KissMeData/002600/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183700	18727300	186800	186700	186800	186700	2
3	20240617	183600	18727300	186800	186800	186800	186800	0
4	20240617	183500	18727300	186800	186800	186800	186800	0
5	20240617	183400	18727300	186800	186800	186800	186800	0
6	20240617	183300	18727300	186800	186800	186800	186800	0
7	20240617	183200	18727300	186800	186800	186800	186800	0
8	20240617	183100	18727300	186800	186800	186800	186800	0
9	20240617	183000	18727300	186800	186800	186800	186800	0
10	20240617	182900	18727300	186800	186800	186800	186800	0
11	20240617	182800	18727300	186800	186800	186800	186800	0
12	20240617	182700	18727300	186800	186800	186800	186800	0
13	20240617	182600	18727300	186800	186800	186800	186800	0
14	20240617	182500	18727300	186800	186800	186800	186800	0
15	20240617	182400	18727300	186800	186800	186800	186800	0
16	20240617	182300	18727300	186800	186800	186800	186800	0
17	20240617	182200	18727300	186800	186800	186800	186800	0
18	20240617	182100	18727300	186800	186800	186800	186800	0
19	20240617	182000	18727300	186800	186800	186800	186800	0
20	20240617	181900	18727300	186800	186800	186800	186800	0
21	20240617	181800	18727300	186800	186800	186800	186800	0
22	20240617	181700	18727300	186800	186800	186800	186800	0
23	20240617	181600	18727300	186800	186800	186800	186800	0
24	20240617	181500	18727300	186800	186800	186800	186800	0
25	20240617	181400	18727300	186800	186800	186800	186800	0
26	20240617	181300	18727300	186800	186800	186800	186800	0
27	20240617	181200	18727300	186800	186800	186800	186800	0
28	20240617	181100	18727300	186800	186800	186800	186800	0
29	20240617	181000	18727300	186800	186800	186800	186800	0
30	20240617	180900	18727300	186800	186800	186800	186800	0
31	20240617	180800	18727300	186800	186800	186800	186800	0
32	20240617	180700	18727300	186800	186700	186800	186700	2
33	20240617	180600	18727300	186800	186800	186800	186800	0
34	20240617	180500	18727300	186800	186800	186800	186800	0
35	20240617	180400	18727300	186800	186800	186800	186800	0
36	20240617	180300	18727300	186800	186800	186800	186800	0
37	20240617	180200	18727300	186800	186800	186800	186800	0
38	20240617	180100	18727300	186800	186800	186800	186800	0
39	20240617	180000	18727300	186800	186800	186800	186800	0
40	20240617	175900	18727300	186800	186800	186800	186800	0
41	20240617	175800	18727300	186800	186800	186800	186800	0
42	20240617	175700	18727300	186800	186800	186800	186800	0
43	20240617	175600	18727300	186800	186800	186800	186800	0
44	20240617	175500	18727300	186800	186800	186800	186800	0
45	20240617	175400	18727300	186800	186800	186800	186800	0
46	20240617	175300	18727300	186800	186800	186800	186800	0
47	20240617	175200	18727300	186800	186800	186800	186800	0
48	20240617	175100	18727300	186800	186800	186800	186800	0
49	20240617	175000	18727300	186800	186800	186800	186800	0
50	20240617	174900	18727300	186800	186800	186800	186800	0
51	20240617	174800	18727300	186800	186800	186800	186800	0
52	20240617	174700	18727300	186800	186800	186800	186800	0
53	20240617	174600	18727300	186800	186800	186800	186800	0
54	20240617	174500	18727300	186800	186800	186800	186800	0
55	20240617	174400	18727300	186800	186800	186800	186800	0
56	20240617	174300	18727300	186800	186800	186800	186800	0
57	20240617	174200	18727300	186800	186800	186800	186800	0
58	20240617	174100	18727300	186800	186800	186800	186800	0
59	20240617	174000	18727300	186800	186800	186800	186800	0
60	20240617	173900	18727300	186800	186800	186800	186800	0
61	20240617	173800	18727300	186800	186800	186800	186800	0
62	20240617	173700	18727300	186800	186700	186800	186700	2
63	20240617	173600	18727300	186800	186800	186800	186800	0
64	20240617	173500	18727300	186800	186800	186800	186800	0
65	20240617	173400	18727300	186800	186800	186800	186800	0
66	20240617	173300	18727300	186800	186800	186800	186800	0
67	20240617	173200	18727300	186800	186800	186800	186800	0
68	20240617	173100	18727300	186800	186800	186800	186800	0
69	20240617	173000	18727300	186800	186800	186800	186800	0
70	20240617	172900	18727300	186800	186800	186800	186800	0
71	20240617	172800	18727300	186800	186800	186800	186800	0
72	20240617	172700	18727300	186800	186800	186800	186800	0
73	20240617	172600	18727300	186800	186800	186800	186800	0
74	20240617	172500	18727300	186800	186800	186800	186800	0
75	20240617	172400	18727300	186800	186800	186800	186800	0
76	20240617	172300	18727300	186800	186800	186800	186800	0
77	20240617	172200	18727300	186800	186800	186800	186800	0
78	20240617	172100	18727300	186800	186800	186800	186800	0
79	20240617	172000	18727300	186800	186800	186800	186800	0
80	20240617	171900	18727300	186800	186800	186800	186800	0
81	20240617	171800	18727300	186800	186800	186800	186800	0
82	20240617	171700	18727300	186800	186800	186800	186800	0
83	20240617	171600	18727300	186800	186800	186800	186800	0
84	20240617	171500	18727300	186800	186800	186800	186800	0
85	20240617	171400	18727300	186800	186800	186800	186800	0
86	20240617	171300	18727300	186800	186800	186800	186800	0
87	20240617	171200	18727300	186800	186800	186800	186800	0
88	20240617	171100	18727300	186800	186800	186800	186800	0
89	20240617	171000	18727300	186800	186800	186800	186800	0
90	20240617	170900	18727300	186800	186800	186800	186800	0
91	20240617	170800	18727300	186800	186800	186800	186800	0
92	20240617	170700	18727300	186800	186700	186800	186700	2
93	20240617	170600	18727300	186800	186800	186800	186800	0
94	20240617	170500	18727300	186800	186800	186800	186800	0
95	20240617	170400	18727300	186800	186800	186800	186800	0
96	20240617	170300	18727300	186800	186800	186800	186800	0
97	20240617	170200	18727300	186800	186800	186800	186800	0
98	20240617	170100	18727300	186800	186800	186800	186800	0
99	20240617	170000	18727300	186800	186800	186800	186800	0
100	20240617	165900	18727300	186800	186800	186800	186800	0
101	20240617	165800	18727300	186800	186800	186800	186800	0
102	20240617	165700	18727300	186800	186800	186800	186800	0
103	20240617	165600	18727300	186800	186800	186800	186800	0
104	20240617	165500	18727300	186800	186800	186800	186800	0
105	20240617	165400	18727300	186800	186800	186800	186800	0
106	20240617	165300	18727300	186800	186800	186800	186800	0
107	20240617	165200	18727300	186800	186800	186800	186800	0
108	20240617	165100	18727300	186800	186800	186800	186800	0
109	20240617	165000	18727300	186800	186800	186800	186800	0
110	20240617	164900	18727300	186800	186800	186800	186800	0
111	20240617	164800	18727300	186800	186800	186800	186800	0
112	20240617	164700	18727300	186800	186800	186800	186800	0
113	20240617	164600	18727300	186800	186800	186800	186800	0
114	20240617	164500	18727300	186800	186800	186800	186800	0
115	20240617	164400	18727300	186800	186800	186800	186800	0
116	20240617	164300	18727300	186800	186800	186800	186800	0
117	20240617	164200	18727300	186800	186800	186800	186800	0
118	20240617	164100	18727300	186800	186800	186800	186800	0
119	20240617	164000	18727300	186800	186800	186800	186800	0
120	20240617	163900	18727300	186800	186800	186800	186800	0
121	20240617	163800	18727300	186800	186800	186800	186800	0
122	20240617	163700	18727300	186800	186700	186800	186700	2
123	20240617	163600	18727300	186800	186800	186800	186800	0
124	20240617	163500	18727300	186800	186800	186800	186800	0
125	20240617	163400	18727300	186800	186800	186800	186800	0
126	20240617	163300	18727300	186800	186800	186800	186800	0
127	20240617	163200	18727300	186800	186800	186800	186800	0
128	20240617	163100	18727300	186800	186800	186800	186800	0
129	20240617	163000	18727300	186800	186800	186800	186800	0
130	20240617	162900	18727300	186800	186800	186800	186800	0
131	20240617	162800	18727300	186800	186800	186800	186800	0
132	20240617	162700	18727300	186800	186800	186800	186800	0
133	20240617	162600	18727300	186800	186800	186800	186800	0
134	20240617	162500	18727300	186800	186800	186800	186800	0
135	20240617	162400	18727300	186800	186800	186800	186800	0
136	20240617	162300	18727300	186800	186800	186800	186800	0
137	20240617	162200	18727300	186800	186800	186800	186800	0
138	20240617	162100	18727300	186800	186800	186800	186800	0
139	20240617	162000	18727300	186800	186800	186800	186800	0
140	20240617	161900	18727300	186800	186800	186800	186800	0
141	20240617	161800	18727300	186800	186800	186800	186800	0
142	20240617	161700	18727300	186800	186800	186800	186800	0
143	20240617	161600	18727300	186800	186800	186800	186800	0
144	20240617	161500	18727300	186800	186800	186800	186800	0
145	20240617	161400	18727300	186800	186800	186800	186800	0
146	20240617	161300	18727300	186800	186800	186800	186800	0
147	20240617	161200	18727300	186800	186800	186800	186800	0
148	20240617	161100	18727300	186800	186800	186800	186800	0
149	20240617	161000	18727300	186800	186800	186800	186800	0
150	20240617	160900	18727300	186800	186800	186800	186800	0
151	20240617	160800	18727300	186800	186800	186800	186800	0
152	20240617	160700	18727300	186800	186700	186800	186700	2
153	20240617	160600	18727300	186800	186800	186800	186800	0
154	20240617	160500	18727300	186800	186800	186800	186800	0
155	20240617	160400	18727300	186800	186800	186800	186800	0
156	20240617	160300	18727300	186800	186800	186800	186800	0
157	20240617	160200	18727300	186800	186800	186800	186800	0
158	20240617	160100	18727300	186800	186800	186800	186800	0
159	20240617	160000	18727300	186800	186800	186800	186800	0
160	20240617	155900	18727300	186800	186800	186800	186800	0
161	20240617	155800	18727300	186800	186800	186800	186800	0
162	20240617	155700	18727300	186800	186800	186800	186800	0
163	20240617	155600	18727300	186800	186800	186800	186800	0
164	20240617	155500	18727300	186800	186800	186800	186800	0
165	20240617	155400	18727300	186800	186800	186800	186800	0
166	20240617	155300	18727300	186800	186800	186800	186800	0
167	20240617	155200	18727300	186800	186800	186800	186800	0
168	20240617	155100	18727300	186800	186800	186800	186800	0
169	20240617	155000	18727300	186800	186800	186800	186800	0
170	20240617	154900	18727300	186800	186800	186800	186800	0
171	20240617	154800	18727300	186800	186800	186800	186800	0
172	20240617	154700	18727300	186800	186800	186800	186800	0
173	20240617	154600	18727300	186800	186800	186800	186800	0
174	20240617	154500	18727300	186800	186800	186800	186800	0
175	20240617	154400	18727300	186800	186800	186800	186800	0
176	20240617	154300	18727300	186800	186800	186800	186800	0
177	20240617	154200	18727300	186800	186800	186800	186800	0
178	20240617	154100	18727300	186800	186800	186800	186800	0
179	20240617	154000	18727300	186800	186800	186800	186800	0
180	20240617	153900	18727300	186800	186800	186800	186800	0
181	20240617	153800	18727300	186800	186800	186800	186800	0
182	20240617	153700	18727300	186800	186700	186800	186700	2
183	20240617	153600	18727300	186800	186800	186800	186800	0
184	20240617	153500	18727300	186800	186800	186800	186800	0
185	20240617	153400	18727300	186800	186800	186800	186800	0
186	20240617	153300	18727300	186800	186800	186800	186800	0
187	20240617	153200	18727300	186800	186800	186800	186800	0
188	20240617	153100	18727300	186800	186800	186800	186800	0
189	20240617	153000	18727300	186800	186800	186800	186800	0
190	20240617	152900	18727300	186800	186800	186800	186800	0
191	20240617	152800	18727300	186800	186800	186800	186800	0
192	20240617	152700	18727300	186800	186800	186800	186800	0
193	20240617	152600	18727300	186800	186800	186800	186800	0
194	20240617	152500	18727300	186800	186800	186800	186800	0
195	20240617	152400	18727300	186800	186800	186800	186800	0
196	20240617	152300	18727300	186800	186800	186800	186800	0
197	20240617	152200	18727300	186800	186800	186800	186800	0
198	20240617	152100	18727300	186800	186800	186800	186800	0
199	20240617	152000	18727300	186800	186800	186800	186800	0
200	20240617	151900	18727300	186800	186800	186800	186800	0
201	20240617	151800	18727300	186800	186800	186800	186800	0
202	20240617	151700	18727300	186800	186700	186800	186700	2
203	20240617	151600	18353800	184600	184600	184600	184600	0
204	20240617	151500	18353800	184600	184600	184600	184600	0
205	20240617	151400	18353800	184600	184600	184600	184600	0
206	20240617	151300	18353800	184600	184600	184600	184600	0
207	20240617	151200	18353800	184600	184600	184600	184600	0
208	20240617	151100	18353800	184600	184600	184600	184600	0
209	20240617	151000	18353800	184600	184600	184600	184600	1
210	20240617	150900	18169200	187000	187000	187000	187000	0
211	20240617	150800	18169200	187000	187000	187000	187000	0
212	20240617	150700	18169200	187000	187000	187000	187000	1
213	20240617	150600	17982200	186000	186000	186000	186000	0
214	20240617	150500	17982200	186000	186000	186000	186000	0
215	20240617	150400	17982200	186000	186000	186000	186000	0
216	20240617	150300	17982200	186000	186000	186000	186000	0
217	20240617	150200	17982200	186000	186000	186000	186000	0
218	20240617	150100	17982200	186000	186000	186000	186000	0
219	20240617	150000	17982200	186000	186000	186000	186000	0
220	20240617	145900	17982200	186000	186000	186000	186000	1
221	20240617	145800	17796200	186000	186000	186000	186000	0
222	20240617	145700	17796200	186000	186000	186000	186000	1
223	20240617	145600	17610200	186000	186000	186000	186000	0
224	20240617	145500	17610200	186000	186000	186000	186000	0
225	20240617	145400	17610200	186000	186000	186000	186000	0
226	20240617	145300	17610200	186000	186000	186000	186000	0
227	20240617	145200	17610200	186000	186000	186000	186000	0
228	20240617	145100	17610200	186000	186000	186000	186000	0
229	20240617	145000	17610200	186000	186000	186000	186000	0
230	20240617	144900	17610200	186000	186000	186000	186000	0
231	20240617	144800	17610200	186000	186000	186000	186000	0
232	20240617	144700	17610200	186000	186000	186000	186000	0
233	20240617	144600	17610200	186000	184100	186000	184100	2
234	20240617	144500	17240100	185800	185800	185800	185800	0
235	20240617	144400	17240100	185800	185800	185800	185800	0
236	20240617	144300	17240100	185800	185800	185800	185800	0
237	20240617	144200	17240100	185800	185800	185800	185800	1
238	20240617	144100	17054300	185800	185800	185800	185800	0
239	20240617	144000	17054300	185800	185800	185800	185800	0
240	20240617	143900	17054300	185800	185800	185800	185800	0
241	20240617	143800	17054300	185800	185800	185800	185800	1
242	20240617	143700	16868500	185500	185500	185500	185500	0
243	20240617	143600	16868500	185500	185500	185500	185500	0
244	20240617	143500	16868500	185500	185500	185500	185500	0
245	20240617	143400	16868500	185500	185500	185500	185500	0
246	20240617	143300	16868500	185500	185500	185500	185500	0
247	20240617	143200	16868500	185500	185500	185500	185500	0
248	20240617	143100	16868500	185500	185500	185500	185500	0
249	20240617	143000	16868500	185500	185500	185500	185500	0
250	20240617	142900	16868500	185500	185500	185500	185500	0
251	20240617	142800	16868500	185500	185500	185500	185500	1
252	20240617	142700	16683000	185500	185500	185500	185500	1
253	20240617	142600	16497500	185400	185400	185400	185400	0
254	20240617	142500	16497500	185400	185400	185400	185400	0
255	20240617	142400	16497500	185400	185400	185400	185400	0
256	20240617	142300	16497500	185400	185400	185400	185400	0
257	20240617	142200	16497500	185400	185400	185400	185400	0
258	20240617	142100	16497500	185400	185400	185400	185400	0
259	20240617	142000	16497500	185400	185400	185400	185400	0
260	20240617	141900	16497500	185400	185400	185400	185400	1
261	20240617	141800	16312100	185400	185400	185400	185400	0
262	20240617	141700	16312100	185400	185400	185400	185400	0
263	20240617	141600	16312100	185400	185400	185400	185400	0
264	20240617	141500	16312100	185400	185400	185400	185400	0
265	20240617	141400	16312100	185400	185400	185400	185400	0
266	20240617	141300	16312100	185400	185400	185400	185400	0
267	20240617	141200	16312100	185400	185400	185400	185400	0
268	20240617	141100	16312100	185400	185400	185400	185400	0
269	20240617	141000	16312100	185400	185400	185400	185400	0
270	20240617	140900	16312100	185400	185400	185400	185400	1
271	20240617	140800	16126700	185400	185400	185400	185400	0
272	20240617	140700	16126700	185400	184800	185400	184800	2
273	20240617	140600	15756500	183100	183100	183100	183100	0
274	20240617	140500	15756500	183100	183100	183100	183100	0
275	20240617	140400	15756500	183100	183100	183100	183100	0
276	20240617	140300	15756500	183100	183100	183100	183100	0
277	20240617	140200	15756500	183100	183100	183100	183100	0
278	20240617	140100	15756500	183100	183100	183100	183100	0
279	20240617	140000	15756500	183100	183100	183100	183100	0
280	20240617	135900	15756500	183100	183100	183100	183100	0
281	20240617	135800	15756500	183100	183100	183100	183100	0
282	20240617	135700	15756500	183100	183100	183100	183100	0
283	20240617	135600	15756500	183100	183100	183100	183100	0
284	20240617	135500	15756500	183100	183100	183100	183100	1
285	20240617	135400	15573400	184800	184800	184800	184800	0
286	20240617	135300	15573400	184800	184800	184800	184800	0
287	20240617	135200	15573400	184800	184800	184800	184800	0
288	20240617	135100	15573400	184800	184800	184800	184800	0
289	20240617	135000	15573400	184800	184800	184800	184800	1
290	20240617	134900	15388600	184600	184600	184600	184600	1
291	20240617	134800	15204000	183900	183900	183900	183900	0
292	20240617	134700	15204000	183900	183900	183900	183900	0
293	20240617	134600	15204000	183900	183900	183900	183900	0
294	20240617	134500	15204000	183900	183900	183900	183900	0
295	20240617	134400	15204000	183900	183900	183900	183900	0
296	20240617	134300	15204000	183900	183900	183900	183900	0
297	20240617	134200	15204000	183900	183900	183900	183900	0
298	20240617	134100	15204000	183900	183900	183900	183900	0
299	20240617	134000	15204000	183900	183900	183900	183900	0
300	20240617	133900	15204000	183900	183900	183900	183900	0
301	20240617	133800	15204000	183900	183900	183900	183900	0
302	20240617	133700	15204000	183900	183900	183900	183900	0
303	20240617	133600	15204000	183900	183900	183900	183900	0
304	20240617	133500	15204000	183900	183900	183900	183900	0
305	20240617	133400	15204000	183900	183900	183900	183900	0
306	20240617	133300	15204000	183900	184200	184200	183900	11
307	20240617	133200	13180400	184300	184300	184300	184300	0
308	20240617	133100	13180400	184300	184300	184300	184300	0
309	20240617	133000	13180400	184300	184300	184300	184300	0
310	20240617	132900	13180400	184300	184300	184300	184300	0
311	20240617	132800	13180400	184300	184300	184300	184300	1
312	20240617	132700	12996100	184700	184700	184700	184700	0
313	20240617	132600	12996100	184700	184700	184700	184700	0
314	20240617	132500	12996100	184700	184700	184700	184700	0
315	20240617	132400	12996100	184700	184700	184700	184700	0
316	20240617	132300	12996100	184700	184700	184700	184700	0
317	20240617	132200	12996100	184700	184700	184700	184700	0
318	20240617	132100	12996100	184700	184700	184700	184700	1
319	20240617	132000	12811400	184600	184600	184600	184600	0
320	20240617	131900	12811400	184600	184600	184600	184600	0
321	20240617	131800	12811400	184600	184600	184600	184600	0
322	20240617	131700	12811400	184600	184600	184600	184600	0
323	20240617	131600	12811400	184600	184600	184600	184600	0
324	20240617	131500	12811400	184600	184600	184600	184600	1
325	20240617	131400	12626800	184200	184200	184200	184200	0
326	20240617	131300	12626800	184200	184200	184200	184200	0
327	20240617	131200	12626800	184200	184200	184200	184200	0
328	20240617	131100	12626800	184200	184200	184200	184200	0
329	20240617	131000	12626800	184200	184200	184200	184200	0
330	20240617	130900	12626800	184200	184200	184200	184200	0
331	20240617	130800	12626800	184200	184200	184200	184200	0
332	20240617	130700	12626800	184200	184200	184200	184200	0
333	20240617	130600	12626800	184200	184200	184200	184200	0
334	20240617	130500	12626800	184200	184200	184200	184200	0
335	20240617	130400	12626800	184200	184200	184200	184200	0
336	20240617	130300	12626800	184200	184200	184200	184200	1
337	20240617	130200	12442600	184700	184700	184700	184700	1
338	20240617	130100	12257900	184700	184700	184700	184700	0
339	20240617	130000	12257900	184700	184700	184700	184700	0
340	20240617	125900	12257900	184700	184700	184700	184700	0
341	20240617	125800	12257900	184700	184700	184700	184700	0
342	20240617	125700	12257900	184700	184700	184700	184700	0
343	20240617	125600	12257900	184700	184700	184700	184700	0
344	20240617	125500	12257900	184700	184700	184700	184700	0
345	20240617	125400	12257900	184700	184400	184700	184400	5
346	20240617	125300	11335100	183900	183900	183900	183900	0
347	20240617	125200	11335100	183900	183900	183900	183900	0
348	20240617	125100	11335100	183900	183900	183900	183900	0
349	20240617	125000	11335100	183900	183900	183900	183900	0
350	20240617	124900	11335100	183900	183900	183900	183900	0
351	20240617	124800	11335100	183900	183900	183900	183900	0
352	20240617	124700	11335100	183900	183900	183900	183900	1
353	20240617	124600	11151200	184000	184000	184000	184000	0
354	20240617	124500	11151200	184000	184000	184000	184000	1
355	20240617	124400	10967200	184300	184300	184300	184300	0
356	20240617	124300	10967200	184300	184300	184300	184300	0
357	20240617	124200	10967200	184300	184300	184300	184300	0
358	20240617	124100	10967200	184300	184300	184300	184300	0
359	20240617	124000	10967200	184300	184300	184300	184300	0
360	20240617	123900	10967200	184300	184300	184300	184300	0
361	20240617	123800	10967200	184300	184300	184300	184300	3
362	20240617	123700	10414300	184000	184000	184000	184000	0
363	20240617	123600	10414300	184000	184000	184000	184000	0
364	20240617	123500	10414300	184000	184000	184000	184000	1
365	20240617	123400	10230300	184000	184000	184000	184000	0
366	20240617	123300	10230300	184000	184000	184000	184000	0
367	20240617	123200	10230300	184000	184000	184000	184000	0
368	20240617	123100	10230300	184000	184000	184000	184000	0
369	20240617	123000	10230300	184000	184000	184000	184000	0
370	20240617	122900	10230300	184000	184000	184000	184000	0
371	20240617	122800	10230300	184000	184000	184000	184000	0
372	20240617	122700	10230300	184000	184000	184000	184000	0
373	20240617	122600	10230300	184000	184000	184000	184000	0
374	20240617	122500	10230300	184000	184000	184000	184000	0
375	20240617	122400	10230300	184000	184000	184000	184000	0
376	20240617	122300	10230300	184000	184000	184000	184000	2
377	20240617	122200	9862300	183900	183900	183900	183900	0
378	20240617	122100	9862300	183900	183900	183900	183900	0
379	20240617	122000	9862300	183900	183900	183900	183900	0
380	20240617	121900	9862300	183900	183900	183900	183900	0
381	20240617	121800	9862300	183900	183900	183900	183900	1
382	20240617	121700	9678400	183900	183900	183900	183900	0
383	20240617	121600	9678400	183900	183900	183900	183900	0
384	20240617	121500	9678400	183900	183900	183900	183900	0
385	20240617	121400	9678400	183900	183900	183900	183900	0
386	20240617	121300	9678400	183900	183900	183900	183900	1
387	20240617	121200	9494500	183900	183900	183900	183900	0
388	20240617	121100	9494500	183900	183900	183900	183900	0
389	20240617	121000	9494500	183900	183900	183900	183900	0
390	20240617	120900	9494500	183900	183900	183900	183900	0
391	20240617	120800	9494500	183900	183900	183900	183900	0
392	20240617	120700	9494500	183900	183900	183900	183900	0
393	20240617	120600	9494500	183900	183900	183900	183900	0
394	20240617	120500	9494500	183900	183900	183900	183900	0
395	20240617	120400	9494500	183900	183900	183900	183900	1
396	20240617	120300	9310600	183600	183600	183600	183600	0
397	20240617	120200	9310600	183600	183600	183600	183600	0
398	20240617	120100	9310600	183600	183600	183600	183600	0
399	20240617	120000	9310600	183600	183600	183600	183600	0
400	20240617	115900	9310600	183600	183600	183600	183600	0
401	20240617	115800	9310600	183600	183600	183600	183600	0
402	20240617	115700	9310600	183600	183600	183600	183600	0
403	20240617	115600	9310600	183600	183600	183600	183600	0
404	20240617	115500	9310600	183600	183600	183600	183600	0
405	20240617	115400	9310600	183600	183600	183600	183600	1
406	20240617	115300	9127000	183100	183100	183100	183100	1
407	20240617	115200	8943900	183100	183100	183100	183100	0
408	20240617	115100	8943900	183100	183100	183100	183100	0
409	20240617	115000	8943900	183100	183100	183100	183100	0
410	20240617	114900	8943900	183100	183100	183100	183100	0
411	20240617	114800	8943900	183100	183100	183100	183100	0
412	20240617	114700	8943900	183100	183100	183100	183100	0
413	20240617	114600	8943900	183100	183100	183100	183100	0
414	20240617	114500	8943900	183100	183100	183100	183100	1
415	20240617	114400	8760800	181400	181400	181400	181400	0
416	20240617	114300	8760800	181400	181400	181400	181400	0
417	20240617	114200	8760800	181400	181400	181400	181400	0
418	20240617	114100	8760800	181400	181400	181400	181400	0
419	20240617	114000	8760800	181400	181400	181400	181400	0
420	20240617	113900	8760800	181400	181400	181400	181400	0
421	20240617	113800	8760800	181400	181400	181400	181400	0
422	20240617	113700	8760800	181400	181400	181400	181400	0
423	20240617	113600	8760800	181400	181400	181400	181400	0
424	20240617	113500	8760800	181400	181400	181400	181400	0
425	20240617	113400	8760800	181400	181400	181400	181400	0
426	20240617	113300	8760800	181400	181400	181400	181400	0
427	20240617	113200	8760800	181400	181400	181400	181400	0
428	20240617	113100	8760800	181400	181400	181400	181400	0
429	20240617	113000	8760800	181400	182300	182300	181400	7
430	20240617	112900	7489200	183100	183100	183100	183100	0
431	20240617	112800	7489200	183100	183100	183100	183100	0
432	20240617	112700	7489200	183100	183100	183100	183100	0
433	20240617	112600	7489200	183100	183100	183100	183100	0
434	20240617	112500	7489200	183100	183100	183100	183100	1
435	20240617	112400	7306100	182900	182900	182900	182900	0
436	20240617	112300	7306100	182900	182900	182900	182900	0
437	20240617	112200	7306100	182900	182900	182900	182900	0
438	20240617	112100	7306100	182900	182900	182900	182900	0
439	20240617	112000	7306100	182900	182900	182900	182900	0
440	20240617	111900	7306100	182900	182900	182900	182900	6
441	20240617	111800	6208700	182900	182900	182900	182900	0
442	20240617	111700	6208700	182900	182900	182900	182900	0
443	20240617	111600	6208700	182900	182900	182900	182900	1
444	20240617	111500	6025800	182900	182900	182900	182900	0
445	20240617	111400	6025800	182900	182900	182900	182900	0
446	20240617	111300	6025800	182900	182900	182900	182900	0
447	20240617	111200	6025800	182900	182900	182900	182900	0
448	20240617	111100	6025800	182900	182900	182900	182900	0
449	20240617	111000	6025800	182900	182900	182900	182900	0
450	20240617	110900	6025800	182900	182900	182900	182900	0
451	20240617	110800	6025800	182900	182900	182900	182900	0
452	20240617	110700	6025800	182900	182900	182900	182900	0
453	20240617	110600	6025800	182900	182900	182900	182900	1
454	20240617	110500	5842900	182900	182900	182900	182900	0
455	20240617	110400	5842900	182900	182900	182900	182900	0
456	20240617	110300	5842900	182900	182900	182900	182900	0
457	20240617	110200	5842900	182900	182900	182900	182900	0
458	20240617	110100	5842900	182900	182900	182900	182900	0
459	20240617	110000	5842900	182900	182900	182900	182900	0
460	20240617	105900	5842900	182900	182900	182900	182900	0
461	20240617	105800	5842900	182900	182900	182900	182900	0
462	20240617	105700	5842900	182900	182900	182900	182900	0
463	20240617	105600	5842900	182900	182900	182900	182900	1
464	20240617	105500	5660000	182800	182800	182800	182800	0
465	20240617	105400	5660000	182800	182800	182800	182800	0
466	20240617	105300	5660000	182800	182800	182800	182800	0
467	20240617	105200	5660000	182800	182800	182800	182800	0
468	20240617	105100	5660000	182800	182800	182800	182800	0
469	20240617	105000	5660000	182800	182800	182800	182800	0
470	20240617	104900	5660000	182800	182800	182800	182800	0
471	20240617	104800	5660000	182800	182800	182800	182800	0
472	20240617	104700	5660000	182800	182800	182800	182800	1
473	20240617	104600	5477200	182800	182800	182800	182800	0
474	20240617	104500	5477200	182800	182800	182800	182800	0
475	20240617	104400	5477200	182800	182800	182800	182800	0
476	20240617	104300	5477200	182800	182800	182800	182800	0
477	20240617	104200	5477200	182800	182800	182800	182800	0
478	20240617	104100	5477200	182800	182800	182800	182800	1
479	20240617	104000	5294400	182700	182700	182700	182700	0
480	20240617	103900	5294400	182700	182700	182700	182700	0
481	20240617	103800	5294400	182700	182700	182700	182700	0
482	20240617	103700	5294400	182700	182700	182700	182700	1
483	20240617	103600	5111700	182700	182700	182700	182700	0
484	20240617	103500	5111700	182700	182700	182700	182700	0
485	20240617	103400	5111700	182700	182700	182700	182700	0
486	20240617	103300	5111700	182700	182700	182700	182700	0
487	20240617	103200	5111700	182700	182700	182700	182700	0
488	20240617	103100	5111700	182700	182700	182700	182700	0
489	20240617	103000	5111700	182700	182700	182700	182700	1
490	20240617	102900	4929000	181800	181800	181800	181800	0
491	20240617	102800	4929000	181800	181800	181800	181800	0
492	20240617	102700	4929000	181800	181800	181800	181800	0
493	20240617	102600	4929000	181800	181800	181800	181800	0
494	20240617	102500	4929000	181800	181800	181800	181800	0
495	20240617	102400	4929000	181800	181800	181800	181800	1
496	20240617	102300	4747200	181800	181800	181800	181800	0
497	20240617	102200	4747200	181800	181800	181800	181800	0
498	20240617	102100	4747200	181800	181800	181800	181800	0
499	20240617	102000	4747200	181800	182200	182200	181800	4
500	20240617	101900	4019200	182100	182100	182100	182100	0
501	20240617	101800	4019200	182100	182100	182100	182100	0
502	20240617	101700	4019200	182100	182100	182100	182100	1
503	20240617	101600	3837100	182900	182900	182900	182900	0
504	20240617	101500	3837100	182900	182900	182900	182900	0
505	20240617	101400	3837100	182900	182900	182900	182900	0
506	20240617	101300	3837100	182900	182900	182900	182900	0
507	20240617	101200	3837100	182900	182900	182900	182900	0
508	20240617	101100	3837100	182900	182900	182900	182900	0
509	20240617	101000	3837100	182900	182900	182900	182900	0
510	20240617	100900	3837100	182900	182900	182900	182900	0
511	20240617	100800	3837100	182900	182900	182900	182900	1
512	20240617	100700	3654200	182900	182900	182900	182900	0
513	20240617	100600	3654200	182900	182900	182900	182900	3
514	20240617	100500	3105500	182800	182800	182800	182800	0
515	20240617	100400	3105500	182800	182800	182800	182800	0
516	20240617	100300	3105500	182800	182800	182800	182800	0
517	20240617	100200	3105500	182800	182800	182800	182800	0
518	20240617	100100	3105500	182800	182800	182800	182800	0
519	20240617	100000	3105500	182800	182800	182800	182800	1
520	20240617	095900	2922700	182700	182700	182700	182700	1
521	20240617	095800	2740000	182600	182600	182600	182600	0
522	20240617	095700	2740000	182600	182600	182600	182600	0
523	20240617	095600	2740000	182600	182600	182600	182600	1
524	20240617	095500	2557400	182600	182600	182600	182600	3
525	20240617	095400	2009600	182600	182600	182600	182600	0
526	20240617	095300	2009600	182600	182600	182600	182600	0
527	20240617	095200	2009600	182600	182600	182600	182600	0
528	20240617	095100	2009600	182600	182600	182600	182600	0
529	20240617	095000	2009600	182600	182600	182600	182600	0
530	20240617	094900	2009600	182600	182600	182600	182600	0
531	20240617	094800	2009600	182600	182600	182600	182600	0
532	20240617	094700	2009600	182600	182600	182600	182600	0
533	20240617	094600	2009600	182600	182600	182600	182600	0
534	20240617	094500	2009600	182600	182600	182600	182600	0
535	20240617	094400	2009600	182600	182600	182600	182600	0
536	20240617	094300	2009600	182600	182600	182600	182600	2
537	20240617	094200	1644400	182600	182600	182600	182600	0
538	20240617	094100	1644400	182600	182600	182600	182600	0
539	20240617	094000	1644400	182600	182600	182600	182600	0
540	20240617	093900	1644400	182600	182600	182600	182600	1
541	20240617	093800	1461800	182500	182500	182500	182500	0
542	20240617	093700	1461800	182500	182500	182500	182500	2
543	20240617	093600	1096800	182600	182600	182600	182600	0
544	20240617	093500	1096800	182600	182600	182600	182600	0
545	20240617	093400	1096800	182600	182600	182600	182600	0
546	20240617	093300	1096800	182600	182600	182600	182600	0
547	20240617	093200	1096800	182600	182600	182600	182600	0
548	20240617	093100	1096800	182600	182600	182600	182600	0
549	20240617	093000	1096800	182600	182600	182600	182600	0
550	20240617	092900	1096800	182600	182600	182600	182600	0
551	20240617	092800	1096800	182600	182600	182600	182600	0
552	20240617	092700	1096800	182600	182600	182600	182600	0
553	20240617	092600	1096800	182600	182600	182600	182600	0
554	20240617	092500	1096800	182600	182600	182600	182600	0
555	20240617	092400	1096800	182600	182600	182600	182600	2
556	20240617	092300	731600	182900	182900	182900	182900	0
557	20240617	092200	731600	182900	182900	182900	182900	0
558	20240617	092100	731600	182900	182900	182900	182900	0
559	20240617	092000	731600	182900	182900	182900	182900	0
560	20240617	091900	731600	182900	182900	182900	182900	0
561	20240617	091800	731600	182900	182900	182900	182900	1
562	20240617	091700	548700	182900	182900	182900	182900	0
563	20240617	091600	548700	182900	182900	182900	182900	0
564	20240617	091500	548700	182900	182900	182900	182900	0
565	20240617	091400	548700	182900	182900	182900	182900	0
566	20240617	091300	548700	182900	182900	182900	182900	0
567	20240617	091200	548700	182900	182900	182900	182900	1
568	20240617	091100	365800	182900	182900	182900	182900	0
569	20240617	091000	365800	182900	182900	182900	182900	0
570	20240617	090900	365800	182900	182900	182900	182900	0
571	20240617	090800	365800	182900	182900	182900	182900	0
572	20240617	090700	365800	182900	182900	182900	182900	0
573	20240617	090600	365800	182900	182900	182900	182900	1
574	20240617	090500	182900	182900	182900	182900	182900	0
575	20240617	090400	182900	182900	182900	182900	182900	0
576	20240617	090300	182900	182900	182900	182900	182900	0
577	20240617	090200	182900	182900	182900	182900	182900	0
578	20240617	090100	182900	182900	182900	182900	182900	0
579	20240617	090000	182900	182900	182900	182900	182900	1