KissMeData/002600/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183700	5409900	168900	168900	168900	168900	1
3	20250122	183600	5409900	168900	168900	168900	168900	0
4	20250122	183500	5409900	168900	168900	168900	168900	0
5	20250122	183400	5409900	168900	168900	168900	168900	0
6	20250122	183300	5409900	168900	168900	168900	168900	0
7	20250122	183200	5409900	168900	168900	168900	168900	0
8	20250122	183100	5409900	168900	168900	168900	168900	0
9	20250122	183000	5409900	168900	168900	168900	168900	0
10	20250122	182900	5409900	168900	168900	168900	168900	0
11	20250122	182800	5409900	168900	168900	168900	168900	0
12	20250122	182700	5409900	168900	168900	168900	168900	0
13	20250122	182600	5409900	168900	168900	168900	168900	0
14	20250122	182500	5409900	168900	168900	168900	168900	0
15	20250122	182400	5409900	168900	168900	168900	168900	0
16	20250122	182300	5409900	168900	168900	168900	168900	0
17	20250122	182200	5409900	168900	168900	168900	168900	0
18	20250122	182100	5409900	168900	168900	168900	168900	0
19	20250122	182000	5409900	168900	168900	168900	168900	0
20	20250122	181900	5409900	168900	168900	168900	168900	0
21	20250122	181800	5409900	168900	168900	168900	168900	0
22	20250122	181700	5409900	168900	168900	168900	168900	0
23	20250122	181600	5409900	168900	168900	168900	168900	0
24	20250122	181500	5409900	168900	168900	168900	168900	0
25	20250122	181400	5409900	168900	168900	168900	168900	0
26	20250122	181300	5409900	168900	168900	168900	168900	0
27	20250122	181200	5409900	168900	168900	168900	168900	0
28	20250122	181100	5409900	168900	168900	168900	168900	0
29	20250122	181000	5409900	168900	168900	168900	168900	0
30	20250122	180900	5409900	168900	168900	168900	168900	0
31	20250122	180800	5409900	168900	168900	168900	168900	0
32	20250122	180700	5409900	168900	168900	168900	168900	1
33	20250122	180600	5409900	168900	168900	168900	168900	0
34	20250122	180500	5409900	168900	168900	168900	168900	0
35	20250122	180400	5409900	168900	168900	168900	168900	0
36	20250122	180300	5409900	168900	168900	168900	168900	0
37	20250122	180200	5409900	168900	168900	168900	168900	0
38	20250122	180100	5409900	168900	168900	168900	168900	0
39	20250122	180000	5409900	168900	168900	168900	168900	0
40	20250122	175900	5409900	168900	168900	168900	168900	0
41	20250122	175800	5409900	168900	168900	168900	168900	0
42	20250122	175700	5409900	168900	168900	168900	168900	0
43	20250122	175600	5409900	168900	168900	168900	168900	0
44	20250122	175500	5409900	168900	168900	168900	168900	0
45	20250122	175400	5409900	168900	168900	168900	168900	0
46	20250122	175300	5409900	168900	168900	168900	168900	0
47	20250122	175200	5409900	168900	168900	168900	168900	0
48	20250122	175100	5409900	168900	168900	168900	168900	0
49	20250122	175000	5409900	168900	168900	168900	168900	0
50	20250122	174900	5409900	168900	168900	168900	168900	0
51	20250122	174800	5409900	168900	168900	168900	168900	0
52	20250122	174700	5409900	168900	168900	168900	168900	0
53	20250122	174600	5409900	168900	168900	168900	168900	0
54	20250122	174500	5409900	168900	168900	168900	168900	0
55	20250122	174400	5409900	168900	168900	168900	168900	0
56	20250122	174300	5409900	168900	168900	168900	168900	0
57	20250122	174200	5409900	168900	168900	168900	168900	0
58	20250122	174100	5409900	168900	168900	168900	168900	0
59	20250122	174000	5409900	168900	168900	168900	168900	0
60	20250122	173900	5409900	168900	168900	168900	168900	0
61	20250122	173800	5409900	168900	168900	168900	168900	0
62	20250122	173700	5409900	168900	168900	168900	168900	1
63	20250122	173600	5409900	168900	168900	168900	168900	0
64	20250122	173500	5409900	168900	168900	168900	168900	0
65	20250122	173400	5409900	168900	168900	168900	168900	0
66	20250122	173300	5409900	168900	168900	168900	168900	0
67	20250122	173200	5409900	168900	168900	168900	168900	0
68	20250122	173100	5409900	168900	168900	168900	168900	0
69	20250122	173000	5409900	168900	168900	168900	168900	0
70	20250122	172900	5409900	168900	168900	168900	168900	0
71	20250122	172800	5409900	168900	168900	168900	168900	0
72	20250122	172700	5409900	168900	168900	168900	168900	0
73	20250122	172600	5409900	168900	168900	168900	168900	0
74	20250122	172500	5409900	168900	168900	168900	168900	0
75	20250122	172400	5409900	168900	168900	168900	168900	0
76	20250122	172300	5409900	168900	168900	168900	168900	0
77	20250122	172200	5409900	168900	168900	168900	168900	0
78	20250122	172100	5409900	168900	168900	168900	168900	0
79	20250122	172000	5409900	168900	168900	168900	168900	0
80	20250122	171900	5409900	168900	168900	168900	168900	0
81	20250122	171800	5409900	168900	168900	168900	168900	0
82	20250122	171700	5409900	168900	168900	168900	168900	0
83	20250122	171600	5409900	168900	168900	168900	168900	0
84	20250122	171500	5409900	168900	168900	168900	168900	0
85	20250122	171400	5409900	168900	168900	168900	168900	0
86	20250122	171300	5409900	168900	168900	168900	168900	0
87	20250122	171200	5409900	168900	168900	168900	168900	0
88	20250122	171100	5409900	168900	168900	168900	168900	0
89	20250122	171000	5409900	168900	168900	168900	168900	0
90	20250122	170900	5409900	168900	168900	168900	168900	0
91	20250122	170800	5409900	168900	168900	168900	168900	0
92	20250122	170700	5409900	168900	168900	168900	168900	1
93	20250122	170600	5409900	168900	168900	168900	168900	0
94	20250122	170500	5409900	168900	168900	168900	168900	0
95	20250122	170400	5409900	168900	168900	168900	168900	0
96	20250122	170300	5409900	168900	168900	168900	168900	0
97	20250122	170200	5409900	168900	168900	168900	168900	0
98	20250122	170100	5409900	168900	168900	168900	168900	0
99	20250122	170000	5409900	168900	168900	168900	168900	0
100	20250122	165900	5409900	168900	168900	168900	168900	0
101	20250122	165800	5409900	168900	168900	168900	168900	0
102	20250122	165700	5409900	168900	168900	168900	168900	0
103	20250122	165600	5409900	168900	168900	168900	168900	0
104	20250122	165500	5409900	168900	168900	168900	168900	0
105	20250122	165400	5409900	168900	168900	168900	168900	0
106	20250122	165300	5409900	168900	168900	168900	168900	0
107	20250122	165200	5409900	168900	168900	168900	168900	0
108	20250122	165100	5409900	168900	168900	168900	168900	0
109	20250122	165000	5409900	168900	168900	168900	168900	0
110	20250122	164900	5409900	168900	168900	168900	168900	0
111	20250122	164800	5409900	168900	168900	168900	168900	0
112	20250122	164700	5409900	168900	168900	168900	168900	0
113	20250122	164600	5409900	168900	168900	168900	168900	0
114	20250122	164500	5409900	168900	168900	168900	168900	0
115	20250122	164400	5409900	168900	168900	168900	168900	0
116	20250122	164300	5409900	168900	168900	168900	168900	0
117	20250122	164200	5409900	168900	168900	168900	168900	0
118	20250122	164100	5409900	168900	168900	168900	168900	0
119	20250122	164000	5409900	168900	168900	168900	168900	0
120	20250122	163900	5409900	168900	168900	168900	168900	0
121	20250122	163800	5409900	168900	168900	168900	168900	0
122	20250122	163700	5409900	168900	168900	168900	168900	1
123	20250122	163600	5409900	168900	168900	168900	168900	0
124	20250122	163500	5409900	168900	168900	168900	168900	0
125	20250122	163400	5409900	168900	168900	168900	168900	0
126	20250122	163300	5409900	168900	168900	168900	168900	0
127	20250122	163200	5409900	168900	168900	168900	168900	0
128	20250122	163100	5409900	168900	168900	168900	168900	0
129	20250122	163000	5409900	168900	168900	168900	168900	0
130	20250122	162900	5409900	168900	168900	168900	168900	0
131	20250122	162800	5409900	168900	168900	168900	168900	0
132	20250122	162700	5409900	168900	168900	168900	168900	0
133	20250122	162600	5409900	168900	168900	168900	168900	0
134	20250122	162500	5409900	168900	168900	168900	168900	0
135	20250122	162400	5409900	168900	168900	168900	168900	0
136	20250122	162300	5409900	168900	168900	168900	168900	0
137	20250122	162200	5409900	168900	168900	168900	168900	0
138	20250122	162100	5409900	168900	168900	168900	168900	0
139	20250122	162000	5409900	168900	168900	168900	168900	0
140	20250122	161900	5409900	168900	168900	168900	168900	0
141	20250122	161800	5409900	168900	168900	168900	168900	0
142	20250122	161700	5409900	168900	168900	168900	168900	0
143	20250122	161600	5409900	168900	168900	168900	168900	0
144	20250122	161500	5409900	168900	168900	168900	168900	0
145	20250122	161400	5409900	168900	168900	168900	168900	0
146	20250122	161300	5409900	168900	168900	168900	168900	0
147	20250122	161200	5409900	168900	168900	168900	168900	0
148	20250122	161100	5409900	168900	168900	168900	168900	0
149	20250122	161000	5409900	168900	168900	168900	168900	0
150	20250122	160900	5409900	168900	168900	168900	168900	0
151	20250122	160800	5409900	168900	168900	168900	168900	0
152	20250122	160700	5409900	168900	168900	168900	168900	1
153	20250122	160600	5409900	168900	168900	168900	168900	0
154	20250122	160500	5409900	168900	168900	168900	168900	0
155	20250122	160400	5409900	168900	168900	168900	168900	0
156	20250122	160300	5409900	168900	168900	168900	168900	0
157	20250122	160200	5409900	168900	168900	168900	168900	0
158	20250122	160100	5409900	168900	168900	168900	168900	0
159	20250122	160000	5409900	168900	168900	168900	168900	0
160	20250122	155900	5409900	168900	168900	168900	168900	0
161	20250122	155800	5409900	168900	168900	168900	168900	0
162	20250122	155700	5409900	168900	168900	168900	168900	0
163	20250122	155600	5409900	168900	168900	168900	168900	0
164	20250122	155500	5409900	168900	168900	168900	168900	0
165	20250122	155400	5409900	168900	168900	168900	168900	0
166	20250122	155300	5409900	168900	168900	168900	168900	0
167	20250122	155200	5409900	168900	168900	168900	168900	0
168	20250122	155100	5409900	168900	168900	168900	168900	0
169	20250122	155000	5409900	168900	168900	168900	168900	0
170	20250122	154900	5409900	168900	168900	168900	168900	0
171	20250122	154800	5409900	168900	168900	168900	168900	0
172	20250122	154700	5409900	168900	168900	168900	168900	0
173	20250122	154600	5409900	168900	168900	168900	168900	0
174	20250122	154500	5409900	168900	168900	168900	168900	0
175	20250122	154400	5409900	168900	168900	168900	168900	0
176	20250122	154300	5409900	168900	168900	168900	168900	0
177	20250122	154200	5409900	168900	168900	168900	168900	0
178	20250122	154100	5409900	168900	168900	168900	168900	0
179	20250122	154000	5409900	168900	168900	168900	168900	0
180	20250122	153900	5409900	168900	168900	168900	168900	0
181	20250122	153800	5409900	168900	168900	168900	168900	0
182	20250122	153700	5409900	168900	168900	168900	168900	1
183	20250122	153600	5409900	168900	168900	168900	168900	0
184	20250122	153500	5409900	168900	168900	168900	168900	0
185	20250122	153400	5409900	168900	168900	168900	168900	0
186	20250122	153300	5409900	168900	168900	168900	168900	0
187	20250122	153200	5409900	168900	168900	168900	168900	0
188	20250122	153100	5409900	168900	168900	168900	168900	0
189	20250122	153000	5409900	168900	168900	168900	168900	0
190	20250122	152900	5409900	168900	168900	168900	168900	0
191	20250122	152800	5409900	168900	168900	168900	168900	0
192	20250122	152700	5409900	168900	168900	168900	168900	0
193	20250122	152600	5409900	168900	168900	168900	168900	0
194	20250122	152500	5409900	168900	168900	168900	168900	0
195	20250122	152400	5409900	168900	168900	168900	168900	0
196	20250122	152300	5409900	168900	168900	168900	168900	0
197	20250122	152200	5409900	168900	168900	168900	168900	0
198	20250122	152100	5409900	168900	168900	168900	168900	0
199	20250122	152000	5409900	168900	168900	168900	168900	0
200	20250122	151900	5409900	168900	168900	168900	168900	0
201	20250122	151800	5409900	168900	168900	168900	168900	0
202	20250122	151700	5409900	168900	168900	168900	168900	0
203	20250122	151600	5409900	168900	168900	168900	168900	0
204	20250122	151500	5409900	168900	168900	168900	168900	0
205	20250122	151400	5409900	168900	168900	168900	168900	0
206	20250122	151300	5409900	168900	168900	168900	168900	0
207	20250122	151200	5409900	168900	168900	168900	168900	0
208	20250122	151100	5409900	168900	168900	168900	168900	0
209	20250122	151000	5409900	168900	168900	168900	168900	0
210	20250122	150900	5409900	168900	168900	168900	168900	0
211	20250122	150800	5409900	168900	168900	168900	168900	0
212	20250122	150700	5409900	168900	168900	168900	168900	0
213	20250122	150600	5409900	168900	168900	168900	168900	0
214	20250122	150500	5409900	168900	168900	168900	168900	0
215	20250122	150400	5409900	168900	168900	168900	168900	0
216	20250122	150300	5409900	168900	168900	168900	168900	0
217	20250122	150200	5409900	168900	168900	168900	168900	0
218	20250122	150100	5409900	168900	168900	168900	168900	0
219	20250122	150000	5409900	168900	168900	168900	168900	0
220	20250122	145900	5409900	168900	168900	168900	168900	0
221	20250122	145800	5409900	168900	168900	168900	168900	0
222	20250122	145700	5409900	168900	168900	168900	168900	0
223	20250122	145600	5409900	168900	168900	168900	168900	0
224	20250122	145500	5409900	168900	168900	168900	168900	0
225	20250122	145400	5409900	168900	168900	168900	168900	0
226	20250122	145300	5409900	168900	168900	168900	168900	0
227	20250122	145200	5409900	168900	168900	168900	168900	0
228	20250122	145100	5409900	168900	168900	168900	168900	0
229	20250122	145000	5409900	168900	168900	168900	168900	0
230	20250122	144900	5409900	168900	168900	168900	168900	0
231	20250122	144800	5409900	168900	168900	168900	168900	0
232	20250122	144700	5409900	168900	168900	168900	168900	0
233	20250122	144600	5409900	168900	168900	168900	168900	0
234	20250122	144500	5409900	168900	168900	168900	168900	0
235	20250122	144400	5409900	168900	168900	168900	168900	0
236	20250122	144300	5409900	168900	168900	168900	168900	0
237	20250122	144200	5409900	168900	168900	168900	168900	0
238	20250122	144100	5409900	168900	168900	168900	168900	0
239	20250122	144000	5409900	168900	168900	168900	168900	0
240	20250122	143900	5409900	168900	168900	168900	168900	0
241	20250122	143800	5409900	168900	168900	168900	168900	0
242	20250122	143700	5409900	168900	168900	168900	168900	0
243	20250122	143600	5409900	168900	168900	168900	168900	0
244	20250122	143500	5409900	168900	168900	168900	168900	0
245	20250122	143400	5409900	168900	168900	168900	168900	0
246	20250122	143300	5409900	168900	168900	168900	168900	0
247	20250122	143200	5409900	168900	168900	168900	168900	0
248	20250122	143100	5409900	168900	168900	168900	168900	0
249	20250122	143000	5409900	168900	168900	168900	168900	0
250	20250122	142900	5409900	168900	168900	168900	168900	0
251	20250122	142800	5409900	168900	168900	168900	168900	0
252	20250122	142700	5409900	168900	168900	168900	168900	0
253	20250122	142600	5409900	168900	168900	168900	168900	0
254	20250122	142500	5409900	168900	168900	168900	168900	0
255	20250122	142400	5409900	168900	168900	168900	168900	0
256	20250122	142300	5409900	168900	168900	168900	168900	0
257	20250122	142200	5409900	168900	168900	168900	168900	0
258	20250122	142100	5409900	168900	168900	168900	168900	0
259	20250122	142000	5409900	168900	168900	168900	168900	0
260	20250122	141900	5409900	168900	168900	168900	168900	0
261	20250122	141800	5409900	168900	168900	168900	168900	0
262	20250122	141700	5409900	168900	168900	168900	168900	0
263	20250122	141600	5409900	168900	168900	168900	168900	0
264	20250122	141500	5409900	168900	168900	168900	168900	0
265	20250122	141400	5409900	168900	168900	168900	168900	0
266	20250122	141300	5409900	168900	168900	168900	168900	0
267	20250122	141200	5409900	168900	168900	168900	168900	0
268	20250122	141100	5409900	168900	168900	168900	168900	0
269	20250122	141000	5409900	168900	168900	168900	168900	1
270	20250122	140900	5241000	169100	169100	169100	169100	0
271	20250122	140800	5241000	169100	169100	169100	169100	0
272	20250122	140700	5241000	169100	169100	169100	169100	0
273	20250122	140600	5241000	169100	169100	169100	169100	0
274	20250122	140500	5241000	169100	169100	169100	169100	0
275	20250122	140400	5241000	169100	169100	169100	169100	0
276	20250122	140300	5241000	169100	169100	169100	169100	0
277	20250122	140200	5241000	169100	169100	169100	169100	0
278	20250122	140100	5241000	169100	169100	169100	169100	0
279	20250122	140000	5241000	169100	169100	169100	169100	0
280	20250122	135900	5241000	169100	169100	169100	169100	0
281	20250122	135800	5241000	169100	169100	169100	169100	0
282	20250122	135700	5241000	169100	169100	169100	169100	0
283	20250122	135600	5241000	169100	169100	169100	169100	0
284	20250122	135500	5241000	169100	169100	169100	169100	0
285	20250122	135400	5241000	169100	169100	169100	169100	0
286	20250122	135300	5241000	169100	169100	169100	169100	0
287	20250122	135200	5241000	169100	169100	169100	169100	0
288	20250122	135100	5241000	169100	169100	169100	169100	0
289	20250122	135000	5241000	169100	169100	169100	169100	0
290	20250122	134900	5241000	169100	169100	169100	169100	0
291	20250122	134800	5241000	169100	169100	169100	169100	0
292	20250122	134700	5241000	169100	169100	169100	169100	0
293	20250122	134600	5241000	169100	169100	169100	169100	0
294	20250122	134500	5241000	169100	169100	169100	169100	0
295	20250122	134400	5241000	169100	169100	169100	169100	0
296	20250122	134300	5241000	169100	169100	169100	169100	0
297	20250122	134200	5241000	169100	169100	169100	169100	0
298	20250122	134100	5241000	169100	169100	169100	169100	0
299	20250122	134000	5241000	169100	169100	169100	169100	0
300	20250122	133900	5241000	169100	169100	169100	169100	0
301	20250122	133800	5241000	169100	169100	169100	169100	0
302	20250122	133700	5241000	169100	169100	169100	169100	0
303	20250122	133600	5241000	169100	169100	169100	169100	0
304	20250122	133500	5241000	169100	169100	169100	169100	0
305	20250122	133400	5241000	169100	169100	169100	169100	0
306	20250122	133300	5241000	169100	169100	169100	169100	0
307	20250122	133200	5241000	169100	169100	169100	169100	0
308	20250122	133100	5241000	169100	169100	169100	169100	0
309	20250122	133000	5241000	169100	169100	169100	169100	0
310	20250122	132900	5241000	169100	169100	169100	169100	0
311	20250122	132800	5241000	169100	169100	169100	169100	0
312	20250122	132700	5241000	169100	169100	169100	169100	0
313	20250122	132600	5241000	169100	169100	169100	169100	0
314	20250122	132500	5241000	169100	169100	169100	169100	0
315	20250122	132400	5241000	169100	169100	169100	169100	0
316	20250122	132300	5241000	169100	169100	169100	169100	0
317	20250122	132200	5241000	169100	169100	169100	169100	0
318	20250122	132100	5241000	169100	169100	169100	169100	0
319	20250122	132000	5241000	169100	169100	169100	169100	0
320	20250122	131900	5241000	169100	169100	169100	169100	0
321	20250122	131800	5241000	169100	169100	169100	169100	0
322	20250122	131700	5241000	169100	169100	169100	169100	0
323	20250122	131600	5241000	169100	169100	169100	169100	0
324	20250122	131500	5241000	169100	169100	169100	169100	0
325	20250122	131400	5241000	169100	169100	169100	169100	0
326	20250122	131300	5241000	169100	169100	169100	169100	0
327	20250122	131200	5241000	169100	169100	169100	169100	0
328	20250122	131100	5241000	169100	169100	169100	169100	0
329	20250122	131000	5241000	169100	169100	169100	169100	0
330	20250122	130900	5241000	169100	169100	169100	169100	0
331	20250122	130800	5241000	169100	169100	169100	169100	0
332	20250122	130700	5241000	169100	169100	169100	169100	0
333	20250122	130600	5241000	169100	169100	169100	169100	0
334	20250122	130500	5241000	169100	169100	169100	169100	0
335	20250122	130400	5241000	169100	169100	169100	169100	0
336	20250122	130300	5241000	169100	169100	169100	169100	0
337	20250122	130200	5241000	169100	169100	169100	169100	0
338	20250122	130100	5241000	169100	169100	169100	169100	0
339	20250122	130000	5241000	169100	169100	169100	169100	0
340	20250122	125900	5241000	169100	169100	169100	169100	0
341	20250122	125800	5241000	169100	169100	169100	169100	0
342	20250122	125700	5241000	169100	169100	169100	169100	0
343	20250122	125600	5241000	169100	169100	169100	169100	0
344	20250122	125500	5241000	169100	169100	169100	169100	0
345	20250122	125400	5241000	169100	169100	169100	169100	0
346	20250122	125300	5241000	169100	169100	169100	169100	0
347	20250122	125200	5241000	169100	169100	169100	169100	0
348	20250122	125100	5241000	169100	169100	169100	169100	0
349	20250122	125000	5241000	169100	169100	169100	169100	0
350	20250122	124900	5241000	169100	169100	169100	169100	0
351	20250122	124800	5241000	169100	169100	169100	169100	0
352	20250122	124700	5241000	169100	169100	169100	169100	0
353	20250122	124600	5241000	169100	169100	169100	169100	0
354	20250122	124500	5241000	169100	169100	169100	169100	0
355	20250122	124400	5241000	169100	169100	169100	169100	0
356	20250122	124300	5241000	169100	169100	169100	169100	0
357	20250122	124200	5241000	169100	169100	169100	169100	0
358	20250122	124100	5241000	169100	169100	169100	169100	0
359	20250122	124000	5241000	169100	169100	169100	169100	0
360	20250122	123900	5241000	169100	169100	169100	169100	0
361	20250122	123800	5241000	169100	169100	169100	169100	0
362	20250122	123700	5241000	169100	169100	169100	169100	0
363	20250122	123600	5241000	169100	169100	169100	169100	0
364	20250122	123500	5241000	169100	169100	169100	169100	0
365	20250122	123400	5241000	169100	169100	169100	169100	0
366	20250122	123300	5241000	169100	169100	169100	169100	0
367	20250122	123200	5241000	169100	169100	169100	169100	0
368	20250122	123100	5241000	169100	169100	169100	169100	0
369	20250122	123000	5241000	169100	169100	169100	169100	0
370	20250122	122900	5241000	169100	169100	169100	169100	0
371	20250122	122800	5241000	169100	169100	169100	169100	0
372	20250122	122700	5241000	169100	169100	169100	169100	0
373	20250122	122600	5241000	169100	169100	169100	169100	0
374	20250122	122500	5241000	169100	169100	169100	169100	0
375	20250122	122400	5241000	169100	169100	169100	169100	0
376	20250122	122300	5241000	169100	169100	169100	169100	0
377	20250122	122200	5241000	169100	169100	169100	169100	0
378	20250122	122100	5241000	169100	169100	169100	169100	0
379	20250122	122000	5241000	169100	169100	169100	169100	0
380	20250122	121900	5241000	169100	169100	169100	169100	0
381	20250122	121800	5241000	169100	169100	169100	169100	0
382	20250122	121700	5241000	169100	169100	169100	169100	0
383	20250122	121600	5241000	169100	169100	169100	169100	0
384	20250122	121500	5241000	169100	169100	169100	169100	0
385	20250122	121400	5241000	169100	169100	169100	169100	0
386	20250122	121300	5241000	169100	169100	169100	169100	0
387	20250122	121200	5241000	169100	169100	169100	169100	0
388	20250122	121100	5241000	169100	169100	169100	169100	0
389	20250122	121000	5241000	169100	169100	169100	169100	0
390	20250122	120900	5241000	169100	169100	169100	169100	0
391	20250122	120800	5241000	169100	169100	169100	169100	0
392	20250122	120700	5241000	169100	169100	169100	169100	0
393	20250122	120600	5241000	169100	169100	169100	169100	0
394	20250122	120500	5241000	169100	169100	169100	169100	0
395	20250122	120400	5241000	169100	169100	169100	169100	0
396	20250122	120300	5241000	169100	169100	169100	169100	0
397	20250122	120200	5241000	169100	169100	169100	169100	0
398	20250122	120100	5241000	169100	169100	169100	169100	0
399	20250122	120000	5241000	169100	169100	169100	169100	1
400	20250122	115900	5071900	169000	169000	169000	169000	0
401	20250122	115800	5071900	169000	169000	169000	169000	0
402	20250122	115700	5071900	169000	169000	169000	169000	0
403	20250122	115600	5071900	169000	169000	169000	169000	0
404	20250122	115500	5071900	169000	169000	169000	169000	0
405	20250122	115400	5071900	169000	169000	169000	169000	0
406	20250122	115300	5071900	169000	169000	169000	169000	0
407	20250122	115200	5071900	169000	169000	169000	169000	0
408	20250122	115100	5071900	169000	169000	169000	169000	0
409	20250122	115000	5071900	169000	169000	169000	169000	0
410	20250122	114900	5071900	169000	169000	169000	169000	0
411	20250122	114800	5071900	169000	169000	169000	169000	0
412	20250122	114700	5071900	169000	169000	169000	169000	0
413	20250122	114600	5071900	169000	169000	169000	169000	0
414	20250122	114500	5071900	169000	169000	169000	169000	0
415	20250122	114400	5071900	169000	169000	169000	169000	0
416	20250122	114300	5071900	169000	169000	169000	169000	0
417	20250122	114200	5071900	169000	169000	169000	169000	0
418	20250122	114100	5071900	169000	169000	169000	169000	0
419	20250122	114000	5071900	169000	169000	169000	169000	0
420	20250122	113900	5071900	169000	169000	169000	169000	0
421	20250122	113800	5071900	169000	169000	169000	169000	0
422	20250122	113700	5071900	169000	169000	169000	169000	0
423	20250122	113600	5071900	169000	169000	169000	169000	0
424	20250122	113500	5071900	169000	169000	169000	169000	0
425	20250122	113400	5071900	169000	169000	169000	169000	0
426	20250122	113300	5071900	169000	169000	169000	169000	0
427	20250122	113200	5071900	169000	169000	169000	169000	0
428	20250122	113100	5071900	169000	169000	169000	169000	0
429	20250122	113000	5071900	169000	169000	169000	169000	0
430	20250122	112900	5071900	169000	169000	169000	169000	0
431	20250122	112800	5071900	169000	169000	169000	169000	0
432	20250122	112700	5071900	169000	169000	169000	169000	0
433	20250122	112600	5071900	169000	169000	169000	169000	0
434	20250122	112500	5071900	169000	169000	169000	169000	0
435	20250122	112400	5071900	169000	169000	169000	169000	0
436	20250122	112300	5071900	169000	169000	169000	169000	0
437	20250122	112200	5071900	169000	169000	169000	169000	0
438	20250122	112100	5071900	169000	169000	169000	169000	0
439	20250122	112000	5071900	169000	169000	169000	169000	0
440	20250122	111900	5071900	169000	169000	169000	169000	0
441	20250122	111800	5071900	169000	169000	169000	169000	0
442	20250122	111700	5071900	169000	169000	169000	169000	0
443	20250122	111600	5071900	169000	169000	169000	169000	0
444	20250122	111500	5071900	169000	169000	169000	169000	0
445	20250122	111400	5071900	169000	169000	169000	169000	0
446	20250122	111300	5071900	169000	169000	169000	169000	0
447	20250122	111200	5071900	169000	169000	169000	169000	0
448	20250122	111100	5071900	169000	169000	169000	169000	0
449	20250122	111000	5071900	169000	169000	169000	169000	0
450	20250122	110900	5071900	169000	169000	169000	169000	0
451	20250122	110800	5071900	169000	169000	169000	169000	0
452	20250122	110700	5071900	169000	169000	169000	169000	0
453	20250122	110600	5071900	169000	169000	169000	169000	0
454	20250122	110500	5071900	169000	169000	169000	169000	0
455	20250122	110400	5071900	169000	169000	169000	169000	0
456	20250122	110300	5071900	169000	169000	169000	169000	0
457	20250122	110200	5071900	169000	169000	169000	169000	0
458	20250122	110100	5071900	169000	169000	169000	169000	0
459	20250122	110000	5071900	169000	169000	169000	169000	0
460	20250122	105900	5071900	169000	169000	169000	169000	0
461	20250122	105800	5071900	169000	169000	169000	169000	0
462	20250122	105700	5071900	169000	169000	169000	169000	0
463	20250122	105600	5071900	169000	169000	169000	169000	0
464	20250122	105500	5071900	169000	169000	169000	169000	0
465	20250122	105400	5071900	169000	169000	169000	169000	0
466	20250122	105300	5071900	169000	169000	169000	169000	0
467	20250122	105200	5071900	169000	169000	169000	169000	0
468	20250122	105100	5071900	169000	169000	169000	169000	0
469	20250122	105000	5071900	169000	169000	169000	169000	0
470	20250122	104900	5071900	169000	169000	169000	169000	0
471	20250122	104800	5071900	169000	169000	169000	169000	0
472	20250122	104700	5071900	169000	169000	169000	169000	0
473	20250122	104600	5071900	169000	169000	169000	169000	0
474	20250122	104500	5071900	169000	169000	169000	169000	0
475	20250122	104400	5071900	169000	169000	169000	169000	0
476	20250122	104300	5071900	169000	169000	169000	169000	0
477	20250122	104200	5071900	169000	169000	169000	169000	0
478	20250122	104100	5071900	169000	169000	169000	169000	0
479	20250122	104000	5071900	169000	169000	169000	169000	0
480	20250122	103900	5071900	169000	169000	169000	169000	0
481	20250122	103800	5071900	169000	169000	169000	169000	0
482	20250122	103700	5071900	169000	169000	169000	169000	0
483	20250122	103600	5071900	169000	169000	169000	169000	0
484	20250122	103500	5071900	169000	169000	169000	169000	0
485	20250122	103400	5071900	169000	169000	169000	169000	0
486	20250122	103300	5071900	169000	169000	169000	169000	0
487	20250122	103200	5071900	169000	169000	169000	169000	0
488	20250122	103100	5071900	169000	169000	169000	169000	0
489	20250122	103000	5071900	169000	169000	169000	169000	0
490	20250122	102900	5071900	169000	169000	169000	169000	0
491	20250122	102800	5071900	169000	169000	169000	169000	0
492	20250122	102700	5071900	169000	169000	169000	169000	0
493	20250122	102600	5071900	169000	169000	169000	169000	0
494	20250122	102500	5071900	169000	169000	169000	169000	0
495	20250122	102400	5071900	169000	169000	169000	169000	0
496	20250122	102300	5071900	169000	169000	169000	169000	0
497	20250122	102200	5071900	169000	169000	169000	169000	0
498	20250122	102100	5071900	169000	169000	169000	169000	0
499	20250122	102000	5071900	169000	169000	169000	169000	0
500	20250122	101900	5071900	169000	169000	169000	169000	0
501	20250122	101800	5071900	169000	169000	169000	169000	0
502	20250122	101700	5071900	169000	169000	169000	169000	0
503	20250122	101600	5071900	169000	169000	169000	169000	0
504	20250122	101500	5071900	169000	169000	169000	169000	0
505	20250122	101400	5071900	169000	169000	169000	169000	0
506	20250122	101300	5071900	169000	169000	169000	169000	0
507	20250122	101200	5071900	169000	169000	169000	169000	0
508	20250122	101100	5071900	169000	169000	169000	169000	0
509	20250122	101000	5071900	169000	169000	169000	169000	0
510	20250122	100900	5071900	169000	169000	169000	169000	0
511	20250122	100800	5071900	169000	169000	169000	169000	0
512	20250122	100700	5071900	169000	169000	169000	169000	0
513	20250122	100600	5071900	169000	169000	169000	169000	0
514	20250122	100500	5071900	169000	169000	169000	169000	0
515	20250122	100400	5071900	169000	169000	169000	169000	0
516	20250122	100300	5071900	169000	169000	169000	169000	0
517	20250122	100200	5071900	169000	169000	169000	169000	0
518	20250122	100100	5071900	169000	169000	169000	169000	0
519	20250122	100000	5071900	169000	169000	169000	169000	0
520	20250122	095900	5071900	169000	169000	169000	169000	0
521	20250122	095800	5071900	169000	169000	169000	169000	0
522	20250122	095700	5071900	169000	169000	169000	169000	0
523	20250122	095600	5071900	169000	169000	169000	169000	0
524	20250122	095500	5071900	169000	169000	169000	169000	0
525	20250122	095400	5071900	169000	169000	169000	169000	0
526	20250122	095300	5071900	169000	169000	169000	169000	0
527	20250122	095200	5071900	169000	169000	169000	169000	0
528	20250122	095100	5071900	169000	169000	169000	169000	0
529	20250122	095000	5071900	169000	169000	169000	169000	0
530	20250122	094900	5071900	169000	169000	169000	169000	0
531	20250122	094800	5071900	169000	169000	169000	169000	0
532	20250122	094700	5071900	169000	169000	169000	169000	0
533	20250122	094600	5071900	169000	169000	169000	169000	0
534	20250122	094500	5071900	169000	169000	169000	169000	0
535	20250122	094400	5071900	169000	169000	169000	169000	0
536	20250122	094300	5071900	169000	169000	169000	169000	0
537	20250122	094200	5071900	169000	169000	169000	169000	0
538	20250122	094100	5071900	169000	169000	169000	169000	0
539	20250122	094000	5071900	169000	169000	169000	169000	0
540	20250122	093900	5071900	169000	169000	169000	169000	0
541	20250122	093800	5071900	169000	169000	169000	169000	0
542	20250122	093700	5071900	169000	169000	169000	169000	0
543	20250122	093600	5071900	169000	169000	169000	169000	0
544	20250122	093500	5071900	169000	169000	169000	169000	10
545	20250122	093400	3381900	169200	169100	169200	169100	10
546	20250122	093300	1690000	169000	169000	169000	169000	0
547	20250122	093200	1690000	169000	169000	169000	169000	0
548	20250122	093100	1690000	169000	169000	169000	169000	0
549	20250122	093000	1690000	169000	169000	169000	169000	0
550	20250122	092900	1690000	169000	169000	169000	169000	0
551	20250122	092800	1690000	169000	169000	169000	169000	0
552	20250122	092700	1690000	169000	169000	169000	169000	0
553	20250122	092600	1690000	169000	169000	169000	169000	0
554	20250122	092500	1690000	169000	169000	169000	169000	0
555	20250122	092400	1690000	169000	169000	169000	169000	0
556	20250122	092300	1690000	169000	169000	169000	169000	0
557	20250122	092200	1690000	169000	169000	169000	169000	0
558	20250122	092100	1690000	169000	169000	169000	169000	0
559	20250122	092000	1690000	169000	169000	169000	169000	0
560	20250122	091900	1690000	169000	169000	169000	169000	0
561	20250122	091800	1690000	169000	169000	169000	169000	0
562	20250122	091700	1690000	169000	169000	169000	169000	0
563	20250122	091600	1690000	169000	169000	169000	169000	0
564	20250122	091500	1690000	169000	169000	169000	169000	0
565	20250122	091400	1690000	169000	169000	169000	169000	0
566	20250122	091300	1690000	169000	169000	169000	169000	0
567	20250122	091200	1690000	169000	169000	169000	169000	0
568	20250122	091100	1690000	169000	169000	169000	169000	0
569	20250122	091000	1690000	169000	169000	169000	169000	0
570	20250122	090900	1690000	169000	169000	169000	169000	0
571	20250122	090800	1690000	169000	169000	169000	169000	0
572	20250122	090700	1690000	169000	169000	169000	169000	0
573	20250122	090600	1690000	169000	169000	169000	169000	0
574	20250122	090500	1690000	169000	169000	169000	169000	0
575	20250122	090400	1690000	169000	169000	169000	169000	0
576	20250122	090300	1690000	169000	169000	169000	169000	9
577	20250122	090200	169000	169000	169000	169000	169000	1
578	20250122	090100	0	167400	167400	167400	167400	0
579	20250122	090000	0	167400	167400	167400	167400	0