KissMeData/002600/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183700	3370900	167400	167400	167400	167400	1
3	20250121	183600	3370900	167400	167400	167400	167400	0
4	20250121	183500	3370900	167400	167400	167400	167400	0
5	20250121	183400	3370900	167400	167400	167400	167400	0
6	20250121	183300	3370900	167400	167400	167400	167400	0
7	20250121	183200	3370900	167400	167400	167400	167400	0
8	20250121	183100	3370900	167400	167400	167400	167400	0
9	20250121	183000	3370900	167400	167400	167400	167400	0
10	20250121	182900	3370900	167400	167400	167400	167400	0
11	20250121	182800	3370900	167400	167400	167400	167400	0
12	20250121	182700	3370900	167400	167400	167400	167400	0
13	20250121	182600	3370900	167400	167400	167400	167400	0
14	20250121	182500	3370900	167400	167400	167400	167400	0
15	20250121	182400	3370900	167400	167400	167400	167400	0
16	20250121	182300	3370900	167400	167400	167400	167400	0
17	20250121	182200	3370900	167400	167400	167400	167400	0
18	20250121	182100	3370900	167400	167400	167400	167400	0
19	20250121	182000	3370900	167400	167400	167400	167400	0
20	20250121	181900	3370900	167400	167400	167400	167400	0
21	20250121	181800	3370900	167400	167400	167400	167400	0
22	20250121	181700	3370900	167400	167400	167400	167400	0
23	20250121	181600	3370900	167400	167400	167400	167400	0
24	20250121	181500	3370900	167400	167400	167400	167400	0
25	20250121	181400	3370900	167400	167400	167400	167400	0
26	20250121	181300	3370900	167400	167400	167400	167400	0
27	20250121	181200	3370900	167400	167400	167400	167400	0
28	20250121	181100	3370900	167400	167400	167400	167400	0
29	20250121	181000	3370900	167400	167400	167400	167400	0
30	20250121	180900	3370900	167400	167400	167400	167400	0
31	20250121	180800	3370900	167400	167400	167400	167400	0
32	20250121	180700	3370900	167400	167400	167400	167400	1
33	20250121	180600	3370900	167400	167400	167400	167400	0
34	20250121	180500	3370900	167400	167400	167400	167400	0
35	20250121	180400	3370900	167400	167400	167400	167400	0
36	20250121	180300	3370900	167400	167400	167400	167400	0
37	20250121	180200	3370900	167400	167400	167400	167400	0
38	20250121	180100	3370900	167400	167400	167400	167400	0
39	20250121	180000	3370900	167400	167400	167400	167400	0
40	20250121	175900	3370900	167400	167400	167400	167400	0
41	20250121	175800	3370900	167400	167400	167400	167400	0
42	20250121	175700	3370900	167400	167400	167400	167400	0
43	20250121	175600	3370900	167400	167400	167400	167400	0
44	20250121	175500	3370900	167400	167400	167400	167400	0
45	20250121	175400	3370900	167400	167400	167400	167400	0
46	20250121	175300	3370900	167400	167400	167400	167400	0
47	20250121	175200	3370900	167400	167400	167400	167400	0
48	20250121	175100	3370900	167400	167400	167400	167400	0
49	20250121	175000	3370900	167400	167400	167400	167400	0
50	20250121	174900	3370900	167400	167400	167400	167400	0
51	20250121	174800	3370900	167400	167400	167400	167400	0
52	20250121	174700	3370900	167400	167400	167400	167400	0
53	20250121	174600	3370900	167400	167400	167400	167400	0
54	20250121	174500	3370900	167400	167400	167400	167400	0
55	20250121	174400	3370900	167400	167400	167400	167400	0
56	20250121	174300	3370900	167400	167400	167400	167400	0
57	20250121	174200	3370900	167400	167400	167400	167400	0
58	20250121	174100	3370900	167400	167400	167400	167400	0
59	20250121	174000	3370900	167400	167400	167400	167400	0
60	20250121	173900	3370900	167400	167400	167400	167400	0
61	20250121	173800	3370900	167400	167400	167400	167400	0
62	20250121	173700	3370900	167400	167400	167400	167400	1
63	20250121	173600	3370900	167400	167400	167400	167400	0
64	20250121	173500	3370900	167400	167400	167400	167400	0
65	20250121	173400	3370900	167400	167400	167400	167400	0
66	20250121	173300	3370900	167400	167400	167400	167400	0
67	20250121	173200	3370900	167400	167400	167400	167400	0
68	20250121	173100	3370900	167400	167400	167400	167400	0
69	20250121	173000	3370900	167400	167400	167400	167400	0
70	20250121	172900	3370900	167400	167400	167400	167400	0
71	20250121	172800	3370900	167400	167400	167400	167400	0
72	20250121	172700	3370900	167400	167400	167400	167400	0
73	20250121	172600	3370900	167400	167400	167400	167400	0
74	20250121	172500	3370900	167400	167400	167400	167400	0
75	20250121	172400	3370900	167400	167400	167400	167400	0
76	20250121	172300	3370900	167400	167400	167400	167400	0
77	20250121	172200	3370900	167400	167400	167400	167400	0
78	20250121	172100	3370900	167400	167400	167400	167400	0
79	20250121	172000	3370900	167400	167400	167400	167400	0
80	20250121	171900	3370900	167400	167400	167400	167400	0
81	20250121	171800	3370900	167400	167400	167400	167400	0
82	20250121	171700	3370900	167400	167400	167400	167400	0
83	20250121	171600	3370900	167400	167400	167400	167400	0
84	20250121	171500	3370900	167400	167400	167400	167400	0
85	20250121	171400	3370900	167400	167400	167400	167400	0
86	20250121	171300	3370900	167400	167400	167400	167400	0
87	20250121	171200	3370900	167400	167400	167400	167400	0
88	20250121	171100	3370900	167400	167400	167400	167400	0
89	20250121	171000	3370900	167400	167400	167400	167400	0
90	20250121	170900	3370900	167400	167400	167400	167400	0
91	20250121	170800	3370900	167400	167400	167400	167400	0
92	20250121	170700	3370900	167400	167400	167400	167400	1
93	20250121	170600	3370900	167400	167400	167400	167400	0
94	20250121	170500	3370900	167400	167400	167400	167400	0
95	20250121	170400	3370900	167400	167400	167400	167400	0
96	20250121	170300	3370900	167400	167400	167400	167400	0
97	20250121	170200	3370900	167400	167400	167400	167400	0
98	20250121	170100	3370900	167400	167400	167400	167400	0
99	20250121	170000	3370900	167400	167400	167400	167400	0
100	20250121	165900	3370900	167400	167400	167400	167400	0
101	20250121	165800	3370900	167400	167400	167400	167400	0
102	20250121	165700	3370900	167400	167400	167400	167400	0
103	20250121	165600	3370900	167400	167400	167400	167400	0
104	20250121	165500	3370900	167400	167400	167400	167400	0
105	20250121	165400	3370900	167400	167400	167400	167400	0
106	20250121	165300	3370900	167400	167400	167400	167400	0
107	20250121	165200	3370900	167400	167400	167400	167400	0
108	20250121	165100	3370900	167400	167400	167400	167400	0
109	20250121	165000	3370900	167400	167400	167400	167400	0
110	20250121	164900	3370900	167400	167400	167400	167400	0
111	20250121	164800	3370900	167400	167400	167400	167400	0
112	20250121	164700	3370900	167400	167400	167400	167400	0
113	20250121	164600	3370900	167400	167400	167400	167400	0
114	20250121	164500	3370900	167400	167400	167400	167400	0
115	20250121	164400	3370900	167400	167400	167400	167400	0
116	20250121	164300	3370900	167400	167400	167400	167400	0
117	20250121	164200	3370900	167400	167400	167400	167400	0
118	20250121	164100	3370900	167400	167400	167400	167400	0
119	20250121	164000	3370900	167400	167400	167400	167400	0
120	20250121	163900	3370900	167400	167400	167400	167400	0
121	20250121	163800	3370900	167400	167400	167400	167400	0
122	20250121	163700	3370900	167400	167400	167400	167400	1
123	20250121	163600	3370900	167400	167400	167400	167400	0
124	20250121	163500	3370900	167400	167400	167400	167400	0
125	20250121	163400	3370900	167400	167400	167400	167400	0
126	20250121	163300	3370900	167400	167400	167400	167400	0
127	20250121	163200	3370900	167400	167400	167400	167400	0
128	20250121	163100	3370900	167400	167400	167400	167400	0
129	20250121	163000	3370900	167400	167400	167400	167400	0
130	20250121	162900	3370900	167400	167400	167400	167400	0
131	20250121	162800	3370900	167400	167400	167400	167400	0
132	20250121	162700	3370900	167400	167400	167400	167400	0
133	20250121	162600	3370900	167400	167400	167400	167400	0
134	20250121	162500	3370900	167400	167400	167400	167400	0
135	20250121	162400	3370900	167400	167400	167400	167400	0
136	20250121	162300	3370900	167400	167400	167400	167400	0
137	20250121	162200	3370900	167400	167400	167400	167400	0
138	20250121	162100	3370900	167400	167400	167400	167400	0
139	20250121	162000	3370900	167400	167400	167400	167400	0
140	20250121	161900	3370900	167400	167400	167400	167400	0
141	20250121	161800	3370900	167400	167400	167400	167400	0
142	20250121	161700	3370900	167400	167400	167400	167400	0
143	20250121	161600	3370900	167400	167400	167400	167400	0
144	20250121	161500	3370900	167400	167400	167400	167400	0
145	20250121	161400	3370900	167400	167400	167400	167400	0
146	20250121	161300	3370900	167400	167400	167400	167400	0
147	20250121	161200	3370900	167400	167400	167400	167400	0
148	20250121	161100	3370900	167400	167400	167400	167400	0
149	20250121	161000	3370900	167400	167400	167400	167400	0
150	20250121	160900	3370900	167400	167400	167400	167400	0
151	20250121	160800	3370900	167400	167400	167400	167400	0
152	20250121	160700	3370900	167400	167400	167400	167400	1
153	20250121	160600	3370900	167400	167400	167400	167400	0
154	20250121	160500	3370900	167400	167400	167400	167400	0
155	20250121	160400	3370900	167400	167400	167400	167400	0
156	20250121	160300	3370900	167400	167400	167400	167400	0
157	20250121	160200	3370900	167400	167400	167400	167400	0
158	20250121	160100	3370900	167400	167400	167400	167400	0
159	20250121	160000	3370900	167400	167400	167400	167400	0
160	20250121	155900	3370900	167400	167400	167400	167400	0
161	20250121	155800	3370900	167400	167400	167400	167400	0
162	20250121	155700	3370900	167400	167400	167400	167400	0
163	20250121	155600	3370900	167400	167400	167400	167400	0
164	20250121	155500	3370900	167400	167400	167400	167400	0
165	20250121	155400	3370900	167400	167400	167400	167400	0
166	20250121	155300	3370900	167400	167400	167400	167400	0
167	20250121	155200	3370900	167400	167400	167400	167400	0
168	20250121	155100	3370900	167400	167400	167400	167400	0
169	20250121	155000	3370900	167400	167400	167400	167400	0
170	20250121	154900	3370900	167400	167400	167400	167400	0
171	20250121	154800	3370900	167400	167400	167400	167400	0
172	20250121	154700	3370900	167400	167400	167400	167400	0
173	20250121	154600	3370900	167400	167400	167400	167400	0
174	20250121	154500	3370900	167400	167400	167400	167400	0
175	20250121	154400	3370900	167400	167400	167400	167400	0
176	20250121	154300	3370900	167400	167400	167400	167400	0
177	20250121	154200	3370900	167400	167400	167400	167400	0
178	20250121	154100	3370900	167400	167400	167400	167400	0
179	20250121	154000	3370900	167400	167400	167400	167400	0
180	20250121	153900	3370900	167400	167400	167400	167400	0
181	20250121	153800	3370900	167400	167400	167400	167400	0
182	20250121	153700	3370900	167400	167400	167400	167400	1
183	20250121	153600	3370900	167400	167400	167400	167400	0
184	20250121	153500	3370900	167400	167400	167400	167400	0
185	20250121	153400	3370900	167400	167400	167400	167400	0
186	20250121	153300	3370900	167400	167400	167400	167400	0
187	20250121	153200	3370900	167400	167400	167400	167400	0
188	20250121	153100	3370900	167400	167400	167400	167400	0
189	20250121	153000	3370900	167400	167400	167400	167400	0
190	20250121	152900	3370900	167400	167400	167400	167400	0
191	20250121	152800	3370900	167400	167400	167400	167400	0
192	20250121	152700	3370900	167400	167400	167400	167400	0
193	20250121	152600	3370900	167400	167400	167400	167400	0
194	20250121	152500	3370900	167400	167400	167400	167400	0
195	20250121	152400	3370900	167400	167400	167400	167400	0
196	20250121	152300	3370900	167400	167400	167400	167400	0
197	20250121	152200	3370900	167400	167400	167400	167400	0
198	20250121	152100	3370900	167400	167400	167400	167400	0
199	20250121	152000	3370900	167400	167400	167400	167400	0
200	20250121	151900	3370900	167400	167400	167400	167400	0
201	20250121	151800	3370900	167400	167400	167400	167400	0
202	20250121	151700	3370900	167400	167400	167400	167400	1
203	20250121	151600	3203500	167500	167500	167500	167500	0
204	20250121	151500	3203500	167500	167500	167500	167500	0
205	20250121	151400	3203500	167500	167500	167500	167500	0
206	20250121	151300	3203500	167500	167500	167500	167500	0
207	20250121	151200	3203500	167500	167500	167500	167500	0
208	20250121	151100	3203500	167500	167500	167500	167500	0
209	20250121	151000	3203500	167500	167500	167500	167500	0
210	20250121	150900	3203500	167500	167500	167500	167500	0
211	20250121	150800	3203500	167500	167500	167500	167500	0
212	20250121	150700	3203500	167500	167500	167500	167500	0
213	20250121	150600	3203500	167500	167500	167500	167500	0
214	20250121	150500	3203500	167500	167500	167500	167500	0
215	20250121	150400	3203500	167500	167500	167500	167500	0
216	20250121	150300	3203500	167500	167500	167500	167500	0
217	20250121	150200	3203500	167500	167500	167500	167500	1
218	20250121	150100	3036000	167500	167500	167500	167500	0
219	20250121	150000	3036000	167500	167500	167500	167500	0
220	20250121	145900	3036000	167500	167500	167500	167500	1
221	20250121	145800	2868500	167500	167500	167500	167500	0
222	20250121	145700	2868500	167500	167500	167500	167500	0
223	20250121	145600	2868500	167500	167500	167500	167500	0
224	20250121	145500	2868500	167500	167500	167500	167500	0
225	20250121	145400	2868500	167500	167500	167500	167500	0
226	20250121	145300	2868500	167500	167500	167500	167500	0
227	20250121	145200	2868500	167500	167500	167500	167500	0
228	20250121	145100	2868500	167500	167500	167500	167500	0
229	20250121	145000	2868500	167500	167500	167500	167500	0
230	20250121	144900	2868500	167500	167500	167500	167500	0
231	20250121	144800	2868500	167500	167500	167500	167500	0
232	20250121	144700	2868500	167500	167500	167500	167500	0
233	20250121	144600	2868500	167500	167500	167500	167500	0
234	20250121	144500	2868500	167500	167500	167500	167500	0
235	20250121	144400	2868500	167500	167500	167500	167500	0
236	20250121	144300	2868500	167500	167500	167500	167500	0
237	20250121	144200	2868500	167500	167500	167500	167500	0
238	20250121	144100	2868500	167500	167500	167500	167500	0
239	20250121	144000	2868500	167500	167500	167500	167500	0
240	20250121	143900	2868500	167500	167500	167500	167500	0
241	20250121	143800	2868500	167500	167500	167500	167500	0
242	20250121	143700	2868500	167500	167500	167500	167500	0
243	20250121	143600	2868500	167500	167500	167500	167500	0
244	20250121	143500	2868500	167500	167500	167500	167500	1
245	20250121	143400	2701000	167800	167800	167800	167800	0
246	20250121	143300	2701000	167800	167800	167800	167800	0
247	20250121	143200	2701000	167800	167800	167800	167800	0
248	20250121	143100	2701000	167800	167800	167800	167800	0
249	20250121	143000	2701000	167800	167800	167800	167800	0
250	20250121	142900	2701000	167800	167800	167800	167800	0
251	20250121	142800	2701000	167800	167800	167800	167800	0
252	20250121	142700	2701000	167800	167800	167800	167800	0
253	20250121	142600	2701000	167800	167800	167800	167800	0
254	20250121	142500	2701000	167800	167800	167800	167800	0
255	20250121	142400	2701000	167800	167800	167800	167800	0
256	20250121	142300	2701000	167800	167800	167800	167800	0
257	20250121	142200	2701000	167800	167800	167800	167800	0
258	20250121	142100	2701000	167800	167800	167800	167800	0
259	20250121	142000	2701000	167800	167800	167800	167800	0
260	20250121	141900	2701000	167800	167800	167800	167800	0
261	20250121	141800	2701000	167800	167800	167800	167800	0
262	20250121	141700	2701000	167800	167800	167800	167800	0
263	20250121	141600	2701000	167800	167800	167800	167800	0
264	20250121	141500	2701000	167800	167800	167800	167800	0
265	20250121	141400	2701000	167800	167800	167800	167800	0
266	20250121	141300	2701000	167800	167800	167800	167800	0
267	20250121	141200	2701000	167800	167800	167800	167800	0
268	20250121	141100	2701000	167800	167800	167800	167800	0
269	20250121	141000	2701000	167800	167800	167800	167800	0
270	20250121	140900	2701000	167800	167800	167800	167800	0
271	20250121	140800	2701000	167800	167800	167800	167800	0
272	20250121	140700	2701000	167800	167800	167800	167800	0
273	20250121	140600	2701000	167800	167800	167800	167800	0
274	20250121	140500	2701000	167800	167800	167800	167800	0
275	20250121	140400	2701000	167800	167800	167800	167800	0
276	20250121	140300	2701000	167800	167800	167800	167800	0
277	20250121	140200	2701000	167800	167800	167800	167800	0
278	20250121	140100	2701000	167800	167800	167800	167800	0
279	20250121	140000	2701000	167800	167800	167800	167800	0
280	20250121	135900	2701000	167800	167800	167800	167800	0
281	20250121	135800	2701000	167800	167800	167800	167800	0
282	20250121	135700	2701000	167800	167800	167800	167800	0
283	20250121	135600	2701000	167800	167800	167800	167800	0
284	20250121	135500	2701000	167800	167800	167800	167800	0
285	20250121	135400	2701000	167800	167800	167800	167800	0
286	20250121	135300	2701000	167800	167800	167800	167800	1
287	20250121	135200	2533200	168000	168000	168000	168000	0
288	20250121	135100	2533200	168000	168000	168000	168000	0
289	20250121	135000	2533200	168000	168000	168000	168000	0
290	20250121	134900	2533200	168000	168000	168000	168000	0
291	20250121	134800	2533200	168000	168000	168000	168000	0
292	20250121	134700	2533200	168000	168000	168000	168000	0
293	20250121	134600	2533200	168000	168000	168000	168000	0
294	20250121	134500	2533200	168000	168000	168000	168000	0
295	20250121	134400	2533200	168000	168000	168000	168000	0
296	20250121	134300	2533200	168000	168000	168000	168000	0
297	20250121	134200	2533200	168000	168000	168000	168000	0
298	20250121	134100	2533200	168000	168000	168000	168000	0
299	20250121	134000	2533200	168000	168000	168000	168000	0
300	20250121	133900	2533200	168000	168000	168000	168000	0
301	20250121	133800	2533200	168000	168000	168000	168000	0
302	20250121	133700	2533200	168000	168000	168000	168000	0
303	20250121	133600	2533200	168000	168000	168000	168000	0
304	20250121	133500	2533200	168000	168000	168000	168000	0
305	20250121	133400	2533200	168000	168000	168000	168000	0
306	20250121	133300	2533200	168000	168000	168000	168000	0
307	20250121	133200	2533200	168000	168000	168000	168000	0
308	20250121	133100	2533200	168000	168000	168000	168000	0
309	20250121	133000	2533200	168000	168000	168000	168000	0
310	20250121	132900	2533200	168000	168000	168000	168000	0
311	20250121	132800	2533200	168000	168000	168000	168000	0
312	20250121	132700	2533200	168000	168000	168000	168000	0
313	20250121	132600	2533200	168000	168000	168000	168000	0
314	20250121	132500	2533200	168000	168000	168000	168000	0
315	20250121	132400	2533200	168000	168000	168000	168000	0
316	20250121	132300	2533200	168000	168000	168000	168000	0
317	20250121	132200	2533200	168000	168000	168000	168000	0
318	20250121	132100	2533200	168000	168000	168000	168000	0
319	20250121	132000	2533200	168000	168000	168000	168000	0
320	20250121	131900	2533200	168000	168000	168000	168000	0
321	20250121	131800	2533200	168000	168000	168000	168000	0
322	20250121	131700	2533200	168000	168000	168000	168000	0
323	20250121	131600	2533200	168000	168000	168000	168000	0
324	20250121	131500	2533200	168000	168000	168000	168000	0
325	20250121	131400	2533200	168000	168000	168000	168000	0
326	20250121	131300	2533200	168000	168000	168000	168000	0
327	20250121	131200	2533200	168000	168000	168000	168000	0
328	20250121	131100	2533200	168000	168000	168000	168000	0
329	20250121	131000	2533200	168000	168000	168000	168000	0
330	20250121	130900	2533200	168000	168000	168000	168000	0
331	20250121	130800	2533200	168000	168000	168000	168000	0
332	20250121	130700	2533200	168000	168000	168000	168000	0
333	20250121	130600	2533200	168000	168000	168000	168000	0
334	20250121	130500	2533200	168000	168000	168000	168000	0
335	20250121	130400	2533200	168000	168000	168000	168000	0
336	20250121	130300	2533200	168000	168000	168000	168000	0
337	20250121	130200	2533200	168000	168000	168000	168000	0
338	20250121	130100	2533200	168000	168000	168000	168000	0
339	20250121	130000	2533200	168000	168000	168000	168000	0
340	20250121	125900	2533200	168000	168000	168000	168000	0
341	20250121	125800	2533200	168000	168000	168000	168000	0
342	20250121	125700	2533200	168000	168000	168000	168000	0
343	20250121	125600	2533200	168000	168000	168000	168000	0
344	20250121	125500	2533200	168000	168000	168000	168000	0
345	20250121	125400	2533200	168000	168000	168000	168000	0
346	20250121	125300	2533200	168000	168000	168000	168000	0
347	20250121	125200	2533200	168000	168000	168000	168000	0
348	20250121	125100	2533200	168000	168000	168000	168000	0
349	20250121	125000	2533200	168000	168000	168000	168000	0
350	20250121	124900	2533200	168000	168000	168000	168000	0
351	20250121	124800	2533200	168000	168000	168000	168000	0
352	20250121	124700	2533200	168000	168000	168000	168000	0
353	20250121	124600	2533200	168000	168000	168000	168000	0
354	20250121	124500	2533200	168000	168000	168000	168000	0
355	20250121	124400	2533200	168000	168000	168000	168000	0
356	20250121	124300	2533200	168000	168000	168000	168000	0
357	20250121	124200	2533200	168000	168000	168000	168000	0
358	20250121	124100	2533200	168000	168000	168000	168000	0
359	20250121	124000	2533200	168000	168000	168000	168000	0
360	20250121	123900	2533200	168000	168000	168000	168000	0
361	20250121	123800	2533200	168000	168000	168000	168000	0
362	20250121	123700	2533200	168000	168000	168000	168000	0
363	20250121	123600	2533200	168000	168000	168000	168000	0
364	20250121	123500	2533200	168000	168000	168000	168000	0
365	20250121	123400	2533200	168000	168000	168000	168000	0
366	20250121	123300	2533200	168000	168000	168000	168000	0
367	20250121	123200	2533200	168000	168000	168000	168000	0
368	20250121	123100	2533200	168000	168000	168000	168000	0
369	20250121	123000	2533200	168000	168000	168000	168000	0
370	20250121	122900	2533200	168000	168000	168000	168000	0
371	20250121	122800	2533200	168000	168000	168000	168000	0
372	20250121	122700	2533200	168000	168000	168000	168000	0
373	20250121	122600	2533200	168000	168000	168000	168000	0
374	20250121	122500	2533200	168000	168000	168000	168000	0
375	20250121	122400	2533200	168000	168000	168000	168000	0
376	20250121	122300	2533200	168000	168000	168000	168000	0
377	20250121	122200	2533200	168000	168000	168000	168000	0
378	20250121	122100	2533200	168000	168000	168000	168000	0
379	20250121	122000	2533200	168000	168000	168000	168000	0
380	20250121	121900	2533200	168000	168000	168000	168000	0
381	20250121	121800	2533200	168000	168000	168000	168000	0
382	20250121	121700	2533200	168000	168000	168000	168000	0
383	20250121	121600	2533200	168000	168000	168000	168000	0
384	20250121	121500	2533200	168000	168000	168000	168000	0
385	20250121	121400	2533200	168000	168000	168000	168000	0
386	20250121	121300	2533200	168000	168000	168000	168000	0
387	20250121	121200	2533200	168000	168000	168000	168000	0
388	20250121	121100	2533200	168000	168000	168000	168000	0
389	20250121	121000	2533200	168000	168000	168000	168000	0
390	20250121	120900	2533200	168000	168000	168000	168000	0
391	20250121	120800	2533200	168000	168000	168000	168000	0
392	20250121	120700	2533200	168000	168000	168000	168000	0
393	20250121	120600	2533200	168000	168000	168000	168000	0
394	20250121	120500	2533200	168000	168000	168000	168000	0
395	20250121	120400	2533200	168000	168000	168000	168000	0
396	20250121	120300	2533200	168000	168000	168000	168000	0
397	20250121	120200	2533200	168000	168000	168000	168000	0
398	20250121	120100	2533200	168000	168000	168000	168000	0
399	20250121	120000	2533200	168000	168000	168000	168000	0
400	20250121	115900	2533200	168000	168000	168000	168000	0
401	20250121	115800	2533200	168000	168000	168000	168000	0
402	20250121	115700	2533200	168000	168000	168000	168000	0
403	20250121	115600	2533200	168000	168000	168000	168000	0
404	20250121	115500	2533200	168000	168000	168000	168000	0
405	20250121	115400	2533200	168000	168000	168000	168000	0
406	20250121	115300	2533200	168000	168000	168000	168000	0
407	20250121	115200	2533200	168000	168000	168000	168000	0
408	20250121	115100	2533200	168000	168000	168000	168000	0
409	20250121	115000	2533200	168000	168000	168000	168000	0
410	20250121	114900	2533200	168000	168000	168000	168000	0
411	20250121	114800	2533200	168000	168000	168000	168000	0
412	20250121	114700	2533200	168000	168000	168000	168000	0
413	20250121	114600	2533200	168000	168000	168000	168000	0
414	20250121	114500	2533200	168000	168000	168000	168000	0
415	20250121	114400	2533200	168000	168000	168000	168000	0
416	20250121	114300	2533200	168000	168000	168000	168000	0
417	20250121	114200	2533200	168000	168000	168000	168000	0
418	20250121	114100	2533200	168000	168000	168000	168000	0
419	20250121	114000	2533200	168000	168000	168000	168000	0
420	20250121	113900	2533200	168000	168000	168000	168000	0
421	20250121	113800	2533200	168000	168000	168000	168000	0
422	20250121	113700	2533200	168000	168000	168000	168000	0
423	20250121	113600	2533200	168000	168000	168000	168000	0
424	20250121	113500	2533200	168000	168000	168000	168000	0
425	20250121	113400	2533200	168000	168000	168000	168000	0
426	20250121	113300	2533200	168000	168000	168000	168000	0
427	20250121	113200	2533200	168000	168000	168000	168000	0
428	20250121	113100	2533200	168000	168000	168000	168000	0
429	20250121	113000	2533200	168000	168000	168000	168000	0
430	20250121	112900	2533200	168000	168000	168000	168000	0
431	20250121	112800	2533200	168000	168000	168000	168000	0
432	20250121	112700	2533200	168000	168000	168000	168000	0
433	20250121	112600	2533200	168000	168000	168000	168000	0
434	20250121	112500	2533200	168000	168000	168000	168000	0
435	20250121	112400	2533200	168000	168000	168000	168000	0
436	20250121	112300	2533200	168000	168000	168000	168000	0
437	20250121	112200	2533200	168000	168000	168000	168000	0
438	20250121	112100	2533200	168000	168000	168000	168000	0
439	20250121	112000	2533200	168000	168000	168000	168000	0
440	20250121	111900	2533200	168000	168000	168000	168000	0
441	20250121	111800	2533200	168000	168000	168000	168000	0
442	20250121	111700	2533200	168000	168000	168000	168000	0
443	20250121	111600	2533200	168000	168000	168000	168000	0
444	20250121	111500	2533200	168000	168000	168000	168000	0
445	20250121	111400	2533200	168000	168000	168000	168000	0
446	20250121	111300	2533200	168000	168000	168000	168000	0
447	20250121	111200	2533200	168000	168000	168000	168000	0
448	20250121	111100	2533200	168000	168000	168000	168000	0
449	20250121	111000	2533200	168000	168000	168000	168000	0
450	20250121	110900	2533200	168000	168000	168000	168000	0
451	20250121	110800	2533200	168000	168000	168000	168000	1
452	20250121	110700	2365200	167000	167000	167000	167000	0
453	20250121	110600	2365200	167000	167000	167000	167000	0
454	20250121	110500	2365200	167000	167000	167000	167000	0
455	20250121	110400	2365200	167000	167000	167000	167000	0
456	20250121	110300	2365200	167000	167000	167000	167000	0
457	20250121	110200	2365200	167000	167000	167000	167000	0
458	20250121	110100	2365200	167000	167000	167000	167000	0
459	20250121	110000	2365200	167000	167000	167000	167000	0
460	20250121	105900	2365200	167000	167000	167000	167000	0
461	20250121	105800	2365200	167000	167000	167000	167000	0
462	20250121	105700	2365200	167000	167000	167000	167000	0
463	20250121	105600	2365200	167000	167000	167000	167000	0
464	20250121	105500	2365200	167000	167000	167000	167000	0
465	20250121	105400	2365200	167000	167000	167000	167000	0
466	20250121	105300	2365200	167000	167000	167000	167000	0
467	20250121	105200	2365200	167000	167000	167000	167000	0
468	20250121	105100	2365200	167000	167000	167000	167000	0
469	20250121	105000	2365200	167000	167000	167000	167000	0
470	20250121	104900	2365200	167000	167000	167000	167000	0
471	20250121	104800	2365200	167000	167000	167000	167000	0
472	20250121	104700	2365200	167000	167000	167000	167000	0
473	20250121	104600	2365200	167000	167000	167000	167000	0
474	20250121	104500	2365200	167000	167000	167000	167000	0
475	20250121	104400	2365200	167000	167000	167000	167000	0
476	20250121	104300	2365200	167000	167000	167000	167000	0
477	20250121	104200	2365200	167000	167000	167000	167000	0
478	20250121	104100	2365200	167000	167000	167000	167000	0
479	20250121	104000	2365200	167000	167000	167000	167000	1
480	20250121	103900	2198200	169600	169600	169600	169600	0
481	20250121	103800	2198200	169600	169600	169600	169600	0
482	20250121	103700	2198200	169600	169600	169600	169600	0
483	20250121	103600	2198200	169600	169600	169600	169600	0
484	20250121	103500	2198200	169600	169600	169600	169600	0
485	20250121	103400	2198200	169600	169600	169600	169600	0
486	20250121	103300	2198200	169600	169600	169600	169600	0
487	20250121	103200	2198200	169600	169600	169600	169600	0
488	20250121	103100	2198200	169600	169600	169600	169600	0
489	20250121	103000	2198200	169600	169600	169600	169600	0
490	20250121	102900	2198200	169600	169600	169600	169600	0
491	20250121	102800	2198200	169600	169600	169600	169600	0
492	20250121	102700	2198200	169600	169600	169600	169600	0
493	20250121	102600	2198200	169600	169600	169600	169600	0
494	20250121	102500	2198200	169600	169600	169600	169600	0
495	20250121	102400	2198200	169600	169600	169600	169600	0
496	20250121	102300	2198200	169600	169600	169600	169600	0
497	20250121	102200	2198200	169600	169600	169600	169600	0
498	20250121	102100	2198200	169600	169600	169600	169600	0
499	20250121	102000	2198200	169600	169600	169600	169600	0
500	20250121	101900	2198200	169600	169600	169600	169600	0
501	20250121	101800	2198200	169600	169600	169600	169600	0
502	20250121	101700	2198200	169600	169600	169600	169600	0
503	20250121	101600	2198200	169600	169600	169600	169600	0
504	20250121	101500	2198200	169600	169600	169600	169600	1
505	20250121	101400	2028600	169600	169600	169600	169600	0
506	20250121	101300	2028600	169600	169600	169600	169600	0
507	20250121	101200	2028600	169600	169600	169600	169600	0
508	20250121	101100	2028600	169600	169600	169600	169600	0
509	20250121	101000	2028600	169600	169600	169600	169600	0
510	20250121	100900	2028600	169600	169600	169600	169600	0
511	20250121	100800	2028600	169600	169600	169600	169600	0
512	20250121	100700	2028600	169600	169600	169600	169600	0
513	20250121	100600	2028600	169600	169600	169600	169600	0
514	20250121	100500	2028600	169600	169600	169600	169600	0
515	20250121	100400	2028600	169600	169600	169600	169600	0
516	20250121	100300	2028600	169600	169600	169600	169600	0
517	20250121	100200	2028600	169600	169600	169600	169600	0
518	20250121	100100	2028600	169600	169600	169600	169600	0
519	20250121	100000	2028600	169600	169600	169600	169600	0
520	20250121	095900	2028600	169600	169600	169600	169600	0
521	20250121	095800	2028600	169600	169600	169600	169600	0
522	20250121	095700	2028600	169600	169600	169600	169600	0
523	20250121	095600	2028600	169600	169600	169600	169600	0
524	20250121	095500	2028600	169600	169600	169600	169600	0
525	20250121	095400	2028600	169600	169600	169600	169600	0
526	20250121	095300	2028600	169600	169600	169600	169600	0
527	20250121	095200	2028600	169600	169600	169600	169600	0
528	20250121	095100	2028600	169600	169600	169600	169600	0
529	20250121	095000	2028600	169600	169000	169600	169000	2
530	20250121	094900	1690000	169000	169000	169000	169000	0
531	20250121	094800	1690000	169000	169000	169000	169000	0
532	20250121	094700	1690000	169000	169000	169000	169000	0
533	20250121	094600	1690000	169000	169000	169000	169000	0
534	20250121	094500	1690000	169000	169000	169000	169000	0
535	20250121	094400	1690000	169000	169000	169000	169000	0
536	20250121	094300	1690000	169000	169000	169000	169000	0
537	20250121	094200	1690000	169000	169000	169000	169000	0
538	20250121	094100	1690000	169000	169000	169000	169000	0
539	20250121	094000	1690000	169000	169000	169000	169000	0
540	20250121	093900	1690000	169000	169000	169000	169000	0
541	20250121	093800	1690000	169000	169000	169000	169000	0
542	20250121	093700	1690000	169000	169000	169000	169000	0
543	20250121	093600	1690000	169000	169000	169000	169000	0
544	20250121	093500	1690000	169000	169000	169000	169000	0
545	20250121	093400	1690000	169000	169000	169000	169000	0
546	20250121	093300	1690000	169000	169000	169000	169000	0
547	20250121	093200	1690000	169000	169000	169000	169000	0
548	20250121	093100	1690000	169000	169000	169000	169000	0
549	20250121	093000	1690000	169000	169000	169000	169000	0
550	20250121	092900	1690000	169000	169000	169000	169000	0
551	20250121	092800	1690000	169000	169000	169000	169000	0
552	20250121	092700	1690000	169000	169000	169000	169000	0
553	20250121	092600	1690000	169000	169000	169000	169000	0
554	20250121	092500	1690000	169000	169000	169000	169000	0
555	20250121	092400	1690000	169000	169000	169000	169000	0
556	20250121	092300	1690000	169000	169000	169000	169000	0
557	20250121	092200	1690000	169000	169000	169000	169000	0
558	20250121	092100	1690000	169000	169000	169000	169000	0
559	20250121	092000	1690000	169000	169000	169000	169000	0
560	20250121	091900	1690000	169000	169000	169000	169000	0
561	20250121	091800	1690000	169000	169000	169000	169000	0
562	20250121	091700	1690000	169000	169000	169000	169000	0
563	20250121	091600	1690000	169000	169000	169000	169000	0
564	20250121	091500	1690000	169000	169000	169000	169000	0
565	20250121	091400	1690000	169000	169000	169000	169000	0
566	20250121	091300	1690000	169000	169000	169000	169000	0
567	20250121	091200	1690000	169000	169000	169000	169000	0
568	20250121	091100	1690000	169000	169000	169000	169000	0
569	20250121	091000	1690000	169000	169000	169000	169000	0
570	20250121	090900	1690000	169000	169000	169000	169000	10
571	20250121	090800	0	167200	167200	167200	167200	0
572	20250121	090700	0	167200	167200	167200	167200	0
573	20250121	090600	0	167200	167200	167200	167200	0
574	20250121	090500	0	167200	167200	167200	167200	0
575	20250121	090400	0	167200	167200	167200	167200	0
576	20250121	090300	0	167200	167200	167200	167200	0
577	20250121	090200	0	167200	167200	167200	167200	0
578	20250121	090100	0	167200	167200	167200	167200	0
579	20250121	090000	0	167200	167200	167200	167200	0