KissMeData/002600/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183700	9044700	166200	166200	166200	166200	3
3	20250106	183600	9044700	166200	166200	166200	166200	0
4	20250106	183500	9044700	166200	166200	166200	166200	0
5	20250106	183400	9044700	166200	166200	166200	166200	0
6	20250106	183300	9044700	166200	166200	166200	166200	0
7	20250106	183200	9044700	166200	166200	166200	166200	0
8	20250106	183100	9044700	166200	166200	166200	166200	0
9	20250106	183000	9044700	166200	166200	166200	166200	0
10	20250106	182900	9044700	166200	166200	166200	166200	0
11	20250106	182800	9044700	166200	166200	166200	166200	0
12	20250106	182700	9044700	166200	166200	166200	166200	0
13	20250106	182600	9044700	166200	166200	166200	166200	0
14	20250106	182500	9044700	166200	166200	166200	166200	0
15	20250106	182400	9044700	166200	166200	166200	166200	0
16	20250106	182300	9044700	166200	166200	166200	166200	0
17	20250106	182200	9044700	166200	166200	166200	166200	0
18	20250106	182100	9044700	166200	166200	166200	166200	0
19	20250106	182000	9044700	166200	166200	166200	166200	0
20	20250106	181900	9044700	166200	166200	166200	166200	0
21	20250106	181800	9044700	166200	166200	166200	166200	0
22	20250106	181700	9044700	166200	166200	166200	166200	0
23	20250106	181600	9044700	166200	166200	166200	166200	0
24	20250106	181500	9044700	166200	166200	166200	166200	0
25	20250106	181400	9044700	166200	166200	166200	166200	0
26	20250106	181300	9044700	166200	166200	166200	166200	0
27	20250106	181200	9044700	166200	166200	166200	166200	0
28	20250106	181100	9044700	166200	166200	166200	166200	0
29	20250106	181000	9044700	166200	166200	166200	166200	0
30	20250106	180900	9044700	166200	166200	166200	166200	0
31	20250106	180800	9044700	166200	166200	166200	166200	0
32	20250106	180700	9044700	166200	166200	166200	166200	3
33	20250106	180600	9044700	166200	166200	166200	166200	0
34	20250106	180500	9044700	166200	166200	166200	166200	0
35	20250106	180400	9044700	166200	166200	166200	166200	0
36	20250106	180300	9044700	166200	166200	166200	166200	0
37	20250106	180200	9044700	166200	166200	166200	166200	0
38	20250106	180100	9044700	166200	166200	166200	166200	0
39	20250106	180000	9044700	166200	166200	166200	166200	0
40	20250106	175900	9044700	166200	166200	166200	166200	0
41	20250106	175800	9044700	166200	166200	166200	166200	0
42	20250106	175700	9044700	166200	166200	166200	166200	0
43	20250106	175600	9044700	166200	166200	166200	166200	0
44	20250106	175500	9044700	166200	166200	166200	166200	0
45	20250106	175400	9044700	166200	166200	166200	166200	0
46	20250106	175300	9044700	166200	166200	166200	166200	0
47	20250106	175200	9044700	166200	166200	166200	166200	0
48	20250106	175100	9044700	166200	166200	166200	166200	0
49	20250106	175000	9044700	166200	166200	166200	166200	0
50	20250106	174900	9044700	166200	166200	166200	166200	0
51	20250106	174800	9044700	166200	166200	166200	166200	0
52	20250106	174700	9044700	166200	166200	166200	166200	0
53	20250106	174600	9044700	166200	166200	166200	166200	0
54	20250106	174500	9044700	166200	166200	166200	166200	0
55	20250106	174400	9044700	166200	166200	166200	166200	0
56	20250106	174300	9044700	166200	166200	166200	166200	0
57	20250106	174200	9044700	166200	166200	166200	166200	0
58	20250106	174100	9044700	166200	166200	166200	166200	0
59	20250106	174000	9044700	166200	166200	166200	166200	0
60	20250106	173900	9044700	166200	166200	166200	166200	0
61	20250106	173800	9044700	166200	166200	166200	166200	0
62	20250106	173700	9044700	166200	166200	166200	166200	3
63	20250106	173600	9044700	166200	166200	166200	166200	0
64	20250106	173500	9044700	166200	166200	166200	166200	0
65	20250106	173400	9044700	166200	166200	166200	166200	0
66	20250106	173300	9044700	166200	166200	166200	166200	0
67	20250106	173200	9044700	166200	166200	166200	166200	0
68	20250106	173100	9044700	166200	166200	166200	166200	0
69	20250106	173000	9044700	166200	166200	166200	166200	0
70	20250106	172900	9044700	166200	166200	166200	166200	0
71	20250106	172800	9044700	166200	166200	166200	166200	0
72	20250106	172700	9044700	166200	166200	166200	166200	0
73	20250106	172600	9044700	166200	166200	166200	166200	0
74	20250106	172500	9044700	166200	166200	166200	166200	0
75	20250106	172400	9044700	166200	166200	166200	166200	0
76	20250106	172300	9044700	166200	166200	166200	166200	0
77	20250106	172200	9044700	166200	166200	166200	166200	0
78	20250106	172100	9044700	166200	166200	166200	166200	0
79	20250106	172000	9044700	166200	166200	166200	166200	0
80	20250106	171900	9044700	166200	166200	166200	166200	0
81	20250106	171800	9044700	166200	166200	166200	166200	0
82	20250106	171700	9044700	166200	166200	166200	166200	0
83	20250106	171600	9044700	166200	166200	166200	166200	0
84	20250106	171500	9044700	166200	166200	166200	166200	0
85	20250106	171400	9044700	166200	166200	166200	166200	0
86	20250106	171300	9044700	166200	166200	166200	166200	0
87	20250106	171200	9044700	166200	166200	166200	166200	0
88	20250106	171100	9044700	166200	166200	166200	166200	0
89	20250106	171000	9044700	166200	166200	166200	166200	0
90	20250106	170900	9044700	166200	166200	166200	166200	0
91	20250106	170800	9044700	166200	166200	166200	166200	0
92	20250106	170700	9044700	166200	166200	166200	166200	3
93	20250106	170600	9044700	166200	166200	166200	166200	0
94	20250106	170500	9044700	166200	166200	166200	166200	0
95	20250106	170400	9044700	166200	166200	166200	166200	0
96	20250106	170300	9044700	166200	166200	166200	166200	0
97	20250106	170200	9044700	166200	166200	166200	166200	0
98	20250106	170100	9044700	166200	166200	166200	166200	0
99	20250106	170000	9044700	166200	166200	166200	166200	0
100	20250106	165900	9044700	166200	166200	166200	166200	0
101	20250106	165800	9044700	166200	166200	166200	166200	0
102	20250106	165700	9044700	166200	166200	166200	166200	0
103	20250106	165600	9044700	166200	166200	166200	166200	0
104	20250106	165500	9044700	166200	166200	166200	166200	0
105	20250106	165400	9044700	166200	166200	166200	166200	0
106	20250106	165300	9044700	166200	166200	166200	166200	0
107	20250106	165200	9044700	166200	166200	166200	166200	0
108	20250106	165100	9044700	166200	166200	166200	166200	0
109	20250106	165000	9044700	166200	166200	166200	166200	0
110	20250106	164900	9044700	166200	166200	166200	166200	0
111	20250106	164800	9044700	166200	166200	166200	166200	0
112	20250106	164700	9044700	166200	166200	166200	166200	0
113	20250106	164600	9044700	166200	166200	166200	166200	0
114	20250106	164500	9044700	166200	166200	166200	166200	0
115	20250106	164400	9044700	166200	166200	166200	166200	0
116	20250106	164300	9044700	166200	166200	166200	166200	0
117	20250106	164200	9044700	166200	166200	166200	166200	0
118	20250106	164100	9044700	166200	166200	166200	166200	0
119	20250106	164000	9044700	166200	166200	166200	166200	0
120	20250106	163900	9044700	166200	166200	166200	166200	0
121	20250106	163800	9044700	166200	166200	166200	166200	0
122	20250106	163700	9044700	166200	166200	166200	166200	3
123	20250106	163600	9044700	166200	166200	166200	166200	0
124	20250106	163500	9044700	166200	166200	166200	166200	0
125	20250106	163400	9044700	166200	166200	166200	166200	0
126	20250106	163300	9044700	166200	166200	166200	166200	0
127	20250106	163200	9044700	166200	166200	166200	166200	0
128	20250106	163100	9044700	166200	166200	166200	166200	0
129	20250106	163000	9044700	166200	166200	166200	166200	0
130	20250106	162900	9044700	166200	166200	166200	166200	0
131	20250106	162800	9044700	166200	166200	166200	166200	0
132	20250106	162700	9044700	166200	166200	166200	166200	0
133	20250106	162600	9044700	166200	166200	166200	166200	0
134	20250106	162500	9044700	166200	166200	166200	166200	0
135	20250106	162400	9044700	166200	166200	166200	166200	0
136	20250106	162300	9044700	166200	166200	166200	166200	0
137	20250106	162200	9044700	166200	166200	166200	166200	0
138	20250106	162100	9044700	166200	166200	166200	166200	0
139	20250106	162000	9044700	166200	166200	166200	166200	0
140	20250106	161900	9044700	166200	166200	166200	166200	0
141	20250106	161800	9044700	166200	166200	166200	166200	0
142	20250106	161700	9044700	166200	166200	166200	166200	0
143	20250106	161600	9044700	166200	166200	166200	166200	0
144	20250106	161500	9044700	166200	166200	166200	166200	0
145	20250106	161400	9044700	166200	166200	166200	166200	0
146	20250106	161300	9044700	166200	166200	166200	166200	0
147	20250106	161200	9044700	166200	166200	166200	166200	0
148	20250106	161100	9044700	166200	166200	166200	166200	0
149	20250106	161000	9044700	166200	166200	166200	166200	0
150	20250106	160900	9044700	166200	166200	166200	166200	0
151	20250106	160800	9044700	166200	166200	166200	166200	0
152	20250106	160700	9044700	166200	166200	166200	166200	3
153	20250106	160600	9044700	166200	166200	166200	166200	0
154	20250106	160500	9044700	166200	166200	166200	166200	0
155	20250106	160400	9044700	166200	166200	166200	166200	0
156	20250106	160300	9044700	166200	166200	166200	166200	0
157	20250106	160200	9044700	166200	166200	166200	166200	0
158	20250106	160100	9044700	166200	166200	166200	166200	0
159	20250106	160000	9044700	166200	166200	166200	166200	0
160	20250106	155900	9044700	166200	166200	166200	166200	0
161	20250106	155800	9044700	166200	166200	166200	166200	0
162	20250106	155700	9044700	166200	166200	166200	166200	0
163	20250106	155600	9044700	166200	166200	166200	166200	0
164	20250106	155500	9044700	166200	166200	166200	166200	0
165	20250106	155400	9044700	166200	166200	166200	166200	0
166	20250106	155300	9044700	166200	166200	166200	166200	0
167	20250106	155200	9044700	166200	166200	166200	166200	0
168	20250106	155100	9044700	166200	166200	166200	166200	0
169	20250106	155000	9044700	166200	166200	166200	166200	0
170	20250106	154900	9044700	166200	166200	166200	166200	0
171	20250106	154800	9044700	166200	166200	166200	166200	0
172	20250106	154700	9044700	166200	166200	166200	166200	0
173	20250106	154600	9044700	166200	166200	166200	166200	0
174	20250106	154500	9044700	166200	166200	166200	166200	0
175	20250106	154400	9044700	166200	166200	166200	166200	0
176	20250106	154300	9044700	166200	166200	166200	166200	0
177	20250106	154200	9044700	166200	166200	166200	166200	0
178	20250106	154100	9044700	166200	166200	166200	166200	0
179	20250106	154000	9044700	166200	166200	166200	166200	0
180	20250106	153900	9044700	166200	166200	166200	166200	0
181	20250106	153800	9044700	166200	166200	166200	166200	0
182	20250106	153700	9044700	166200	166200	166200	166200	3
183	20250106	153600	9044700	166200	166200	166200	166200	0
184	20250106	153500	9044700	166200	166200	166200	166200	0
185	20250106	153400	9044700	166200	166200	166200	166200	0
186	20250106	153300	9044700	166200	166200	166200	166200	0
187	20250106	153200	9044700	166200	166200	166200	166200	0
188	20250106	153100	9044700	166200	166200	166200	166200	0
189	20250106	153000	9044700	166200	166200	166200	166200	3
190	20250106	152900	8546100	166500	166500	166500	166500	0
191	20250106	152800	8546100	166500	166500	166500	166500	0
192	20250106	152700	8546100	166500	166500	166500	166500	0
193	20250106	152600	8546100	166500	166500	166500	166500	0
194	20250106	152500	8546100	166500	166500	166500	166500	0
195	20250106	152400	8546100	166500	166500	166500	166500	0
196	20250106	152300	8546100	166500	166500	166500	166500	0
197	20250106	152200	8546100	166500	166500	166500	166500	0
198	20250106	152100	8546100	166500	166500	166500	166500	0
199	20250106	152000	8546100	166500	166500	166500	166500	0
200	20250106	151900	8546100	166500	166500	166500	166500	0
201	20250106	151800	8546100	166500	166500	166500	166500	0
202	20250106	151700	8546100	166500	166500	166500	166500	0
203	20250106	151600	8546100	166500	166500	166500	166500	0
204	20250106	151500	8546100	166500	166500	166500	166500	0
205	20250106	151400	8546100	166500	166500	166500	166500	0
206	20250106	151300	8546100	166500	167000	167000	166500	14
207	20250106	151200	6213700	168400	168400	168400	168400	0
208	20250106	151100	6213700	168400	168400	168400	168400	0
209	20250106	151000	6213700	168400	168400	168400	168400	0
210	20250106	150900	6213700	168400	168400	168400	168400	0
211	20250106	150800	6213700	168400	168400	168400	168400	0
212	20250106	150700	6213700	168400	168400	168400	168400	0
213	20250106	150600	6213700	168400	168400	168400	168400	0
214	20250106	150500	6213700	168400	168400	168400	168400	0
215	20250106	150400	6213700	168400	168400	168400	168400	0
216	20250106	150300	6213700	168400	168400	168400	168400	0
217	20250106	150200	6213700	168400	168400	168400	168400	0
218	20250106	150100	6213700	168400	168400	168400	168400	0
219	20250106	150000	6213700	168400	168400	168400	168400	0
220	20250106	145900	6213700	168400	168400	168400	168400	0
221	20250106	145800	6213700	168400	168400	168400	168400	0
222	20250106	145700	6213700	168400	168400	168400	168400	0
223	20250106	145600	6213700	168400	168400	168400	168400	0
224	20250106	145500	6213700	168400	168400	168400	168400	0
225	20250106	145400	6213700	168400	168400	168400	168400	0
226	20250106	145300	6213700	168400	168400	168400	168400	0
227	20250106	145200	6213700	168400	168400	168400	168400	0
228	20250106	145100	6213700	168400	168400	168400	168400	0
229	20250106	145000	6213700	168400	168400	168400	168400	0
230	20250106	144900	6213700	168400	168400	168400	168400	0
231	20250106	144800	6213700	168400	168400	168400	168400	0
232	20250106	144700	6213700	168400	168400	168400	168400	0
233	20250106	144600	6213700	168400	168400	168400	168400	0
234	20250106	144500	6213700	168400	168400	168400	168400	0
235	20250106	144400	6213700	168400	168400	168400	168400	0
236	20250106	144300	6213700	168400	168400	168400	168400	0
237	20250106	144200	6213700	168400	168400	168400	168400	0
238	20250106	144100	6213700	168400	168400	168400	168400	0
239	20250106	144000	6213700	168400	168400	168400	168400	0
240	20250106	143900	6213700	168400	168400	168400	168400	0
241	20250106	143800	6213700	168400	168400	168400	168400	0
242	20250106	143700	6213700	168400	168400	168400	168400	0
243	20250106	143600	6213700	168400	168400	168400	168400	0
244	20250106	143500	6213700	168400	168400	168400	168400	0
245	20250106	143400	6213700	168400	168400	168400	168400	0
246	20250106	143300	6213700	168400	168400	168400	168400	0
247	20250106	143200	6213700	168400	168400	168400	168400	0
248	20250106	143100	6213700	168400	168400	168400	168400	0
249	20250106	143000	6213700	168400	168400	168400	168400	0
250	20250106	142900	6213700	168400	168400	168400	168400	0
251	20250106	142800	6213700	168400	168400	168400	168400	0
252	20250106	142700	6213700	168400	168400	168400	168400	0
253	20250106	142600	6213700	168400	168400	168400	168400	0
254	20250106	142500	6213700	168400	168400	168400	168400	0
255	20250106	142400	6213700	168400	168400	168400	168400	0
256	20250106	142300	6213700	168400	168400	168400	168400	0
257	20250106	142200	6213700	168400	168400	168400	168400	0
258	20250106	142100	6213700	168400	168400	168400	168400	0
259	20250106	142000	6213700	168400	168400	168400	168400	0
260	20250106	141900	6213700	168400	168400	168400	168400	0
261	20250106	141800	6213700	168400	168400	168400	168400	0
262	20250106	141700	6213700	168400	168400	168400	168400	0
263	20250106	141600	6213700	168400	168400	168400	168400	0
264	20250106	141500	6213700	168400	168400	168400	168400	0
265	20250106	141400	6213700	168400	168400	168400	168400	0
266	20250106	141300	6213700	168400	168400	168400	168400	0
267	20250106	141200	6213700	168400	168400	168400	168400	0
268	20250106	141100	6213700	168400	168400	168400	168400	0
269	20250106	141000	6213700	168400	168400	168400	168400	0
270	20250106	140900	6213700	168400	168400	168400	168400	0
271	20250106	140800	6213700	168400	168400	168400	168400	0
272	20250106	140700	6213700	168400	168400	168400	168400	0
273	20250106	140600	6213700	168400	168400	168400	168400	0
274	20250106	140500	6213700	168400	168400	168400	168400	0
275	20250106	140400	6213700	168400	168400	168400	168400	0
276	20250106	140300	6213700	168400	168400	168400	168400	0
277	20250106	140200	6213700	168400	168400	168400	168400	0
278	20250106	140100	6213700	168400	168400	168400	168400	0
279	20250106	140000	6213700	168400	168400	168400	168400	0
280	20250106	135900	6213700	168400	168400	168400	168400	0
281	20250106	135800	6213700	168400	168400	168400	168400	0
282	20250106	135700	6213700	168400	168400	168400	168400	0
283	20250106	135600	6213700	168400	168400	168400	168400	0
284	20250106	135500	6213700	168400	168400	168400	168400	0
285	20250106	135400	6213700	168400	168400	168400	168400	0
286	20250106	135300	6213700	168400	168400	168400	168400	0
287	20250106	135200	6213700	168400	168400	168400	168400	0
288	20250106	135100	6213700	168400	168400	168400	168400	0
289	20250106	135000	6213700	168400	168400	168400	168400	0
290	20250106	134900	6213700	168400	168400	168400	168400	0
291	20250106	134800	6213700	168400	168400	168400	168400	0
292	20250106	134700	6213700	168400	168400	168400	168400	0
293	20250106	134600	6213700	168400	168400	168400	168400	0
294	20250106	134500	6213700	168400	168400	168400	168400	0
295	20250106	134400	6213700	168400	168400	168400	168400	0
296	20250106	134300	6213700	168400	168400	168400	168400	0
297	20250106	134200	6213700	168400	168400	168400	168400	0
298	20250106	134100	6213700	168400	168400	168400	168400	0
299	20250106	134000	6213700	168400	168400	168400	168400	0
300	20250106	133900	6213700	168400	168400	168400	168400	0
301	20250106	133800	6213700	168400	168400	168400	168400	0
302	20250106	133700	6213700	168400	168400	168400	168400	0
303	20250106	133600	6213700	168400	168400	168400	168400	0
304	20250106	133500	6213700	168400	168400	168400	168400	0
305	20250106	133400	6213700	168400	168400	168400	168400	0
306	20250106	133300	6213700	168400	168400	168400	168400	0
307	20250106	133200	6213700	168400	168400	168400	168400	0
308	20250106	133100	6213700	168400	168400	168400	168400	0
309	20250106	133000	6213700	168400	168400	168400	168400	0
310	20250106	132900	6213700	168400	168400	168400	168400	0
311	20250106	132800	6213700	168400	168400	168400	168400	0
312	20250106	132700	6213700	168400	168400	168400	168400	0
313	20250106	132600	6213700	168400	168400	168400	168400	0
314	20250106	132500	6213700	168400	168400	168400	168400	0
315	20250106	132400	6213700	168400	168400	168400	168400	0
316	20250106	132300	6213700	168400	168400	168400	168400	0
317	20250106	132200	6213700	168400	168400	168400	168400	0
318	20250106	132100	6213700	168400	168400	168400	168400	0
319	20250106	132000	6213700	168400	168400	168400	168400	0
320	20250106	131900	6213700	168400	168400	168400	168400	0
321	20250106	131800	6213700	168400	168400	168400	168400	0
322	20250106	131700	6213700	168400	168400	168400	168400	0
323	20250106	131600	6213700	168400	168400	168400	168400	0
324	20250106	131500	6213700	168400	168400	168400	168400	0
325	20250106	131400	6213700	168400	168400	168400	168400	0
326	20250106	131300	6213700	168400	168400	168400	168400	0
327	20250106	131200	6213700	168400	168400	168400	168400	0
328	20250106	131100	6213700	168400	168400	168400	168400	0
329	20250106	131000	6213700	168400	168400	168400	168400	0
330	20250106	130900	6213700	168400	168400	168400	168400	0
331	20250106	130800	6213700	168400	168400	168400	168400	0
332	20250106	130700	6213700	168400	168400	168400	168400	0
333	20250106	130600	6213700	168400	168400	168400	168400	0
334	20250106	130500	6213700	168400	168400	168400	168400	0
335	20250106	130400	6213700	168400	168400	168400	168400	0
336	20250106	130300	6213700	168400	168400	168400	168400	0
337	20250106	130200	6213700	168400	168400	168400	168400	0
338	20250106	130100	6213700	168400	168400	168400	168400	0
339	20250106	130000	6213700	168400	168400	168400	168400	0
340	20250106	125900	6213700	168400	168400	168400	168400	0
341	20250106	125800	6213700	168400	168400	168400	168400	0
342	20250106	125700	6213700	168400	168400	168400	168400	0
343	20250106	125600	6213700	168400	168400	168400	168400	0
344	20250106	125500	6213700	168400	168400	168400	168400	0
345	20250106	125400	6213700	168400	168400	168400	168400	0
346	20250106	125300	6213700	168400	168400	168400	168400	0
347	20250106	125200	6213700	168400	168400	168400	168400	0
348	20250106	125100	6213700	168400	168400	168400	168400	0
349	20250106	125000	6213700	168400	168400	168400	168400	0
350	20250106	124900	6213700	168400	168400	168400	168400	0
351	20250106	124800	6213700	168400	168400	168400	168400	0
352	20250106	124700	6213700	168400	168400	168400	168400	0
353	20250106	124600	6213700	168400	168400	168400	168400	0
354	20250106	124500	6213700	168400	168400	168400	168400	0
355	20250106	124400	6213700	168400	168400	168400	168400	5
356	20250106	124300	5371700	168400	168400	168400	168400	0
357	20250106	124200	5371700	168400	168400	168400	168400	10
358	20250106	124100	3687700	168400	168300	168400	168300	5
359	20250106	124000	2846000	168400	168400	168400	168400	0
360	20250106	123900	2846000	168400	168400	168400	168400	0
361	20250106	123800	2846000	168400	168400	168400	168400	0
362	20250106	123700	2846000	168400	168400	168400	168400	0
363	20250106	123600	2846000	168400	168400	168400	168400	0
364	20250106	123500	2846000	168400	168400	168400	168400	0
365	20250106	123400	2846000	168400	168400	168400	168400	0
366	20250106	123300	2846000	168400	168400	168400	168400	0
367	20250106	123200	2846000	168400	168400	168400	168400	0
368	20250106	123100	2846000	168400	168400	168400	168400	0
369	20250106	123000	2846000	168400	168400	168400	168400	0
370	20250106	122900	2846000	168400	168400	168400	168400	0
371	20250106	122800	2846000	168400	168400	168400	168400	0
372	20250106	122700	2846000	168400	168400	168400	168400	0
373	20250106	122600	2846000	168400	168400	168400	168400	0
374	20250106	122500	2846000	168400	168400	168400	168400	0
375	20250106	122400	2846000	168400	168400	168400	168400	0
376	20250106	122300	2846000	168400	168400	168400	168400	0
377	20250106	122200	2846000	168400	168400	168400	168400	0
378	20250106	122100	2846000	168400	168400	168400	168400	0
379	20250106	122000	2846000	168400	168400	168400	168400	0
380	20250106	121900	2846000	168400	168400	168400	168400	0
381	20250106	121800	2846000	168400	168400	168400	168400	0
382	20250106	121700	2846000	168400	168400	168400	168400	0
383	20250106	121600	2846000	168400	168400	168400	168400	0
384	20250106	121500	2846000	168400	168400	168400	168400	0
385	20250106	121400	2846000	168400	168400	168400	168400	0
386	20250106	121300	2846000	168400	168400	168400	168400	0
387	20250106	121200	2846000	168400	168400	168400	168400	0
388	20250106	121100	2846000	168400	168400	168400	168400	0
389	20250106	121000	2846000	168400	168400	168400	168400	0
390	20250106	120900	2846000	168400	168400	168400	168400	0
391	20250106	120800	2846000	168400	168400	168400	168400	0
392	20250106	120700	2846000	168400	168400	168400	168400	0
393	20250106	120600	2846000	168400	168400	168400	168400	0
394	20250106	120500	2846000	168400	168400	168400	168400	0
395	20250106	120400	2846000	168400	168400	168400	168400	0
396	20250106	120300	2846000	168400	168400	168400	168400	0
397	20250106	120200	2846000	168400	168400	168400	168400	0
398	20250106	120100	2846000	168400	168400	168400	168400	0
399	20250106	120000	2846000	168400	168400	168400	168400	0
400	20250106	115900	2846000	168400	168400	168400	168400	0
401	20250106	115800	2846000	168400	168400	168400	168400	0
402	20250106	115700	2846000	168400	168400	168400	168400	0
403	20250106	115600	2846000	168400	168400	168400	168400	0
404	20250106	115500	2846000	168400	168400	168400	168400	0
405	20250106	115400	2846000	168400	168400	168400	168400	0
406	20250106	115300	2846000	168400	168400	168400	168400	0
407	20250106	115200	2846000	168400	168400	168400	168400	0
408	20250106	115100	2846000	168400	168400	168400	168400	0
409	20250106	115000	2846000	168400	168400	168400	168400	0
410	20250106	114900	2846000	168400	168400	168400	168400	0
411	20250106	114800	2846000	168400	168400	168400	168400	0
412	20250106	114700	2846000	168400	168400	168400	168400	0
413	20250106	114600	2846000	168400	168400	168400	168400	0
414	20250106	114500	2846000	168400	168400	168400	168400	0
415	20250106	114400	2846000	168400	168400	168400	168400	0
416	20250106	114300	2846000	168400	168400	168400	168400	0
417	20250106	114200	2846000	168400	168400	168400	168400	0
418	20250106	114100	2846000	168400	168400	168400	168400	0
419	20250106	114000	2846000	168400	168400	168400	168400	0
420	20250106	113900	2846000	168400	168400	168400	168400	0
421	20250106	113800	2846000	168400	168400	168400	168400	0
422	20250106	113700	2846000	168400	168400	168400	168400	0
423	20250106	113600	2846000	168400	168400	168400	168400	0
424	20250106	113500	2846000	168400	168400	168400	168400	0
425	20250106	113400	2846000	168400	168400	168400	168400	0
426	20250106	113300	2846000	168400	168400	168400	168400	0
427	20250106	113200	2846000	168400	168400	168400	168400	0
428	20250106	113100	2846000	168400	168400	168400	168400	0
429	20250106	113000	2846000	168400	168400	168400	168400	0
430	20250106	112900	2846000	168400	168400	168400	168400	0
431	20250106	112800	2846000	168400	168400	168400	168400	0
432	20250106	112700	2846000	168400	168400	168400	168400	0
433	20250106	112600	2846000	168400	168400	168400	168400	0
434	20250106	112500	2846000	168400	168400	168400	168400	0
435	20250106	112400	2846000	168400	168400	168400	168400	0
436	20250106	112300	2846000	168400	168400	168400	168400	1
437	20250106	112200	2677600	168000	168000	168000	168000	0
438	20250106	112100	2677600	168000	168000	168000	168000	0
439	20250106	112000	2677600	168000	168000	168000	168000	0
440	20250106	111900	2677600	168000	168000	168000	168000	0
441	20250106	111800	2677600	168000	168000	168000	168000	0
442	20250106	111700	2677600	168000	168000	168000	168000	0
443	20250106	111600	2677600	168000	168000	168000	168000	0
444	20250106	111500	2677600	168000	168000	168000	168000	0
445	20250106	111400	2677600	168000	168000	168000	168000	0
446	20250106	111300	2677600	168000	168000	168000	168000	0
447	20250106	111200	2677600	168000	168000	168000	168000	0
448	20250106	111100	2677600	168000	168000	168000	168000	0
449	20250106	111000	2677600	168000	168000	168000	168000	0
450	20250106	110900	2677600	168000	168000	168000	168000	0
451	20250106	110800	2677600	168000	168000	168000	168000	0
452	20250106	110700	2677600	168000	168000	168000	168000	0
453	20250106	110600	2677600	168000	168000	168000	168000	0
454	20250106	110500	2677600	168000	168000	168000	168000	0
455	20250106	110400	2677600	168000	168000	168000	168000	0
456	20250106	110300	2677600	168000	168000	168000	168000	0
457	20250106	110200	2677600	168000	168000	168000	168000	0
458	20250106	110100	2677600	168000	168000	168000	168000	0
459	20250106	110000	2677600	168000	168000	168000	168000	0
460	20250106	105900	2677600	168000	168000	168000	168000	0
461	20250106	105800	2677600	168000	168000	168000	168000	0
462	20250106	105700	2677600	168000	168000	168000	168000	0
463	20250106	105600	2677600	168000	168000	168000	168000	0
464	20250106	105500	2677600	168000	168000	168000	168000	0
465	20250106	105400	2677600	168000	168000	168000	168000	0
466	20250106	105300	2677600	168000	168000	168000	168000	0
467	20250106	105200	2677600	168000	168000	168000	168000	0
468	20250106	105100	2677600	168000	168000	168000	168000	0
469	20250106	105000	2677600	168000	168000	168000	168000	0
470	20250106	104900	2677600	168000	168000	168000	168000	0
471	20250106	104800	2677600	168000	168000	168000	168000	0
472	20250106	104700	2677600	168000	168000	168000	168000	0
473	20250106	104600	2677600	168000	168000	168000	168000	0
474	20250106	104500	2677600	168000	168000	168000	168000	0
475	20250106	104400	2677600	168000	168000	168000	168000	0
476	20250106	104300	2677600	168000	168000	168000	168000	0
477	20250106	104200	2677600	168000	168000	168000	168000	0
478	20250106	104100	2677600	168000	168000	168000	168000	0
479	20250106	104000	2677600	168000	168000	168000	168000	0
480	20250106	103900	2677600	168000	168000	168000	168000	0
481	20250106	103800	2677600	168000	168000	168000	168000	0
482	20250106	103700	2677600	168000	168000	168000	168000	0
483	20250106	103600	2677600	168000	168000	168000	168000	0
484	20250106	103500	2677600	168000	168000	168000	168000	0
485	20250106	103400	2677600	168000	168000	168000	168000	0
486	20250106	103300	2677600	168000	168000	168000	168000	0
487	20250106	103200	2677600	168000	168000	168000	168000	0
488	20250106	103100	2677600	168000	168000	168000	168000	0
489	20250106	103000	2677600	168000	168000	168000	168000	0
490	20250106	102900	2677600	168000	168000	168000	168000	0
491	20250106	102800	2677600	168000	168000	168000	168000	0
492	20250106	102700	2677600	168000	168000	168000	168000	0
493	20250106	102600	2677600	168000	168000	168000	168000	0
494	20250106	102500	2677600	168000	168000	168000	168000	0
495	20250106	102400	2677600	168000	168000	168000	168000	0
496	20250106	102300	2677600	168000	168000	168000	168000	0
497	20250106	102200	2677600	168000	168000	168000	168000	0
498	20250106	102100	2677600	168000	168000	168000	168000	0
499	20250106	102000	2677600	168000	168000	168000	168000	0
500	20250106	101900	2677600	168000	168000	168000	168000	0
501	20250106	101800	2677600	168000	168000	168000	168000	0
502	20250106	101700	2677600	168000	168000	168000	168000	0
503	20250106	101600	2677600	168000	168000	168000	168000	0
504	20250106	101500	2677600	168000	168000	168000	168000	0
505	20250106	101400	2677600	168000	168000	168000	168000	0
506	20250106	101300	2677600	168000	168000	168000	168000	0
507	20250106	101200	2677600	168000	168000	168000	168000	0
508	20250106	101100	2677600	168000	168000	168000	168000	0
509	20250106	101000	2677600	168000	168000	168000	168000	0
510	20250106	100900	2677600	168000	168000	168000	168000	0
511	20250106	100800	2677600	168000	168000	168000	168000	0
512	20250106	100700	2677600	168000	168000	168000	168000	0
513	20250106	100600	2677600	168000	168000	168000	168000	0
514	20250106	100500	2677600	168000	168000	168000	168000	0
515	20250106	100400	2677600	168000	168000	168000	168000	0
516	20250106	100300	2677600	168000	168000	168000	168000	0
517	20250106	100200	2677600	168000	168000	168000	168000	0
518	20250106	100100	2677600	168000	168000	168000	168000	0
519	20250106	100000	2677600	168000	168000	168000	168000	0
520	20250106	095900	2677600	168000	168000	168000	168000	0
521	20250106	095800	2677600	168000	168000	168000	168000	0
522	20250106	095700	2677600	168000	168000	168000	168000	0
523	20250106	095600	2677600	168000	168000	168000	168000	0
524	20250106	095500	2677600	168000	168000	168000	168000	0
525	20250106	095400	2677600	168000	168000	168000	168000	0
526	20250106	095300	2677600	168000	168100	168100	168000	3
527	20250106	095200	2173500	168000	168000	168000	168000	0
528	20250106	095100	2173500	168000	168000	168000	168000	0
529	20250106	095000	2173500	168000	168000	168000	168000	0
530	20250106	094900	2173500	168000	168000	168000	168000	3
531	20250106	094800	1669500	168000	168000	168000	168000	0
532	20250106	094700	1669500	168000	168000	168000	168000	0
533	20250106	094600	1669500	168000	168000	168000	168000	0
534	20250106	094500	1669500	168000	168000	168000	168000	2
535	20250106	094400	1333500	168000	168000	168000	168000	0
536	20250106	094300	1333500	168000	168000	168000	168000	0
537	20250106	094200	1333500	168000	168000	168000	168000	0
538	20250106	094100	1333500	168000	168000	168000	168000	0
539	20250106	094000	1333500	168000	168000	168000	168000	0
540	20250106	093900	1333500	168000	168000	168000	168000	0
541	20250106	093800	1333500	168000	168000	168000	168000	0
542	20250106	093700	1333500	168000	168000	168000	168000	1
543	20250106	093600	1165500	165100	165100	165100	165100	0
544	20250106	093500	1165500	165100	165100	165100	165100	0
545	20250106	093400	1165500	165100	165100	165100	165100	0
546	20250106	093300	1165500	165100	165100	165100	165100	0
547	20250106	093200	1165500	165100	165100	165100	165100	0
548	20250106	093100	1165500	165100	165100	165100	165100	0
549	20250106	093000	1165500	165100	165100	165100	165100	0
550	20250106	092900	1165500	165100	165100	165100	165100	0
551	20250106	092800	1165500	165100	165100	165100	165100	0
552	20250106	092700	1165500	165100	165100	165100	165100	0
553	20250106	092600	1165500	165100	165100	165100	165100	0
554	20250106	092500	1165500	165100	165100	165100	165100	0
555	20250106	092400	1165500	165100	165100	165100	165100	0
556	20250106	092300	1165500	165100	165100	165100	165100	0
557	20250106	092200	1165500	165100	165100	165100	165100	0
558	20250106	092100	1165500	165100	165100	165100	165100	0
559	20250106	092000	1165500	165100	165100	165100	165100	0
560	20250106	091900	1165500	165100	165100	165100	165100	0
561	20250106	091800	1165500	165100	165100	165100	165100	0
562	20250106	091700	1165500	165100	165100	165100	165100	0
563	20250106	091600	1165500	165100	165100	165100	165100	0
564	20250106	091500	1165500	165100	165100	165100	165100	0
565	20250106	091400	1165500	165100	165100	165100	165100	0
566	20250106	091300	1165500	165100	165100	165100	165100	0
567	20250106	091200	1165500	165100	165100	165100	165100	0
568	20250106	091100	1165500	165100	165100	165100	165100	0
569	20250106	091000	1165500	165100	165100	165100	165100	0
570	20250106	090900	1165500	165100	165200	165200	165100	3
571	20250106	090800	670100	167500	167500	167500	167500	0
572	20250106	090700	670100	167500	167500	167500	167500	3
573	20250106	090600	167600	167600	167600	167600	167600	0
574	20250106	090500	167600	167600	167600	167600	167600	0
575	20250106	090400	167600	167600	167600	167600	167600	0
576	20250106	090300	167600	167600	167600	167600	167600	0
577	20250106	090200	167600	167600	167600	167600	167600	0
578	20250106	090100	167600	167600	167600	167600	167600	0
579	20250106	090000	167600	167600	167600	167600	167600	1