KissMeData/002600/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183700	6425200	172200	172200	172200	172200	2
3	20241017	183600	6425200	172200	172200	172200	172200	0
4	20241017	183500	6425200	172200	172200	172200	172200	0
5	20241017	183400	6425200	172200	172200	172200	172200	0
6	20241017	183300	6425200	172200	172200	172200	172200	0
7	20241017	183200	6425200	172200	172200	172200	172200	0
8	20241017	183100	6425200	172200	172200	172200	172200	0
9	20241017	183000	6425200	172200	172200	172200	172200	0
10	20241017	182900	6425200	172200	172200	172200	172200	0
11	20241017	182800	6425200	172200	172200	172200	172200	0
12	20241017	182700	6425200	172200	172200	172200	172200	0
13	20241017	182600	6425200	172200	172200	172200	172200	0
14	20241017	182500	6425200	172200	172200	172200	172200	0
15	20241017	182400	6425200	172200	172200	172200	172200	0
16	20241017	182300	6425200	172200	172200	172200	172200	0
17	20241017	182200	6425200	172200	172200	172200	172200	0
18	20241017	182100	6425200	172200	172200	172200	172200	0
19	20241017	182000	6425200	172200	172200	172200	172200	0
20	20241017	181900	6425200	172200	172200	172200	172200	0
21	20241017	181800	6425200	172200	172200	172200	172200	0
22	20241017	181700	6425200	172200	172200	172200	172200	0
23	20241017	181600	6425200	172200	172200	172200	172200	0
24	20241017	181500	6425200	172200	172200	172200	172200	0
25	20241017	181400	6425200	172200	172200	172200	172200	0
26	20241017	181300	6425200	172200	172200	172200	172200	0
27	20241017	181200	6425200	172200	172200	172200	172200	0
28	20241017	181100	6425200	172200	172200	172200	172200	0
29	20241017	181000	6425200	172200	172200	172200	172200	0
30	20241017	180900	6425200	172200	172200	172200	172200	0
31	20241017	180800	6425200	172200	172200	172200	172200	0
32	20241017	180700	6425200	172200	172200	172200	172200	2
33	20241017	180600	6425200	172200	172200	172200	172200	0
34	20241017	180500	6425200	172200	172200	172200	172200	0
35	20241017	180400	6425200	172200	172200	172200	172200	0
36	20241017	180300	6425200	172200	172200	172200	172200	0
37	20241017	180200	6425200	172200	172200	172200	172200	0
38	20241017	180100	6425200	172200	172200	172200	172200	0
39	20241017	180000	6425200	172200	172200	172200	172200	0
40	20241017	175900	6425200	172200	172200	172200	172200	0
41	20241017	175800	6425200	172200	172200	172200	172200	0
42	20241017	175700	6425200	172200	172200	172200	172200	0
43	20241017	175600	6425200	172200	172200	172200	172200	0
44	20241017	175500	6425200	172200	172200	172200	172200	0
45	20241017	175400	6425200	172200	172200	172200	172200	0
46	20241017	175300	6425200	172200	172200	172200	172200	0
47	20241017	175200	6425200	172200	172200	172200	172200	0
48	20241017	175100	6425200	172200	172200	172200	172200	0
49	20241017	175000	6425200	172200	172200	172200	172200	0
50	20241017	174900	6425200	172200	172200	172200	172200	0
51	20241017	174800	6425200	172200	172200	172200	172200	0
52	20241017	174700	6425200	172200	172200	172200	172200	0
53	20241017	174600	6425200	172200	172200	172200	172200	0
54	20241017	174500	6425200	172200	172200	172200	172200	0
55	20241017	174400	6425200	172200	172200	172200	172200	0
56	20241017	174300	6425200	172200	172200	172200	172200	0
57	20241017	174200	6425200	172200	172200	172200	172200	0
58	20241017	174100	6425200	172200	172200	172200	172200	0
59	20241017	174000	6425200	172200	172200	172200	172200	0
60	20241017	173900	6425200	172200	172200	172200	172200	0
61	20241017	173800	6425200	172200	172200	172200	172200	0
62	20241017	173700	6425200	172200	172200	172200	172200	2
63	20241017	173600	6425200	172200	172200	172200	172200	0
64	20241017	173500	6425200	172200	172200	172200	172200	0
65	20241017	173400	6425200	172200	172200	172200	172200	0
66	20241017	173300	6425200	172200	172200	172200	172200	0
67	20241017	173200	6425200	172200	172200	172200	172200	0
68	20241017	173100	6425200	172200	172200	172200	172200	0
69	20241017	173000	6425200	172200	172200	172200	172200	0
70	20241017	172900	6425200	172200	172200	172200	172200	0
71	20241017	172800	6425200	172200	172200	172200	172200	0
72	20241017	172700	6425200	172200	172200	172200	172200	0
73	20241017	172600	6425200	172200	172200	172200	172200	0
74	20241017	172500	6425200	172200	172200	172200	172200	0
75	20241017	172400	6425200	172200	172200	172200	172200	0
76	20241017	172300	6425200	172200	172200	172200	172200	0
77	20241017	172200	6425200	172200	172200	172200	172200	0
78	20241017	172100	6425200	172200	172200	172200	172200	0
79	20241017	172000	6425200	172200	172200	172200	172200	0
80	20241017	171900	6425200	172200	172200	172200	172200	0
81	20241017	171800	6425200	172200	172200	172200	172200	0
82	20241017	171700	6425200	172200	172200	172200	172200	0
83	20241017	171600	6425200	172200	172200	172200	172200	0
84	20241017	171500	6425200	172200	172200	172200	172200	0
85	20241017	171400	6425200	172200	172200	172200	172200	0
86	20241017	171300	6425200	172200	172200	172200	172200	0
87	20241017	171200	6425200	172200	172200	172200	172200	0
88	20241017	171100	6425200	172200	172200	172200	172200	0
89	20241017	171000	6425200	172200	172200	172200	172200	0
90	20241017	170900	6425200	172200	172200	172200	172200	0
91	20241017	170800	6425200	172200	172200	172200	172200	0
92	20241017	170700	6425200	172200	172200	172200	172200	2
93	20241017	170600	6425200	172200	172200	172200	172200	0
94	20241017	170500	6425200	172200	172200	172200	172200	0
95	20241017	170400	6425200	172200	172200	172200	172200	0
96	20241017	170300	6425200	172200	172200	172200	172200	0
97	20241017	170200	6425200	172200	172200	172200	172200	0
98	20241017	170100	6425200	172200	172200	172200	172200	0
99	20241017	170000	6425200	172200	172200	172200	172200	0
100	20241017	165900	6425200	172200	172200	172200	172200	0
101	20241017	165800	6425200	172200	172200	172200	172200	0
102	20241017	165700	6425200	172200	172200	172200	172200	0
103	20241017	165600	6425200	172200	172200	172200	172200	0
104	20241017	165500	6425200	172200	172200	172200	172200	0
105	20241017	165400	6425200	172200	172200	172200	172200	0
106	20241017	165300	6425200	172200	172200	172200	172200	0
107	20241017	165200	6425200	172200	172200	172200	172200	0
108	20241017	165100	6425200	172200	172200	172200	172200	0
109	20241017	165000	6425200	172200	172200	172200	172200	0
110	20241017	164900	6425200	172200	172200	172200	172200	0
111	20241017	164800	6425200	172200	172200	172200	172200	0
112	20241017	164700	6425200	172200	172200	172200	172200	0
113	20241017	164600	6425200	172200	172200	172200	172200	0
114	20241017	164500	6425200	172200	172200	172200	172200	0
115	20241017	164400	6425200	172200	172200	172200	172200	0
116	20241017	164300	6425200	172200	172200	172200	172200	0
117	20241017	164200	6425200	172200	172200	172200	172200	0
118	20241017	164100	6425200	172200	172200	172200	172200	0
119	20241017	164000	6425200	172200	172200	172200	172200	0
120	20241017	163900	6425200	172200	172200	172200	172200	0
121	20241017	163800	6425200	172200	172200	172200	172200	0
122	20241017	163700	6425200	172200	172200	172200	172200	2
123	20241017	163600	6425200	172200	172200	172200	172200	0
124	20241017	163500	6425200	172200	172200	172200	172200	0
125	20241017	163400	6425200	172200	172200	172200	172200	0
126	20241017	163300	6425200	172200	172200	172200	172200	0
127	20241017	163200	6425200	172200	172200	172200	172200	0
128	20241017	163100	6425200	172200	172200	172200	172200	0
129	20241017	163000	6425200	172200	172200	172200	172200	0
130	20241017	162900	6425200	172200	172200	172200	172200	0
131	20241017	162800	6425200	172200	172200	172200	172200	0
132	20241017	162700	6425200	172200	172200	172200	172200	0
133	20241017	162600	6425200	172200	172200	172200	172200	0
134	20241017	162500	6425200	172200	172200	172200	172200	0
135	20241017	162400	6425200	172200	172200	172200	172200	0
136	20241017	162300	6425200	172200	172200	172200	172200	0
137	20241017	162200	6425200	172200	172200	172200	172200	0
138	20241017	162100	6425200	172200	172200	172200	172200	0
139	20241017	162000	6425200	172200	172200	172200	172200	0
140	20241017	161900	6425200	172200	172200	172200	172200	0
141	20241017	161800	6425200	172200	172200	172200	172200	0
142	20241017	161700	6425200	172200	172200	172200	172200	0
143	20241017	161600	6425200	172200	172200	172200	172200	0
144	20241017	161500	6425200	172200	172200	172200	172200	0
145	20241017	161400	6425200	172200	172200	172200	172200	0
146	20241017	161300	6425200	172200	172200	172200	172200	0
147	20241017	161200	6425200	172200	172200	172200	172200	0
148	20241017	161100	6425200	172200	172200	172200	172200	0
149	20241017	161000	6425200	172200	172200	172200	172200	0
150	20241017	160900	6425200	172200	172200	172200	172200	0
151	20241017	160800	6425200	172200	172200	172200	172200	0
152	20241017	160700	6425200	172200	172200	172200	172200	2
153	20241017	160600	6425200	172200	172200	172200	172200	0
154	20241017	160500	6425200	172200	172200	172200	172200	0
155	20241017	160400	6425200	172200	172200	172200	172200	0
156	20241017	160300	6425200	172200	172200	172200	172200	0
157	20241017	160200	6425200	172200	172200	172200	172200	0
158	20241017	160100	6425200	172200	172200	172200	172200	0
159	20241017	160000	6425200	172200	172200	172200	172200	0
160	20241017	155900	6425200	172200	172200	172200	172200	0
161	20241017	155800	6425200	172200	172200	172200	172200	0
162	20241017	155700	6425200	172200	172200	172200	172200	0
163	20241017	155600	6425200	172200	172200	172200	172200	0
164	20241017	155500	6425200	172200	172200	172200	172200	0
165	20241017	155400	6425200	172200	172200	172200	172200	0
166	20241017	155300	6425200	172200	172200	172200	172200	0
167	20241017	155200	6425200	172200	172200	172200	172200	0
168	20241017	155100	6425200	172200	172200	172200	172200	0
169	20241017	155000	6425200	172200	172200	172200	172200	0
170	20241017	154900	6425200	172200	172200	172200	172200	0
171	20241017	154800	6425200	172200	172200	172200	172200	0
172	20241017	154700	6425200	172200	172200	172200	172200	0
173	20241017	154600	6425200	172200	172200	172200	172200	0
174	20241017	154500	6425200	172200	172200	172200	172200	0
175	20241017	154400	6425200	172200	172200	172200	172200	0
176	20241017	154300	6425200	172200	172200	172200	172200	0
177	20241017	154200	6425200	172200	172200	172200	172200	0
178	20241017	154100	6425200	172200	172200	172200	172200	0
179	20241017	154000	6425200	172200	172200	172200	172200	0
180	20241017	153900	6425200	172200	172200	172200	172200	0
181	20241017	153800	6425200	172200	172200	172200	172200	0
182	20241017	153700	6425200	172200	172200	172200	172200	2
183	20241017	153600	6425200	172200	172200	172200	172200	0
184	20241017	153500	6425200	172200	172200	172200	172200	0
185	20241017	153400	6425200	172200	172200	172200	172200	0
186	20241017	153300	6425200	172200	172200	172200	172200	0
187	20241017	153200	6425200	172200	172200	172200	172200	0
188	20241017	153100	6425200	172200	172200	172200	172200	0
189	20241017	153000	6425200	172200	172200	172200	172200	2
190	20241017	152900	6080800	173700	173700	173700	173700	0
191	20241017	152800	6080800	173700	173700	173700	173700	0
192	20241017	152700	6080800	173700	173700	173700	173700	0
193	20241017	152600	6080800	173700	173700	173700	173700	0
194	20241017	152500	6080800	173700	173700	173700	173700	0
195	20241017	152400	6080800	173700	173700	173700	173700	0
196	20241017	152300	6080800	173700	173700	173700	173700	0
197	20241017	152200	6080800	173700	173700	173700	173700	0
198	20241017	152100	6080800	173700	173700	173700	173700	0
199	20241017	152000	6080800	173700	173700	173700	173700	0
200	20241017	151900	6080800	173700	173700	173700	173700	0
201	20241017	151800	6080800	173700	173700	173700	173700	0
202	20241017	151700	6080800	173700	173700	173700	173700	0
203	20241017	151600	6080800	173700	173700	173700	173700	0
204	20241017	151500	6080800	173700	173700	173700	173700	0
205	20241017	151400	6080800	173700	173700	173700	173700	0
206	20241017	151300	6080800	173700	173700	173700	173700	0
207	20241017	151200	6080800	173700	173700	173700	173700	1
208	20241017	151100	5907100	172400	172400	172400	172400	0
209	20241017	151000	5907100	172400	172400	172400	172400	1
210	20241017	150900	5734700	173900	173900	173900	173900	0
211	20241017	150800	5734700	173900	173900	173900	173900	0
212	20241017	150700	5734700	173900	173900	173900	173900	0
213	20241017	150600	5734700	173900	173900	173900	173900	0
214	20241017	150500	5734700	173900	173900	173900	173900	0
215	20241017	150400	5734700	173900	173900	173900	173900	0
216	20241017	150300	5734700	173900	173900	173900	173900	0
217	20241017	150200	5734700	173900	173900	173900	173900	0
218	20241017	150100	5734700	173900	173900	173900	173900	0
219	20241017	150000	5734700	173900	173900	173900	173900	0
220	20241017	145900	5734700	173900	173900	173900	173900	0
221	20241017	145800	5734700	173900	173900	173900	173900	0
222	20241017	145700	5734700	173900	173900	173900	173900	0
223	20241017	145600	5734700	173900	173900	173900	173900	0
224	20241017	145500	5734700	173900	173900	173900	173900	0
225	20241017	145400	5734700	173900	173900	173900	173900	0
226	20241017	145300	5734700	173900	173900	173900	173900	0
227	20241017	145200	5734700	173900	173900	173900	173900	0
228	20241017	145100	5734700	173900	173900	173900	173900	0
229	20241017	145000	5734700	173900	173900	173900	173900	0
230	20241017	144900	5734700	173900	173900	173900	173900	0
231	20241017	144800	5734700	173900	173900	173900	173900	0
232	20241017	144700	5734700	173900	173900	173900	173900	0
233	20241017	144600	5734700	173900	173900	173900	173900	0
234	20241017	144500	5734700	173900	173900	173900	173900	0
235	20241017	144400	5734700	173900	173900	173900	173900	0
236	20241017	144300	5734700	173900	173900	173900	173900	0
237	20241017	144200	5734700	173900	173900	173900	173900	0
238	20241017	144100	5734700	173900	173900	173900	173900	0
239	20241017	144000	5734700	173900	173900	173900	173900	0
240	20241017	143900	5734700	173900	173900	173900	173900	0
241	20241017	143800	5734700	173900	173900	173900	173900	0
242	20241017	143700	5734700	173900	173900	173900	173900	0
243	20241017	143600	5734700	173900	173900	173900	173900	0
244	20241017	143500	5734700	173900	173900	173900	173900	0
245	20241017	143400	5734700	173900	173900	173900	173900	0
246	20241017	143300	5734700	173900	173900	173900	173900	0
247	20241017	143200	5734700	173900	173900	173900	173900	0
248	20241017	143100	5734700	173900	173900	173900	173900	0
249	20241017	143000	5734700	173900	173900	173900	173900	0
250	20241017	142900	5734700	173900	173900	173900	173900	0
251	20241017	142800	5734700	173900	173900	173900	173900	0
252	20241017	142700	5734700	173900	173900	173900	173900	0
253	20241017	142600	5734700	173900	173900	173900	173900	0
254	20241017	142500	5734700	173900	173900	173900	173900	0
255	20241017	142400	5734700	173900	173900	173900	173900	0
256	20241017	142300	5734700	173900	173900	173900	173900	0
257	20241017	142200	5734700	173900	173900	173900	173900	0
258	20241017	142100	5734700	173900	173900	173900	173900	0
259	20241017	142000	5734700	173900	173900	173900	173900	0
260	20241017	141900	5734700	173900	173900	173900	173900	0
261	20241017	141800	5734700	173900	173900	173900	173900	0
262	20241017	141700	5734700	173900	173900	173900	173900	0
263	20241017	141600	5734700	173900	173900	173900	173900	0
264	20241017	141500	5734700	173900	173900	173900	173900	0
265	20241017	141400	5734700	173900	173900	173900	173900	0
266	20241017	141300	5734700	173900	173900	173900	173900	0
267	20241017	141200	5734700	173900	173900	173900	173900	0
268	20241017	141100	5734700	173900	173900	173900	173900	0
269	20241017	141000	5734700	173900	173900	173900	173900	0
270	20241017	140900	5734700	173900	173900	173900	173900	0
271	20241017	140800	5734700	173900	173900	173900	173900	0
272	20241017	140700	5734700	173900	173900	173900	173900	0
273	20241017	140600	5734700	173900	173900	173900	173900	0
274	20241017	140500	5734700	173900	173900	173900	173900	0
275	20241017	140400	5734700	173900	173900	173900	173900	0
276	20241017	140300	5734700	173900	173900	173900	173900	0
277	20241017	140200	5734700	173900	173900	173900	173900	0
278	20241017	140100	5734700	173900	173900	173900	173900	0
279	20241017	140000	5734700	173900	173900	173900	173900	0
280	20241017	135900	5734700	173900	173900	173900	173900	0
281	20241017	135800	5734700	173900	173900	173900	173900	0
282	20241017	135700	5734700	173900	173900	173900	173900	0
283	20241017	135600	5734700	173900	173900	173900	173900	0
284	20241017	135500	5734700	173900	173900	173900	173900	0
285	20241017	135400	5734700	173900	173900	173900	173900	0
286	20241017	135300	5734700	173900	173900	173900	173900	0
287	20241017	135200	5734700	173900	173900	173900	173900	0
288	20241017	135100	5734700	173900	173900	173900	173900	0
289	20241017	135000	5734700	173900	173900	173900	173900	0
290	20241017	134900	5734700	173900	173900	173900	173900	0
291	20241017	134800	5734700	173900	173900	173900	173900	0
292	20241017	134700	5734700	173900	173900	173900	173900	0
293	20241017	134600	5734700	173900	173900	173900	173900	0
294	20241017	134500	5734700	173900	173900	173900	173900	0
295	20241017	134400	5734700	173900	173900	173900	173900	0
296	20241017	134300	5734700	173900	173900	173900	173900	0
297	20241017	134200	5734700	173900	173900	173900	173900	0
298	20241017	134100	5734700	173900	173900	173900	173900	0
299	20241017	134000	5734700	173900	173900	173900	173900	1
300	20241017	133900	5560800	172400	172400	172400	172400	0
301	20241017	133800	5560800	172400	172400	172400	172400	0
302	20241017	133700	5560800	172400	172400	172400	172400	1
303	20241017	133600	5388400	173900	173900	173900	173900	0
304	20241017	133500	5388400	173900	173900	173900	173900	0
305	20241017	133400	5388400	173900	173900	173900	173900	0
306	20241017	133300	5388400	173900	173900	173900	173900	0
307	20241017	133200	5388400	173900	173900	173900	173900	0
308	20241017	133100	5388400	173900	173900	173900	173900	0
309	20241017	133000	5388400	173900	173900	173900	173900	0
310	20241017	132900	5388400	173900	173900	173900	173900	0
311	20241017	132800	5388400	173900	173900	173900	173900	0
312	20241017	132700	5388400	173900	173900	173900	173900	0
313	20241017	132600	5388400	173900	173900	173900	173900	0
314	20241017	132500	5388400	173900	173900	173900	173900	0
315	20241017	132400	5388400	173900	173900	173900	173900	0
316	20241017	132300	5388400	173900	173900	173900	173900	0
317	20241017	132200	5388400	173900	173900	173900	173900	0
318	20241017	132100	5388400	173900	173900	173900	173900	0
319	20241017	132000	5388400	173900	173900	173900	173900	0
320	20241017	131900	5388400	173900	173900	173900	173900	0
321	20241017	131800	5388400	173900	173900	173900	173900	0
322	20241017	131700	5388400	173900	173900	173900	173900	0
323	20241017	131600	5388400	173900	173900	173900	173900	0
324	20241017	131500	5388400	173900	173900	173900	173900	0
325	20241017	131400	5388400	173900	173900	173900	173900	1
326	20241017	131300	5214500	174000	174000	174000	174000	0
327	20241017	131200	5214500	174000	174000	174000	174000	0
328	20241017	131100	5214500	174000	174000	174000	174000	0
329	20241017	131000	5214500	174000	174000	174000	174000	0
330	20241017	130900	5214500	174000	174000	174000	174000	0
331	20241017	130800	5214500	174000	174000	174000	174000	0
332	20241017	130700	5214500	174000	174000	174000	174000	0
333	20241017	130600	5214500	174000	174000	174000	174000	0
334	20241017	130500	5214500	174000	174000	174000	174000	0
335	20241017	130400	5214500	174000	174000	174000	174000	0
336	20241017	130300	5214500	174000	174000	174000	174000	0
337	20241017	130200	5214500	174000	174000	174000	174000	1
338	20241017	130100	5040500	172500	172500	172500	172500	0
339	20241017	130000	5040500	172500	172500	172500	172500	0
340	20241017	125900	5040500	172500	172500	172500	172500	0
341	20241017	125800	5040500	172500	172500	172500	172500	0
342	20241017	125700	5040500	172500	172500	172500	172500	0
343	20241017	125600	5040500	172500	172500	172500	172500	0
344	20241017	125500	5040500	172500	172500	172500	172500	0
345	20241017	125400	5040500	172500	172500	172500	172500	0
346	20241017	125300	5040500	172500	172500	172500	172500	0
347	20241017	125200	5040500	172500	172500	172500	172500	0
348	20241017	125100	5040500	172500	172500	172500	172500	0
349	20241017	125000	5040500	172500	172500	172500	172500	0
350	20241017	124900	5040500	172500	172500	172500	172500	0
351	20241017	124800	5040500	172500	172500	172500	172500	0
352	20241017	124700	5040500	172500	172500	172500	172500	0
353	20241017	124600	5040500	172500	172500	172500	172500	0
354	20241017	124500	5040500	172500	172500	172500	172500	0
355	20241017	124400	5040500	172500	172500	172500	172500	0
356	20241017	124300	5040500	172500	172500	172500	172500	0
357	20241017	124200	5040500	172500	172500	172500	172500	0
358	20241017	124100	5040500	172500	172500	172500	172500	0
359	20241017	124000	5040500	172500	172500	172500	172500	0
360	20241017	123900	5040500	172500	172500	172500	172500	0
361	20241017	123800	5040500	172500	172500	172500	172500	0
362	20241017	123700	5040500	172500	172500	172500	172500	0
363	20241017	123600	5040500	172500	172500	172500	172500	0
364	20241017	123500	5040500	172500	172500	172500	172500	0
365	20241017	123400	5040500	172500	172500	172500	172500	0
366	20241017	123300	5040500	172500	172500	172500	172500	0
367	20241017	123200	5040500	172500	172500	172500	172500	0
368	20241017	123100	5040500	172500	172500	172500	172500	0
369	20241017	123000	5040500	172500	172500	172500	172500	0
370	20241017	122900	5040500	172500	172500	172500	172500	0
371	20241017	122800	5040500	172500	172500	172500	172500	0
372	20241017	122700	5040500	172500	172500	172500	172500	0
373	20241017	122600	5040500	172500	172500	172500	172500	0
374	20241017	122500	5040500	172500	172500	172500	172500	0
375	20241017	122400	5040500	172500	172500	172500	172500	0
376	20241017	122300	5040500	172500	172500	172500	172500	0
377	20241017	122200	5040500	172500	172500	172500	172500	0
378	20241017	122100	5040500	172500	172500	172500	172500	1
379	20241017	122000	4868000	172500	172500	172500	172500	0
380	20241017	121900	4868000	172500	172500	172500	172500	1
381	20241017	121800	4695500	172500	173000	173000	172500	2
382	20241017	121700	4350000	173100	173100	173100	173100	0
383	20241017	121600	4350000	173100	173100	173100	173100	0
384	20241017	121500	4350000	173100	173100	173100	173100	0
385	20241017	121400	4350000	173100	173100	173100	173100	0
386	20241017	121300	4350000	173100	173100	173100	173100	1
387	20241017	121200	4176900	174000	174000	174000	174000	0
388	20241017	121100	4176900	174000	174000	174000	174000	0
389	20241017	121000	4176900	174000	174000	174000	174000	0
390	20241017	120900	4176900	174000	174000	174000	174000	0
391	20241017	120800	4176900	174000	174000	174000	174000	0
392	20241017	120700	4176900	174000	174000	174000	174000	0
393	20241017	120600	4176900	174000	174000	174000	174000	0
394	20241017	120500	4176900	174000	174000	174000	174000	0
395	20241017	120400	4176900	174000	174000	174000	174000	0
396	20241017	120300	4176900	174000	174000	174000	174000	0
397	20241017	120200	4176900	174000	174000	174000	174000	0
398	20241017	120100	4176900	174000	174000	174000	174000	0
399	20241017	120000	4176900	174000	174000	174000	174000	0
400	20241017	115900	4176900	174000	174000	174000	174000	0
401	20241017	115800	4176900	174000	174000	174000	174000	0
402	20241017	115700	4176900	174000	174000	174000	174000	0
403	20241017	115600	4176900	174000	174000	174000	174000	0
404	20241017	115500	4176900	174000	174000	174000	174000	0
405	20241017	115400	4176900	174000	174000	174000	174000	0
406	20241017	115300	4176900	174000	174000	174000	174000	0
407	20241017	115200	4176900	174000	174000	174000	174000	0
408	20241017	115100	4176900	174000	174000	174000	174000	0
409	20241017	115000	4176900	174000	174000	174000	174000	0
410	20241017	114900	4176900	174000	174000	174000	174000	0
411	20241017	114800	4176900	174000	174000	174000	174000	0
412	20241017	114700	4176900	174000	174000	174000	174000	0
413	20241017	114600	4176900	174000	174000	174000	174000	0
414	20241017	114500	4176900	174000	174000	174000	174000	0
415	20241017	114400	4176900	174000	174000	174000	174000	0
416	20241017	114300	4176900	174000	174000	174000	174000	0
417	20241017	114200	4176900	174000	174000	174000	174000	0
418	20241017	114100	4176900	174000	174000	174000	174000	1
419	20241017	114000	4002900	172600	172700	172700	172600	2
420	20241017	113900	3657600	172800	172800	172800	172800	0
421	20241017	113800	3657600	172800	172800	172800	172800	0
422	20241017	113700	3657600	172800	172800	172800	172800	0
423	20241017	113600	3657600	172800	172800	172800	172800	1
424	20241017	113500	3484800	172800	172800	172800	172800	0
425	20241017	113400	3484800	172800	172800	172800	172800	0
426	20241017	113300	3484800	172800	172800	172800	172800	0
427	20241017	113200	3484800	172800	172800	172800	172800	0
428	20241017	113100	3484800	172800	172800	172800	172800	0
429	20241017	113000	3484800	172800	172800	172800	172800	0
430	20241017	112900	3484800	172800	172800	172800	172800	0
431	20241017	112800	3484800	172800	172800	172800	172800	0
432	20241017	112700	3484800	172800	172800	172800	172800	0
433	20241017	112600	3484800	172800	172800	172800	172800	0
434	20241017	112500	3484800	172800	172800	172800	172800	0
435	20241017	112400	3484800	172800	172800	172800	172800	0
436	20241017	112300	3484800	172800	172800	172800	172800	0
437	20241017	112200	3484800	172800	172800	172800	172800	0
438	20241017	112100	3484800	172800	172800	172800	172800	0
439	20241017	112000	3484800	172800	172800	172800	172800	0
440	20241017	111900	3484800	172800	172800	172800	172800	0
441	20241017	111800	3484800	172800	172800	172800	172800	0
442	20241017	111700	3484800	172800	172800	172800	172800	0
443	20241017	111600	3484800	172800	172800	172800	172800	0
444	20241017	111500	3484800	172800	172800	172800	172800	0
445	20241017	111400	3484800	172800	172800	172800	172800	0
446	20241017	111300	3484800	172800	172800	172800	172800	0
447	20241017	111200	3484800	172800	172800	172800	172800	0
448	20241017	111100	3484800	172800	172800	172800	172800	0
449	20241017	111000	3484800	172800	172800	172800	172800	0
450	20241017	110900	3484800	172800	172800	172800	172800	0
451	20241017	110800	3484800	172800	172800	172800	172800	0
452	20241017	110700	3484800	172800	172800	172800	172800	0
453	20241017	110600	3484800	172800	172800	172800	172800	0
454	20241017	110500	3484800	172800	172800	172800	172800	0
455	20241017	110400	3484800	172800	172800	172800	172800	0
456	20241017	110300	3484800	172800	172800	172800	172800	0
457	20241017	110200	3484800	172800	172800	172800	172800	0
458	20241017	110100	3484800	172800	172800	172800	172800	0
459	20241017	110000	3484800	172800	172800	172800	172800	0
460	20241017	105900	3484800	172800	172800	172800	172800	0
461	20241017	105800	3484800	172800	172800	172800	172800	0
462	20241017	105700	3484800	172800	172800	172800	172800	0
463	20241017	105600	3484800	172800	172800	172800	172800	0
464	20241017	105500	3484800	172800	172800	172800	172800	0
465	20241017	105400	3484800	172800	172800	172800	172800	0
466	20241017	105300	3484800	172800	172800	172800	172800	0
467	20241017	105200	3484800	172800	172800	172800	172800	0
468	20241017	105100	3484800	172800	172800	172800	172800	0
469	20241017	105000	3484800	172800	172800	172800	172800	0
470	20241017	104900	3484800	172800	172800	172800	172800	0
471	20241017	104800	3484800	172800	172800	172800	172800	0
472	20241017	104700	3484800	172800	172800	172800	172800	0
473	20241017	104600	3484800	172800	172800	172800	172800	0
474	20241017	104500	3484800	172800	172800	172800	172800	0
475	20241017	104400	3484800	172800	172800	172800	172800	0
476	20241017	104300	3484800	172800	172800	172800	172800	0
477	20241017	104200	3484800	172800	172800	172800	172800	0
478	20241017	104100	3484800	172800	172800	172800	172800	0
479	20241017	104000	3484800	172800	172800	172800	172800	0
480	20241017	103900	3484800	172800	172800	172800	172800	1
481	20241017	103800	3312000	172900	172900	172900	172900	1
482	20241017	103700	3139100	174500	174500	174500	174500	0
483	20241017	103600	3139100	174500	174500	174500	174500	0
484	20241017	103500	3139100	174500	174500	174500	174500	0
485	20241017	103400	3139100	174500	174500	174500	174500	0
486	20241017	103300	3139100	174500	174500	174500	174500	0
487	20241017	103200	3139100	174500	174500	174500	174500	0
488	20241017	103100	3139100	174500	174500	174500	174500	0
489	20241017	103000	3139100	174500	174500	174500	174500	0
490	20241017	102900	3139100	174500	174500	174500	174500	0
491	20241017	102800	3139100	174500	174500	174500	174500	0
492	20241017	102700	3139100	174500	174500	174500	174500	0
493	20241017	102600	3139100	174500	174500	174500	174500	0
494	20241017	102500	3139100	174500	174500	174500	174500	0
495	20241017	102400	3139100	174500	174500	174500	174500	0
496	20241017	102300	3139100	174500	174500	174500	174500	0
497	20241017	102200	3139100	174500	174500	174500	174500	0
498	20241017	102100	3139100	174500	174500	174500	174500	0
499	20241017	102000	3139100	174500	174500	174500	174500	0
500	20241017	101900	3139100	174500	174500	174500	174500	0
501	20241017	101800	3139100	174500	174500	174500	174500	0
502	20241017	101700	3139100	174500	174500	174500	174500	0
503	20241017	101600	3139100	174500	174500	174500	174500	0
504	20241017	101500	3139100	174500	174500	174500	174500	0
505	20241017	101400	3139100	174500	174500	174500	174500	0
506	20241017	101300	3139100	174500	174500	174500	174500	0
507	20241017	101200	3139100	174500	174500	174500	174500	0
508	20241017	101100	3139100	174500	174500	174500	174500	0
509	20241017	101000	3139100	174500	174500	174500	174500	0
510	20241017	100900	3139100	174500	174500	174500	174500	0
511	20241017	100800	3139100	174500	174500	174500	174500	0
512	20241017	100700	3139100	174500	174500	174500	174500	0
513	20241017	100600	3139100	174500	174500	174500	174500	14
514	20241017	100500	696100	174500	174500	174500	174500	0
515	20241017	100400	696100	174500	174500	174500	174500	1
516	20241017	100300	521600	174500	174500	174500	174500	0
517	20241017	100200	521600	174500	174500	174500	174500	0
518	20241017	100100	521600	174500	174500	174500	174500	1
519	20241017	100000	347100	174000	173100	174000	173100	2
520	20241017	095900	0	174000	174000	174000	174000	0
521	20241017	095800	0	174000	174000	174000	174000	0
522	20241017	095700	0	174000	174000	174000	174000	0
523	20241017	095600	0	174000	174000	174000	174000	0
524	20241017	095500	0	174000	174000	174000	174000	0
525	20241017	095400	0	174000	174000	174000	174000	0
526	20241017	095300	0	174000	174000	174000	174000	0
527	20241017	095200	0	174000	174000	174000	174000	0
528	20241017	095100	0	174000	174000	174000	174000	0
529	20241017	095000	0	174000	174000	174000	174000	0
530	20241017	094900	0	174000	174000	174000	174000	0
531	20241017	094800	0	174000	174000	174000	174000	0
532	20241017	094700	0	174000	174000	174000	174000	0
533	20241017	094600	0	174000	174000	174000	174000	0
534	20241017	094500	0	174000	174000	174000	174000	0
535	20241017	094400	0	174000	174000	174000	174000	0
536	20241017	094300	0	174000	174000	174000	174000	0
537	20241017	094200	0	174000	174000	174000	174000	0
538	20241017	094100	0	174000	174000	174000	174000	0
539	20241017	094000	0	174000	174000	174000	174000	0
540	20241017	093900	0	174000	174000	174000	174000	0
541	20241017	093800	0	174000	174000	174000	174000	0
542	20241017	093700	0	174000	174000	174000	174000	0
543	20241017	093600	0	174000	174000	174000	174000	0
544	20241017	093500	0	174000	174000	174000	174000	0
545	20241017	093400	0	174000	174000	174000	174000	0
546	20241017	093300	0	174000	174000	174000	174000	0
547	20241017	093200	0	174000	174000	174000	174000	0
548	20241017	093100	0	174000	174000	174000	174000	0
549	20241017	093000	0	174000	174000	174000	174000	0
550	20241017	092900	0	174000	174000	174000	174000	0
551	20241017	092800	0	174000	174000	174000	174000	0
552	20241017	092700	0	174000	174000	174000	174000	0
553	20241017	092600	0	174000	174000	174000	174000	0
554	20241017	092500	0	174000	174000	174000	174000	0
555	20241017	092400	0	174000	174000	174000	174000	0
556	20241017	092300	0	174000	174000	174000	174000	0
557	20241017	092200	0	174000	174000	174000	174000	0
558	20241017	092100	0	174000	174000	174000	174000	0
559	20241017	092000	0	174000	174000	174000	174000	0
560	20241017	091900	0	174000	174000	174000	174000	0
561	20241017	091800	0	174000	174000	174000	174000	0
562	20241017	091700	0	174000	174000	174000	174000	0
563	20241017	091600	0	174000	174000	174000	174000	0
564	20241017	091500	0	174000	174000	174000	174000	0
565	20241017	091400	0	174000	174000	174000	174000	0
566	20241017	091300	0	174000	174000	174000	174000	0
567	20241017	091200	0	174000	174000	174000	174000	0
568	20241017	091100	0	174000	174000	174000	174000	0
569	20241017	091000	0	174000	174000	174000	174000	0
570	20241017	090900	0	174000	174000	174000	174000	0
571	20241017	090800	0	174000	174000	174000	174000	0
572	20241017	090700	0	174000	174000	174000	174000	0
573	20241017	090600	0	174000	174000	174000	174000	0
574	20241017	090500	0	174000	174000	174000	174000	0
575	20241017	090400	0	174000	174000	174000	174000	0
576	20241017	090300	0	174000	174000	174000	174000	0
577	20241017	090200	0	174000	174000	174000	174000	0
578	20241017	090100	0	174000	174000	174000	174000	0
579	20241017	090000	0	174000	174000	174000	174000	0