KissMeData/002600/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183800	4058200	176100	176100	176100	176100	1
3	20241008	183700	4058200	176100	176100	176100	176100	0
4	20241008	183600	4058200	176100	176100	176100	176100	0
5	20241008	183500	4058200	176100	176100	176100	176100	0
6	20241008	183400	4058200	176100	176100	176100	176100	0
7	20241008	183300	4058200	176100	176100	176100	176100	0
8	20241008	183200	4058200	176100	176100	176100	176100	0
9	20241008	183100	4058200	176100	176100	176100	176100	0
10	20241008	183000	4058200	176100	176100	176100	176100	0
11	20241008	182900	4058200	176100	176100	176100	176100	0
12	20241008	182800	4058200	176100	176100	176100	176100	0
13	20241008	182700	4058200	176100	176100	176100	176100	0
14	20241008	182600	4058200	176100	176100	176100	176100	0
15	20241008	182500	4058200	176100	176100	176100	176100	0
16	20241008	182400	4058200	176100	176100	176100	176100	0
17	20241008	182300	4058200	176100	176100	176100	176100	0
18	20241008	182200	4058200	176100	176100	176100	176100	0
19	20241008	182100	4058200	176100	176100	176100	176100	0
20	20241008	182000	4058200	176100	176100	176100	176100	0
21	20241008	181900	4058200	176100	176100	176100	176100	0
22	20241008	181800	4058200	176100	176100	176100	176100	0
23	20241008	181700	4058200	176100	176100	176100	176100	0
24	20241008	181600	4058200	176100	176100	176100	176100	0
25	20241008	181500	4058200	176100	176100	176100	176100	0
26	20241008	181400	4058200	176100	176100	176100	176100	0
27	20241008	181300	4058200	176100	176100	176100	176100	0
28	20241008	181200	4058200	176100	176100	176100	176100	0
29	20241008	181100	4058200	176100	176100	176100	176100	0
30	20241008	181000	4058200	176100	176100	176100	176100	0
31	20241008	180900	4058200	176100	176100	176100	176100	0
32	20241008	180800	4058200	176100	176100	176100	176100	1
33	20241008	180700	4058200	176100	176100	176100	176100	0
34	20241008	180600	4058200	176100	176100	176100	176100	0
35	20241008	180500	4058200	176100	176100	176100	176100	0
36	20241008	180400	4058200	176100	176100	176100	176100	0
37	20241008	180300	4058200	176100	176100	176100	176100	0
38	20241008	180200	4058200	176100	176100	176100	176100	0
39	20241008	180100	4058200	176100	176100	176100	176100	0
40	20241008	180000	4058200	176100	176100	176100	176100	0
41	20241008	175900	4058200	176100	176100	176100	176100	0
42	20241008	175800	4058200	176100	176100	176100	176100	0
43	20241008	175700	4058200	176100	176100	176100	176100	0
44	20241008	175600	4058200	176100	176100	176100	176100	0
45	20241008	175500	4058200	176100	176100	176100	176100	0
46	20241008	175400	4058200	176100	176100	176100	176100	0
47	20241008	175300	4058200	176100	176100	176100	176100	0
48	20241008	175200	4058200	176100	176100	176100	176100	0
49	20241008	175100	4058200	176100	176100	176100	176100	0
50	20241008	175000	4058200	176100	176100	176100	176100	0
51	20241008	174900	4058200	176100	176100	176100	176100	0
52	20241008	174800	4058200	176100	176100	176100	176100	0
53	20241008	174700	4058200	176100	176100	176100	176100	0
54	20241008	174600	4058200	176100	176100	176100	176100	0
55	20241008	174500	4058200	176100	176100	176100	176100	0
56	20241008	174400	4058200	176100	176100	176100	176100	0
57	20241008	174300	4058200	176100	176100	176100	176100	0
58	20241008	174200	4058200	176100	176100	176100	176100	0
59	20241008	174100	4058200	176100	176100	176100	176100	0
60	20241008	174000	4058200	176100	176100	176100	176100	0
61	20241008	173900	4058200	176100	176100	176100	176100	0
62	20241008	173800	4058200	176100	176100	176100	176100	1
63	20241008	173700	4058200	176100	176100	176100	176100	0
64	20241008	173600	4058200	176100	176100	176100	176100	0
65	20241008	173500	4058200	176100	176100	176100	176100	0
66	20241008	173400	4058200	176100	176100	176100	176100	0
67	20241008	173300	4058200	176100	176100	176100	176100	0
68	20241008	173200	4058200	176100	176100	176100	176100	0
69	20241008	173100	4058200	176100	176100	176100	176100	0
70	20241008	173000	4058200	176100	176100	176100	176100	0
71	20241008	172900	4058200	176100	176100	176100	176100	0
72	20241008	172800	4058200	176100	176100	176100	176100	0
73	20241008	172700	4058200	176100	176100	176100	176100	0
74	20241008	172600	4058200	176100	176100	176100	176100	0
75	20241008	172500	4058200	176100	176100	176100	176100	0
76	20241008	172400	4058200	176100	176100	176100	176100	0
77	20241008	172300	4058200	176100	176100	176100	176100	0
78	20241008	172200	4058200	176100	176100	176100	176100	0
79	20241008	172100	4058200	176100	176100	176100	176100	0
80	20241008	172000	4058200	176100	176100	176100	176100	0
81	20241008	171900	4058200	176100	176100	176100	176100	0
82	20241008	171800	4058200	176100	176100	176100	176100	0
83	20241008	171700	4058200	176100	176100	176100	176100	0
84	20241008	171600	4058200	176100	176100	176100	176100	0
85	20241008	171500	4058200	176100	176100	176100	176100	0
86	20241008	171400	4058200	176100	176100	176100	176100	0
87	20241008	171300	4058200	176100	176100	176100	176100	0
88	20241008	171200	4058200	176100	176100	176100	176100	0
89	20241008	171100	4058200	176100	176100	176100	176100	0
90	20241008	171000	4058200	176100	176100	176100	176100	0
91	20241008	170900	4058200	176100	176100	176100	176100	0
92	20241008	170800	4058200	176100	176100	176100	176100	1
93	20241008	170700	4058200	176100	176100	176100	176100	0
94	20241008	170600	4058200	176100	176100	176100	176100	0
95	20241008	170500	4058200	176100	176100	176100	176100	0
96	20241008	170400	4058200	176100	176100	176100	176100	0
97	20241008	170300	4058200	176100	176100	176100	176100	0
98	20241008	170200	4058200	176100	176100	176100	176100	0
99	20241008	170100	4058200	176100	176100	176100	176100	0
100	20241008	170000	4058200	176100	176100	176100	176100	0
101	20241008	165900	4058200	176100	176100	176100	176100	0
102	20241008	165800	4058200	176100	176100	176100	176100	0
103	20241008	165700	4058200	176100	176100	176100	176100	0
104	20241008	165600	4058200	176100	176100	176100	176100	0
105	20241008	165500	4058200	176100	176100	176100	176100	0
106	20241008	165400	4058200	176100	176100	176100	176100	0
107	20241008	165300	4058200	176100	176100	176100	176100	0
108	20241008	165200	4058200	176100	176100	176100	176100	0
109	20241008	165100	4058200	176100	176100	176100	176100	0
110	20241008	165000	4058200	176100	176100	176100	176100	0
111	20241008	164900	4058200	176100	176100	176100	176100	0
112	20241008	164800	4058200	176100	176100	176100	176100	0
113	20241008	164700	4058200	176100	176100	176100	176100	0
114	20241008	164600	4058200	176100	176100	176100	176100	0
115	20241008	164500	4058200	176100	176100	176100	176100	0
116	20241008	164400	4058200	176100	176100	176100	176100	0
117	20241008	164300	4058200	176100	176100	176100	176100	0
118	20241008	164200	4058200	176100	176100	176100	176100	0
119	20241008	164100	4058200	176100	176100	176100	176100	0
120	20241008	164000	4058200	176100	176100	176100	176100	0
121	20241008	163900	4058200	176100	176100	176100	176100	0
122	20241008	163800	4058200	176100	176100	176100	176100	1
123	20241008	163700	4058200	176100	176100	176100	176100	0
124	20241008	163600	4058200	176100	176100	176100	176100	0
125	20241008	163500	4058200	176100	176100	176100	176100	0
126	20241008	163400	4058200	176100	176100	176100	176100	0
127	20241008	163300	4058200	176100	176100	176100	176100	0
128	20241008	163200	4058200	176100	176100	176100	176100	0
129	20241008	163100	4058200	176100	176100	176100	176100	0
130	20241008	163000	4058200	176100	176100	176100	176100	0
131	20241008	162900	4058200	176100	176100	176100	176100	0
132	20241008	162800	4058200	176100	176100	176100	176100	0
133	20241008	162700	4058200	176100	176100	176100	176100	0
134	20241008	162600	4058200	176100	176100	176100	176100	0
135	20241008	162500	4058200	176100	176100	176100	176100	0
136	20241008	162400	4058200	176100	176100	176100	176100	0
137	20241008	162300	4058200	176100	176100	176100	176100	0
138	20241008	162200	4058200	176100	176100	176100	176100	0
139	20241008	162100	4058200	176100	176100	176100	176100	0
140	20241008	162000	4058200	176100	176100	176100	176100	0
141	20241008	161900	4058200	176100	176100	176100	176100	0
142	20241008	161800	4058200	176100	176100	176100	176100	0
143	20241008	161700	4058200	176100	176100	176100	176100	0
144	20241008	161600	4058200	176100	176100	176100	176100	0
145	20241008	161500	4058200	176100	176100	176100	176100	0
146	20241008	161400	4058200	176100	176100	176100	176100	0
147	20241008	161300	4058200	176100	176100	176100	176100	0
148	20241008	161200	4058200	176100	176100	176100	176100	0
149	20241008	161100	4058200	176100	176100	176100	176100	0
150	20241008	161000	4058200	176100	176100	176100	176100	0
151	20241008	160900	4058200	176100	176100	176100	176100	0
152	20241008	160800	4058200	176100	176100	176100	176100	1
153	20241008	160700	4058200	176100	176100	176100	176100	0
154	20241008	160600	4058200	176100	176100	176100	176100	0
155	20241008	160500	4058200	176100	176100	176100	176100	0
156	20241008	160400	4058200	176100	176100	176100	176100	0
157	20241008	160300	4058200	176100	176100	176100	176100	0
158	20241008	160200	4058200	176100	176100	176100	176100	0
159	20241008	160100	4058200	176100	176100	176100	176100	0
160	20241008	160000	4058200	176100	176100	176100	176100	0
161	20241008	155900	4058200	176100	176100	176100	176100	0
162	20241008	155800	4058200	176100	176100	176100	176100	0
163	20241008	155700	4058200	176100	176100	176100	176100	0
164	20241008	155600	4058200	176100	176100	176100	176100	0
165	20241008	155500	4058200	176100	176100	176100	176100	0
166	20241008	155400	4058200	176100	176100	176100	176100	0
167	20241008	155300	4058200	176100	176100	176100	176100	0
168	20241008	155200	4058200	176100	176100	176100	176100	0
169	20241008	155100	4058200	176100	176100	176100	176100	0
170	20241008	155000	4058200	176100	176100	176100	176100	0
171	20241008	154900	4058200	176100	176100	176100	176100	0
172	20241008	154800	4058200	176100	176100	176100	176100	0
173	20241008	154700	4058200	176100	176100	176100	176100	0
174	20241008	154600	4058200	176100	176100	176100	176100	0
175	20241008	154500	4058200	176100	176100	176100	176100	0
176	20241008	154400	4058200	176100	176100	176100	176100	0
177	20241008	154300	4058200	176100	176100	176100	176100	0
178	20241008	154200	4058200	176100	176100	176100	176100	0
179	20241008	154100	4058200	176100	176100	176100	176100	0
180	20241008	154000	4058200	176100	176100	176100	176100	0
181	20241008	153900	4058200	176100	176100	176100	176100	0
182	20241008	153800	4058200	176100	176100	176100	176100	1
183	20241008	153700	4058200	176100	176100	176100	176100	0
184	20241008	153600	4058200	176100	176100	176100	176100	0
185	20241008	153500	4058200	176100	176100	176100	176100	0
186	20241008	153400	4058200	176100	176100	176100	176100	0
187	20241008	153300	4058200	176100	176100	176100	176100	0
188	20241008	153200	4058200	176100	176100	176100	176100	0
189	20241008	153100	4058200	176100	176100	176100	176100	0
190	20241008	153000	4058200	176100	176100	176100	176100	0
191	20241008	152900	4058200	176100	176100	176100	176100	0
192	20241008	152800	4058200	176100	176100	176100	176100	0
193	20241008	152700	4058200	176100	176100	176100	176100	0
194	20241008	152600	4058200	176100	176100	176100	176100	0
195	20241008	152500	4058200	176100	176100	176100	176100	0
196	20241008	152400	4058200	176100	176100	176100	176100	0
197	20241008	152300	4058200	176100	176100	176100	176100	0
198	20241008	152200	4058200	176100	176100	176100	176100	0
199	20241008	152100	4058200	176100	176100	176100	176100	0
200	20241008	152000	4058200	176100	176100	176100	176100	0
201	20241008	151900	4058200	176100	176100	176100	176100	0
202	20241008	151800	4058200	176100	176100	176100	176100	0
203	20241008	151700	4058200	176100	176100	176100	176100	0
204	20241008	151600	4058200	176100	176100	176100	176100	0
205	20241008	151500	4058200	176100	176100	176100	176100	0
206	20241008	151400	4058200	176100	176100	176100	176100	0
207	20241008	151300	4058200	176100	176100	176100	176100	0
208	20241008	151200	4058200	176100	176100	176100	176100	0
209	20241008	151100	4058200	176100	176100	176100	176100	0
210	20241008	151000	4058200	176100	176100	176100	176100	1
211	20241008	150900	3882100	178000	178000	178000	178000	0
212	20241008	150800	3882100	178000	178000	178000	178000	0
213	20241008	150700	3882100	178000	178000	178000	178000	0
214	20241008	150600	3882100	178000	178000	178000	178000	0
215	20241008	150500	3882100	178000	178000	178000	178000	0
216	20241008	150400	3882100	178000	178000	178000	178000	0
217	20241008	150300	3882100	178000	178000	178000	178000	0
218	20241008	150200	3882100	178000	178000	178000	178000	0
219	20241008	150100	3882100	178000	178000	178000	178000	0
220	20241008	150000	3882100	178000	178000	178000	178000	0
221	20241008	145900	3882100	178000	178000	178000	178000	0
222	20241008	145800	3882100	178000	178000	178000	178000	0
223	20241008	145700	3882100	178000	178000	178000	178000	0
224	20241008	145600	3882100	178000	178000	178000	178000	0
225	20241008	145500	3882100	178000	178000	178000	178000	0
226	20241008	145400	3882100	178000	178000	178000	178000	0
227	20241008	145300	3882100	178000	178000	178000	178000	0
228	20241008	145200	3882100	178000	178000	178000	178000	1
229	20241008	145100	3704100	176000	176000	176000	176000	8
230	20241008	145000	2296100	176000	176000	176000	176000	0
231	20241008	144900	2296100	176000	176000	176000	176000	1
232	20241008	144800	2120100	175100	175100	175100	175100	0
233	20241008	144700	2120100	175100	175100	175100	175100	0
234	20241008	144600	2120100	175100	175100	175100	175100	0
235	20241008	144500	2120100	175100	175100	175100	175100	0
236	20241008	144400	2120100	175100	175100	175100	175100	0
237	20241008	144300	2120100	175100	175100	175100	175100	0
238	20241008	144200	2120100	175100	175100	175100	175100	0
239	20241008	144100	2120100	175100	175100	175100	175100	0
240	20241008	144000	2120100	175100	175100	175100	175100	0
241	20241008	143900	2120100	175100	175100	175100	175100	0
242	20241008	143800	2120100	175100	175100	175100	175100	0
243	20241008	143700	2120100	175100	175100	175100	175100	0
244	20241008	143600	2120100	175100	175100	175100	175100	0
245	20241008	143500	2120100	175100	175100	175100	175100	0
246	20241008	143400	2120100	175100	175100	175100	175100	0
247	20241008	143300	2120100	175100	175100	175100	175100	0
248	20241008	143200	2120100	175100	175100	175100	175100	0
249	20241008	143100	2120100	175100	175100	175100	175100	0
250	20241008	143000	2120100	175100	175100	175100	175100	0
251	20241008	142900	2120100	175100	175100	175100	175100	0
252	20241008	142800	2120100	175100	175100	175100	175100	0
253	20241008	142700	2120100	175100	175100	175100	175100	0
254	20241008	142600	2120100	175100	175100	175100	175100	0
255	20241008	142500	2120100	175100	175100	175100	175100	0
256	20241008	142400	2120100	175100	175100	175100	175100	0
257	20241008	142300	2120100	175100	175100	175100	175100	0
258	20241008	142200	2120100	175100	175100	175100	175100	0
259	20241008	142100	2120100	175100	175100	175100	175100	0
260	20241008	142000	2120100	175100	175100	175100	175100	0
261	20241008	141900	2120100	175100	175100	175100	175100	0
262	20241008	141800	2120100	175100	175100	175100	175100	0
263	20241008	141700	2120100	175100	175100	175100	175100	0
264	20241008	141600	2120100	175100	175100	175100	175100	0
265	20241008	141500	2120100	175100	175100	175100	175100	0
266	20241008	141400	2120100	175100	175100	175100	175100	0
267	20241008	141300	2120100	175100	175100	175100	175100	0
268	20241008	141200	2120100	175100	175100	175100	175100	0
269	20241008	141100	2120100	175100	175100	175100	175100	0
270	20241008	141000	2120100	175100	175100	175100	175100	0
271	20241008	140900	2120100	175100	175100	175100	175100	0
272	20241008	140800	2120100	175100	175100	175100	175100	0
273	20241008	140700	2120100	175100	175100	175100	175100	0
274	20241008	140600	2120100	175100	175100	175100	175100	0
275	20241008	140500	2120100	175100	175100	175100	175100	0
276	20241008	140400	2120100	175100	175100	175100	175100	0
277	20241008	140300	2120100	175100	175100	175100	175100	0
278	20241008	140200	2120100	175100	175100	175100	175100	0
279	20241008	140100	2120100	175100	175100	175100	175100	0
280	20241008	140000	2120100	175100	175100	175100	175100	0
281	20241008	135900	2120100	175100	175100	175100	175100	0
282	20241008	135800	2120100	175100	175100	175100	175100	0
283	20241008	135700	2120100	175100	175100	175100	175100	0
284	20241008	135600	2120100	175100	175100	175100	175100	0
285	20241008	135500	2120100	175100	175100	175100	175100	0
286	20241008	135400	2120100	175100	175100	175100	175100	0
287	20241008	135300	2120100	175100	175100	175100	175100	0
288	20241008	135200	2120100	175100	175100	175100	175100	0
289	20241008	135100	2120100	175100	175100	175100	175100	0
290	20241008	135000	2120100	175100	175100	175100	175100	0
291	20241008	134900	2120100	175100	175100	175100	175100	0
292	20241008	134800	2120100	175100	175100	175100	175100	0
293	20241008	134700	2120100	175100	175100	175100	175100	0
294	20241008	134600	2120100	175100	175100	175100	175100	0
295	20241008	134500	2120100	175100	175100	175100	175100	0
296	20241008	134400	2120100	175100	175100	175100	175100	0
297	20241008	134300	2120100	175100	175100	175100	175100	0
298	20241008	134200	2120100	175100	175100	175100	175100	0
299	20241008	134100	2120100	175100	175100	175100	175100	0
300	20241008	134000	2120100	175100	175100	175100	175100	0
301	20241008	133900	2120100	175100	175100	175100	175100	0
302	20241008	133800	2120100	175100	175100	175100	175100	0
303	20241008	133700	2120100	175100	175100	175100	175100	0
304	20241008	133600	2120100	175100	175100	175100	175100	0
305	20241008	133500	2120100	175100	175100	175100	175100	0
306	20241008	133400	2120100	175100	175100	175100	175100	0
307	20241008	133300	2120100	175100	175100	175100	175100	0
308	20241008	133200	2120100	175100	175100	175100	175100	0
309	20241008	133100	2120100	175100	175100	175100	175100	0
310	20241008	133000	2120100	175100	175100	175100	175100	0
311	20241008	132900	2120100	175100	175100	175100	175100	0
312	20241008	132800	2120100	175100	175100	175100	175100	0
313	20241008	132700	2120100	175100	175100	175100	175100	0
314	20241008	132600	2120100	175100	175100	175100	175100	0
315	20241008	132500	2120100	175100	175100	175100	175100	0
316	20241008	132400	2120100	175100	175100	175100	175100	0
317	20241008	132300	2120100	175100	175100	175100	175100	0
318	20241008	132200	2120100	175100	175100	175100	175100	0
319	20241008	132100	2120100	175100	175100	175100	175100	0
320	20241008	132000	2120100	175100	175100	175100	175100	0
321	20241008	131900	2120100	175100	175100	175100	175100	0
322	20241008	131800	2120100	175100	175100	175100	175100	0
323	20241008	131700	2120100	175100	175100	175100	175100	0
324	20241008	131600	2120100	175100	175100	175100	175100	0
325	20241008	131500	2120100	175100	175100	175100	175100	0
326	20241008	131400	2120100	175100	175100	175100	175100	0
327	20241008	131300	2120100	175100	175100	175100	175100	0
328	20241008	131200	2120100	175100	175100	175100	175100	0
329	20241008	131100	2120100	175100	175100	175100	175100	0
330	20241008	131000	2120100	175100	175100	175100	175100	0
331	20241008	130900	2120100	175100	175100	175100	175100	0
332	20241008	130800	2120100	175100	175100	175100	175100	0
333	20241008	130700	2120100	175100	175100	175100	175100	0
334	20241008	130600	2120100	175100	175100	175100	175100	0
335	20241008	130500	2120100	175100	175100	175100	175100	0
336	20241008	130400	2120100	175100	175100	175100	175100	0
337	20241008	130300	2120100	175100	175100	175100	175100	0
338	20241008	130200	2120100	175100	175100	175100	175100	0
339	20241008	130100	2120100	175100	175100	175100	175100	0
340	20241008	130000	2120100	175100	175100	175100	175100	0
341	20241008	125900	2120100	175100	175100	175100	175100	0
342	20241008	125800	2120100	175100	175100	175100	175100	0
343	20241008	125700	2120100	175100	175100	175100	175100	0
344	20241008	125600	2120100	175100	175100	175100	175100	0
345	20241008	125500	2120100	175100	175100	175100	175100	0
346	20241008	125400	2120100	175100	175100	175100	175100	0
347	20241008	125300	2120100	175100	175100	175100	175100	0
348	20241008	125200	2120100	175100	175100	175100	175100	0
349	20241008	125100	2120100	175100	175100	175100	175100	0
350	20241008	125000	2120100	175100	175100	175100	175100	0
351	20241008	124900	2120100	175100	175100	175100	175100	0
352	20241008	124800	2120100	175100	175100	175100	175100	0
353	20241008	124700	2120100	175100	175100	175100	175100	0
354	20241008	124600	2120100	175100	175700	175700	175100	7
355	20241008	124500	892100	178500	178500	178500	178500	0
356	20241008	124400	892100	178500	178500	178500	178500	0
357	20241008	124300	892100	178500	178500	178500	178500	0
358	20241008	124200	892100	178500	178500	178500	178500	0
359	20241008	124100	892100	178500	178500	178500	178500	0
360	20241008	124000	892100	178500	178500	178500	178500	0
361	20241008	123900	892100	178500	178500	178500	178500	0
362	20241008	123800	892100	178500	178500	178500	178500	0
363	20241008	123700	892100	178500	178500	178500	178500	0
364	20241008	123600	892100	178500	178500	178500	178500	0
365	20241008	123500	892100	178500	178500	178500	178500	0
366	20241008	123400	892100	178500	178500	178500	178500	0
367	20241008	123300	892100	178500	178500	178500	178500	0
368	20241008	123200	892100	178500	178500	178500	178500	0
369	20241008	123100	892100	178500	178500	178500	178500	0
370	20241008	123000	892100	178500	178500	178500	178500	0
371	20241008	122900	892100	178500	178500	178500	178500	0
372	20241008	122800	892100	178500	178500	178500	178500	0
373	20241008	122700	892100	178500	178500	178500	178500	0
374	20241008	122600	892100	178500	178500	178500	178500	0
375	20241008	122500	892100	178500	178500	178500	178500	0
376	20241008	122400	892100	178500	178500	178500	178500	0
377	20241008	122300	892100	178500	178500	178500	178500	0
378	20241008	122200	892100	178500	178500	178500	178500	0
379	20241008	122100	892100	178500	178500	178500	178500	0
380	20241008	122000	892100	178500	178500	178500	178500	0
381	20241008	121900	892100	178500	178500	178500	178500	0
382	20241008	121800	892100	178500	178500	178500	178500	0
383	20241008	121700	892100	178500	178500	178500	178500	0
384	20241008	121600	892100	178500	178500	178500	178500	0
385	20241008	121500	892100	178500	178500	178500	178500	0
386	20241008	121400	892100	178500	178500	178500	178500	0
387	20241008	121300	892100	178500	178500	178500	178500	0
388	20241008	121200	892100	178500	178500	178500	178500	0
389	20241008	121100	892100	178500	178500	178500	178500	0
390	20241008	121000	892100	178500	178500	178500	178500	0
391	20241008	120900	892100	178500	178500	178500	178500	0
392	20241008	120800	892100	178500	178500	178500	178500	0
393	20241008	120700	892100	178500	178500	178500	178500	0
394	20241008	120600	892100	178500	178500	178500	178500	0
395	20241008	120500	892100	178500	178500	178500	178500	0
396	20241008	120400	892100	178500	178500	178500	178500	0
397	20241008	120300	892100	178500	178500	178500	178500	0
398	20241008	120200	892100	178500	178500	178500	178500	0
399	20241008	120100	892100	178500	178500	178500	178500	0
400	20241008	120000	892100	178500	178500	178500	178500	0
401	20241008	115900	892100	178500	178500	178500	178500	0
402	20241008	115800	892100	178500	178500	178500	178500	0
403	20241008	115700	892100	178500	178500	178500	178500	0
404	20241008	115600	892100	178500	178500	178500	178500	0
405	20241008	115500	892100	178500	178500	178500	178500	0
406	20241008	115400	892100	178500	178500	178500	178500	0
407	20241008	115300	892100	178500	178500	178500	178500	0
408	20241008	115200	892100	178500	178500	178500	178500	0
409	20241008	115100	892100	178500	178500	178500	178500	0
410	20241008	115000	892100	178500	178500	178500	178500	0
411	20241008	114900	892100	178500	178500	178500	178500	0
412	20241008	114800	892100	178500	178500	178500	178500	0
413	20241008	114700	892100	178500	178500	178500	178500	0
414	20241008	114600	892100	178500	178500	178500	178500	0
415	20241008	114500	892100	178500	178500	178500	178500	0
416	20241008	114400	892100	178500	178500	178500	178500	0
417	20241008	114300	892100	178500	178500	178500	178500	0
418	20241008	114200	892100	178500	178500	178500	178500	0
419	20241008	114100	892100	178500	178500	178500	178500	0
420	20241008	114000	892100	178500	178500	178500	178500	0
421	20241008	113900	892100	178500	178500	178500	178500	0
422	20241008	113800	892100	178500	178500	178500	178500	0
423	20241008	113700	892100	178500	178500	178500	178500	0
424	20241008	113600	892100	178500	178500	178500	178500	0
425	20241008	113500	892100	178500	178500	178500	178500	0
426	20241008	113400	892100	178500	178500	178500	178500	0
427	20241008	113300	892100	178500	178500	178500	178500	0
428	20241008	113200	892100	178500	178500	178500	178500	0
429	20241008	113100	892100	178500	178500	178500	178500	0
430	20241008	113000	892100	178500	178500	178500	178500	0
431	20241008	112900	892100	178500	178500	178500	178500	0
432	20241008	112800	892100	178500	178500	178500	178500	0
433	20241008	112700	892100	178500	178500	178500	178500	0
434	20241008	112600	892100	178500	178500	178500	178500	0
435	20241008	112500	892100	178500	178500	178500	178500	0
436	20241008	112400	892100	178500	178500	178500	178500	0
437	20241008	112300	892100	178500	178500	178500	178500	0
438	20241008	112200	892100	178500	178500	178500	178500	0
439	20241008	112100	892100	178500	178500	178500	178500	0
440	20241008	112000	892100	178500	178500	178500	178500	0
441	20241008	111900	892100	178500	178500	178500	178500	0
442	20241008	111800	892100	178500	178500	178500	178500	0
443	20241008	111700	892100	178500	178500	178500	178500	0
444	20241008	111600	892100	178500	178500	178500	178500	0
445	20241008	111500	892100	178500	178500	178500	178500	0
446	20241008	111400	892100	178500	178500	178500	178500	0
447	20241008	111300	892100	178500	178500	178500	178500	0
448	20241008	111200	892100	178500	178500	178500	178500	0
449	20241008	111100	892100	178500	178500	178500	178500	0
450	20241008	111000	892100	178500	178500	178500	178500	0
451	20241008	110900	892100	178500	178500	178500	178500	0
452	20241008	110800	892100	178500	178500	178500	178500	0
453	20241008	110700	892100	178500	178500	178500	178500	0
454	20241008	110600	892100	178500	178500	178500	178500	0
455	20241008	110500	892100	178500	178500	178500	178500	0
456	20241008	110400	892100	178500	178500	178500	178500	1
457	20241008	110300	713600	178900	178900	178900	178900	0
458	20241008	110200	713600	178900	178900	178900	178900	0
459	20241008	110100	713600	178900	178900	178900	178900	0
460	20241008	110000	713600	178900	178900	178900	178900	0
461	20241008	105900	713600	178900	178900	178900	178900	0
462	20241008	105800	713600	178900	178900	178900	178900	0
463	20241008	105700	713600	178900	178900	178900	178900	0
464	20241008	105600	713600	178900	178900	178900	178900	0
465	20241008	105500	713600	178900	178900	178900	178900	0
466	20241008	105400	713600	178900	178900	178900	178900	0
467	20241008	105300	713600	178900	178900	178900	178900	0
468	20241008	105200	713600	178900	178900	178900	178900	0
469	20241008	105100	713600	178900	178900	178900	178900	0
470	20241008	105000	713600	178900	178900	178900	178900	0
471	20241008	104900	713600	178900	178900	178900	178900	0
472	20241008	104800	713600	178900	178900	178900	178900	0
473	20241008	104700	713600	178900	178900	178900	178900	0
474	20241008	104600	713600	178900	178900	178900	178900	0
475	20241008	104500	713600	178900	178900	178900	178900	0
476	20241008	104400	713600	178900	178900	178900	178900	0
477	20241008	104300	713600	178900	178900	178900	178900	0
478	20241008	104200	713600	178900	178900	178900	178900	0
479	20241008	104100	713600	178900	178900	178900	178900	0
480	20241008	104000	713600	178900	178900	178900	178900	0
481	20241008	103900	713600	178900	178900	178900	178900	1
482	20241008	103800	534700	178900	178900	178900	178900	0
483	20241008	103700	534700	178900	178900	178900	178900	0
484	20241008	103600	534700	178900	178900	178900	178900	0
485	20241008	103500	534700	178900	178900	178900	178900	0
486	20241008	103400	534700	178900	178900	178900	178900	0
487	20241008	103300	534700	178900	178900	178900	178900	0
488	20241008	103200	534700	178900	178900	178900	178900	0
489	20241008	103100	534700	178900	178900	178900	178900	0
490	20241008	103000	534700	178900	178900	178900	178900	0
491	20241008	102900	534700	178900	178900	178900	178900	0
492	20241008	102800	534700	178900	178900	178900	178900	0
493	20241008	102700	534700	178900	178900	178900	178900	0
494	20241008	102600	534700	178900	178900	178900	178900	0
495	20241008	102500	534700	178900	178900	178900	178900	0
496	20241008	102400	534700	178900	178900	178900	178900	0
497	20241008	102300	534700	178900	178900	178900	178900	0
498	20241008	102200	534700	178900	178900	178900	178900	1
499	20241008	102100	355800	178900	178900	178900	178900	0
500	20241008	102000	355800	178900	178900	178900	178900	0
501	20241008	101900	355800	178900	178900	178900	178900	0
502	20241008	101800	355800	178900	178900	178900	178900	0
503	20241008	101700	355800	178900	178900	178900	178900	0
504	20241008	101600	355800	178900	178900	178900	178900	0
505	20241008	101500	355800	178900	178900	178900	178900	0
506	20241008	101400	355800	178900	178900	178900	178900	0
507	20241008	101300	355800	178900	178900	178900	178900	0
508	20241008	101200	355800	178900	178900	178900	178900	0
509	20241008	101100	355800	178900	178900	178900	178900	0
510	20241008	101000	355800	178900	178900	178900	178900	0
511	20241008	100900	355800	178900	178900	178900	178900	0
512	20241008	100800	355800	178900	178900	178900	178900	0
513	20241008	100700	355800	178900	178900	178900	178900	0
514	20241008	100600	355800	178900	178900	178900	178900	0
515	20241008	100500	355800	178900	178900	178900	178900	0
516	20241008	100400	355800	178900	178900	178900	178900	0
517	20241008	100300	355800	178900	178900	178900	178900	0
518	20241008	100200	355800	178900	178900	178900	178900	0
519	20241008	100100	355800	178900	178900	178900	178900	0
520	20241008	100000	355800	178900	178900	178900	178900	1
521	20241008	095900	176900	176900	176900	176900	176900	0
522	20241008	095800	176900	176900	176900	176900	176900	0
523	20241008	095700	176900	176900	176900	176900	176900	0
524	20241008	095600	176900	176900	176900	176900	176900	0
525	20241008	095500	176900	176900	176900	176900	176900	0
526	20241008	095400	176900	176900	176900	176900	176900	0
527	20241008	095300	176900	176900	176900	176900	176900	0
528	20241008	095200	176900	176900	176900	176900	176900	0
529	20241008	095100	176900	176900	176900	176900	176900	0
530	20241008	095000	176900	176900	176900	176900	176900	0
531	20241008	094900	176900	176900	176900	176900	176900	0
532	20241008	094800	176900	176900	176900	176900	176900	0
533	20241008	094700	176900	176900	176900	176900	176900	0
534	20241008	094600	176900	176900	176900	176900	176900	0
535	20241008	094500	176900	176900	176900	176900	176900	0
536	20241008	094400	176900	176900	176900	176900	176900	0
537	20241008	094300	176900	176900	176900	176900	176900	0
538	20241008	094200	176900	176900	176900	176900	176900	0
539	20241008	094100	176900	176900	176900	176900	176900	0
540	20241008	094000	176900	176900	176900	176900	176900	0
541	20241008	093900	176900	176900	176900	176900	176900	0
542	20241008	093800	176900	176900	176900	176900	176900	0
543	20241008	093700	176900	176900	176900	176900	176900	0
544	20241008	093600	176900	176900	176900	176900	176900	0
545	20241008	093500	176900	176900	176900	176900	176900	0
546	20241008	093400	176900	176900	176900	176900	176900	0
547	20241008	093300	176900	176900	176900	176900	176900	0
548	20241008	093200	176900	176900	176900	176900	176900	0
549	20241008	093100	176900	176900	176900	176900	176900	0
550	20241008	093000	176900	176900	176900	176900	176900	0
551	20241008	092900	176900	176900	176900	176900	176900	0
552	20241008	092800	176900	176900	176900	176900	176900	0
553	20241008	092700	176900	176900	176900	176900	176900	0
554	20241008	092600	176900	176900	176900	176900	176900	0
555	20241008	092500	176900	176900	176900	176900	176900	0
556	20241008	092400	176900	176900	176900	176900	176900	0
557	20241008	092300	176900	176900	176900	176900	176900	0
558	20241008	092200	176900	176900	176900	176900	176900	0
559	20241008	092100	176900	176900	176900	176900	176900	0
560	20241008	092000	176900	176900	176900	176900	176900	0
561	20241008	091900	176900	176900	176900	176900	176900	0
562	20241008	091800	176900	176900	176900	176900	176900	0
563	20241008	091700	176900	176900	176900	176900	176900	0
564	20241008	091600	176900	176900	176900	176900	176900	0
565	20241008	091500	176900	176900	176900	176900	176900	0
566	20241008	091400	176900	176900	176900	176900	176900	0
567	20241008	091300	176900	176900	176900	176900	176900	0
568	20241008	091200	176900	176900	176900	176900	176900	0
569	20241008	091100	176900	176900	176900	176900	176900	0
570	20241008	091000	176900	176900	176900	176900	176900	0
571	20241008	090900	176900	176900	176900	176900	176900	0
572	20241008	090800	176900	176900	176900	176900	176900	0
573	20241008	090700	176900	176900	176900	176900	176900	0
574	20241008	090600	176900	176900	176900	176900	176900	0
575	20241008	090500	176900	176900	176900	176900	176900	0
576	20241008	090400	176900	176900	176900	176900	176900	0
577	20241008	090300	176900	176900	176900	176900	176900	0
578	20241008	090200	176900	176900	176900	176900	176900	0
579	20241008	090100	176900	176900	176900	176900	176900	0
580	20241008	090000	176900	176900	176900	176900	176900	1