KissMeData/002600/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	182200	1097400	157500	157600	157600	157500	4
3	20250418	182100	1097400	157500	157500	157500	157500	0
4	20250418	182000	1097400	157500	157500	157500	157500	0
5	20250418	181900	1097400	157500	157500	157500	157500	0
6	20250418	181800	1097400	157500	157500	157500	157500	0
7	20250418	181700	1097400	157500	157500	157500	157500	0
8	20250418	181600	1097400	157500	157500	157500	157500	0
9	20250418	181500	1097400	157500	157500	157500	157500	0
10	20250418	181400	1097400	157500	157500	157500	157500	0
11	20250418	181300	1097400	157500	157500	157500	157500	0
12	20250418	181200	1097400	157500	157500	157500	157500	0
13	20250418	181100	1097400	157500	157500	157500	157500	0
14	20250418	181000	1097400	157500	157500	157500	157500	0
15	20250418	180900	1097400	157500	157500	157500	157500	0
16	20250418	180800	1097400	157500	157500	157500	157500	0
17	20250418	180700	1097400	157500	157500	157500	157500	0
18	20250418	180600	1097400	157500	157500	157500	157500	0
19	20250418	180500	1097400	157500	157500	157500	157500	0
20	20250418	180400	1097400	157500	157500	157500	157500	0
21	20250418	180300	1097400	157500	157500	157500	157500	0
22	20250418	180200	1097400	157500	157500	157500	157500	0
23	20250418	180100	1097400	157500	157500	157500	157500	0
24	20250418	180000	1097400	157500	157500	157500	157500	0
25	20250418	175900	1097400	157500	157500	157500	157500	0
26	20250418	175800	1097400	157500	157500	157500	157500	0
27	20250418	175700	1097400	157500	157500	157500	157500	0
28	20250418	175600	1097400	157500	157500	157500	157500	0
29	20250418	175500	1097400	157500	157500	157500	157500	0
30	20250418	175400	1097400	157500	157500	157500	157500	0
31	20250418	175300	1097400	157500	157500	157500	157500	0
32	20250418	175200	1097400	157500	157600	157600	157500	4
33	20250418	175100	1097400	157500	157500	157500	157500	0
34	20250418	175000	1097400	157500	157500	157500	157500	0
35	20250418	174900	1097400	157500	157500	157500	157500	0
36	20250418	174800	1097400	157500	157500	157500	157500	0
37	20250418	174700	1097400	157500	157500	157500	157500	0
38	20250418	174600	1097400	157500	157500	157500	157500	0
39	20250418	174500	1097400	157500	157500	157500	157500	0
40	20250418	174400	1097400	157500	157500	157500	157500	0
41	20250418	174300	1097400	157500	157500	157500	157500	0
42	20250418	174200	1097400	157500	157500	157500	157500	0
43	20250418	174100	1097400	157500	157500	157500	157500	0
44	20250418	174000	1097400	157500	157500	157500	157500	0
45	20250418	173900	1097400	157500	157500	157500	157500	0
46	20250418	173800	1097400	157500	157500	157500	157500	0
47	20250418	173700	1097400	157500	157500	157500	157500	0
48	20250418	173600	1097400	157500	157500	157500	157500	0
49	20250418	173500	1097400	157500	157500	157500	157500	0
50	20250418	173400	1097400	157500	157500	157500	157500	0
51	20250418	173300	1097400	157500	157500	157500	157500	0
52	20250418	173200	1097400	157500	157500	157500	157500	0
53	20250418	173100	1097400	157500	157500	157500	157500	0
54	20250418	173000	1097400	157500	157500	157500	157500	0
55	20250418	172900	1097400	157500	157500	157500	157500	0
56	20250418	172800	1097400	157500	157500	157500	157500	0
57	20250418	172700	1097400	157500	157500	157500	157500	0
58	20250418	172600	1097400	157500	157500	157500	157500	0
59	20250418	172500	1097400	157500	157500	157500	157500	0
60	20250418	172400	1097400	157500	157500	157500	157500	0
61	20250418	172300	1097400	157500	157500	157500	157500	0
62	20250418	172200	1097400	157500	157600	157600	157500	4
63	20250418	172100	1097400	157500	157500	157500	157500	0
64	20250418	172000	1097400	157500	157500	157500	157500	0
65	20250418	171900	1097400	157500	157500	157500	157500	0
66	20250418	171800	1097400	157500	157500	157500	157500	0
67	20250418	171700	1097400	157500	157500	157500	157500	0
68	20250418	171600	1097400	157500	157500	157500	157500	0
69	20250418	171500	1097400	157500	157500	157500	157500	0
70	20250418	171400	1097400	157500	157500	157500	157500	0
71	20250418	171300	1097400	157500	157500	157500	157500	0
72	20250418	171200	1097400	157500	157500	157500	157500	0
73	20250418	171100	1097400	157500	157500	157500	157500	0
74	20250418	171000	1097400	157500	157500	157500	157500	0
75	20250418	170900	1097400	157500	157500	157500	157500	0
76	20250418	170800	1097400	157500	157500	157500	157500	0
77	20250418	170700	1097400	157500	157500	157500	157500	0
78	20250418	170600	1097400	157500	157500	157500	157500	0
79	20250418	170500	1097400	157500	157500	157500	157500	0
80	20250418	170400	1097400	157500	157500	157500	157500	0
81	20250418	170300	1097400	157500	157500	157500	157500	0
82	20250418	170200	1097400	157500	157500	157500	157500	0
83	20250418	170100	1097400	157500	157500	157500	157500	0
84	20250418	170000	1097400	157500	157500	157500	157500	0
85	20250418	165900	1097400	157500	157500	157500	157500	0
86	20250418	165800	1097400	157500	157500	157500	157500	0
87	20250418	165700	1097400	157500	157500	157500	157500	0
88	20250418	165600	1097400	157500	157500	157500	157500	0
89	20250418	165500	1097400	157500	157500	157500	157500	0
90	20250418	165400	1097400	157500	157500	157500	157500	0
91	20250418	165300	1097400	157500	157500	157500	157500	0
92	20250418	165200	1097400	157500	157600	157600	157500	4
93	20250418	165100	1097400	157500	157500	157500	157500	0
94	20250418	165000	1097400	157500	157500	157500	157500	0
95	20250418	164900	1097400	157500	157500	157500	157500	0
96	20250418	164800	1097400	157500	157500	157500	157500	0
97	20250418	164700	1097400	157500	157500	157500	157500	0
98	20250418	164600	1097400	157500	157500	157500	157500	0
99	20250418	164500	1097400	157500	157500	157500	157500	0
100	20250418	164400	1097400	157500	157500	157500	157500	0
101	20250418	164300	1097400	157500	157500	157500	157500	0
102	20250418	164200	1097400	157500	157500	157500	157500	0
103	20250418	164100	1097400	157500	157500	157500	157500	0
104	20250418	164000	1097400	157500	157500	157500	157500	0
105	20250418	163900	1097400	157500	157500	157500	157500	0
106	20250418	163800	1097400	157500	157500	157500	157500	0
107	20250418	163700	1097400	157500	157500	157500	157500	0
108	20250418	163600	1097400	157500	157500	157500	157500	0
109	20250418	163500	1097400	157500	157500	157500	157500	0
110	20250418	163400	1097400	157500	157500	157500	157500	0
111	20250418	163300	1097400	157500	157500	157500	157500	0
112	20250418	163200	1097400	157500	157500	157500	157500	0
113	20250418	163100	1097400	157500	157500	157500	157500	0
114	20250418	163000	1097400	157500	157500	157500	157500	0
115	20250418	162900	1097400	157500	157500	157500	157500	0
116	20250418	162800	1097400	157500	157500	157500	157500	0
117	20250418	162700	1097400	157500	157500	157500	157500	0
118	20250418	162600	1097400	157500	157500	157500	157500	0
119	20250418	162500	1097400	157500	157500	157500	157500	0
120	20250418	162400	1097400	157500	157500	157500	157500	0
121	20250418	162300	1097400	157500	157500	157500	157500	0
122	20250418	162200	1097400	157500	157600	157600	157500	4
123	20250418	162100	1097400	157500	157500	157500	157500	0
124	20250418	162000	1097400	157500	157500	157500	157500	0
125	20250418	161900	1097400	157500	157500	157500	157500	0
126	20250418	161800	1097400	157500	157500	157500	157500	0
127	20250418	161700	1097400	157500	157500	157500	157500	0
128	20250418	161600	1097400	157500	157500	157500	157500	0
129	20250418	161500	1097400	157500	157500	157500	157500	0
130	20250418	161400	1097400	157500	157500	157500	157500	0
131	20250418	161300	1097400	157500	157500	157500	157500	0
132	20250418	161200	1097400	157500	157500	157500	157500	0
133	20250418	161100	1097400	157500	157500	157500	157500	0
134	20250418	161000	1097400	157500	157500	157500	157500	0
135	20250418	160900	1097400	157500	157500	157500	157500	0
136	20250418	160800	1097400	157500	157500	157500	157500	0
137	20250418	160700	1097400	157500	157500	157500	157500	0
138	20250418	160600	1097400	157500	157500	157500	157500	0
139	20250418	160500	1097400	157500	157500	157500	157500	0
140	20250418	160400	1097400	157500	157500	157500	157500	0
141	20250418	160300	1097400	157500	157500	157500	157500	0
142	20250418	160200	1097400	157500	157500	157500	157500	0
143	20250418	160100	1097400	157500	157500	157500	157500	0
144	20250418	160000	1097400	157500	157500	157500	157500	0
145	20250418	155900	1097400	157500	157500	157500	157500	0
146	20250418	155800	1097400	157500	157500	157500	157500	0
147	20250418	155700	1097400	157500	157500	157500	157500	0
148	20250418	155600	1097400	157500	157500	157500	157500	0
149	20250418	155500	1097400	157500	157500	157500	157500	0
150	20250418	155400	1097400	157500	157500	157500	157500	0
151	20250418	155300	1097400	157500	157500	157500	157500	0
152	20250418	155200	1097400	157500	157600	157600	157500	4
153	20250418	155100	1097400	157500	157500	157500	157500	0
154	20250418	155000	1097400	157500	157500	157500	157500	0
155	20250418	154900	1097400	157500	157500	157500	157500	0
156	20250418	154800	1097400	157500	157500	157500	157500	0
157	20250418	154700	1097400	157500	157500	157500	157500	0
158	20250418	154600	1097400	157500	157500	157500	157500	0
159	20250418	154500	1097400	157500	157500	157500	157500	0
160	20250418	154400	1097400	157500	157500	157500	157500	0
161	20250418	154300	1097400	157500	157500	157500	157500	0
162	20250418	154200	1097400	157500	157500	157500	157500	0
163	20250418	154100	1097400	157500	157500	157500	157500	0
164	20250418	154000	1097400	157500	157500	157500	157500	0
165	20250418	153900	1097400	157500	157500	157500	157500	0
166	20250418	153800	1097400	157500	157500	157500	157500	0
167	20250418	153700	1097400	157500	157500	157500	157500	0
168	20250418	153600	1097400	157500	157500	157500	157500	0
169	20250418	153500	1097400	157500	157500	157500	157500	0
170	20250418	153400	1097400	157500	157500	157500	157500	0
171	20250418	153300	1097400	157500	157500	157500	157500	0
172	20250418	153200	1097400	157500	157500	157500	157500	0
173	20250418	153100	1097400	157500	157500	157500	157500	0
174	20250418	153000	1097400	157500	157500	157500	157500	0
175	20250418	152900	1097400	157500	157500	157500	157500	0
176	20250418	152800	1097400	157500	157500	157500	157500	0
177	20250418	152700	1097400	157500	157500	157500	157500	0
178	20250418	152600	1097400	157500	157500	157500	157500	0
179	20250418	152500	1097400	157500	157500	157500	157500	0
180	20250418	152400	1097400	157500	157500	157500	157500	0
181	20250418	152300	1097400	157500	157500	157500	157500	0
182	20250418	152200	1097400	157500	157500	157500	157500	0
183	20250418	152100	1097400	157500	157500	157500	157500	0
184	20250418	152000	1097400	157500	157500	157500	157500	0
185	20250418	151900	1097400	157500	157500	157500	157500	0
186	20250418	151800	1097400	157500	157500	157500	157500	0
187	20250418	151700	1097400	157500	157500	157500	157500	0
188	20250418	151600	1097400	157500	157500	157500	157500	0
189	20250418	151500	1097400	157500	157500	157500	157500	0
190	20250418	151400	1097400	157500	157500	157500	157500	0
191	20250418	151300	1097400	157500	157500	157500	157500	0
192	20250418	151200	1097400	157500	157500	157500	157500	0
193	20250418	151100	1097400	157500	157500	157500	157500	0
194	20250418	151000	1097400	157500	157500	157500	157500	0
195	20250418	150900	1097400	157500	157500	157500	157500	0
196	20250418	150800	1097400	157500	157500	157500	157500	0
197	20250418	150700	1097400	157500	157500	157500	157500	0
198	20250418	150600	1097400	157500	157500	157500	157500	0
199	20250418	150500	1097400	157500	157500	157500	157500	0
200	20250418	150400	1097400	157500	157500	157500	157500	0
201	20250418	150300	1097400	157500	157500	157500	157500	0
202	20250418	150200	1097400	157500	157500	157500	157500	0
203	20250418	150100	1097400	157500	157500	157500	157500	0
204	20250418	150000	1097400	157500	157500	157500	157500	0
205	20250418	145900	1097400	157500	157500	157500	157500	0
206	20250418	145800	1097400	157500	157500	157500	157500	0
207	20250418	145700	1097400	157500	157500	157500	157500	0
208	20250418	145600	1097400	157500	157500	157500	157500	0
209	20250418	145500	1097400	157500	157500	157500	157500	0
210	20250418	145400	1097400	157500	157500	157500	157500	0
211	20250418	145300	1097400	157500	157500	157500	157500	0
212	20250418	145200	1097400	157500	157500	157500	157500	0
213	20250418	145100	1097400	157500	157500	157500	157500	0
214	20250418	145000	1097400	157500	157500	157500	157500	0
215	20250418	144900	1097400	157500	157500	157500	157500	0
216	20250418	144800	1097400	157500	157500	157500	157500	0
217	20250418	144700	1097400	157500	157500	157500	157500	0
218	20250418	144600	1097400	157500	157500	157500	157500	0
219	20250418	144500	1097400	157500	157500	157500	157500	0
220	20250418	144400	1097400	157500	157500	157500	157500	0
221	20250418	144300	1097400	157500	157500	157500	157500	0
222	20250418	144200	1097400	157500	157500	157500	157500	0
223	20250418	144100	1097400	157500	157500	157500	157500	0
224	20250418	144000	1097400	157500	157500	157500	157500	0
225	20250418	143900	1097400	157500	157500	157500	157500	0
226	20250418	143800	1097400	157500	157500	157500	157500	0
227	20250418	143700	1097400	157500	157500	157500	157500	0
228	20250418	143600	1097400	157500	157500	157500	157500	0
229	20250418	143500	1097400	157500	157500	157500	157500	0
230	20250418	143400	1097400	157500	157500	157500	157500	0
231	20250418	143300	1097400	157500	157500	157500	157500	0
232	20250418	143200	1097400	157500	157500	157500	157500	0
233	20250418	143100	1097400	157500	157500	157500	157500	0
234	20250418	143000	1097400	157500	157500	157500	157500	0
235	20250418	142900	1097400	157500	157500	157500	157500	0
236	20250418	142800	1097400	157500	157500	157500	157500	0
237	20250418	142700	1097400	157500	157500	157500	157500	0
238	20250418	142600	1097400	157500	157500	157500	157500	0
239	20250418	142500	1097400	157500	157500	157500	157500	0
240	20250418	142400	1097400	157500	157500	157500	157500	0
241	20250418	142300	1097400	157500	157500	157500	157500	0
242	20250418	142200	1097400	157500	157500	157500	157500	0
243	20250418	142100	1097400	157500	157500	157500	157500	0
244	20250418	142000	1097400	157500	157500	157500	157500	0
245	20250418	141900	1097400	157500	157500	157500	157500	0
246	20250418	141800	1097400	157500	157500	157500	157500	0
247	20250418	141700	1097400	157500	157500	157500	157500	0
248	20250418	141600	1097400	157500	157500	157500	157500	0
249	20250418	141500	1097400	157500	157500	157500	157500	0
250	20250418	141400	1097400	157500	157500	157500	157500	0
251	20250418	141300	1097400	157500	157500	157500	157500	0
252	20250418	141200	1097400	157500	157500	157500	157500	0
253	20250418	141100	1097400	157500	157500	157500	157500	0
254	20250418	141000	1097400	157500	157500	157500	157500	0
255	20250418	140900	1097400	157500	157500	157500	157500	0
256	20250418	140800	1097400	157500	157500	157500	157500	0
257	20250418	140700	1097400	157500	157500	157500	157500	0
258	20250418	140600	1097400	157500	157500	157500	157500	0
259	20250418	140500	1097400	157500	157500	157500	157500	0
260	20250418	140400	1097400	157500	157500	157500	157500	0
261	20250418	140300	1097400	157500	157500	157500	157500	0
262	20250418	140200	1097400	157500	157500	157500	157500	0
263	20250418	140100	1097400	157500	157500	157500	157500	0
264	20250418	140000	1097400	157500	157500	157500	157500	0
265	20250418	135900	1097400	157500	157500	157500	157500	0
266	20250418	135800	1097400	157500	157500	157500	157500	0
267	20250418	135700	1097400	157500	157500	157500	157500	0
268	20250418	135600	1097400	157500	157500	157500	157500	0
269	20250418	135500	1097400	157500	157500	157500	157500	0
270	20250418	135400	1097400	157500	157500	157500	157500	0
271	20250418	135300	1097400	157500	157500	157500	157500	0
272	20250418	135200	1097400	157500	157500	157500	157500	0
273	20250418	135100	1097400	157500	157500	157500	157500	0
274	20250418	135000	1097400	157500	157500	157500	157500	0
275	20250418	134900	1097400	157500	157500	157500	157500	0
276	20250418	134800	1097400	157500	157500	157500	157500	0
277	20250418	134700	1097400	157500	157500	157500	157500	0
278	20250418	134600	1097400	157500	157500	157500	157500	0
279	20250418	134500	1097400	157500	157500	157500	157500	0
280	20250418	134400	1097400	157500	157500	157500	157500	0
281	20250418	134300	1097400	157500	157500	157500	157500	0
282	20250418	134200	1097400	157500	157500	157500	157500	0
283	20250418	134100	1097400	157500	157500	157500	157500	0
284	20250418	134000	1097400	157500	157500	157500	157500	0
285	20250418	133900	1097400	157500	157500	157500	157500	0
286	20250418	133800	1097400	157500	157500	157500	157500	0
287	20250418	133700	1097400	157500	157500	157500	157500	0
288	20250418	133600	1097400	157500	157500	157500	157500	0
289	20250418	133500	1097400	157500	157500	157500	157500	0
290	20250418	133400	1097400	157500	157500	157500	157500	0
291	20250418	133300	1097400	157500	157500	157500	157500	0
292	20250418	133200	1097400	157500	157500	157500	157500	0
293	20250418	133100	1097400	157500	157500	157500	157500	0
294	20250418	133000	1097400	157500	157500	157500	157500	0
295	20250418	132900	1097400	157500	157500	157500	157500	0
296	20250418	132800	1097400	157500	157500	157500	157500	0
297	20250418	132700	1097400	157500	157500	157500	157500	0
298	20250418	132600	1097400	157500	157500	157500	157500	0
299	20250418	132500	1097400	157500	157500	157500	157500	0
300	20250418	132400	1097400	157500	157500	157500	157500	0
301	20250418	132300	1097400	157500	157500	157500	157500	0
302	20250418	132200	1097400	157500	157500	157500	157500	0
303	20250418	132100	1097400	157500	157500	157500	157500	0
304	20250418	132000	1097400	157500	157500	157500	157500	0
305	20250418	131900	1097400	157500	157500	157500	157500	0
306	20250418	131800	1097400	157500	157500	157500	157500	0
307	20250418	131700	1097400	157500	157500	157500	157500	0
308	20250418	131600	1097400	157500	157500	157500	157500	0
309	20250418	131500	1097400	157500	157500	157500	157500	0
310	20250418	131400	1097400	157500	157500	157500	157500	0
311	20250418	131300	1097400	157500	157500	157500	157500	0
312	20250418	131200	1097400	157500	157500	157500	157500	0
313	20250418	131100	1097400	157500	157500	157500	157500	0
314	20250418	131000	1097400	157500	157500	157500	157500	0
315	20250418	130900	1097400	157500	157500	157500	157500	0
316	20250418	130800	1097400	157500	157500	157500	157500	0
317	20250418	130700	1097400	157500	157500	157500	157500	0
318	20250418	130600	1097400	157500	157500	157500	157500	0
319	20250418	130500	1097400	157500	157500	157500	157500	0
320	20250418	130400	1097400	157500	157500	157500	157500	0
321	20250418	130300	1097400	157500	157500	157500	157500	0
322	20250418	130200	1097400	157500	157600	157600	157500	4
323	20250418	130100	467300	157000	157000	157000	157000	0
324	20250418	130000	467300	157000	157000	157000	157000	0
325	20250418	125900	467300	157000	157000	157000	157000	0
326	20250418	125800	467300	157000	157000	157000	157000	0
327	20250418	125700	467300	157000	157000	157000	157000	0
328	20250418	125600	467300	157000	157000	157000	157000	0
329	20250418	125500	467300	157000	157000	157000	157000	0
330	20250418	125400	467300	157000	157000	157000	157000	0
331	20250418	125300	467300	157000	157000	157000	157000	0
332	20250418	125200	467300	157000	157000	157000	157000	0
333	20250418	125100	467300	157000	157000	157000	157000	0
334	20250418	125000	467300	157000	157000	157000	157000	0
335	20250418	124900	467300	157000	157000	157000	157000	0
336	20250418	124800	467300	157000	157000	157000	157000	0
337	20250418	124700	467300	157000	157000	157000	157000	0
338	20250418	124600	467300	157000	157000	157000	157000	0
339	20250418	124500	467300	157000	157000	157000	157000	0
340	20250418	124400	467300	157000	157000	157000	157000	0
341	20250418	124300	467300	157000	157000	157000	157000	0
342	20250418	124200	467300	157000	157000	157000	157000	0
343	20250418	124100	467300	157000	157000	157000	157000	0
344	20250418	124000	467300	157000	157000	157000	157000	0
345	20250418	123900	467300	157000	157000	157000	157000	0
346	20250418	123800	467300	157000	157000	157000	157000	0
347	20250418	123700	467300	157000	157000	157000	157000	0
348	20250418	123600	467300	157000	157000	157000	157000	0
349	20250418	123500	467300	157000	157000	157000	157000	0
350	20250418	123400	467300	157000	157000	157000	157000	0
351	20250418	123300	467300	157000	157000	157000	157000	0
352	20250418	123200	467300	157000	157000	157000	157000	0
353	20250418	123100	467300	157000	157000	157000	157000	0
354	20250418	123000	467300	157000	157000	157000	157000	0
355	20250418	122900	467300	157000	157000	157000	157000	0
356	20250418	122800	467300	157000	157000	157000	157000	0
357	20250418	122700	467300	157000	157000	157000	157000	0
358	20250418	122600	467300	157000	157000	157000	157000	0
359	20250418	122500	467300	157000	157000	157000	157000	0
360	20250418	122400	467300	157000	157000	157000	157000	0
361	20250418	122300	467300	157000	157000	157000	157000	0
362	20250418	122200	467300	157000	157000	157000	157000	0
363	20250418	122100	467300	157000	157000	157000	157000	0
364	20250418	122000	467300	157000	157000	157000	157000	0
365	20250418	121900	467300	157000	157000	157000	157000	0
366	20250418	121800	467300	157000	157000	157000	157000	0
367	20250418	121700	467300	157000	157000	157000	157000	0
368	20250418	121600	467300	157000	157000	157000	157000	0
369	20250418	121500	467300	157000	157000	157000	157000	0
370	20250418	121400	467300	157000	157000	157000	157000	0
371	20250418	121300	467300	157000	157000	157000	157000	0
372	20250418	121200	467300	157000	157000	157000	157000	0
373	20250418	121100	467300	157000	157000	157000	157000	0
374	20250418	121000	467300	157000	157000	157000	157000	0
375	20250418	120900	467300	157000	157000	157000	157000	0
376	20250418	120800	467300	157000	157000	157000	157000	0
377	20250418	120700	467300	157000	157000	157000	157000	0
378	20250418	120600	467300	157000	157000	157000	157000	0
379	20250418	120500	467300	157000	157000	157000	157000	0
380	20250418	120400	467300	157000	157000	157000	157000	0
381	20250418	120300	467300	157000	157000	157000	157000	0
382	20250418	120200	467300	157000	157000	157000	157000	0
383	20250418	120100	467300	157000	157000	157000	157000	0
384	20250418	120000	467300	157000	157000	157000	157000	0
385	20250418	115900	467300	157000	157000	157000	157000	0
386	20250418	115800	467300	157000	157000	157000	157000	0
387	20250418	115700	467300	157000	157000	157000	157000	0
388	20250418	115600	467300	157000	157000	157000	157000	0
389	20250418	115500	467300	157000	157000	157000	157000	0
390	20250418	115400	467300	157000	157000	157000	157000	0
391	20250418	115300	467300	157000	157000	157000	157000	0
392	20250418	115200	467300	157000	157000	157000	157000	0
393	20250418	115100	467300	157000	157000	157000	157000	0
394	20250418	115000	467300	157000	157000	157000	157000	0
395	20250418	114900	467300	157000	157000	157000	157000	0
396	20250418	114800	467300	157000	157000	157000	157000	0
397	20250418	114700	467300	157000	157000	157000	157000	0
398	20250418	114600	467300	157000	157000	157000	157000	0
399	20250418	114500	467300	157000	157000	157000	157000	0
400	20250418	114400	467300	157000	157000	157000	157000	0
401	20250418	114300	467300	157000	157000	157000	157000	0
402	20250418	114200	467300	157000	157000	157000	157000	0
403	20250418	114100	467300	157000	157000	157000	157000	0
404	20250418	114000	467300	157000	157000	157000	157000	0
405	20250418	113900	467300	157000	157000	157000	157000	0
406	20250418	113800	467300	157000	157000	157000	157000	0
407	20250418	113700	467300	157000	157000	157000	157000	0
408	20250418	113600	467300	157000	157000	157000	157000	0
409	20250418	113500	467300	157000	157000	157000	157000	0
410	20250418	113400	467300	157000	157000	157000	157000	0
411	20250418	113300	467300	157000	157000	157000	157000	0
412	20250418	113200	467300	157000	157000	157000	157000	1
413	20250418	113100	310300	154400	154400	154400	154400	0
414	20250418	113000	310300	154400	154400	154400	154400	0
415	20250418	112900	310300	154400	154400	154400	154400	0
416	20250418	112800	310300	154400	154400	154400	154400	0
417	20250418	112700	310300	154400	154400	154400	154400	0
418	20250418	112600	310300	154400	154400	154400	154400	0
419	20250418	112500	310300	154400	154400	154400	154400	0
420	20250418	112400	310300	154400	154400	154400	154400	0
421	20250418	112300	310300	154400	154400	154400	154400	0
422	20250418	112200	310300	154400	154400	154400	154400	0
423	20250418	112100	310300	154400	154400	154400	154400	0
424	20250418	112000	310300	154400	154400	154400	154400	0
425	20250418	111900	310300	154400	154400	154400	154400	0
426	20250418	111800	310300	154400	154400	154400	154400	0
427	20250418	111700	310300	154400	154400	154400	154400	0
428	20250418	111600	310300	154400	154400	154400	154400	0
429	20250418	111500	310300	154400	154400	154400	154400	0
430	20250418	111400	310300	154400	154400	154400	154400	0
431	20250418	111300	310300	154400	154400	154400	154400	0
432	20250418	111200	310300	154400	154400	154400	154400	0
433	20250418	111100	310300	154400	154400	154400	154400	0
434	20250418	111000	310300	154400	154400	154400	154400	0
435	20250418	110900	310300	154400	154400	154400	154400	0
436	20250418	110800	310300	154400	154400	154400	154400	0
437	20250418	110700	310300	154400	154400	154400	154400	0
438	20250418	110600	310300	154400	154400	154400	154400	0
439	20250418	110500	310300	154400	154400	154400	154400	0
440	20250418	110400	310300	154400	154400	154400	154400	0
441	20250418	110300	310300	154400	154400	154400	154400	0
442	20250418	110200	310300	154400	154400	154400	154400	0
443	20250418	110100	310300	154400	154400	154400	154400	0
444	20250418	110000	310300	154400	154400	154400	154400	0
445	20250418	105900	310300	154400	154400	154400	154400	0
446	20250418	105800	310300	154400	154400	154400	154400	0
447	20250418	105700	310300	154400	154400	154400	154400	0
448	20250418	105600	310300	154400	154400	154400	154400	0
449	20250418	105500	310300	154400	154400	154400	154400	0
450	20250418	105400	310300	154400	154400	154400	154400	0
451	20250418	105300	310300	154400	154400	154400	154400	0
452	20250418	105200	310300	154400	154400	154400	154400	0
453	20250418	105100	310300	154400	154400	154400	154400	0
454	20250418	105000	310300	154400	154400	154400	154400	0
455	20250418	104900	310300	154400	154400	154400	154400	0
456	20250418	104800	310300	154400	154400	154400	154400	0
457	20250418	104700	310300	154400	154400	154400	154400	0
458	20250418	104600	310300	154400	154400	154400	154400	0
459	20250418	104500	310300	154400	154400	154400	154400	0
460	20250418	104400	310300	154400	154400	154400	154400	0
461	20250418	104300	310300	154400	154400	154400	154400	0
462	20250418	104200	310300	154400	154400	154400	154400	0
463	20250418	104100	310300	154400	154400	154400	154400	0
464	20250418	104000	310300	154400	154400	154400	154400	0
465	20250418	103900	310300	154400	154400	154400	154400	0
466	20250418	103800	310300	154400	154400	154400	154400	0
467	20250418	103700	310300	154400	154400	154400	154400	0
468	20250418	103600	310300	154400	154400	154400	154400	0
469	20250418	103500	310300	154400	154400	154400	154400	0
470	20250418	103400	310300	154400	154400	154400	154400	0
471	20250418	103300	310300	154400	154400	154400	154400	0
472	20250418	103200	310300	154400	154400	154400	154400	0
473	20250418	103100	310300	154400	154400	154400	154400	0
474	20250418	103000	310300	154400	154400	154400	154400	0
475	20250418	102900	310300	154400	154400	154400	154400	0
476	20250418	102800	310300	154400	154400	154400	154400	0
477	20250418	102700	310300	154400	154400	154400	154400	0
478	20250418	102600	310300	154400	154400	154400	154400	0
479	20250418	102500	310300	154400	154400	154400	154400	0
480	20250418	102400	310300	154400	154400	154400	154400	0
481	20250418	102300	310300	154400	154400	154400	154400	0
482	20250418	102200	310300	154400	154400	154400	154400	0
483	20250418	102100	310300	154400	154400	154400	154400	0
484	20250418	102000	310300	154400	154400	154400	154400	0
485	20250418	101900	310300	154400	154400	154400	154400	0
486	20250418	101800	310300	154400	154400	154400	154400	0
487	20250418	101700	310300	154400	154400	154400	154400	0
488	20250418	101600	310300	154400	154400	154400	154400	0
489	20250418	101500	310300	154400	154400	154400	154400	0
490	20250418	101400	310300	154400	154400	154400	154400	0
491	20250418	101300	310300	154400	154400	154400	154400	0
492	20250418	101200	310300	154400	154400	154400	154400	0
493	20250418	101100	310300	154400	154400	154400	154400	0
494	20250418	101000	310300	154400	154400	154400	154400	0
495	20250418	100900	310300	154400	154400	154400	154400	0
496	20250418	100800	310300	154400	154400	154400	154400	0
497	20250418	100700	310300	154400	154400	154400	154400	0
498	20250418	100600	310300	154400	154400	154400	154400	0
499	20250418	100500	310300	154400	154400	154400	154400	0
500	20250418	100400	310300	154400	154400	154400	154400	0
501	20250418	100300	310300	154400	154400	154400	154400	0
502	20250418	100200	310300	154400	154400	154400	154400	0
503	20250418	100100	310300	154400	154400	154400	154400	0
504	20250418	100000	310300	154400	154400	154400	154400	0
505	20250418	095900	310300	154400	154400	154400	154400	0
506	20250418	095800	310300	154400	154400	154400	154400	0
507	20250418	095700	310300	154400	154400	154400	154400	0
508	20250418	095600	310300	154400	154400	154400	154400	0
509	20250418	095500	310300	154400	154400	154400	154400	0
510	20250418	095400	310300	154400	154400	154400	154400	0
511	20250418	095300	310300	154400	154400	154400	154400	0
512	20250418	095200	310300	154400	154400	154400	154400	0
513	20250418	095100	310300	154400	154400	154400	154400	0
514	20250418	095000	310300	154400	154400	154400	154400	0
515	20250418	094900	310300	154400	154400	154400	154400	0
516	20250418	094800	310300	154400	154400	154400	154400	0
517	20250418	094700	310300	154400	154400	154400	154400	0
518	20250418	094600	310300	154400	154400	154400	154400	0
519	20250418	094500	310300	154400	154400	154400	154400	0
520	20250418	094400	310300	154400	154400	154400	154400	0
521	20250418	094300	310300	154400	154400	154400	154400	0
522	20250418	094200	310300	154400	154400	154400	154400	0
523	20250418	094100	310300	154400	154400	154400	154400	1
524	20250418	094000	155900	155900	155900	155900	155900	0
525	20250418	093900	155900	155900	155900	155900	155900	0
526	20250418	093800	155900	155900	155900	155900	155900	0
527	20250418	093700	155900	155900	155900	155900	155900	0
528	20250418	093600	155900	155900	155900	155900	155900	0
529	20250418	093500	155900	155900	155900	155900	155900	0
530	20250418	093400	155900	155900	155900	155900	155900	0
531	20250418	093300	155900	155900	155900	155900	155900	0
532	20250418	093200	155900	155900	155900	155900	155900	0
533	20250418	093100	155900	155900	155900	155900	155900	1
534	20250418	093000	0	155900	155900	155900	155900	0
535	20250418	092900	0	155900	155900	155900	155900	0
536	20250418	092800	0	155900	155900	155900	155900	0
537	20250418	092700	0	155900	155900	155900	155900	0
538	20250418	092600	0	155900	155900	155900	155900	0
539	20250418	092500	0	155900	155900	155900	155900	0
540	20250418	092400	0	155900	155900	155900	155900	0
541	20250418	092300	0	155900	155900	155900	155900	0
542	20250418	092200	0	155900	155900	155900	155900	0
543	20250418	092100	0	155900	155900	155900	155900	0
544	20250418	092000	0	155900	155900	155900	155900	0
545	20250418	091900	0	155900	155900	155900	155900	0
546	20250418	091800	0	155900	155900	155900	155900	0
547	20250418	091700	0	155900	155900	155900	155900	0
548	20250418	091600	0	155900	155900	155900	155900	0
549	20250418	091500	0	155900	155900	155900	155900	0
550	20250418	091400	0	155900	155900	155900	155900	0
551	20250418	091300	0	155900	155900	155900	155900	0
552	20250418	091200	0	155900	155900	155900	155900	0
553	20250418	091100	0	155900	155900	155900	155900	0
554	20250418	091000	0	155900	155900	155900	155900	0
555	20250418	090900	0	155900	155900	155900	155900	0
556	20250418	090800	0	155900	155900	155900	155900	0
557	20250418	090700	0	155900	155900	155900	155900	0
558	20250418	090600	0	155900	155900	155900	155900	0
559	20250418	090500	0	155900	155900	155900	155900	0
560	20250418	090400	0	155900	155900	155900	155900	0
561	20250418	090300	0	155900	155900	155900	155900	0
562	20250418	090200	0	155900	155900	155900	155900	0
563	20250418	090100	0	155900	155900	155900	155900	0
564	20250418	090000	0	155900	155900	155900	155900	0