408	20250116	115100	13759200	167100	167100	167100	167100	0
409	20250116	115000	13759200	167100	167100	167100	167100	0
410	20250116	114900	13759200	167100	167100	167100	167100	0
411	20250116	114800	13759200	167100	167100	167100	167100	0
412	20250116	114700	13759200	167100	167100	167100	167100	0
413	20250116	114600	13759200	167100	167100	167100	167100	0
414	20250116	114500	13759200	167100	167100	167100	167100	0
415	20250116	114400	13759200	167100	167100	167100	167100	0
416	20250116	114300	13759200	167100	167100	167100	167100	0
417	20250116	114200	13759200	167100	167100	167100	167100	0
418	20250116	114100	13759200	167100	167100	167100	167100	0
419	20250116	114000	13759200	167100	167100	167100	167100	0
420	20250116	113900	13759200	167100	167100	167100	167100	0
421	20250116	113800	13759200	167100	167100	167100	167100	0
422	20250116	113700	13759200	167100	167100	167100	167100	0
423	20250116	113600	13759200	167100	167100	167100	167100	0
424	20250116	113500	13759200	167100	167100	167100	167100	0
425	20250116	113400	13759200	167100	167100	167100	167100	0
426	20250116	113300	13759200	167100	167100	167100	167100	0
427	20250116	113200	13759200	167100	167100	167100	167100	0
428	20250116	113100	13759200	167100	167100	167100	167100	0
429	20250116	113000	13759200	167100	167100	167100	167100	0
430	20250116	112900	13759200	167100	167100	167100	167100	0
431	20250116	112800	13759200	167100	167100	167100	167100	0
432	20250116	112700	13759200	167100	167100	167100	167100	0
433	20250116	112600	13759200	167100	167100	167100	167100	0
434	20250116	112500	13759200	167100	167100	167100	167100	0
435	20250116	112400	13759200	167100	167100	167100	167100	0
436	20250116	112300	13759200	167100	167100	167100	167100	0
437	20250116	112200	13759200	167100	167100	167100	167100	0
438	20250116	112100	13759200	167100	167100	167100	167100	0
439	20250116	112000	13759200	167100	167100	167100	167100	0
440	20250116	111900	13759200	167100	167100	167100	167100	0
441	20250116	111800	13759200	167100	167100	167100	167100	0
442	20250116	111700	13759200	167100	167100	167100	167100	0
443	20250116	111600	13759200	167100	167100	167100	167100	0
444	20250116	111500	13759200	167100	167100	167100	167100	0
445	20250116	111400	13759200	167100	167100	167100	167100	0
446	20250116	111300	13759200	167100	167100	167100	167100	0
447	20250116	111200	13759200	167100	167100	167100	167100	0
448	20250116	111100	13759200	167100	167100	167100	167100	0
449	20250116	111000	13759200	167100	167100	167100	167100	0
450	20250116	110900	13759200	167100	167100	167100	167100	0
451	20250116	110800	13759200	167100	167100	167100	167100	0
452	20250116	110700	13759200	167100	167100	167100	167100	0
453	20250116	110600	13759200	167100	167100	167100	167100	0
454	20250116	110500	13759200	167100	167100	167100	167100	0
455	20250116	110400	13759200	167100	167100	167100	167100	0
456	20250116	110300	13759200	167100	167100	167100	167100	0
457	20250116	110200	13759200	167100	167100	167100	167100	0
458	20250116	110100	13759200	167100	167100	167100	167100	0
459	20250116	110000	13759200	167100	167100	167100	167100	0
460	20250116	105900	13759200	167100	167100	167100	167100	0
461	20250116	105800	13759200	167100	167100	167100	167100	0
462	20250116	105700	13759200	167100	167100	167100	167100	0
463	20250116	105600	13759200	167100	167100	167100	167100	0
464	20250116	105500	13759200	167100	167100	167100	167100	0
465	20250116	105400	13759200	167100	167100	167100	167100	0
466	20250116	105300	13759200	167100	167100	167100	167100	0
467	20250116	105200	13759200	167100	167100	167100	167100	0
468	20250116	105100	13759200	167100	167100	167100	167100	0
469	20250116	105000	13759200	167100	167100	167100	167100	0
470	20250116	104900	13759200	167100	167100	167100	167100	0
471	20250116	104800	13759200	167100	167100	167100	167100	0
472	20250116	104700	13759200	167100	167100	167100	167100	0
473	20250116	104600	13759200	167100	167100	167100	167100	0
474	20250116	104500	13759200	167100	167100	167100	167100	0
475	20250116	104400	13759200	167100	167100	167100	167100	0
476	20250116	104300	13759200	167100	167100	167100	167100	0
477	20250116	104200	13759200	167100	167100	167100	167100	0
478	20250116	104100	13759200	167100	167100	167100	167100	0
479	20250116	104000	13759200	167100	167100	167100	167100	0
480	20250116	103900	13759200	167100	167100	167100	167100	0
481	20250116	103800	13759200	167100	167100	167100	167100	0
482	20250116	103700	13759200	167100	167100	167100	167100	0
483	20250116	103600	13759200	167100	167100	167100	167100	0
484	20250116	103500	13759200	167100	167100	167100	167100	0
485	20250116	103400	13759200	167100	167100	167100	167100	0
486	20250116	103300	13759200	167100	167100	167100	167100	0
487	20250116	103200	13759200	167100	167100	167100	167100	0
488	20250116	103100	13759200	167100	167100	167100	167100	0
489	20250116	103000	13759200	167100	167100	167100	167100	0
490	20250116	102900	13759200	167100	167100	167100	167100	0
491	20250116	102800	13759200	167100	167100	167100	167100	0
492	20250116	102700	13759200	167100	167100	167100	167100	0
493	20250116	102600	13759200	167100	167100	167100	167100	2
494	20250116	102500	13425000	167100	167100	167100	167100	0
495	20250116	102400	13425000	167100	167100	167100	167100	0
496	20250116	102300	13425000	167100	167100	167100	167100	0
497	20250116	102200	13425000	167100	167100	167100	167100	0
498	20250116	102100	13425000	167100	167100	167100	167100	0
499	20250116	102000	13425000	167100	167100	167100	167100	0
500	20250116	101900	13425000	167100	167100	167100	167100	0
501	20250116	101800	13425000	167100	167100	167100	167100	0
502	20250116	101700	13425000	167100	167100	167100	167100	0
503	20250116	101600	13425000	167100	167100	167100	167100	0
504	20250116	101500	13425000	167100	167100	167100	167100	0
505	20250116	101400	13425000	167100	167100	167100	167100	0
506	20250116	101300	13425000	167100	167100	167100	167100	0
507	20250116	101200	13425000	167100	167100	167100	167100	0
508	20250116	101100	13425000	167100	167100	167100	167100	0
509	20250116	101000	13425000	167100	167100	167100	167100	0
510	20250116	100900	13425000	167100	167100	167100	167100	0
511	20250116	100800	13425000	167100	167100	167100	167100	0
512	20250116	100700	13425000	167100	167100	167100	167100	0
513	20250116	100600	13425000	167100	167100	167100	167100	0
514	20250116	100500	13425000	167100	167100	167100	167100	0
515	20250116	100400	13425000	167100	167100	167100	167100	0
516	20250116	100300	13425000	167100	167100	167100	167100	0
517	20250116	100200	13425000	167100	167100	167100	167100	0
518	20250116	100100	13425000	167100	167100	167100	167100	0
519	20250116	100000	13425000	167100	167100	167100	167100	0
520	20250116	095900	13425000	167100	167100	167100	167100	0
521	20250116	095800	13425000	167100	167100	167100	167100	0
522	20250116	095700	13425000	167100	167100	167100	167100	0
523	20250116	095600	13425000	167100	167100	167100	167100	0
524	20250116	095500	13425000	167100	167100	167100	167100	0
525	20250116	095400	13425000	167100	167100	167100	167100	0
526	20250116	095300	13425000	167100	167100	167100	167100	0
527	20250116	095200	13425000	167100	167100	167100	167100	0
528	20250116	095100	13425000	167100	167100	167100	167100	0
529	20250116	095000	13425000	167100	167100	167100	167100	0
530	20250116	094900	13425000	167100	167100	167100	167100	0
531	20250116	094800	13425000	167100	167100	167100	167100	0
532	20250116	094700	13425000	167100	167100	167100	167100	0
533	20250116	094600	13425000	167100	167100	167100	167100	0
534	20250116	094500	13425000	167100	167100	167100	167100	0
535	20250116	094400	13425000	167100	167100	167100	167100	0
536	20250116	094300	13425000	167100	167100	167100	167100	0
537	20250116	094200	13425000	167100	167100	167100	167100	0
538	20250116	094100	13425000	167100	167100	167100	167100	0
539	20250116	094000	13425000	167100	167100	167100	167100	0
540	20250116	093900	13425000	167100	167100	167100	167100	0
541	20250116	093800	13425000	167100	167100	167100	167100	0
542	20250116	093700	13425000	167100	167100	167100	167100	0
543	20250116	093600	13425000	167100	166000	167100	166000	2
544	20250116	093500	13091900	166100	166100	166100	166100	0
545	20250116	093400	13091900	166100	166100	166100	166100	0
546	20250116	093300	13091900	166100	166100	166100	166100	1
547	20250116	093200	12925800	165700	165700	165700	165700	0
548	20250116	093100	12925800	165700	165700	165700	165700	0
549	20250116	093000	12925800	165700	165700	165700	165700	0
550	20250116	092900	12925800	165700	165700	165700	165700	0
551	20250116	092800	12925800	165700	165700	165700	165700	0
552	20250116	092700	12925800	165700	165700	165700	165700	59
553	20250116	092600	3149500	165700	165700	165700	165700	0
554	20250116	092500	3149500	165700	165700	165700	165700	0
555	20250116	092400	3149500	165700	165700	165700	165700	0
556	20250116	092300	3149500	165700	165700	165700	165700	0
557	20250116	092200	3149500	165700	165700	165700	165700	0
558	20250116	092100	3149500	165700	165700	165700	165700	0
559	20250116	092000	3149500	165700	165700	165700	165700	0
560	20250116	091900	3149500	165700	165700	165700	165700	10
561	20250116	091800	1492500	165700	165700	165700	165700	0
562	20250116	091700	1492500	165700	165700	165700	165700	0
563	20250116	091600	1492500	165700	165700	165700	165700	0
564	20250116	091500	1492500	165700	165700	165700	165700	0
565	20250116	091400	1492500	165700	165700	165700	165700	6
566	20250116	091300	498300	165700	165700	165700	165700	0
567	20250116	091200	498300	165700	165700	165700	165700	2
568	20250116	091100	166900	166900	166900	166900	166900	0
569	20250116	091000	166900	166900	166900	166900	166900	0
570	20250116	090900	166900	166900	166900	166900	166900	0
571	20250116	090800	166900	166900	166900	166900	166900	0
572	20250116	090700	166900	166900	166900	166900	166900	0
573	20250116	090600	166900	166900	166900	166900	166900	0
574	20250116	090500	166900	166900	166900	166900	166900	0
575	20250116	090400	166900	166900	166900	166900	166900	0
576	20250116	090300	166900	166900	166900	166900	166900	0
577	20250116	090200	166900	166900	166900	166900	166900	0
578	20250116	090100	166900	166900	166900	166900	166900	0
579	20250116	090000	166900	166900	166900	166900	166900	1