KissMeData/002600/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183700	16972900	166000	166000	166000	166000	2
3	20241113	183600	16972900	166000	166000	166000	166000	0
4	20241113	183500	16972900	166000	166000	166000	166000	0
5	20241113	183400	16972900	166000	166000	166000	166000	0
6	20241113	183300	16972900	166000	166000	166000	166000	0
7	20241113	183200	16972900	166000	166000	166000	166000	0
8	20241113	183100	16972900	166000	166000	166000	166000	0
9	20241113	183000	16972900	166000	166000	166000	166000	0
10	20241113	182900	16972900	166000	166000	166000	166000	0
11	20241113	182800	16972900	166000	166000	166000	166000	0
12	20241113	182700	16972900	166000	166000	166000	166000	0
13	20241113	182600	16972900	166000	166000	166000	166000	0
14	20241113	182500	16972900	166000	166000	166000	166000	0
15	20241113	182400	16972900	166000	166000	166000	166000	0
16	20241113	182300	16972900	166000	166000	166000	166000	0
17	20241113	182200	16972900	166000	166000	166000	166000	0
18	20241113	182100	16972900	166000	166000	166000	166000	0
19	20241113	182000	16972900	166000	166000	166000	166000	0
20	20241113	181900	16972900	166000	166000	166000	166000	0
21	20241113	181800	16972900	166000	166000	166000	166000	0
22	20241113	181700	16972900	166000	166000	166000	166000	0
23	20241113	181600	16972900	166000	166000	166000	166000	0
24	20241113	181500	16972900	166000	166000	166000	166000	0
25	20241113	181400	16972900	166000	166000	166000	166000	0
26	20241113	181300	16972900	166000	166000	166000	166000	0
27	20241113	181200	16972900	166000	166000	166000	166000	0
28	20241113	181100	16972900	166000	166000	166000	166000	0
29	20241113	181000	16972900	166000	166000	166000	166000	0
30	20241113	180900	16972900	166000	166000	166000	166000	0
31	20241113	180800	16972900	166000	166000	166000	166000	0
32	20241113	180700	16972900	166000	166000	166000	166000	2
33	20241113	180600	16972900	166000	166000	166000	166000	0
34	20241113	180500	16972900	166000	166000	166000	166000	0
35	20241113	180400	16972900	166000	166000	166000	166000	0
36	20241113	180300	16972900	166000	166000	166000	166000	0
37	20241113	180200	16972900	166000	166000	166000	166000	0
38	20241113	180100	16972900	166000	166000	166000	166000	0
39	20241113	180000	16972900	166000	166000	166000	166000	0
40	20241113	175900	16972900	166000	166000	166000	166000	0
41	20241113	175800	16972900	166000	166000	166000	166000	0
42	20241113	175700	16972900	166000	166000	166000	166000	0
43	20241113	175600	16972900	166000	166000	166000	166000	0
44	20241113	175500	16972900	166000	166000	166000	166000	0
45	20241113	175400	16972900	166000	166000	166000	166000	0
46	20241113	175300	16972900	166000	166000	166000	166000	0
47	20241113	175200	16972900	166000	166000	166000	166000	0
48	20241113	175100	16972900	166000	166000	166000	166000	0
49	20241113	175000	16972900	166000	166000	166000	166000	0
50	20241113	174900	16972900	166000	166000	166000	166000	0
51	20241113	174800	16972900	166000	166000	166000	166000	0
52	20241113	174700	16972900	166000	166000	166000	166000	0
53	20241113	174600	16972900	166000	166000	166000	166000	0
54	20241113	174500	16972900	166000	166000	166000	166000	0
55	20241113	174400	16972900	166000	166000	166000	166000	0
56	20241113	174300	16972900	166000	166000	166000	166000	0
57	20241113	174200	16972900	166000	166000	166000	166000	0
58	20241113	174100	16972900	166000	166000	166000	166000	0
59	20241113	174000	16972900	166000	166000	166000	166000	0
60	20241113	173900	16972900	166000	166000	166000	166000	0
61	20241113	173800	16972900	166000	166000	166000	166000	0
62	20241113	173700	16972900	166000	166000	166000	166000	2
63	20241113	173600	16972900	166000	166000	166000	166000	0
64	20241113	173500	16972900	166000	166000	166000	166000	0
65	20241113	173400	16972900	166000	166000	166000	166000	0
66	20241113	173300	16972900	166000	166000	166000	166000	0
67	20241113	173200	16972900	166000	166000	166000	166000	0
68	20241113	173100	16972900	166000	166000	166000	166000	0
69	20241113	173000	16972900	166000	166000	166000	166000	0
70	20241113	172900	16972900	166000	166000	166000	166000	0
71	20241113	172800	16972900	166000	166000	166000	166000	0
72	20241113	172700	16972900	166000	166000	166000	166000	0
73	20241113	172600	16972900	166000	166000	166000	166000	0
74	20241113	172500	16972900	166000	166000	166000	166000	0
75	20241113	172400	16972900	166000	166000	166000	166000	0
76	20241113	172300	16972900	166000	166000	166000	166000	0
77	20241113	172200	16972900	166000	166000	166000	166000	0
78	20241113	172100	16972900	166000	166000	166000	166000	0
79	20241113	172000	16972900	166000	166000	166000	166000	0
80	20241113	171900	16972900	166000	166000	166000	166000	0
81	20241113	171800	16972900	166000	166000	166000	166000	0
82	20241113	171700	16972900	166000	166000	166000	166000	0
83	20241113	171600	16972900	166000	166000	166000	166000	0
84	20241113	171500	16972900	166000	166000	166000	166000	0
85	20241113	171400	16972900	166000	166000	166000	166000	0
86	20241113	171300	16972900	166000	166000	166000	166000	0
87	20241113	171200	16972900	166000	166000	166000	166000	0
88	20241113	171100	16972900	166000	166000	166000	166000	0
89	20241113	171000	16972900	166000	166000	166000	166000	0
90	20241113	170900	16972900	166000	166000	166000	166000	0
91	20241113	170800	16972900	166000	166000	166000	166000	0
92	20241113	170700	16972900	166000	166000	166000	166000	2
93	20241113	170600	16972900	166000	166000	166000	166000	0
94	20241113	170500	16972900	166000	166000	166000	166000	0
95	20241113	170400	16972900	166000	166000	166000	166000	0
96	20241113	170300	16972900	166000	166000	166000	166000	0
97	20241113	170200	16972900	166000	166000	166000	166000	0
98	20241113	170100	16972900	166000	166000	166000	166000	0
99	20241113	170000	16972900	166000	166000	166000	166000	0
100	20241113	165900	16972900	166000	166000	166000	166000	0
101	20241113	165800	16972900	166000	166000	166000	166000	0
102	20241113	165700	16972900	166000	166000	166000	166000	0
103	20241113	165600	16972900	166000	166000	166000	166000	0
104	20241113	165500	16972900	166000	166000	166000	166000	0
105	20241113	165400	16972900	166000	166000	166000	166000	0
106	20241113	165300	16972900	166000	166000	166000	166000	0
107	20241113	165200	16972900	166000	166000	166000	166000	0
108	20241113	165100	16972900	166000	166000	166000	166000	0
109	20241113	165000	16972900	166000	166000	166000	166000	0
110	20241113	164900	16972900	166000	166000	166000	166000	0
111	20241113	164800	16972900	166000	166000	166000	166000	0
112	20241113	164700	16972900	166000	166000	166000	166000	0
113	20241113	164600	16972900	166000	166000	166000	166000	0
114	20241113	164500	16972900	166000	166000	166000	166000	0
115	20241113	164400	16972900	166000	166000	166000	166000	0
116	20241113	164300	16972900	166000	166000	166000	166000	0
117	20241113	164200	16972900	166000	166000	166000	166000	0
118	20241113	164100	16972900	166000	166000	166000	166000	0
119	20241113	164000	16972900	166000	166000	166000	166000	0
120	20241113	163900	16972900	166000	166000	166000	166000	0
121	20241113	163800	16972900	166000	166000	166000	166000	0
122	20241113	163700	16972900	166000	166000	166000	166000	2
123	20241113	163600	16972900	166000	166000	166000	166000	0
124	20241113	163500	16972900	166000	166000	166000	166000	0
125	20241113	163400	16972900	166000	166000	166000	166000	0
126	20241113	163300	16972900	166000	166000	166000	166000	0
127	20241113	163200	16972900	166000	166000	166000	166000	0
128	20241113	163100	16972900	166000	166000	166000	166000	0
129	20241113	163000	16972900	166000	166000	166000	166000	0
130	20241113	162900	16972900	166000	166000	166000	166000	0
131	20241113	162800	16972900	166000	166000	166000	166000	0
132	20241113	162700	16972900	166000	166000	166000	166000	0
133	20241113	162600	16972900	166000	166000	166000	166000	0
134	20241113	162500	16972900	166000	166000	166000	166000	0
135	20241113	162400	16972900	166000	166000	166000	166000	0
136	20241113	162300	16972900	166000	166000	166000	166000	0
137	20241113	162200	16972900	166000	166000	166000	166000	0
138	20241113	162100	16972900	166000	166000	166000	166000	0
139	20241113	162000	16972900	166000	166000	166000	166000	0
140	20241113	161900	16972900	166000	166000	166000	166000	0
141	20241113	161800	16972900	166000	166000	166000	166000	0
142	20241113	161700	16972900	166000	166000	166000	166000	0
143	20241113	161600	16972900	166000	166000	166000	166000	0
144	20241113	161500	16972900	166000	166000	166000	166000	0
145	20241113	161400	16972900	166000	166000	166000	166000	0
146	20241113	161300	16972900	166000	166000	166000	166000	0
147	20241113	161200	16972900	166000	166000	166000	166000	0
148	20241113	161100	16972900	166000	166000	166000	166000	0
149	20241113	161000	16972900	166000	166000	166000	166000	0
150	20241113	160900	16972900	166000	166000	166000	166000	0
151	20241113	160800	16972900	166000	166000	166000	166000	0
152	20241113	160700	16972900	166000	166000	166000	166000	2
153	20241113	160600	16972900	166000	166000	166000	166000	0
154	20241113	160500	16972900	166000	166000	166000	166000	0
155	20241113	160400	16972900	166000	166000	166000	166000	0
156	20241113	160300	16972900	166000	166000	166000	166000	0
157	20241113	160200	16972900	166000	166000	166000	166000	0
158	20241113	160100	16972900	166000	166000	166000	166000	0
159	20241113	160000	16972900	166000	166000	166000	166000	0
160	20241113	155900	16972900	166000	166000	166000	166000	0
161	20241113	155800	16972900	166000	166000	166000	166000	0
162	20241113	155700	16972900	166000	166000	166000	166000	0
163	20241113	155600	16972900	166000	166000	166000	166000	0
164	20241113	155500	16972900	166000	166000	166000	166000	0
165	20241113	155400	16972900	166000	166000	166000	166000	0
166	20241113	155300	16972900	166000	166000	166000	166000	0
167	20241113	155200	16972900	166000	166000	166000	166000	0
168	20241113	155100	16972900	166000	166000	166000	166000	0
169	20241113	155000	16972900	166000	166000	166000	166000	0
170	20241113	154900	16972900	166000	166000	166000	166000	0
171	20241113	154800	16972900	166000	166000	166000	166000	0
172	20241113	154700	16972900	166000	166000	166000	166000	0
173	20241113	154600	16972900	166000	166000	166000	166000	0
174	20241113	154500	16972900	166000	166000	166000	166000	0
175	20241113	154400	16972900	166000	166000	166000	166000	0
176	20241113	154300	16972900	166000	166000	166000	166000	0
177	20241113	154200	16972900	166000	166000	166000	166000	0
178	20241113	154100	16972900	166000	166000	166000	166000	0
179	20241113	154000	16972900	166000	166000	166000	166000	0
180	20241113	153900	16972900	166000	166000	166000	166000	0
181	20241113	153800	16972900	166000	166000	166000	166000	0
182	20241113	153700	16972900	166000	166000	166000	166000	2
183	20241113	153600	16972900	166000	166000	166000	166000	0
184	20241113	153500	16972900	166000	166000	166000	166000	0
185	20241113	153400	16972900	166000	166000	166000	166000	0
186	20241113	153300	16972900	166000	166000	166000	166000	0
187	20241113	153200	16972900	166000	166000	166000	166000	0
188	20241113	153100	16972900	166000	166000	166000	166000	0
189	20241113	153000	16972900	166000	166000	166000	166000	2
190	20241113	152900	16640900	166000	166000	166000	166000	0
191	20241113	152800	16640900	166000	166000	166000	166000	0
192	20241113	152700	16640900	166000	166000	166000	166000	0
193	20241113	152600	16640900	166000	166000	166000	166000	0
194	20241113	152500	16640900	166000	166000	166000	166000	0
195	20241113	152400	16640900	166000	166000	166000	166000	0
196	20241113	152300	16640900	166000	166000	166000	166000	0
197	20241113	152200	16640900	166000	166000	166000	166000	0
198	20241113	152100	16640900	166000	166000	166000	166000	0
199	20241113	152000	16640900	166000	166000	166000	166000	0
200	20241113	151900	16640900	166000	166000	166000	166000	0
201	20241113	151800	16640900	166000	166000	166000	166000	0
202	20241113	151700	16640900	166000	166000	166000	166000	1
203	20241113	151600	16474900	166100	166100	166100	166100	0
204	20241113	151500	16474900	166100	166100	166100	166100	0
205	20241113	151400	16474900	166100	166100	166100	166100	0
206	20241113	151300	16474900	166100	166100	166100	166100	1
207	20241113	151200	16308800	166100	166100	166100	166100	0
208	20241113	151100	16308800	166100	166100	166100	166100	0
209	20241113	151000	16308800	166100	166100	166100	166100	0
210	20241113	150900	16308800	166100	166100	166100	166100	0
211	20241113	150800	16308800	166100	166100	166100	166100	0
212	20241113	150700	16308800	166100	166100	166100	166100	0
213	20241113	150600	16308800	166100	166100	166100	166100	0
214	20241113	150500	16308800	166100	166100	166100	166100	0
215	20241113	150400	16308800	166100	166100	166100	166100	0
216	20241113	150300	16308800	166100	166100	166100	166100	0
217	20241113	150200	16308800	166100	166100	166100	166100	1
218	20241113	150100	16142700	166100	166100	166100	166100	0
219	20241113	150000	16142700	166100	166100	166100	166100	0
220	20241113	145900	16142700	166100	166100	166100	166100	0
221	20241113	145800	16142700	166100	166100	166100	166100	0
222	20241113	145700	16142700	166100	166100	166100	166100	0
223	20241113	145600	16142700	166100	166100	166100	166100	5
224	20241113	145500	15312200	166100	166200	166200	166100	6
225	20241113	145400	14315500	167100	167100	167100	167100	0
226	20241113	145300	14315500	167100	167100	167100	167100	0
227	20241113	145200	14315500	167100	167100	167100	167100	0
228	20241113	145100	14315500	167100	167100	167100	167100	0
229	20241113	145000	14315500	167100	167100	167100	167100	0
230	20241113	144900	14315500	167100	167100	167100	167100	0
231	20241113	144800	14315500	167100	167100	167100	167100	0
232	20241113	144700	14315500	167100	167100	167100	167100	0
233	20241113	144600	14315500	167100	167100	167100	167100	0
234	20241113	144500	14315500	167100	167100	167100	167100	0
235	20241113	144400	14315500	167100	167100	167100	167100	0
236	20241113	144300	14315500	167100	167100	167100	167100	0
237	20241113	144200	14315500	167100	167100	167100	167100	0
238	20241113	144100	14315500	167100	167100	167100	167100	0
239	20241113	144000	14315500	167100	167100	167100	167100	0
240	20241113	143900	14315500	167100	167100	167100	167100	0
241	20241113	143800	14315500	167100	167100	167100	167100	0
242	20241113	143700	14315500	167100	167100	167100	167100	0
243	20241113	143600	14315500	167100	167100	167100	167100	0
244	20241113	143500	14315500	167100	167100	167100	167100	0
245	20241113	143400	14315500	167100	167100	167100	167100	1
246	20241113	143300	14148400	167200	167200	167200	167200	0
247	20241113	143200	14148400	167200	167200	167200	167200	0
248	20241113	143100	14148400	167200	167200	167200	167200	0
249	20241113	143000	14148400	167200	167200	167200	167200	0
250	20241113	142900	14148400	167200	167200	167200	167200	0
251	20241113	142800	14148400	167200	167200	167200	167200	0
252	20241113	142700	14148400	167200	167200	167200	167200	0
253	20241113	142600	14148400	167200	167200	167200	167200	0
254	20241113	142500	14148400	167200	167200	167200	167200	0
255	20241113	142400	14148400	167200	167200	167200	167200	0
256	20241113	142300	14148400	167200	167200	167200	167200	0
257	20241113	142200	14148400	167200	167200	167200	167200	0
258	20241113	142100	14148400	167200	167200	167200	167200	0
259	20241113	142000	14148400	167200	167200	167200	167200	0
260	20241113	141900	14148400	167200	167200	167200	167200	0
261	20241113	141800	14148400	167200	167200	167200	167200	0
262	20241113	141700	14148400	167200	167200	167200	167200	0
263	20241113	141600	14148400	167200	167200	167200	167200	0
264	20241113	141500	14148400	167200	167200	167200	167200	0
265	20241113	141400	14148400	167200	167200	167200	167200	0
266	20241113	141300	14148400	167200	167200	167200	167200	0
267	20241113	141200	14148400	167200	167200	167200	167200	0
268	20241113	141100	14148400	167200	167200	167200	167200	0
269	20241113	141000	14148400	167200	167200	167200	167200	0
270	20241113	140900	14148400	167200	167200	167200	167200	0
271	20241113	140800	14148400	167200	167200	167200	167200	0
272	20241113	140700	14148400	167200	167200	167200	167200	0
273	20241113	140600	14148400	167200	167200	167200	167200	0
274	20241113	140500	14148400	167200	167200	167200	167200	0
275	20241113	140400	14148400	167200	167200	167200	167200	1
276	20241113	140300	13981200	167100	167100	167100	167100	2
277	20241113	140200	13647000	167200	167200	167200	167200	0
278	20241113	140100	13647000	167200	167200	167200	167200	0
279	20241113	140000	13647000	167200	167200	167200	167200	0
280	20241113	135900	13647000	167200	167200	167200	167200	0
281	20241113	135800	13647000	167200	167200	167200	167200	0
282	20241113	135700	13647000	167200	167200	167200	167200	0
283	20241113	135600	13647000	167200	167200	167200	167200	0
284	20241113	135500	13647000	167200	167200	167200	167200	0
285	20241113	135400	13647000	167200	167200	167200	167200	0
286	20241113	135300	13647000	167200	167700	167700	167200	12
287	20241113	135200	11638200	167700	167700	167700	167700	1
288	20241113	135100	11470500	170800	170800	170800	170800	0
289	20241113	135000	11470500	170800	170800	170800	170800	0
290	20241113	134900	11470500	170800	170800	170800	170800	0
291	20241113	134800	11470500	170800	170800	170800	170800	0
292	20241113	134700	11470500	170800	170800	170800	170800	0
293	20241113	134600	11470500	170800	170800	170800	170800	0
294	20241113	134500	11470500	170800	170800	170800	170800	0
295	20241113	134400	11470500	170800	170800	170800	170800	0
296	20241113	134300	11470500	170800	170800	170800	170800	0
297	20241113	134200	11470500	170800	170800	170800	170800	0
298	20241113	134100	11470500	170800	170800	170800	170800	0
299	20241113	134000	11470500	170800	170800	170800	170800	0
300	20241113	133900	11470500	170800	170800	170800	170800	0
301	20241113	133800	11470500	170800	170800	170800	170800	0
302	20241113	133700	11470500	170800	170800	170800	170800	0
303	20241113	133600	11470500	170800	170800	170800	170800	0
304	20241113	133500	11470500	170800	170800	170800	170800	0
305	20241113	133400	11470500	170800	170800	170800	170800	1
306	20241113	133300	11299700	170800	170800	170800	170800	0
307	20241113	133200	11299700	170800	170800	170800	170800	0
308	20241113	133100	11299700	170800	166200	170800	166200	40
309	20241113	133000	4611600	166300	166300	166300	166300	0
310	20241113	132900	4611600	166300	166300	166300	166300	0
311	20241113	132800	4611600	166300	166300	166300	166300	0
312	20241113	132700	4611600	166300	166300	166300	166300	0
313	20241113	132600	4611600	166300	166300	166300	166300	0
314	20241113	132500	4611600	166300	166300	166300	166300	0
315	20241113	132400	4611600	166300	166300	166300	166300	0
316	20241113	132300	4611600	166300	166300	166300	166300	0
317	20241113	132200	4611600	166300	166300	166300	166300	0
318	20241113	132100	4611600	166300	166300	166300	166300	0
319	20241113	132000	4611600	166300	166300	166300	166300	0
320	20241113	131900	4611600	166300	166300	166300	166300	0
321	20241113	131800	4611600	166300	166300	166300	166300	0
322	20241113	131700	4611600	166300	166300	166300	166300	0
323	20241113	131600	4611600	166300	166300	166300	166300	0
324	20241113	131500	4611600	166300	166300	166300	166300	0
325	20241113	131400	4611600	166300	166300	166300	166300	0
326	20241113	131300	4611600	166300	166300	166300	166300	0
327	20241113	131200	4611600	166300	166300	166300	166300	0
328	20241113	131100	4611600	166300	166300	166300	166300	0
329	20241113	131000	4611600	166300	166300	166300	166300	0
330	20241113	130900	4611600	166300	166300	166300	166300	0
331	20241113	130800	4611600	166300	166300	166300	166300	0
332	20241113	130700	4611600	166300	166300	166300	166300	0
333	20241113	130600	4611600	166300	166300	166300	166300	0
334	20241113	130500	4611600	166300	166300	166300	166300	0
335	20241113	130400	4611600	166300	166300	166300	166300	0
336	20241113	130300	4611600	166300	166300	166300	166300	0
337	20241113	130200	4611600	166300	166300	166300	166300	0
338	20241113	130100	4611600	166300	166300	166300	166300	0
339	20241113	130000	4611600	166300	166300	166300	166300	0
340	20241113	125900	4611600	166300	166300	166300	166300	0
341	20241113	125800	4611600	166300	166300	166300	166300	0
342	20241113	125700	4611600	166300	166300	166300	166300	0
343	20241113	125600	4611600	166300	166300	166300	166300	0
344	20241113	125500	4611600	166300	166300	166300	166300	0
345	20241113	125400	4611600	166300	166300	166300	166300	0
346	20241113	125300	4611600	166300	166300	166300	166300	0
347	20241113	125200	4611600	166300	166300	166300	166300	0
348	20241113	125100	4611600	166300	166300	166300	166300	0
349	20241113	125000	4611600	166300	166300	166300	166300	0
350	20241113	124900	4611600	166300	166300	166300	166300	0
351	20241113	124800	4611600	166300	166300	166300	166300	0
352	20241113	124700	4611600	166300	166300	166300	166300	0
353	20241113	124600	4611600	166300	166300	166300	166300	0
354	20241113	124500	4611600	166300	166300	166300	166300	0
355	20241113	124400	4611600	166300	166300	166300	166300	0
356	20241113	124300	4611600	166300	166300	166300	166300	0
357	20241113	124200	4611600	166300	166300	166300	166300	0
358	20241113	124100	4611600	166300	166300	166300	166300	0
359	20241113	124000	4611600	166300	166300	166300	166300	0
360	20241113	123900	4611600	166300	166300	166300	166300	1
361	20241113	123800	4445300	166000	166000	166000	166000	0
362	20241113	123700	4445300	166000	166000	166000	166000	0
363	20241113	123600	4445300	166000	166000	166000	166000	0
364	20241113	123500	4445300	166000	166000	166000	166000	0
365	20241113	123400	4445300	166000	166000	166000	166000	0
366	20241113	123300	4445300	166000	166000	166000	166000	0
367	20241113	123200	4445300	166000	166000	166000	166000	0
368	20241113	123100	4445300	166000	166000	166000	166000	0
369	20241113	123000	4445300	166000	166000	166000	166000	0
370	20241113	122900	4445300	166000	166000	166000	166000	0
371	20241113	122800	4445300	166000	166000	166000	166000	0
372	20241113	122700	4445300	166000	166000	166000	166000	0
373	20241113	122600	4445300	166000	166000	166000	166000	0
374	20241113	122500	4445300	166000	166000	166000	166000	0
375	20241113	122400	4445300	166000	166000	166000	166000	0
376	20241113	122300	4445300	166000	166000	166000	166000	0
377	20241113	122200	4445300	166000	166000	166000	166000	0
378	20241113	122100	4445300	166000	166000	166000	166000	0
379	20241113	122000	4445300	166000	166000	166000	166000	0
380	20241113	121900	4445300	166000	166000	166000	166000	0
381	20241113	121800	4445300	166000	166000	166000	166000	0
382	20241113	121700	4445300	166000	166000	166000	166000	0
383	20241113	121600	4445300	166000	166000	166000	166000	0
384	20241113	121500	4445300	166000	166000	166000	166000	0
385	20241113	121400	4445300	166000	166000	166000	166000	0
386	20241113	121300	4445300	166000	166000	166000	166000	0
387	20241113	121200	4445300	166000	166000	166000	166000	0
388	20241113	121100	4445300	166000	166000	166000	166000	0
389	20241113	121000	4445300	166000	166000	166000	166000	0
390	20241113	120900	4445300	166000	166000	166000	166000	0
391	20241113	120800	4445300	166000	166000	166000	166000	0
392	20241113	120700	4445300	166000	166000	166000	166000	0
393	20241113	120600	4445300	166000	166000	166000	166000	0
394	20241113	120500	4445300	166000	166000	166000	166000	0
395	20241113	120400	4445300	166000	166000	166000	166000	0
396	20241113	120300	4445300	166000	166000	166000	166000	0
397	20241113	120200	4445300	166000	166000	166000	166000	1
398	20241113	120100	4279300	164000	164000	164000	164000	0
399	20241113	120000	4279300	164000	164000	164000	164000	3
400	20241113	115900	3787300	164100	164100	164100	164100	2
401	20241113	115800	3459100	164000	164000	164000	164000	0
402	20241113	115700	3459100	164000	164000	164000	164000	0
403	20241113	115600	3459100	164000	164000	164000	164000	0
404	20241113	115500	3459100	164000	164000	164000	164000	0
405	20241113	115400	3459100	164000	164000	164000	164000	0
406	20241113	115300	3459100	164000	164000	164000	164000	0
407	20241113	115200	3459100	164000	164000	164000	164000	0
408	20241113	115100	3459100	164000	164000	164000	164000	0
409	20241113	115000	3459100	164000	164000	164000	164000	0
410	20241113	114900	3459100	164000	164000	164000	164000	0
411	20241113	114800	3459100	164000	164000	164000	164000	0
412	20241113	114700	3459100	164000	164000	164000	164000	0
413	20241113	114600	3459100	164000	164000	164000	164000	0
414	20241113	114500	3459100	164000	164000	164000	164000	0
415	20241113	114400	3459100	164000	164000	164000	164000	0
416	20241113	114300	3459100	164000	164000	164000	164000	0
417	20241113	114200	3459100	164000	164000	164000	164000	0
418	20241113	114100	3459100	164000	164000	164000	164000	0
419	20241113	114000	3459100	164000	164000	164000	164000	0
420	20241113	113900	3459100	164000	164000	164000	164000	0
421	20241113	113800	3459100	164000	164000	164000	164000	0
422	20241113	113700	3459100	164000	164000	164000	164000	0
423	20241113	113600	3459100	164000	164000	164000	164000	0
424	20241113	113500	3459100	164000	164000	164000	164000	0
425	20241113	113400	3459100	164000	164000	164000	164000	0
426	20241113	113300	3459100	164000	164000	164000	164000	0
427	20241113	113200	3459100	164000	164000	164000	164000	0
428	20241113	113100	3459100	164000	164000	164000	164000	0
429	20241113	113000	3459100	164000	164000	164000	164000	0
430	20241113	112900	3459100	164000	164000	164000	164000	0
431	20241113	112800	3459100	164000	164000	164000	164000	0
432	20241113	112700	3459100	164000	164000	164000	164000	0
433	20241113	112600	3459100	164000	164000	164000	164000	0
434	20241113	112500	3459100	164000	164000	164000	164000	0
435	20241113	112400	3459100	164000	164000	164000	164000	0
436	20241113	112300	3459100	164000	164000	164000	164000	0
437	20241113	112200	3459100	164000	164000	164000	164000	0
438	20241113	112100	3459100	164000	164000	164000	164000	0
439	20241113	112000	3459100	164000	164000	164000	164000	0
440	20241113	111900	3459100	164000	164000	164000	164000	0
441	20241113	111800	3459100	164000	164000	164000	164000	0
442	20241113	111700	3459100	164000	164000	164000	164000	0
443	20241113	111600	3459100	164000	164000	164000	164000	0
444	20241113	111500	3459100	164000	164000	164000	164000	0
445	20241113	111400	3459100	164000	164000	164000	164000	0
446	20241113	111300	3459100	164000	164000	164000	164000	0
447	20241113	111200	3459100	164000	164000	164000	164000	0
448	20241113	111100	3459100	164000	164000	164000	164000	0
449	20241113	111000	3459100	164000	164000	164000	164000	0
450	20241113	110900	3459100	164000	164000	164000	164000	0
451	20241113	110800	3459100	164000	164000	164000	164000	0
452	20241113	110700	3459100	164000	164000	164000	164000	0
453	20241113	110600	3459100	164000	164000	164000	164000	0
454	20241113	110500	3459100	164000	164000	164000	164000	0
455	20241113	110400	3459100	164000	164000	164000	164000	0
456	20241113	110300	3459100	164000	164000	164000	164000	0
457	20241113	110200	3459100	164000	164000	164000	164000	0
458	20241113	110100	3459100	164000	164000	164000	164000	0
459	20241113	110000	3459100	164000	164000	164000	164000	0
460	20241113	105900	3459100	164000	164000	164000	164000	0
461	20241113	105800	3459100	164000	164000	164000	164000	0
462	20241113	105700	3459100	164000	164000	164000	164000	0
463	20241113	105600	3459100	164000	164000	164000	164000	0
464	20241113	105500	3459100	164000	164000	164000	164000	0
465	20241113	105400	3459100	164000	164000	164000	164000	0
466	20241113	105300	3459100	164000	164000	164000	164000	0
467	20241113	105200	3459100	164000	164000	164000	164000	0
468	20241113	105100	3459100	164000	164000	164000	164000	0
469	20241113	105000	3459100	164000	164000	164000	164000	0
470	20241113	104900	3459100	164000	164000	164000	164000	0
471	20241113	104800	3459100	164000	164000	164000	164000	0
472	20241113	104700	3459100	164000	164000	164000	164000	0
473	20241113	104600	3459100	164000	164000	164000	164000	0
474	20241113	104500	3459100	164000	164000	164000	164000	0
475	20241113	104400	3459100	164000	164000	164000	164000	0
476	20241113	104300	3459100	164000	164000	164000	164000	0
477	20241113	104200	3459100	164000	164000	164000	164000	0
478	20241113	104100	3459100	164000	164000	164000	164000	0
479	20241113	104000	3459100	164000	164000	164000	164000	1
480	20241113	103900	3295100	166400	166400	166400	166400	0
481	20241113	103800	3295100	166400	166400	166400	166400	0
482	20241113	103700	3295100	166400	166400	166400	166400	0
483	20241113	103600	3295100	166400	166400	166400	166400	0
484	20241113	103500	3295100	166400	166400	166400	166400	0
485	20241113	103400	3295100	166400	166400	166400	166400	0
486	20241113	103300	3295100	166400	166400	166400	166400	0
487	20241113	103200	3295100	166400	166400	166400	166400	0
488	20241113	103100	3295100	166400	166400	166400	166400	0
489	20241113	103000	3295100	166400	166400	166400	166400	0
490	20241113	102900	3295100	166400	166400	166400	166400	0
491	20241113	102800	3295100	166400	166400	166400	166400	0
492	20241113	102700	3295100	166400	166400	166400	166400	0
493	20241113	102600	3295100	166400	166400	166400	166400	0
494	20241113	102500	3295100	166400	166400	166400	166400	0
495	20241113	102400	3295100	166400	166400	166400	166400	0
496	20241113	102300	3295100	166400	166400	166400	166400	0
497	20241113	102200	3295100	166400	166400	166400	166400	0
498	20241113	102100	3295100	166400	166400	166400	166400	0
499	20241113	102000	3295100	166400	166400	166400	166400	0
500	20241113	101900	3295100	166400	166400	166400	166400	0
501	20241113	101800	3295100	166400	166400	166400	166400	0
502	20241113	101700	3295100	166400	166400	166400	166400	0
503	20241113	101600	3295100	166400	166400	166400	166400	0
504	20241113	101500	3295100	166400	166400	166400	166400	0
505	20241113	101400	3295100	166400	166400	166400	166400	0
506	20241113	101300	3295100	166400	166400	166400	166400	0
507	20241113	101200	3295100	166400	166400	166400	166400	0
508	20241113	101100	3295100	166400	166400	166400	166400	0
509	20241113	101000	3295100	166400	166400	166400	166400	0
510	20241113	100900	3295100	166400	166400	166400	166400	0
511	20241113	100800	3295100	166400	166400	166400	166400	0
512	20241113	100700	3295100	166400	166400	166400	166400	0
513	20241113	100600	3295100	166400	166400	166400	166400	0
514	20241113	100500	3295100	166400	166400	166400	166400	0
515	20241113	100400	3295100	166400	166400	166400	166400	0
516	20241113	100300	3295100	166400	166400	166400	166400	0
517	20241113	100200	3295100	166400	166400	166400	166400	0
518	20241113	100100	3295100	166400	166400	166400	166400	0
519	20241113	100000	3295100	166400	166400	166400	166400	0
520	20241113	095900	3295100	166400	166400	166400	166400	0
521	20241113	095800	3295100	166400	166400	166400	166400	0
522	20241113	095700	3295100	166400	166400	166400	166400	0
523	20241113	095600	3295100	166400	166400	166400	166400	0
524	20241113	095500	3295100	166400	166400	166400	166400	0
525	20241113	095400	3295100	166400	166400	166400	166400	0
526	20241113	095300	3295100	166400	166400	166400	166400	0
527	20241113	095200	3295100	166400	166400	166400	166400	0
528	20241113	095100	3295100	166400	166400	166400	166400	0
529	20241113	095000	3295100	166400	166400	166400	166400	0
530	20241113	094900	3295100	166400	166400	166400	166400	0
531	20241113	094800	3295100	166400	166400	166400	166400	0
532	20241113	094700	3295100	166400	166400	166400	166400	0
533	20241113	094600	3295100	166400	166400	166400	166400	0
534	20241113	094500	3295100	166400	166400	166400	166400	0
535	20241113	094400	3295100	166400	166400	166400	166400	0
536	20241113	094300	3295100	166400	166400	166400	166400	0
537	20241113	094200	3295100	166400	166400	166400	166400	0
538	20241113	094100	3295100	166400	166400	166400	166400	0
539	20241113	094000	3295100	166400	166400	166400	166400	0
540	20241113	093900	3295100	166400	166400	166400	166400	0
541	20241113	093800	3295100	166400	166400	166400	166400	0
542	20241113	093700	3295100	166400	166400	166400	166400	0
543	20241113	093600	3295100	166400	166400	166400	166400	1
544	20241113	093500	3128700	162600	162600	162600	162600	0
545	20241113	093400	3128700	162600	162600	162600	162600	0
546	20241113	093300	3128700	162600	162600	162600	162600	0
547	20241113	093200	3128700	162600	163000	163000	162600	2
548	20241113	093100	2803100	163000	163000	163000	163000	0
549	20241113	093000	2803100	163000	163000	163000	163000	0
550	20241113	092900	2803100	163000	163000	163000	163000	0
551	20241113	092800	2803100	163000	163000	163000	163000	0
552	20241113	092700	2803100	163000	165200	165200	163000	9
553	20241113	092600	1320800	165100	165100	165100	165100	0
554	20241113	092500	1320800	165100	165100	165100	165100	0
555	20241113	092400	1320800	165100	165100	165100	165100	0
556	20241113	092300	1320800	165100	165100	165100	165100	0
557	20241113	092200	1320800	165100	165100	165100	165100	0
558	20241113	092100	1320800	165100	165100	165100	165100	0
559	20241113	092000	1320800	165100	165100	165100	165100	8
560	20241113	091900	0	167100	167100	167100	167100	0
561	20241113	091800	0	167100	167100	167100	167100	0
562	20241113	091700	0	167100	167100	167100	167100	0
563	20241113	091600	0	167100	167100	167100	167100	0
564	20241113	091500	0	167100	167100	167100	167100	0
565	20241113	091400	0	167100	167100	167100	167100	0
566	20241113	091300	0	167100	167100	167100	167100	0
567	20241113	091200	0	167100	167100	167100	167100	0
568	20241113	091100	0	167100	167100	167100	167100	0
569	20241113	091000	0	167100	167100	167100	167100	0
570	20241113	090900	0	167100	167100	167100	167100	0
571	20241113	090800	0	167100	167100	167100	167100	0
572	20241113	090700	0	167100	167100	167100	167100	0
573	20241113	090600	0	167100	167100	167100	167100	0
574	20241113	090500	0	167100	167100	167100	167100	0
575	20241113	090400	0	167100	167100	167100	167100	0
576	20241113	090300	0	167100	167100	167100	167100	0
577	20241113	090200	0	167100	167100	167100	167100	0
578	20241113	090100	0	167100	167100	167100	167100	0
579	20241113	090000	0	167100	167100	167100	167100	0