KissMeData/002600/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183700	8486600	174000	174000	174000	174000	2
3	20241016	183600	8486600	174000	174000	174000	174000	0
4	20241016	183500	8486600	174000	174000	174000	174000	0
5	20241016	183400	8486600	174000	174000	174000	174000	0
6	20241016	183300	8486600	174000	174000	174000	174000	0
7	20241016	183200	8486600	174000	174000	174000	174000	0
8	20241016	183100	8486600	174000	174000	174000	174000	0
9	20241016	183000	8486600	174000	174000	174000	174000	0
10	20241016	182900	8486600	174000	174000	174000	174000	0
11	20241016	182800	8486600	174000	174000	174000	174000	0
12	20241016	182700	8486600	174000	174000	174000	174000	0
13	20241016	182600	8486600	174000	174000	174000	174000	0
14	20241016	182500	8486600	174000	174000	174000	174000	0
15	20241016	182400	8486600	174000	174000	174000	174000	0
16	20241016	182300	8486600	174000	174000	174000	174000	0
17	20241016	182200	8486600	174000	174000	174000	174000	0
18	20241016	182100	8486600	174000	174000	174000	174000	0
19	20241016	182000	8486600	174000	174000	174000	174000	0
20	20241016	181900	8486600	174000	174000	174000	174000	0
21	20241016	181800	8486600	174000	174000	174000	174000	0
22	20241016	181700	8486600	174000	174000	174000	174000	0
23	20241016	181600	8486600	174000	174000	174000	174000	0
24	20241016	181500	8486600	174000	174000	174000	174000	0
25	20241016	181400	8486600	174000	174000	174000	174000	0
26	20241016	181300	8486600	174000	174000	174000	174000	0
27	20241016	181200	8486600	174000	174000	174000	174000	0
28	20241016	181100	8486600	174000	174000	174000	174000	0
29	20241016	181000	8486600	174000	174000	174000	174000	0
30	20241016	180900	8486600	174000	174000	174000	174000	0
31	20241016	180800	8486600	174000	174000	174000	174000	0
32	20241016	180700	8486600	174000	174000	174000	174000	2
33	20241016	180600	8486600	174000	174000	174000	174000	0
34	20241016	180500	8486600	174000	174000	174000	174000	0
35	20241016	180400	8486600	174000	174000	174000	174000	0
36	20241016	180300	8486600	174000	174000	174000	174000	0
37	20241016	180200	8486600	174000	174000	174000	174000	0
38	20241016	180100	8486600	174000	174000	174000	174000	0
39	20241016	180000	8486600	174000	174000	174000	174000	0
40	20241016	175900	8486600	174000	174000	174000	174000	0
41	20241016	175800	8486600	174000	174000	174000	174000	0
42	20241016	175700	8486600	174000	174000	174000	174000	0
43	20241016	175600	8486600	174000	174000	174000	174000	0
44	20241016	175500	8486600	174000	174000	174000	174000	0
45	20241016	175400	8486600	174000	174000	174000	174000	0
46	20241016	175300	8486600	174000	174000	174000	174000	0
47	20241016	175200	8486600	174000	174000	174000	174000	0
48	20241016	175100	8486600	174000	174000	174000	174000	0
49	20241016	175000	8486600	174000	174000	174000	174000	0
50	20241016	174900	8486600	174000	174000	174000	174000	0
51	20241016	174800	8486600	174000	174000	174000	174000	0
52	20241016	174700	8486600	174000	174000	174000	174000	0
53	20241016	174600	8486600	174000	174000	174000	174000	0
54	20241016	174500	8486600	174000	174000	174000	174000	0
55	20241016	174400	8486600	174000	174000	174000	174000	0
56	20241016	174300	8486600	174000	174000	174000	174000	0
57	20241016	174200	8486600	174000	174000	174000	174000	0
58	20241016	174100	8486600	174000	174000	174000	174000	0
59	20241016	174000	8486600	174000	174000	174000	174000	0
60	20241016	173900	8486600	174000	174000	174000	174000	0
61	20241016	173800	8486600	174000	174000	174000	174000	0
62	20241016	173700	8486600	174000	174000	174000	174000	2
63	20241016	173600	8486600	174000	174000	174000	174000	0
64	20241016	173500	8486600	174000	174000	174000	174000	0
65	20241016	173400	8486600	174000	174000	174000	174000	0
66	20241016	173300	8486600	174000	174000	174000	174000	0
67	20241016	173200	8486600	174000	174000	174000	174000	0
68	20241016	173100	8486600	174000	174000	174000	174000	0
69	20241016	173000	8486600	174000	174000	174000	174000	0
70	20241016	172900	8486600	174000	174000	174000	174000	0
71	20241016	172800	8486600	174000	174000	174000	174000	0
72	20241016	172700	8486600	174000	174000	174000	174000	0
73	20241016	172600	8486600	174000	174000	174000	174000	0
74	20241016	172500	8486600	174000	174000	174000	174000	0
75	20241016	172400	8486600	174000	174000	174000	174000	0
76	20241016	172300	8486600	174000	174000	174000	174000	0
77	20241016	172200	8486600	174000	174000	174000	174000	0
78	20241016	172100	8486600	174000	174000	174000	174000	0
79	20241016	172000	8486600	174000	174000	174000	174000	0
80	20241016	171900	8486600	174000	174000	174000	174000	0
81	20241016	171800	8486600	174000	174000	174000	174000	0
82	20241016	171700	8486600	174000	174000	174000	174000	0
83	20241016	171600	8486600	174000	174000	174000	174000	0
84	20241016	171500	8486600	174000	174000	174000	174000	0
85	20241016	171400	8486600	174000	174000	174000	174000	0
86	20241016	171300	8486600	174000	174000	174000	174000	0
87	20241016	171200	8486600	174000	174000	174000	174000	0
88	20241016	171100	8486600	174000	174000	174000	174000	0
89	20241016	171000	8486600	174000	174000	174000	174000	0
90	20241016	170900	8486600	174000	174000	174000	174000	0
91	20241016	170800	8486600	174000	174000	174000	174000	0
92	20241016	170700	8486600	174000	174000	174000	174000	2
93	20241016	170600	8486600	174000	174000	174000	174000	0
94	20241016	170500	8486600	174000	174000	174000	174000	0
95	20241016	170400	8486600	174000	174000	174000	174000	0
96	20241016	170300	8486600	174000	174000	174000	174000	0
97	20241016	170200	8486600	174000	174000	174000	174000	0
98	20241016	170100	8486600	174000	174000	174000	174000	0
99	20241016	170000	8486600	174000	174000	174000	174000	0
100	20241016	165900	8486600	174000	174000	174000	174000	0
101	20241016	165800	8486600	174000	174000	174000	174000	0
102	20241016	165700	8486600	174000	174000	174000	174000	0
103	20241016	165600	8486600	174000	174000	174000	174000	0
104	20241016	165500	8486600	174000	174000	174000	174000	0
105	20241016	165400	8486600	174000	174000	174000	174000	0
106	20241016	165300	8486600	174000	174000	174000	174000	0
107	20241016	165200	8486600	174000	174000	174000	174000	0
108	20241016	165100	8486600	174000	174000	174000	174000	0
109	20241016	165000	8486600	174000	174000	174000	174000	0
110	20241016	164900	8486600	174000	174000	174000	174000	0
111	20241016	164800	8486600	174000	174000	174000	174000	0
112	20241016	164700	8486600	174000	174000	174000	174000	0
113	20241016	164600	8486600	174000	174000	174000	174000	0
114	20241016	164500	8486600	174000	174000	174000	174000	0
115	20241016	164400	8486600	174000	174000	174000	174000	0
116	20241016	164300	8486600	174000	174000	174000	174000	0
117	20241016	164200	8486600	174000	174000	174000	174000	0
118	20241016	164100	8486600	174000	174000	174000	174000	0
119	20241016	164000	8486600	174000	174000	174000	174000	0
120	20241016	163900	8486600	174000	174000	174000	174000	0
121	20241016	163800	8486600	174000	174000	174000	174000	0
122	20241016	163700	8486600	174000	174000	174000	174000	2
123	20241016	163600	8486600	174000	174000	174000	174000	0
124	20241016	163500	8486600	174000	174000	174000	174000	0
125	20241016	163400	8486600	174000	174000	174000	174000	0
126	20241016	163300	8486600	174000	174000	174000	174000	0
127	20241016	163200	8486600	174000	174000	174000	174000	0
128	20241016	163100	8486600	174000	174000	174000	174000	0
129	20241016	163000	8486600	174000	174000	174000	174000	0
130	20241016	162900	8486600	174000	174000	174000	174000	0
131	20241016	162800	8486600	174000	174000	174000	174000	0
132	20241016	162700	8486600	174000	174000	174000	174000	0
133	20241016	162600	8486600	174000	174000	174000	174000	0
134	20241016	162500	8486600	174000	174000	174000	174000	0
135	20241016	162400	8486600	174000	174000	174000	174000	0
136	20241016	162300	8486600	174000	174000	174000	174000	0
137	20241016	162200	8486600	174000	174000	174000	174000	0
138	20241016	162100	8486600	174000	174000	174000	174000	0
139	20241016	162000	8486600	174000	174000	174000	174000	0
140	20241016	161900	8486600	174000	174000	174000	174000	0
141	20241016	161800	8486600	174000	174000	174000	174000	0
142	20241016	161700	8486600	174000	174000	174000	174000	0
143	20241016	161600	8486600	174000	174000	174000	174000	0
144	20241016	161500	8486600	174000	174000	174000	174000	0
145	20241016	161400	8486600	174000	174000	174000	174000	0
146	20241016	161300	8486600	174000	174000	174000	174000	0
147	20241016	161200	8486600	174000	174000	174000	174000	0
148	20241016	161100	8486600	174000	174000	174000	174000	0
149	20241016	161000	8486600	174000	174000	174000	174000	0
150	20241016	160900	8486600	174000	174000	174000	174000	0
151	20241016	160800	8486600	174000	174000	174000	174000	0
152	20241016	160700	8486600	174000	174000	174000	174000	2
153	20241016	160600	8486600	174000	174000	174000	174000	0
154	20241016	160500	8486600	174000	174000	174000	174000	0
155	20241016	160400	8486600	174000	174000	174000	174000	0
156	20241016	160300	8486600	174000	174000	174000	174000	0
157	20241016	160200	8486600	174000	174000	174000	174000	0
158	20241016	160100	8486600	174000	174000	174000	174000	0
159	20241016	160000	8486600	174000	174000	174000	174000	0
160	20241016	155900	8486600	174000	174000	174000	174000	0
161	20241016	155800	8486600	174000	174000	174000	174000	0
162	20241016	155700	8486600	174000	174000	174000	174000	0
163	20241016	155600	8486600	174000	174000	174000	174000	0
164	20241016	155500	8486600	174000	174000	174000	174000	0
165	20241016	155400	8486600	174000	174000	174000	174000	0
166	20241016	155300	8486600	174000	174000	174000	174000	0
167	20241016	155200	8486600	174000	174000	174000	174000	0
168	20241016	155100	8486600	174000	174000	174000	174000	0
169	20241016	155000	8486600	174000	174000	174000	174000	0
170	20241016	154900	8486600	174000	174000	174000	174000	0
171	20241016	154800	8486600	174000	174000	174000	174000	0
172	20241016	154700	8486600	174000	174000	174000	174000	0
173	20241016	154600	8486600	174000	174000	174000	174000	0
174	20241016	154500	8486600	174000	174000	174000	174000	0
175	20241016	154400	8486600	174000	174000	174000	174000	0
176	20241016	154300	8486600	174000	174000	174000	174000	0
177	20241016	154200	8486600	174000	174000	174000	174000	0
178	20241016	154100	8486600	174000	174000	174000	174000	0
179	20241016	154000	8486600	174000	174000	174000	174000	0
180	20241016	153900	8486600	174000	174000	174000	174000	0
181	20241016	153800	8486600	174000	174000	174000	174000	0
182	20241016	153700	8486600	174000	174000	174000	174000	2
183	20241016	153600	8486600	174000	174000	174000	174000	0
184	20241016	153500	8486600	174000	174000	174000	174000	0
185	20241016	153400	8486600	174000	174000	174000	174000	0
186	20241016	153300	8486600	174000	174000	174000	174000	0
187	20241016	153200	8486600	174000	174000	174000	174000	0
188	20241016	153100	8486600	174000	174000	174000	174000	0
189	20241016	153000	8486600	174000	174000	174000	174000	2
190	20241016	152900	8138600	173600	173600	173600	173600	0
191	20241016	152800	8138600	173600	173600	173600	173600	0
192	20241016	152700	8138600	173600	173600	173600	173600	0
193	20241016	152600	8138600	173600	173600	173600	173600	0
194	20241016	152500	8138600	173600	173600	173600	173600	0
195	20241016	152400	8138600	173600	173600	173600	173600	0
196	20241016	152300	8138600	173600	173600	173600	173600	0
197	20241016	152200	8138600	173600	173600	173600	173600	0
198	20241016	152100	8138600	173600	173600	173600	173600	0
199	20241016	152000	8138600	173600	173600	173600	173600	0
200	20241016	151900	8138600	173600	173800	173800	173600	5
201	20241016	151800	7270200	173900	173900	173900	173900	1
202	20241016	151700	7096300	174000	174000	174000	174000	5
203	20241016	151600	6226300	174000	174000	174000	174000	0
204	20241016	151500	6226300	174000	174000	174000	174000	0
205	20241016	151400	6226300	174000	174000	174000	174000	0
206	20241016	151300	6226300	174000	174000	174000	174000	0
207	20241016	151200	6226300	174000	174000	174000	174000	0
208	20241016	151100	6226300	174000	174000	174000	174000	0
209	20241016	151000	6226300	174000	174000	174000	174000	0
210	20241016	150900	6226300	174000	174000	174000	174000	0
211	20241016	150800	6226300	174000	174000	174000	174000	0
212	20241016	150700	6226300	174000	174000	174000	174000	0
213	20241016	150600	6226300	174000	174000	174000	174000	0
214	20241016	150500	6226300	174000	174000	174000	174000	0
215	20241016	150400	6226300	174000	174000	174000	174000	1
216	20241016	150300	6052300	174000	174000	174000	174000	0
217	20241016	150200	6052300	174000	174000	174000	174000	0
218	20241016	150100	6052300	174000	174000	174000	174000	0
219	20241016	150000	6052300	174000	174000	174000	174000	1
220	20241016	145900	5878300	174000	174000	174000	174000	0
221	20241016	145800	5878300	174000	174000	174000	174000	0
222	20241016	145700	5878300	174000	174000	174000	174000	3
223	20241016	145600	5356300	173900	173900	173900	173900	0
224	20241016	145500	5356300	173900	173900	173900	173900	0
225	20241016	145400	5356300	173900	173900	173900	173900	0
226	20241016	145300	5356300	173900	173900	173900	173900	0
227	20241016	145200	5356300	173900	173900	173900	173900	0
228	20241016	145100	5356300	173900	173900	173900	173900	0
229	20241016	145000	5356300	173900	173900	173900	173900	0
230	20241016	144900	5356300	173900	173900	173900	173900	0
231	20241016	144800	5356300	173900	173900	173900	173900	0
232	20241016	144700	5356300	173900	173900	173900	173900	0
233	20241016	144600	5356300	173900	173900	173900	173900	0
234	20241016	144500	5356300	173900	173900	173900	173900	3
235	20241016	144400	4834600	173900	173900	173900	173900	0
236	20241016	144300	4834600	173900	173900	173900	173900	0
237	20241016	144200	4834600	173900	173900	173900	173900	0
238	20241016	144100	4834600	173900	173900	173900	173900	0
239	20241016	144000	4834600	173900	173900	173900	173900	0
240	20241016	143900	4834600	173900	173900	173900	173900	0
241	20241016	143800	4834600	173900	173900	173900	173900	3
242	20241016	143700	4312900	174000	174000	174000	174000	0
243	20241016	143600	4312900	174000	174000	174000	174000	0
244	20241016	143500	4312900	174000	174000	174000	174000	0
245	20241016	143400	4312900	174000	174000	174000	174000	0
246	20241016	143300	4312900	174000	174000	174000	174000	0
247	20241016	143200	4312900	174000	174000	174000	174000	1
248	20241016	143100	4138900	173900	173900	173900	173900	1
249	20241016	143000	3965000	173900	173900	173900	173900	1
250	20241016	142900	3791100	173900	173900	173900	173900	0
251	20241016	142800	3791100	173900	173700	173900	173700	3
252	20241016	142700	3269600	171800	171800	171800	171800	0
253	20241016	142600	3269600	171800	171800	171800	171800	0
254	20241016	142500	3269600	171800	171800	171800	171800	0
255	20241016	142400	3269600	171800	171800	171800	171800	0
256	20241016	142300	3269600	171800	171800	171800	171800	0
257	20241016	142200	3269600	171800	171800	171800	171800	0
258	20241016	142100	3269600	171800	171800	171800	171800	0
259	20241016	142000	3269600	171800	171800	171800	171800	0
260	20241016	141900	3269600	171800	171800	171800	171800	0
261	20241016	141800	3269600	171800	171800	171800	171800	0
262	20241016	141700	3269600	171800	171800	171800	171800	0
263	20241016	141600	3269600	171800	171800	171800	171800	0
264	20241016	141500	3269600	171800	171800	171800	171800	0
265	20241016	141400	3269600	171800	171800	171800	171800	0
266	20241016	141300	3269600	171800	171800	171800	171800	0
267	20241016	141200	3269600	171800	171800	171800	171800	0
268	20241016	141100	3269600	171800	171800	171800	171800	0
269	20241016	141000	3269600	171800	171800	171800	171800	0
270	20241016	140900	3269600	171800	171800	171800	171800	0
271	20241016	140800	3269600	171800	171800	171800	171800	0
272	20241016	140700	3269600	171800	171800	171800	171800	0
273	20241016	140600	3269600	171800	171800	171800	171800	0
274	20241016	140500	3269600	171800	171800	171800	171800	0
275	20241016	140400	3269600	171800	171800	171800	171800	0
276	20241016	140300	3269600	171800	171800	171800	171800	0
277	20241016	140200	3269600	171800	171800	171800	171800	0
278	20241016	140100	3269600	171800	171800	171800	171800	0
279	20241016	140000	3269600	171800	171800	171800	171800	0
280	20241016	135900	3269600	171800	171800	171800	171800	0
281	20241016	135800	3269600	171800	171800	171800	171800	0
282	20241016	135700	3269600	171800	171800	171800	171800	0
283	20241016	135600	3269600	171800	171800	171800	171800	0
284	20241016	135500	3269600	171800	171800	171800	171800	0
285	20241016	135400	3269600	171800	171800	171800	171800	0
286	20241016	135300	3269600	171800	171800	171800	171800	0
287	20241016	135200	3269600	171800	171800	171800	171800	0
288	20241016	135100	3269600	171800	171800	171800	171800	0
289	20241016	135000	3269600	171800	171800	171800	171800	0
290	20241016	134900	3269600	171800	171800	171800	171800	0
291	20241016	134800	3269600	171800	171800	171800	171800	0
292	20241016	134700	3269600	171800	171800	171800	171800	0
293	20241016	134600	3269600	171800	171800	171800	171800	0
294	20241016	134500	3269600	171800	171800	171800	171800	0
295	20241016	134400	3269600	171800	171800	171800	171800	0
296	20241016	134300	3269600	171800	171800	171800	171800	0
297	20241016	134200	3269600	171800	171800	171800	171800	0
298	20241016	134100	3269600	171800	171800	171800	171800	0
299	20241016	134000	3269600	171800	171800	171800	171800	0
300	20241016	133900	3269600	171800	171800	171800	171800	0
301	20241016	133800	3269600	171800	171800	171800	171800	0
302	20241016	133700	3269600	171800	171800	171800	171800	0
303	20241016	133600	3269600	171800	171800	171800	171800	2
304	20241016	133500	2926000	173700	173700	173700	173700	0
305	20241016	133400	2926000	173700	173700	173700	173700	0
306	20241016	133300	2926000	173700	173700	173700	173700	0
307	20241016	133200	2926000	173700	173700	173700	173700	0
308	20241016	133100	2926000	173700	173700	173700	173700	0
309	20241016	133000	2926000	173700	173700	173700	173700	0
310	20241016	132900	2926000	173700	173700	173700	173700	0
311	20241016	132800	2926000	173700	173700	173700	173700	0
312	20241016	132700	2926000	173700	173700	173700	173700	0
313	20241016	132600	2926000	173700	173700	173700	173700	0
314	20241016	132500	2926000	173700	173700	173700	173700	0
315	20241016	132400	2926000	173700	173700	173700	173700	0
316	20241016	132300	2926000	173700	173700	173700	173700	0
317	20241016	132200	2926000	173700	173700	173700	173700	1
318	20241016	132100	2752300	171700	171700	171700	171700	0
319	20241016	132000	2752300	171700	171700	171700	171700	0
320	20241016	131900	2752300	171700	171700	171700	171700	0
321	20241016	131800	2752300	171700	171700	171700	171700	0
322	20241016	131700	2752300	171700	171700	171700	171700	0
323	20241016	131600	2752300	171700	171700	171700	171700	0
324	20241016	131500	2752300	171700	171700	171700	171700	0
325	20241016	131400	2752300	171700	171700	171700	171700	0
326	20241016	131300	2752300	171700	171700	171700	171700	0
327	20241016	131200	2752300	171700	171700	171700	171700	0
328	20241016	131100	2752300	171700	171700	171700	171700	0
329	20241016	131000	2752300	171700	171700	171700	171700	0
330	20241016	130900	2752300	171700	171700	171700	171700	0
331	20241016	130800	2752300	171700	171700	171700	171700	0
332	20241016	130700	2752300	171700	171700	171700	171700	0
333	20241016	130600	2752300	171700	171700	171700	171700	1
334	20241016	130500	2580600	173900	173900	173900	173900	0
335	20241016	130400	2580600	173900	173900	173900	173900	0
336	20241016	130300	2580600	173900	173900	173900	173900	0
337	20241016	130200	2580600	173900	173900	173900	173900	0
338	20241016	130100	2580600	173900	173900	173900	173900	0
339	20241016	130000	2580600	173900	173900	173900	173900	0
340	20241016	125900	2580600	173900	173900	173900	173900	0
341	20241016	125800	2580600	173900	173900	173900	173900	0
342	20241016	125700	2580600	173900	173900	173900	173900	0
343	20241016	125600	2580600	173900	173900	173900	173900	0
344	20241016	125500	2580600	173900	173900	173900	173900	0
345	20241016	125400	2580600	173900	173900	173900	173900	0
346	20241016	125300	2580600	173900	173900	173900	173900	0
347	20241016	125200	2580600	173900	173900	173900	173900	0
348	20241016	125100	2580600	173900	173900	173900	173900	0
349	20241016	125000	2580600	173900	173900	173900	173900	0
350	20241016	124900	2580600	173900	173900	173900	173900	0
351	20241016	124800	2580600	173900	173900	173900	173900	0
352	20241016	124700	2580600	173900	173900	173900	173900	0
353	20241016	124600	2580600	173900	173900	173900	173900	0
354	20241016	124500	2580600	173900	173900	173900	173900	0
355	20241016	124400	2580600	173900	173900	173900	173900	0
356	20241016	124300	2580600	173900	173900	173900	173900	0
357	20241016	124200	2580600	173900	173900	173900	173900	0
358	20241016	124100	2580600	173900	173900	173900	173900	0
359	20241016	124000	2580600	173900	173900	173900	173900	0
360	20241016	123900	2580600	173900	173900	173900	173900	0
361	20241016	123800	2580600	173900	173900	173900	173900	0
362	20241016	123700	2580600	173900	173900	173900	173900	0
363	20241016	123600	2580600	173900	173900	173900	173900	0
364	20241016	123500	2580600	173900	173900	173900	173900	0
365	20241016	123400	2580600	173900	173900	173900	173900	0
366	20241016	123300	2580600	173900	173900	173900	173900	0
367	20241016	123200	2580600	173900	173900	173900	173900	0
368	20241016	123100	2580600	173900	173900	173900	173900	0
369	20241016	123000	2580600	173900	173900	173900	173900	0
370	20241016	122900	2580600	173900	173900	173900	173900	0
371	20241016	122800	2580600	173900	173900	173900	173900	0
372	20241016	122700	2580600	173900	173900	173900	173900	0
373	20241016	122600	2580600	173900	173900	173900	173900	0
374	20241016	122500	2580600	173900	173900	173900	173900	0
375	20241016	122400	2580600	173900	173900	173900	173900	0
376	20241016	122300	2580600	173900	173900	173900	173900	0
377	20241016	122200	2580600	173900	173900	173900	173900	0
378	20241016	122100	2580600	173900	173900	173900	173900	0
379	20241016	122000	2580600	173900	173900	173900	173900	0
380	20241016	121900	2580600	173900	173900	173900	173900	0
381	20241016	121800	2580600	173900	173900	173900	173900	0
382	20241016	121700	2580600	173900	173900	173900	173900	0
383	20241016	121600	2580600	173900	173900	173900	173900	0
384	20241016	121500	2580600	173900	173900	173900	173900	0
385	20241016	121400	2580600	173900	173900	173900	173900	0
386	20241016	121300	2580600	173900	173900	173900	173900	0
387	20241016	121200	2580600	173900	173900	173900	173900	0
388	20241016	121100	2580600	173900	173900	173900	173900	0
389	20241016	121000	2580600	173900	173900	173900	173900	0
390	20241016	120900	2580600	173900	173900	173900	173900	0
391	20241016	120800	2580600	173900	173900	173900	173900	0
392	20241016	120700	2580600	173900	173900	173900	173900	0
393	20241016	120600	2580600	173900	173900	173900	173900	0
394	20241016	120500	2580600	173900	173900	173900	173900	0
395	20241016	120400	2580600	173900	173900	173900	173900	0
396	20241016	120300	2580600	173900	173900	173900	173900	0
397	20241016	120200	2580600	173900	173900	173900	173900	0
398	20241016	120100	2580600	173900	173900	173900	173900	0
399	20241016	120000	2580600	173900	173900	173900	173900	0
400	20241016	115900	2580600	173900	173900	173900	173900	0
401	20241016	115800	2580600	173900	173900	173900	173900	0
402	20241016	115700	2580600	173900	173900	173900	173900	0
403	20241016	115600	2580600	173900	173900	173900	173900	0
404	20241016	115500	2580600	173900	173900	173900	173900	0
405	20241016	115400	2580600	173900	173900	173900	173900	0
406	20241016	115300	2580600	173900	173900	173900	173900	0
407	20241016	115200	2580600	173900	173900	173900	173900	0
408	20241016	115100	2580600	173900	173900	173900	173900	0
409	20241016	115000	2580600	173900	173900	173900	173900	0
410	20241016	114900	2580600	173900	173900	173900	173900	0
411	20241016	114800	2580600	173900	173900	173900	173900	0
412	20241016	114700	2580600	173900	173900	173900	173900	0
413	20241016	114600	2580600	173900	173900	173900	173900	0
414	20241016	114500	2580600	173900	173900	173900	173900	0
415	20241016	114400	2580600	173900	173900	173900	173900	0
416	20241016	114300	2580600	173900	173900	173900	173900	0
417	20241016	114200	2580600	173900	173900	173900	173900	0
418	20241016	114100	2580600	173900	173900	173900	173900	0
419	20241016	114000	2580600	173900	173900	173900	173900	0
420	20241016	113900	2580600	173900	173900	173900	173900	0
421	20241016	113800	2580600	173900	173900	173900	173900	0
422	20241016	113700	2580600	173900	173900	173900	173900	0
423	20241016	113600	2580600	173900	173900	173900	173900	0
424	20241016	113500	2580600	173900	173900	173900	173900	0
425	20241016	113400	2580600	173900	173900	173900	173900	0
426	20241016	113300	2580600	173900	173900	173900	173900	0
427	20241016	113200	2580600	173900	173900	173900	173900	0
428	20241016	113100	2580600	173900	173900	173900	173900	0
429	20241016	113000	2580600	173900	173900	173900	173900	0
430	20241016	112900	2580600	173900	173900	173900	173900	0
431	20241016	112800	2580600	173900	173900	173900	173900	0
432	20241016	112700	2580600	173900	173900	173900	173900	0
433	20241016	112600	2580600	173900	173900	173900	173900	0
434	20241016	112500	2580600	173900	173900	173900	173900	0
435	20241016	112400	2580600	173900	173900	173900	173900	0
436	20241016	112300	2580600	173900	173900	173900	173900	0
437	20241016	112200	2580600	173900	173900	173900	173900	0
438	20241016	112100	2580600	173900	173900	173900	173900	0
439	20241016	112000	2580600	173900	173900	173900	173900	0
440	20241016	111900	2580600	173900	173900	173900	173900	0
441	20241016	111800	2580600	173900	173900	173900	173900	0
442	20241016	111700	2580600	173900	173900	173900	173900	0
443	20241016	111600	2580600	173900	173900	173900	173900	0
444	20241016	111500	2580600	173900	173900	173900	173900	1
445	20241016	111400	2406700	171700	171700	171700	171700	0
446	20241016	111300	2406700	171700	171700	171700	171700	0
447	20241016	111200	2406700	171700	171700	171700	171700	0
448	20241016	111100	2406700	171700	171700	171700	171700	0
449	20241016	111000	2406700	171700	171700	171700	171700	0
450	20241016	110900	2406700	171700	171700	171700	171700	0
451	20241016	110800	2406700	171700	171700	171700	171700	0
452	20241016	110700	2406700	171700	171700	171700	171700	0
453	20241016	110600	2406700	171700	171700	171700	171700	0
454	20241016	110500	2406700	171700	171700	171700	171700	0
455	20241016	110400	2406700	171700	171700	171700	171700	0
456	20241016	110300	2406700	171700	171700	171700	171700	0
457	20241016	110200	2406700	171700	171700	171700	171700	0
458	20241016	110100	2406700	171700	171700	171700	171700	0
459	20241016	110000	2406700	171700	171700	171700	171700	1
460	20241016	105900	2235000	174000	174000	174000	174000	0
461	20241016	105800	2235000	174000	174000	174000	174000	0
462	20241016	105700	2235000	174000	174000	174000	174000	0
463	20241016	105600	2235000	174000	174000	174000	174000	0
464	20241016	105500	2235000	174000	174000	174000	174000	0
465	20241016	105400	2235000	174000	174000	174000	174000	0
466	20241016	105300	2235000	174000	174000	174000	174000	0
467	20241016	105200	2235000	174000	174000	174000	174000	0
468	20241016	105100	2235000	174000	174000	174000	174000	0
469	20241016	105000	2235000	174000	174000	174000	174000	0
470	20241016	104900	2235000	174000	174000	174000	174000	0
471	20241016	104800	2235000	174000	174000	174000	174000	0
472	20241016	104700	2235000	174000	174000	174000	174000	0
473	20241016	104600	2235000	174000	174000	174000	174000	0
474	20241016	104500	2235000	174000	174000	174000	174000	0
475	20241016	104400	2235000	174000	174000	174000	174000	0
476	20241016	104300	2235000	174000	174000	174000	174000	0
477	20241016	104200	2235000	174000	174000	174000	174000	0
478	20241016	104100	2235000	174000	174000	174000	174000	0
479	20241016	104000	2235000	174000	174000	174000	174000	0
480	20241016	103900	2235000	174000	174000	174000	174000	0
481	20241016	103800	2235000	174000	174000	174000	174000	0
482	20241016	103700	2235000	174000	174000	174000	174000	0
483	20241016	103600	2235000	174000	174000	174000	174000	0
484	20241016	103500	2235000	174000	174000	174000	174000	0
485	20241016	103400	2235000	174000	174000	174000	174000	0
486	20241016	103300	2235000	174000	174000	174000	174000	0
487	20241016	103200	2235000	174000	174000	174000	174000	0
488	20241016	103100	2235000	174000	174000	174000	174000	0
489	20241016	103000	2235000	174000	174000	174000	174000	0
490	20241016	102900	2235000	174000	174000	174000	174000	0
491	20241016	102800	2235000	174000	174000	174000	174000	0
492	20241016	102700	2235000	174000	174000	174000	174000	0
493	20241016	102600	2235000	174000	174000	174000	174000	0
494	20241016	102500	2235000	174000	174000	174000	174000	0
495	20241016	102400	2235000	174000	174000	174000	174000	0
496	20241016	102300	2235000	174000	174000	174000	174000	0
497	20241016	102200	2235000	174000	174000	174000	174000	0
498	20241016	102100	2235000	174000	174000	174000	174000	0
499	20241016	102000	2235000	174000	174000	174000	174000	0
500	20241016	101900	2235000	174000	174000	174000	174000	0
501	20241016	101800	2235000	174000	174000	174000	174000	1
502	20241016	101700	2061000	174100	174100	174100	174100	0
503	20241016	101600	2061000	174100	174100	174100	174100	0
504	20241016	101500	2061000	174100	174100	174100	174100	0
505	20241016	101400	2061000	174100	174100	174100	174100	0
506	20241016	101300	2061000	174100	174100	174100	174100	0
507	20241016	101200	2061000	174100	174100	174100	174100	0
508	20241016	101100	2061000	174100	174100	174100	174100	0
509	20241016	101000	2061000	174100	174100	174100	174100	0
510	20241016	100900	2061000	174100	174100	174100	174100	0
511	20241016	100800	2061000	174100	174100	174100	174100	0
512	20241016	100700	2061000	174100	174100	174100	174100	0
513	20241016	100600	2061000	174100	174100	174100	174100	0
514	20241016	100500	2061000	174100	174100	174100	174100	0
515	20241016	100400	2061000	174100	174100	174100	174100	0
516	20241016	100300	2061000	174100	174100	174100	174100	0
517	20241016	100200	2061000	174100	174100	174100	174100	0
518	20241016	100100	2061000	174100	174100	174100	174100	0
519	20241016	100000	2061000	174100	174100	174100	174100	0
520	20241016	095900	2061000	174100	174100	174100	174100	0
521	20241016	095800	2061000	174100	174100	174100	174100	0
522	20241016	095700	2061000	174100	174100	174100	174100	0
523	20241016	095600	2061000	174100	174100	174100	174100	0
524	20241016	095500	2061000	174100	174100	174100	174100	0
525	20241016	095400	2061000	174100	174100	174100	174100	0
526	20241016	095300	2061000	174100	174100	174100	174100	0
527	20241016	095200	2061000	174100	174100	174100	174100	0
528	20241016	095100	2061000	174100	174100	174100	174100	0
529	20241016	095000	2061000	174100	174100	174100	174100	0
530	20241016	094900	2061000	174100	174100	174100	174100	0
531	20241016	094800	2061000	174100	174100	174100	174100	0
532	20241016	094700	2061000	174100	174100	174100	174100	0
533	20241016	094600	2061000	174100	174100	174100	174100	0
534	20241016	094500	2061000	174100	174100	174100	174100	0
535	20241016	094400	2061000	174100	174100	174100	174100	0
536	20241016	094300	2061000	174100	174100	174100	174100	0
537	20241016	094200	2061000	174100	174100	174100	174100	0
538	20241016	094100	2061000	174100	174100	174100	174100	0
539	20241016	094000	2061000	174100	174100	174100	174100	1
540	20241016	093900	1886900	174400	174400	174400	174400	0
541	20241016	093800	1886900	174400	174400	174400	174400	0
542	20241016	093700	1886900	174400	174400	174400	174400	0
543	20241016	093600	1886900	174400	174400	174400	174400	0
544	20241016	093500	1886900	174400	174400	174400	174400	0
545	20241016	093400	1886900	174400	174400	174400	174400	0
546	20241016	093300	1886900	174400	174400	174400	174400	0
547	20241016	093200	1886900	174400	174400	174400	174400	0
548	20241016	093100	1886900	174400	174400	174400	174400	0
549	20241016	093000	1886900	174400	174400	174400	174400	0
550	20241016	092900	1886900	174400	174400	174400	174400	0
551	20241016	092800	1886900	174400	174400	174400	174400	0
552	20241016	092700	1886900	174400	174400	174400	174400	0
553	20241016	092600	1886900	174400	174400	174400	174400	0
554	20241016	092500	1886900	174400	174400	174400	174400	1
555	20241016	092400	1712500	171000	171000	174300	171000	3
556	20241016	092300	1196200	170800	170800	170800	170800	0
557	20241016	092200	1196200	170800	170800	170800	170800	0
558	20241016	092100	1196200	170800	170800	170800	170800	0
559	20241016	092000	1196200	170800	170800	170800	170800	0
560	20241016	091900	1196200	170800	170800	170800	170800	0
561	20241016	091800	1196200	170800	170800	170800	170800	0
562	20241016	091700	1196200	170800	170800	170800	170800	0
563	20241016	091600	1196200	170800	170800	170800	170800	0
564	20241016	091500	1196200	170800	170800	170800	170800	0
565	20241016	091400	1196200	170800	170800	170800	170800	0
566	20241016	091300	1196200	170800	170800	170800	170800	0
567	20241016	091200	1196200	170800	170800	170800	170800	0
568	20241016	091100	1196200	170800	170800	170800	170800	0
569	20241016	091000	1196200	170800	171000	171000	170800	5
570	20241016	090900	341600	170800	170800	170800	170800	0
571	20241016	090800	341600	170800	170800	170800	170800	0
572	20241016	090700	341600	170800	170800	170800	170800	0
573	20241016	090600	341600	170800	170800	170800	170800	0
574	20241016	090500	341600	170800	170800	170800	170800	0
575	20241016	090400	341600	170800	170800	170800	170800	0
576	20241016	090300	341600	170800	170800	170800	170800	0
577	20241016	090200	341600	170800	170800	170800	170800	0
578	20241016	090100	341600	170800	170800	170800	170800	0
579	20241016	090000	341600	170800	170800	170800	170800	2