KissMeData/002600/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183700	15057100	162700	162700	162700	162700	7
3	20250306	183600	15057100	162700	162700	162700	162700	0
4	20250306	183500	15057100	162700	162700	162700	162700	0
5	20250306	183400	15057100	162700	162700	162700	162700	0
6	20250306	183300	15057100	162700	162700	162700	162700	0
7	20250306	183200	15057100	162700	162700	162700	162700	0
8	20250306	183100	15057100	162700	162700	162700	162700	0
9	20250306	183000	15057100	162700	162700	162700	162700	0
10	20250306	182900	15057100	162700	162700	162700	162700	0
11	20250306	182800	15057100	162700	162700	162700	162700	0
12	20250306	182700	15057100	162700	162700	162700	162700	0
13	20250306	182600	15057100	162700	162700	162700	162700	0
14	20250306	182500	15057100	162700	162700	162700	162700	0
15	20250306	182400	15057100	162700	162700	162700	162700	0
16	20250306	182300	15057100	162700	162700	162700	162700	0
17	20250306	182200	15057100	162700	162700	162700	162700	0
18	20250306	182100	15057100	162700	162700	162700	162700	0
19	20250306	182000	15057100	162700	162700	162700	162700	0
20	20250306	181900	15057100	162700	162700	162700	162700	0
21	20250306	181800	15057100	162700	162700	162700	162700	0
22	20250306	181700	15057100	162700	162700	162700	162700	0
23	20250306	181600	15057100	162700	162700	162700	162700	0
24	20250306	181500	15057100	162700	162700	162700	162700	0
25	20250306	181400	15057100	162700	162700	162700	162700	0
26	20250306	181300	15057100	162700	162700	162700	162700	0
27	20250306	181200	15057100	162700	162700	162700	162700	0
28	20250306	181100	15057100	162700	162700	162700	162700	0
29	20250306	181000	15057100	162700	162700	162700	162700	0
30	20250306	180900	15057100	162700	162700	162700	162700	0
31	20250306	180800	15057100	162700	162700	162700	162700	0
32	20250306	180700	15057100	162700	162700	162700	162700	7
33	20250306	180600	15057100	162700	162700	162700	162700	0
34	20250306	180500	15057100	162700	162700	162700	162700	0
35	20250306	180400	15057100	162700	162700	162700	162700	0
36	20250306	180300	15057100	162700	162700	162700	162700	0
37	20250306	180200	15057100	162700	162700	162700	162700	0
38	20250306	180100	15057100	162700	162700	162700	162700	0
39	20250306	180000	15057100	162700	162700	162700	162700	0
40	20250306	175900	15057100	162700	162700	162700	162700	0
41	20250306	175800	15057100	162700	162700	162700	162700	0
42	20250306	175700	15057100	162700	162700	162700	162700	0
43	20250306	175600	15057100	162700	162700	162700	162700	0
44	20250306	175500	15057100	162700	162700	162700	162700	0
45	20250306	175400	15057100	162700	162700	162700	162700	0
46	20250306	175300	15057100	162700	162700	162700	162700	0
47	20250306	175200	15057100	162700	162700	162700	162700	0
48	20250306	175100	15057100	162700	162700	162700	162700	0
49	20250306	175000	15057100	162700	162700	162700	162700	0
50	20250306	174900	15057100	162700	162700	162700	162700	0
51	20250306	174800	15057100	162700	162700	162700	162700	0
52	20250306	174700	15057100	162700	162700	162700	162700	0
53	20250306	174600	15057100	162700	162700	162700	162700	0
54	20250306	174500	15057100	162700	162700	162700	162700	0
55	20250306	174400	15057100	162700	162700	162700	162700	0
56	20250306	174300	15057100	162700	162700	162700	162700	0
57	20250306	174200	15057100	162700	162700	162700	162700	0
58	20250306	174100	15057100	162700	162700	162700	162700	0
59	20250306	174000	15057100	162700	162700	162700	162700	0
60	20250306	173900	15057100	162700	162700	162700	162700	0
61	20250306	173800	15057100	162700	162700	162700	162700	0
62	20250306	173700	15057100	162700	162700	162700	162700	7
63	20250306	173600	15057100	162700	162700	162700	162700	0
64	20250306	173500	15057100	162700	162700	162700	162700	0
65	20250306	173400	15057100	162700	162700	162700	162700	0
66	20250306	173300	15057100	162700	162700	162700	162700	0
67	20250306	173200	15057100	162700	162700	162700	162700	0
68	20250306	173100	15057100	162700	162700	162700	162700	0
69	20250306	173000	15057100	162700	162700	162700	162700	0
70	20250306	172900	15057100	162700	162700	162700	162700	0
71	20250306	172800	15057100	162700	162700	162700	162700	0
72	20250306	172700	15057100	162700	162700	162700	162700	0
73	20250306	172600	15057100	162700	162700	162700	162700	0
74	20250306	172500	15057100	162700	162700	162700	162700	0
75	20250306	172400	15057100	162700	162700	162700	162700	0
76	20250306	172300	15057100	162700	162700	162700	162700	0
77	20250306	172200	15057100	162700	162700	162700	162700	0
78	20250306	172100	15057100	162700	162700	162700	162700	0
79	20250306	172000	15057100	162700	162700	162700	162700	0
80	20250306	171900	15057100	162700	162700	162700	162700	0
81	20250306	171800	15057100	162700	162700	162700	162700	0
82	20250306	171700	15057100	162700	162700	162700	162700	0
83	20250306	171600	15057100	162700	162700	162700	162700	0
84	20250306	171500	15057100	162700	162700	162700	162700	0
85	20250306	171400	15057100	162700	162700	162700	162700	0
86	20250306	171300	15057100	162700	162700	162700	162700	0
87	20250306	171200	15057100	162700	162700	162700	162700	0
88	20250306	171100	15057100	162700	162700	162700	162700	0
89	20250306	171000	15057100	162700	162700	162700	162700	0
90	20250306	170900	15057100	162700	162700	162700	162700	0
91	20250306	170800	15057100	162700	162700	162700	162700	0
92	20250306	170700	15057100	162700	162700	162700	162700	7
93	20250306	170600	15057100	162700	162700	162700	162700	0
94	20250306	170500	15057100	162700	162700	162700	162700	0
95	20250306	170400	15057100	162700	162700	162700	162700	0
96	20250306	170300	15057100	162700	162700	162700	162700	0
97	20250306	170200	15057100	162700	162700	162700	162700	0
98	20250306	170100	15057100	162700	162700	162700	162700	0
99	20250306	170000	15057100	162700	162700	162700	162700	0
100	20250306	165900	15057100	162700	162700	162700	162700	0
101	20250306	165800	15057100	162700	162700	162700	162700	0
102	20250306	165700	15057100	162700	162700	162700	162700	0
103	20250306	165600	15057100	162700	162700	162700	162700	0
104	20250306	165500	15057100	162700	162700	162700	162700	0
105	20250306	165400	15057100	162700	162700	162700	162700	0
106	20250306	165300	15057100	162700	162700	162700	162700	0
107	20250306	165200	15057100	162700	162700	162700	162700	0
108	20250306	165100	15057100	162700	162700	162700	162700	0
109	20250306	165000	15057100	162700	162700	162700	162700	0
110	20250306	164900	15057100	162700	162700	162700	162700	0
111	20250306	164800	15057100	162700	162700	162700	162700	0
112	20250306	164700	15057100	162700	162700	162700	162700	0
113	20250306	164600	15057100	162700	162700	162700	162700	0
114	20250306	164500	15057100	162700	162700	162700	162700	0
115	20250306	164400	15057100	162700	162700	162700	162700	0
116	20250306	164300	15057100	162700	162700	162700	162700	0
117	20250306	164200	15057100	162700	162700	162700	162700	0
118	20250306	164100	15057100	162700	162700	162700	162700	0
119	20250306	164000	15057100	162700	162700	162700	162700	0
120	20250306	163900	15057100	162700	162700	162700	162700	0
121	20250306	163800	15057100	162700	162700	162700	162700	0
122	20250306	163700	15057100	162700	162700	162700	162700	7
123	20250306	163600	15057100	162700	162700	162700	162700	0
124	20250306	163500	15057100	162700	162700	162700	162700	0
125	20250306	163400	15057100	162700	162700	162700	162700	0
126	20250306	163300	15057100	162700	162700	162700	162700	0
127	20250306	163200	15057100	162700	162700	162700	162700	0
128	20250306	163100	15057100	162700	162700	162700	162700	0
129	20250306	163000	15057100	162700	162700	162700	162700	0
130	20250306	162900	15057100	162700	162700	162700	162700	0
131	20250306	162800	15057100	162700	162700	162700	162700	0
132	20250306	162700	15057100	162700	162700	162700	162700	0
133	20250306	162600	15057100	162700	162700	162700	162700	0
134	20250306	162500	15057100	162700	162700	162700	162700	0
135	20250306	162400	15057100	162700	162700	162700	162700	0
136	20250306	162300	15057100	162700	162700	162700	162700	0
137	20250306	162200	15057100	162700	162700	162700	162700	0
138	20250306	162100	15057100	162700	162700	162700	162700	0
139	20250306	162000	15057100	162700	162700	162700	162700	0
140	20250306	161900	15057100	162700	162700	162700	162700	0
141	20250306	161800	15057100	162700	162700	162700	162700	0
142	20250306	161700	15057100	162700	162700	162700	162700	0
143	20250306	161600	15057100	162700	162700	162700	162700	0
144	20250306	161500	15057100	162700	162700	162700	162700	0
145	20250306	161400	15057100	162700	162700	162700	162700	0
146	20250306	161300	15057100	162700	162700	162700	162700	0
147	20250306	161200	15057100	162700	162700	162700	162700	0
148	20250306	161100	15057100	162700	162700	162700	162700	0
149	20250306	161000	15057100	162700	162700	162700	162700	0
150	20250306	160900	15057100	162700	162700	162700	162700	0
151	20250306	160800	15057100	162700	162700	162700	162700	0
152	20250306	160700	15057100	162700	162700	162700	162700	7
153	20250306	160600	15057100	162700	162700	162700	162700	0
154	20250306	160500	15057100	162700	162700	162700	162700	0
155	20250306	160400	15057100	162700	162700	162700	162700	0
156	20250306	160300	15057100	162700	162700	162700	162700	0
157	20250306	160200	15057100	162700	162700	162700	162700	0
158	20250306	160100	15057100	162700	162700	162700	162700	0
159	20250306	160000	15057100	162700	162700	162700	162700	0
160	20250306	155900	15057100	162700	162700	162700	162700	0
161	20250306	155800	15057100	162700	162700	162700	162700	0
162	20250306	155700	15057100	162700	162700	162700	162700	0
163	20250306	155600	15057100	162700	162700	162700	162700	0
164	20250306	155500	15057100	162700	162700	162700	162700	0
165	20250306	155400	15057100	162700	162700	162700	162700	0
166	20250306	155300	15057100	162700	162700	162700	162700	0
167	20250306	155200	15057100	162700	162700	162700	162700	0
168	20250306	155100	15057100	162700	162700	162700	162700	0
169	20250306	155000	15057100	162700	162700	162700	162700	0
170	20250306	154900	15057100	162700	162700	162700	162700	0
171	20250306	154800	15057100	162700	162700	162700	162700	0
172	20250306	154700	15057100	162700	162700	162700	162700	0
173	20250306	154600	15057100	162700	162700	162700	162700	0
174	20250306	154500	15057100	162700	162700	162700	162700	0
175	20250306	154400	15057100	162700	162700	162700	162700	0
176	20250306	154300	15057100	162700	162700	162700	162700	0
177	20250306	154200	15057100	162700	162700	162700	162700	0
178	20250306	154100	15057100	162700	162700	162700	162700	0
179	20250306	154000	15057100	162700	162700	162700	162700	0
180	20250306	153900	15057100	162700	162700	162700	162700	0
181	20250306	153800	15057100	162700	162700	162700	162700	0
182	20250306	153700	15057100	162700	162700	162700	162700	7
183	20250306	153600	15057100	162700	162700	162700	162700	0
184	20250306	153500	15057100	162700	162700	162700	162700	0
185	20250306	153400	15057100	162700	162700	162700	162700	0
186	20250306	153300	15057100	162700	162700	162700	162700	0
187	20250306	153200	15057100	162700	162700	162700	162700	0
188	20250306	153100	15057100	162700	162700	162700	162700	0
189	20250306	153000	15057100	162700	162700	162700	162700	7
190	20250306	152900	13918200	163000	163000	163000	163000	0
191	20250306	152800	13918200	163000	163000	163000	163000	0
192	20250306	152700	13918200	163000	163000	163000	163000	0
193	20250306	152600	13918200	163000	163000	163000	163000	0
194	20250306	152500	13918200	163000	163000	163000	163000	0
195	20250306	152400	13918200	163000	163000	163000	163000	0
196	20250306	152300	13918200	163000	163000	163000	163000	0
197	20250306	152200	13918200	163000	163000	163000	163000	0
198	20250306	152100	13918200	163000	163000	163000	163000	0
199	20250306	152000	13918200	163000	163000	163000	163000	0
200	20250306	151900	13918200	163000	163000	163000	163000	0
201	20250306	151800	13918200	163000	163000	163000	163000	0
202	20250306	151700	13918200	163000	163000	163000	163000	0
203	20250306	151600	13918200	163000	163000	163000	163000	0
204	20250306	151500	13918200	163000	163000	163000	163000	0
205	20250306	151400	13918200	163000	163000	163000	163000	0
206	20250306	151300	13918200	163000	163000	163000	163000	0
207	20250306	151200	13918200	163000	163000	163000	163000	0
208	20250306	151100	13918200	163000	163000	163000	163000	0
209	20250306	151000	13918200	163000	163200	163200	163000	3
210	20250306	150900	13429000	163800	163800	163800	163800	0
211	20250306	150800	13429000	163800	163800	163800	163800	0
212	20250306	150700	13429000	163800	163800	163800	163800	0
213	20250306	150600	13429000	163800	163800	163800	163800	0
214	20250306	150500	13429000	163800	163800	163800	163800	0
215	20250306	150400	13429000	163800	163800	163800	163800	0
216	20250306	150300	13429000	163800	163800	163800	163800	0
217	20250306	150200	13429000	163800	163800	163800	163800	0
218	20250306	150100	13429000	163800	163800	163800	163800	0
219	20250306	150000	13429000	163800	163800	163800	163800	0
220	20250306	145900	13429000	163800	163800	163800	163800	3
221	20250306	145800	12937600	163200	163200	163200	163200	0
222	20250306	145700	12937600	163200	163200	163200	163200	0
223	20250306	145600	12937600	163200	163200	163200	163200	0
224	20250306	145500	12937600	163200	163200	163200	163200	0
225	20250306	145400	12937600	163200	163200	163200	163200	0
226	20250306	145300	12937600	163200	163200	163200	163200	0
227	20250306	145200	12937600	163200	163200	163200	163200	0
228	20250306	145100	12937600	163200	163200	163200	163200	0
229	20250306	145000	12937600	163200	163200	163200	163200	0
230	20250306	144900	12937600	163200	163200	163200	163200	0
231	20250306	144800	12937600	163200	163200	163200	163200	11
232	20250306	144700	11142400	163200	163200	163200	163200	0
233	20250306	144600	11142400	163200	163200	163200	163200	0
234	20250306	144500	11142400	163200	163200	163200	163200	0
235	20250306	144400	11142400	163200	163200	163200	163200	0
236	20250306	144300	11142400	163200	163200	163200	163200	3
237	20250306	144200	10652800	163300	163300	163300	163300	0
238	20250306	144100	10652800	163300	163300	163300	163300	0
239	20250306	144000	10652800	163300	163300	163300	163300	0
240	20250306	143900	10652800	163300	163300	163300	163300	0
241	20250306	143800	10652800	163300	163300	163300	163300	0
242	20250306	143700	10652800	163300	163300	163300	163300	0
243	20250306	143600	10652800	163300	163300	163300	163300	0
244	20250306	143500	10652800	163300	163300	163300	163300	3
245	20250306	143400	10162900	164400	164400	164400	164400	0
246	20250306	143300	10162900	164400	164400	164400	164400	0
247	20250306	143200	10162900	164400	164400	164400	164400	0
248	20250306	143100	10162900	164400	164400	164400	164400	0
249	20250306	143000	10162900	164400	164400	164400	164400	0
250	20250306	142900	10162900	164400	164400	164400	164400	0
251	20250306	142800	10162900	164400	164400	164400	164400	0
252	20250306	142700	10162900	164400	164400	164400	164400	0
253	20250306	142600	10162900	164400	164400	164400	164400	0
254	20250306	142500	10162900	164400	164400	164400	164400	0
255	20250306	142400	10162900	164400	164400	164400	164400	0
256	20250306	142300	10162900	164400	164400	164400	164400	0
257	20250306	142200	10162900	164400	164400	164400	164400	0
258	20250306	142100	10162900	164400	164400	164400	164400	0
259	20250306	142000	10162900	164400	164400	164400	164400	0
260	20250306	141900	10162900	164400	164400	164400	164400	0
261	20250306	141800	10162900	164400	164400	164400	164400	0
262	20250306	141700	10162900	164400	164400	164400	164400	0
263	20250306	141600	10162900	164400	164400	164400	164400	0
264	20250306	141500	10162900	164400	164400	164400	164400	0
265	20250306	141400	10162900	164400	164400	164400	164400	0
266	20250306	141300	10162900	164400	164400	164400	164400	0
267	20250306	141200	10162900	164400	164400	164400	164400	0
268	20250306	141100	10162900	164400	164400	164400	164400	0
269	20250306	141000	10162900	164400	164400	164400	164400	0
270	20250306	140900	10162900	164400	164400	164400	164400	0
271	20250306	140800	10162900	164400	164400	164400	164400	0
272	20250306	140700	10162900	164400	164400	164400	164400	0
273	20250306	140600	10162900	164400	164400	164400	164400	0
274	20250306	140500	10162900	164400	164400	164400	164400	0
275	20250306	140400	10162900	164400	164400	164400	164400	0
276	20250306	140300	10162900	164400	164400	164400	164400	0
277	20250306	140200	10162900	164400	164400	164400	164400	0
278	20250306	140100	10162900	164400	164400	164400	164400	0
279	20250306	140000	10162900	164400	164400	164400	164400	0
280	20250306	135900	10162900	164400	164400	164400	164400	0
281	20250306	135800	10162900	164400	164400	164400	164400	0
282	20250306	135700	10162900	164400	164400	164400	164400	0
283	20250306	135600	10162900	164400	164400	164400	164400	0
284	20250306	135500	10162900	164400	164400	164400	164400	0
285	20250306	135400	10162900	164400	164400	164400	164400	0
286	20250306	135300	10162900	164400	164400	164400	164400	0
287	20250306	135200	10162900	164400	164400	164400	164400	0
288	20250306	135100	10162900	164400	164400	164400	164400	0
289	20250306	135000	10162900	164400	164400	164400	164400	0
290	20250306	134900	10162900	164400	164400	164400	164400	0
291	20250306	134800	10162900	164400	164400	164400	164400	0
292	20250306	134700	10162900	164400	164400	164400	164400	0
293	20250306	134600	10162900	164400	164400	164400	164400	0
294	20250306	134500	10162900	164400	164400	164400	164400	0
295	20250306	134400	10162900	164400	164400	164400	164400	0
296	20250306	134300	10162900	164400	164400	164400	164400	0
297	20250306	134200	10162900	164400	164400	164400	164400	0
298	20250306	134100	10162900	164400	164400	164400	164400	0
299	20250306	134000	10162900	164400	164400	164400	164400	0
300	20250306	133900	10162900	164400	164400	164400	164400	0
301	20250306	133800	10162900	164400	164400	164400	164400	0
302	20250306	133700	10162900	164400	164400	164400	164400	0
303	20250306	133600	10162900	164400	164400	164400	164400	0
304	20250306	133500	10162900	164400	164400	164400	164400	0
305	20250306	133400	10162900	164400	164400	164400	164400	0
306	20250306	133300	10162900	164400	164400	164400	164400	0
307	20250306	133200	10162900	164400	164400	164400	164400	0
308	20250306	133100	10162900	164400	164400	164400	164400	0
309	20250306	133000	10162900	164400	164400	164400	164400	0
310	20250306	132900	10162900	164400	164400	164400	164400	0
311	20250306	132800	10162900	164400	164400	164400	164400	0
312	20250306	132700	10162900	164400	164400	164400	164400	0
313	20250306	132600	10162900	164400	164400	164400	164400	0
314	20250306	132500	10162900	164400	164400	164400	164400	0
315	20250306	132400	10162900	164400	164400	164400	164400	0
316	20250306	132300	10162900	164400	164400	164400	164400	0
317	20250306	132200	10162900	164400	164400	164400	164400	0
318	20250306	132100	10162900	164400	164400	164400	164400	0
319	20250306	132000	10162900	164400	164400	164400	164400	0
320	20250306	131900	10162900	164400	164400	164400	164400	0
321	20250306	131800	10162900	164400	164400	164400	164400	0
322	20250306	131700	10162900	164400	164400	164400	164400	0
323	20250306	131600	10162900	164400	164400	164400	164400	0
324	20250306	131500	10162900	164400	164400	164400	164400	0
325	20250306	131400	10162900	164400	164400	164400	164400	0
326	20250306	131300	10162900	164400	164400	164400	164400	0
327	20250306	131200	10162900	164400	164400	164400	164400	0
328	20250306	131100	10162900	164400	164400	164400	164400	0
329	20250306	131000	10162900	164400	164400	164400	164400	0
330	20250306	130900	10162900	164400	164400	164400	164400	0
331	20250306	130800	10162900	164400	164400	164400	164400	0
332	20250306	130700	10162900	164400	164400	164400	164400	0
333	20250306	130600	10162900	164400	164400	164400	164400	0
334	20250306	130500	10162900	164400	164400	164400	164400	0
335	20250306	130400	10162900	164400	164400	164400	164400	0
336	20250306	130300	10162900	164400	164400	164400	164400	0
337	20250306	130200	10162900	164400	164400	164400	164400	0
338	20250306	130100	10162900	164400	164400	164400	164400	0
339	20250306	130000	10162900	164400	164400	164400	164400	0
340	20250306	125900	10162900	164400	164400	164400	164400	0
341	20250306	125800	10162900	164400	164400	164400	164400	0
342	20250306	125700	10162900	164400	164400	164400	164400	0
343	20250306	125600	10162900	164400	164400	164400	164400	0
344	20250306	125500	10162900	164400	164400	164400	164400	2
345	20250306	125400	9834100	164100	164100	164100	164100	0
346	20250306	125300	9834100	164100	164100	164100	164100	0
347	20250306	125200	9834100	164100	164100	164100	164100	0
348	20250306	125100	9834100	164100	164100	164100	164100	0
349	20250306	125000	9834100	164100	164100	164100	164100	9
350	20250306	124900	8357200	164100	164100	164100	164100	10
351	20250306	124800	6716200	163200	163200	163200	163200	0
352	20250306	124700	6716200	163200	163200	163200	163200	1
353	20250306	124600	6553000	164200	164200	164200	164200	10
354	20250306	124500	4911000	163400	163400	163400	163400	0
355	20250306	124400	4911000	163400	163400	163400	163400	0
356	20250306	124300	4911000	163400	163400	163400	163400	0
357	20250306	124200	4911000	163400	163400	163400	163400	0
358	20250306	124100	4911000	163400	163400	163400	163400	0
359	20250306	124000	4911000	163400	163400	163400	163400	0
360	20250306	123900	4911000	163400	163400	163400	163400	0
361	20250306	123800	4911000	163400	163400	163400	163400	0
362	20250306	123700	4911000	163400	163400	163400	163400	0
363	20250306	123600	4911000	163400	163400	163400	163400	0
364	20250306	123500	4911000	163400	163400	163400	163400	0
365	20250306	123400	4911000	163400	163400	163400	163400	0
366	20250306	123300	4911000	163400	163400	163400	163400	0
367	20250306	123200	4911000	163400	163400	163400	163400	0
368	20250306	123100	4911000	163400	163400	163400	163400	4
369	20250306	123000	4257400	163400	164100	164100	163400	22
370	20250306	122900	659600	166000	166000	166000	166000	0
371	20250306	122800	659600	166000	166000	166000	166000	0
372	20250306	122700	659600	166000	166000	166000	166000	0
373	20250306	122600	659600	166000	166000	166000	166000	0
374	20250306	122500	659600	166000	166000	166000	166000	0
375	20250306	122400	659600	166000	166000	166000	166000	0
376	20250306	122300	659600	166000	166000	166000	166000	0
377	20250306	122200	659600	166000	166000	166000	166000	0
378	20250306	122100	659600	166000	166000	166000	166000	0
379	20250306	122000	659600	166000	166000	166000	166000	0
380	20250306	121900	659600	166000	166000	166000	166000	0
381	20250306	121800	659600	166000	166000	166000	166000	0
382	20250306	121700	659600	166000	166000	166000	166000	0
383	20250306	121600	659600	166000	166000	166000	166000	0
384	20250306	121500	659600	166000	166000	166000	166000	0
385	20250306	121400	659600	166000	166000	166000	166000	0
386	20250306	121300	659600	166000	166000	166000	166000	0
387	20250306	121200	659600	166000	166000	166000	166000	0
388	20250306	121100	659600	166000	166000	166000	166000	0
389	20250306	121000	659600	166000	166000	166000	166000	0
390	20250306	120900	659600	166000	166000	166000	166000	0
391	20250306	120800	659600	166000	166000	166000	166000	0
392	20250306	120700	659600	166000	166000	166000	166000	0
393	20250306	120600	659600	166000	166000	166000	166000	0
394	20250306	120500	659600	166000	166000	166000	166000	0
395	20250306	120400	659600	166000	166000	166000	166000	0
396	20250306	120300	659600	166000	166000	166000	166000	0
397	20250306	120200	659600	166000	166000	166000	166000	0
398	20250306	120100	659600	166000	166000	166000	166000	0
399	20250306	120000	659600	166000	166000	166000	166000	0
400	20250306	115900	659600	166000	166000	166000	166000	0
401	20250306	115800	659600	166000	166000	166000	166000	0
402	20250306	115700	659600	166000	166000	166000	166000	0
403	20250306	115600	659600	166000	166000	166000	166000	0
404	20250306	115500	659600	166000	166000	166000	166000	0
405	20250306	115400	659600	166000	166000	166000	166000	0
406	20250306	115300	659600	166000	166000	166000	166000	0
407	20250306	115200	659600	166000	166000	166000	166000	0
408	20250306	115100	659600	166000	166000	166000	166000	0
409	20250306	115000	659600	166000	166000	166000	166000	0
410	20250306	114900	659600	166000	166000	166000	166000	0
411	20250306	114800	659600	166000	166000	166000	166000	0
412	20250306	114700	659600	166000	166000	166000	166000	0
413	20250306	114600	659600	166000	166000	166000	166000	0
414	20250306	114500	659600	166000	166000	166000	166000	0
415	20250306	114400	659600	166000	166000	166000	166000	0
416	20250306	114300	659600	166000	166000	166000	166000	0
417	20250306	114200	659600	166000	166000	166000	166000	0
418	20250306	114100	659600	166000	166000	166000	166000	0
419	20250306	114000	659600	166000	166000	166000	166000	0
420	20250306	113900	659600	166000	166000	166000	166000	0
421	20250306	113800	659600	166000	166000	166000	166000	0
422	20250306	113700	659600	166000	166000	166000	166000	0
423	20250306	113600	659600	166000	166000	166000	166000	0
424	20250306	113500	659600	166000	166000	166000	166000	0
425	20250306	113400	659600	166000	166000	166000	166000	0
426	20250306	113300	659600	166000	166000	166000	166000	1
427	20250306	113200	493600	163600	163600	163600	163600	0
428	20250306	113100	493600	163600	163600	163600	163600	0
429	20250306	113000	493600	163600	163600	163600	163600	0
430	20250306	112900	493600	163600	163600	163600	163600	0
431	20250306	112800	493600	163600	163600	163600	163600	0
432	20250306	112700	493600	163600	163600	163600	163600	2
433	20250306	112600	166400	166400	166400	166400	166400	0
434	20250306	112500	166400	166400	166400	166400	166400	0
435	20250306	112400	166400	166400	166400	166400	166400	0
436	20250306	112300	166400	166400	166400	166400	166400	0
437	20250306	112200	166400	166400	166400	166400	166400	0
438	20250306	112100	166400	166400	166400	166400	166400	0
439	20250306	112000	166400	166400	166400	166400	166400	0
440	20250306	111900	166400	166400	166400	166400	166400	0
441	20250306	111800	166400	166400	166400	166400	166400	0
442	20250306	111700	166400	166400	166400	166400	166400	0
443	20250306	111600	166400	166400	166400	166400	166400	0
444	20250306	111500	166400	166400	166400	166400	166400	0
445	20250306	111400	166400	166400	166400	166400	166400	0
446	20250306	111300	166400	166400	166400	166400	166400	0
447	20250306	111200	166400	166400	166400	166400	166400	0
448	20250306	111100	166400	166400	166400	166400	166400	0
449	20250306	111000	166400	166400	166400	166400	166400	0
450	20250306	110900	166400	166400	166400	166400	166400	0
451	20250306	110800	166400	166400	166400	166400	166400	0
452	20250306	110700	166400	166400	166400	166400	166400	0
453	20250306	110600	166400	166400	166400	166400	166400	0
454	20250306	110500	166400	166400	166400	166400	166400	0
455	20250306	110400	166400	166400	166400	166400	166400	0
456	20250306	110300	166400	166400	166400	166400	166400	0
457	20250306	110200	166400	166400	166400	166400	166400	0
458	20250306	110100	166400	166400	166400	166400	166400	0
459	20250306	110000	166400	166400	166400	166400	166400	0
460	20250306	105900	166400	166400	166400	166400	166400	0
461	20250306	105800	166400	166400	166400	166400	166400	0
462	20250306	105700	166400	166400	166400	166400	166400	0
463	20250306	105600	166400	166400	166400	166400	166400	0
464	20250306	105500	166400	166400	166400	166400	166400	0
465	20250306	105400	166400	166400	166400	166400	166400	0
466	20250306	105300	166400	166400	166400	166400	166400	0
467	20250306	105200	166400	166400	166400	166400	166400	0
468	20250306	105100	166400	166400	166400	166400	166400	0
469	20250306	105000	166400	166400	166400	166400	166400	0
470	20250306	104900	166400	166400	166400	166400	166400	0
471	20250306	104800	166400	166400	166400	166400	166400	0
472	20250306	104700	166400	166400	166400	166400	166400	0
473	20250306	104600	166400	166400	166400	166400	166400	0
474	20250306	104500	166400	166400	166400	166400	166400	0
475	20250306	104400	166400	166400	166400	166400	166400	0
476	20250306	104300	166400	166400	166400	166400	166400	0
477	20250306	104200	166400	166400	166400	166400	166400	0
478	20250306	104100	166400	166400	166400	166400	166400	0
479	20250306	104000	166400	166400	166400	166400	166400	0
480	20250306	103900	166400	166400	166400	166400	166400	0
481	20250306	103800	166400	166400	166400	166400	166400	0
482	20250306	103700	166400	166400	166400	166400	166400	0
483	20250306	103600	166400	166400	166400	166400	166400	0
484	20250306	103500	166400	166400	166400	166400	166400	0
485	20250306	103400	166400	166400	166400	166400	166400	0
486	20250306	103300	166400	166400	166400	166400	166400	0
487	20250306	103200	166400	166400	166400	166400	166400	0
488	20250306	103100	166400	166400	166400	166400	166400	0
489	20250306	103000	166400	166400	166400	166400	166400	0
490	20250306	102900	166400	166400	166400	166400	166400	0
491	20250306	102800	166400	166400	166400	166400	166400	0
492	20250306	102700	166400	166400	166400	166400	166400	0
493	20250306	102600	166400	166400	166400	166400	166400	0
494	20250306	102500	166400	166400	166400	166400	166400	0
495	20250306	102400	166400	166400	166400	166400	166400	0
496	20250306	102300	166400	166400	166400	166400	166400	0
497	20250306	102200	166400	166400	166400	166400	166400	0
498	20250306	102100	166400	166400	166400	166400	166400	0
499	20250306	102000	166400	166400	166400	166400	166400	0
500	20250306	101900	166400	166400	166400	166400	166400	0
501	20250306	101800	166400	166400	166400	166400	166400	0
502	20250306	101700	166400	166400	166400	166400	166400	0
503	20250306	101600	166400	166400	166400	166400	166400	0
504	20250306	101500	166400	166400	166400	166400	166400	0
505	20250306	101400	166400	166400	166400	166400	166400	0
506	20250306	101300	166400	166400	166400	166400	166400	0
507	20250306	101200	166400	166400	166400	166400	166400	0
508	20250306	101100	166400	166400	166400	166400	166400	0
509	20250306	101000	166400	166400	166400	166400	166400	0
510	20250306	100900	166400	166400	166400	166400	166400	0
511	20250306	100800	166400	166400	166400	166400	166400	0
512	20250306	100700	166400	166400	166400	166400	166400	0
513	20250306	100600	166400	166400	166400	166400	166400	0
514	20250306	100500	166400	166400	166400	166400	166400	0
515	20250306	100400	166400	166400	166400	166400	166400	0
516	20250306	100300	166400	166400	166400	166400	166400	0
517	20250306	100200	166400	166400	166400	166400	166400	0
518	20250306	100100	166400	166400	166400	166400	166400	0
519	20250306	100000	166400	166400	166400	166400	166400	0
520	20250306	095900	166400	166400	166400	166400	166400	0
521	20250306	095800	166400	166400	166400	166400	166400	0
522	20250306	095700	166400	166400	166400	166400	166400	0
523	20250306	095600	166400	166400	166400	166400	166400	0
524	20250306	095500	166400	166400	166400	166400	166400	0
525	20250306	095400	166400	166400	166400	166400	166400	0
526	20250306	095300	166400	166400	166400	166400	166400	0
527	20250306	095200	166400	166400	166400	166400	166400	0
528	20250306	095100	166400	166400	166400	166400	166400	0
529	20250306	095000	166400	166400	166400	166400	166400	0
530	20250306	094900	166400	166400	166400	166400	166400	0
531	20250306	094800	166400	166400	166400	166400	166400	0
532	20250306	094700	166400	166400	166400	166400	166400	0
533	20250306	094600	166400	166400	166400	166400	166400	0
534	20250306	094500	166400	166400	166400	166400	166400	0
535	20250306	094400	166400	166400	166400	166400	166400	0
536	20250306	094300	166400	166400	166400	166400	166400	0
537	20250306	094200	166400	166400	166400	166400	166400	0
538	20250306	094100	166400	166400	166400	166400	166400	0
539	20250306	094000	166400	166400	166400	166400	166400	0
540	20250306	093900	166400	166400	166400	166400	166400	0
541	20250306	093800	166400	166400	166400	166400	166400	0
542	20250306	093700	166400	166400	166400	166400	166400	0
543	20250306	093600	166400	166400	166400	166400	166400	0
544	20250306	093500	166400	166400	166400	166400	166400	0
545	20250306	093400	166400	166400	166400	166400	166400	1
546	20250306	093300	0	164400	164400	164400	164400	0
547	20250306	093200	0	164400	164400	164400	164400	0
548	20250306	093100	0	164400	164400	164400	164400	0
549	20250306	093000	0	164400	164400	164400	164400	0
550	20250306	092900	0	164400	164400	164400	164400	0
551	20250306	092800	0	164400	164400	164400	164400	0
552	20250306	092700	0	164400	164400	164400	164400	0
553	20250306	092600	0	164400	164400	164400	164400	0
554	20250306	092500	0	164400	164400	164400	164400	0
555	20250306	092400	0	164400	164400	164400	164400	0
556	20250306	092300	0	164400	164400	164400	164400	0
557	20250306	092200	0	164400	164400	164400	164400	0
558	20250306	092100	0	164400	164400	164400	164400	0
559	20250306	092000	0	164400	164400	164400	164400	0
560	20250306	091900	0	164400	164400	164400	164400	0
561	20250306	091800	0	164400	164400	164400	164400	0
562	20250306	091700	0	164400	164400	164400	164400	0
563	20250306	091600	0	164400	164400	164400	164400	0
564	20250306	091500	0	164400	164400	164400	164400	0
565	20250306	091400	0	164400	164400	164400	164400	0
566	20250306	091300	0	164400	164400	164400	164400	0
567	20250306	091200	0	164400	164400	164400	164400	0
568	20250306	091100	0	164400	164400	164400	164400	0
569	20250306	091000	0	164400	164400	164400	164400	0
570	20250306	090900	0	164400	164400	164400	164400	0
571	20250306	090800	0	164400	164400	164400	164400	0
572	20250306	090700	0	164400	164400	164400	164400	0
573	20250306	090600	0	164400	164400	164400	164400	0
574	20250306	090500	0	164400	164400	164400	164400	0
575	20250306	090400	0	164400	164400	164400	164400	0
576	20250306	090300	0	164400	164400	164400	164400	0
577	20250306	090200	0	164400	164400	164400	164400	0
578	20250306	090100	0	164400	164400	164400	164400	0
579	20250306	090000	0	164400	164400	164400	164400	0