KissMeData/002600/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	183700	62002400	176000	176000	176000	176000	107
3	20240618	183600	62002400	176000	176000	176000	176000	0
4	20240618	183500	62002400	176000	176000	176000	176000	0
5	20240618	183400	62002400	176000	176000	176000	176000	0
6	20240618	183300	62002400	176000	176000	176000	176000	0
7	20240618	183200	62002400	176000	176000	176000	176000	0
8	20240618	183100	62002400	176000	176000	176000	176000	0
9	20240618	183000	62002400	176000	176000	176000	176000	0
10	20240618	182900	62002400	176000	176000	176000	176000	0
11	20240618	182800	62002400	176000	176000	176000	176000	0
12	20240618	182700	62002400	176000	176000	176000	176000	0
13	20240618	182600	62002400	176000	176000	176000	176000	0
14	20240618	182500	62002400	176000	176000	176000	176000	0
15	20240618	182400	62002400	176000	176000	176000	176000	0
16	20240618	182300	62002400	176000	176000	176000	176000	0
17	20240618	182200	62002400	176000	176000	176000	176000	0
18	20240618	182100	62002400	176000	176000	176000	176000	0
19	20240618	182000	62002400	176000	176000	176000	176000	0
20	20240618	181900	62002400	176000	176000	176000	176000	0
21	20240618	181800	62002400	176000	176000	176000	176000	0
22	20240618	181700	62002400	176000	176000	176000	176000	0
23	20240618	181600	62002400	176000	176000	176000	176000	0
24	20240618	181500	62002400	176000	176000	176000	176000	0
25	20240618	181400	62002400	176000	176000	176000	176000	0
26	20240618	181300	62002400	176000	176000	176000	176000	0
27	20240618	181200	62002400	176000	176000	176000	176000	0
28	20240618	181100	62002400	176000	176000	176000	176000	0
29	20240618	181000	62002400	176000	176000	176000	176000	0
30	20240618	180900	62002400	176000	176000	176000	176000	0
31	20240618	180800	62002400	176000	176000	176000	176000	0
32	20240618	180700	62002400	176000	176000	176000	176000	107
33	20240618	180600	62002400	176000	176000	176000	176000	0
34	20240618	180500	62002400	176000	176000	176000	176000	0
35	20240618	180400	62002400	176000	176000	176000	176000	0
36	20240618	180300	62002400	176000	176000	176000	176000	0
37	20240618	180200	62002400	176000	176000	176000	176000	0
38	20240618	180100	62002400	176000	176000	176000	176000	0
39	20240618	180000	62002400	176000	176000	176000	176000	0
40	20240618	175900	62002400	176000	176000	176000	176000	0
41	20240618	175800	62002400	176000	176000	176000	176000	0
42	20240618	175700	62002400	176000	176000	176000	176000	0
43	20240618	175600	62002400	176000	176000	176000	176000	0
44	20240618	175500	62002400	176000	176000	176000	176000	0
45	20240618	175400	62002400	176000	176000	176000	176000	0
46	20240618	175300	62002400	176000	176000	176000	176000	0
47	20240618	175200	62002400	176000	176000	176000	176000	0
48	20240618	175100	62002400	176000	176000	176000	176000	0
49	20240618	175000	62002400	176000	176000	176000	176000	0
50	20240618	174900	62002400	176000	176000	176000	176000	0
51	20240618	174800	62002400	176000	176000	176000	176000	0
52	20240618	174700	62002400	176000	176000	176000	176000	0
53	20240618	174600	62002400	176000	176000	176000	176000	0
54	20240618	174500	62002400	176000	176000	176000	176000	0
55	20240618	174400	62002400	176000	176000	176000	176000	0
56	20240618	174300	62002400	176000	176000	176000	176000	0
57	20240618	174200	62002400	176000	176000	176000	176000	0
58	20240618	174100	62002400	176000	176000	176000	176000	0
59	20240618	174000	62002400	176000	176000	176000	176000	0
60	20240618	173900	62002400	176000	176000	176000	176000	0
61	20240618	173800	62002400	176000	176000	176000	176000	0
62	20240618	173700	62002400	176000	176000	176000	176000	107
63	20240618	173600	62002400	176000	176000	176000	176000	0
64	20240618	173500	62002400	176000	176000	176000	176000	0
65	20240618	173400	62002400	176000	176000	176000	176000	0
66	20240618	173300	62002400	176000	176000	176000	176000	0
67	20240618	173200	62002400	176000	176000	176000	176000	0
68	20240618	173100	62002400	176000	176000	176000	176000	0
69	20240618	173000	62002400	176000	176000	176000	176000	0
70	20240618	172900	62002400	176000	176000	176000	176000	0
71	20240618	172800	62002400	176000	176000	176000	176000	0
72	20240618	172700	62002400	176000	176000	176000	176000	0
73	20240618	172600	62002400	176000	176000	176000	176000	0
74	20240618	172500	62002400	176000	176000	176000	176000	0
75	20240618	172400	62002400	176000	176000	176000	176000	0
76	20240618	172300	62002400	176000	176000	176000	176000	0
77	20240618	172200	62002400	176000	176000	176000	176000	0
78	20240618	172100	62002400	176000	176000	176000	176000	0
79	20240618	172000	62002400	176000	176000	176000	176000	0
80	20240618	171900	62002400	176000	176000	176000	176000	0
81	20240618	171800	62002400	176000	176000	176000	176000	0
82	20240618	171700	62002400	176000	176000	176000	176000	0
83	20240618	171600	62002400	176000	176000	176000	176000	0
84	20240618	171500	62002400	176000	176000	176000	176000	0
85	20240618	171400	62002400	176000	176000	176000	176000	0
86	20240618	171300	62002400	176000	176000	176000	176000	0
87	20240618	171200	62002400	176000	176000	176000	176000	0
88	20240618	171100	62002400	176000	176000	176000	176000	0
89	20240618	171000	62002400	176000	176000	176000	176000	0
90	20240618	170900	62002400	176000	176000	176000	176000	0
91	20240618	170800	62002400	176000	176000	176000	176000	0
92	20240618	170700	62002400	176000	176000	176000	176000	107
93	20240618	170600	62002400	176000	176000	176000	176000	0
94	20240618	170500	62002400	176000	176000	176000	176000	0
95	20240618	170400	62002400	176000	176000	176000	176000	0
96	20240618	170300	62002400	176000	176000	176000	176000	0
97	20240618	170200	62002400	176000	176000	176000	176000	0
98	20240618	170100	62002400	176000	176000	176000	176000	0
99	20240618	170000	62002400	176000	176000	176000	176000	0
100	20240618	165900	62002400	176000	176000	176000	176000	0
101	20240618	165800	62002400	176000	176000	176000	176000	0
102	20240618	165700	62002400	176000	176000	176000	176000	0
103	20240618	165600	62002400	176000	176000	176000	176000	0
104	20240618	165500	62002400	176000	176000	176000	176000	0
105	20240618	165400	62002400	176000	176000	176000	176000	0
106	20240618	165300	62002400	176000	176000	176000	176000	0
107	20240618	165200	62002400	176000	176000	176000	176000	0
108	20240618	165100	62002400	176000	176000	176000	176000	0
109	20240618	165000	62002400	176000	176000	176000	176000	0
110	20240618	164900	62002400	176000	176000	176000	176000	0
111	20240618	164800	62002400	176000	176000	176000	176000	0
112	20240618	164700	62002400	176000	176000	176000	176000	0
113	20240618	164600	62002400	176000	176000	176000	176000	0
114	20240618	164500	62002400	176000	176000	176000	176000	0
115	20240618	164400	62002400	176000	176000	176000	176000	0
116	20240618	164300	62002400	176000	176000	176000	176000	0
117	20240618	164200	62002400	176000	176000	176000	176000	0
118	20240618	164100	62002400	176000	176000	176000	176000	0
119	20240618	164000	62002400	176000	176000	176000	176000	0
120	20240618	163900	62002400	176000	176000	176000	176000	0
121	20240618	163800	62002400	176000	176000	176000	176000	0
122	20240618	163700	62002400	176000	176000	176000	176000	107
123	20240618	163600	62002400	176000	176000	176000	176000	0
124	20240618	163500	62002400	176000	176000	176000	176000	0
125	20240618	163400	62002400	176000	176000	176000	176000	0
126	20240618	163300	62002400	176000	176000	176000	176000	0
127	20240618	163200	62002400	176000	176000	176000	176000	0
128	20240618	163100	62002400	176000	176000	176000	176000	0
129	20240618	163000	62002400	176000	176000	176000	176000	0
130	20240618	162900	62002400	176000	176000	176000	176000	0
131	20240618	162800	62002400	176000	176000	176000	176000	0
132	20240618	162700	62002400	176000	176000	176000	176000	0
133	20240618	162600	62002400	176000	176000	176000	176000	0
134	20240618	162500	62002400	176000	176000	176000	176000	0
135	20240618	162400	62002400	176000	176000	176000	176000	0
136	20240618	162300	62002400	176000	176000	176000	176000	0
137	20240618	162200	62002400	176000	176000	176000	176000	0
138	20240618	162100	62002400	176000	176000	176000	176000	0
139	20240618	162000	62002400	176000	176000	176000	176000	0
140	20240618	161900	62002400	176000	176000	176000	176000	0
141	20240618	161800	62002400	176000	176000	176000	176000	0
142	20240618	161700	62002400	176000	176000	176000	176000	0
143	20240618	161600	62002400	176000	176000	176000	176000	0
144	20240618	161500	62002400	176000	176000	176000	176000	0
145	20240618	161400	62002400	176000	176000	176000	176000	0
146	20240618	161300	62002400	176000	176000	176000	176000	0
147	20240618	161200	62002400	176000	176000	176000	176000	0
148	20240618	161100	62002400	176000	176000	176000	176000	0
149	20240618	161000	62002400	176000	176000	176000	176000	0
150	20240618	160900	62002400	176000	176000	176000	176000	0
151	20240618	160800	62002400	176000	176000	176000	176000	0
152	20240618	160700	62002400	176000	176000	176000	176000	107
153	20240618	160600	62002400	176000	176000	176000	176000	0
154	20240618	160500	62002400	176000	176000	176000	176000	0
155	20240618	160400	62002400	176000	176000	176000	176000	0
156	20240618	160300	62002400	176000	176000	176000	176000	0
157	20240618	160200	62002400	176000	176000	176000	176000	0
158	20240618	160100	62002400	176000	176000	176000	176000	0
159	20240618	160000	62002400	176000	176000	176000	176000	0
160	20240618	155900	62002400	176000	176000	176000	176000	0
161	20240618	155800	62002400	176000	176000	176000	176000	0
162	20240618	155700	62002400	176000	176000	176000	176000	0
163	20240618	155600	62002400	176000	176000	176000	176000	0
164	20240618	155500	62002400	176000	176000	176000	176000	0
165	20240618	155400	62002400	176000	176000	176000	176000	0
166	20240618	155300	62002400	176000	176000	176000	176000	0
167	20240618	155200	62002400	176000	176000	176000	176000	0
168	20240618	155100	62002400	176000	176000	176000	176000	0
169	20240618	155000	62002400	176000	176000	176000	176000	0
170	20240618	154900	62002400	176000	176000	176000	176000	0
171	20240618	154800	62002400	176000	176000	176000	176000	0
172	20240618	154700	62002400	176000	176000	176000	176000	0
173	20240618	154600	62002400	176000	176000	176000	176000	0
174	20240618	154500	62002400	176000	176000	176000	176000	0
175	20240618	154400	62002400	176000	176000	176000	176000	0
176	20240618	154300	62002400	176000	176000	176000	176000	0
177	20240618	154200	62002400	176000	176000	176000	176000	0
178	20240618	154100	62002400	176000	176000	176000	176000	0
179	20240618	154000	62002400	176000	176000	176000	176000	0
180	20240618	153900	62002400	176000	176000	176000	176000	0
181	20240618	153800	62002400	176000	176000	176000	176000	0
182	20240618	153700	62002400	176000	176000	176000	176000	107
183	20240618	153600	62002400	176000	176000	176000	176000	0
184	20240618	153500	62002400	176000	176000	176000	176000	0
185	20240618	153400	62002400	176000	176000	176000	176000	0
186	20240618	153300	62002400	176000	176000	176000	176000	0
187	20240618	153200	62002400	176000	176000	176000	176000	0
188	20240618	153100	62002400	176000	176000	176000	176000	0
189	20240618	153000	62002400	176000	176000	176000	176000	107
190	20240618	152900	43170400	178400	178400	178400	178400	0
191	20240618	152800	43170400	178400	178400	178400	178400	0
192	20240618	152700	43170400	178400	178400	178400	178400	0
193	20240618	152600	43170400	178400	178400	178400	178400	0
194	20240618	152500	43170400	178400	178400	178400	178400	0
195	20240618	152400	43170400	178400	178400	178400	178400	0
196	20240618	152300	43170400	178400	178400	178400	178400	0
197	20240618	152200	43170400	178400	178400	178400	178400	0
198	20240618	152100	43170400	178400	178400	178400	178400	0
199	20240618	152000	43170400	178400	178400	178400	178400	0
200	20240618	151900	43170400	178400	178400	178400	178400	0
201	20240618	151800	43170400	178400	178400	178400	178400	0
202	20240618	151700	43170400	178400	179300	179300	178400	18
203	20240618	151600	39952100	179400	179400	179400	179400	5
204	20240618	151500	39055100	179400	179400	179400	179400	0
205	20240618	151400	39055100	179400	179400	179400	179400	0
206	20240618	151300	39055100	179400	179400	179400	179400	0
207	20240618	151200	39055100	179400	179400	179400	179400	0
208	20240618	151100	39055100	179400	179400	179400	179400	0
209	20240618	151000	39055100	179400	179400	179400	179400	6
210	20240618	150900	37978700	179900	179900	179900	179900	0
211	20240618	150800	37978700	179900	179900	179900	179900	0
212	20240618	150700	37978700	179900	179900	179900	179900	0
213	20240618	150600	37978700	179900	179900	179900	179900	0
214	20240618	150500	37978700	179900	179900	179900	179900	0
215	20240618	150400	37978700	179900	179900	179900	179900	0
216	20240618	150300	37978700	179900	179900	179900	179900	0
217	20240618	150200	37978700	179900	179900	179900	179900	0
218	20240618	150100	37978700	179900	179900	179900	179900	0
219	20240618	150000	37978700	179900	179900	179900	179900	0
220	20240618	145900	37978700	179900	179900	179900	179900	0
221	20240618	145800	37978700	179900	179900	179900	179900	1
222	20240618	145700	37798800	179800	179700	179800	179700	8
223	20240618	145600	36360800	179400	179400	179400	179400	0
224	20240618	145500	36360800	179400	179400	179400	179400	0
225	20240618	145400	36360800	179400	179400	179400	179400	0
226	20240618	145300	36360800	179400	179400	179400	179400	0
227	20240618	145200	36360800	179400	179400	179400	179400	0
228	20240618	145100	36360800	179400	179400	179400	179400	0
229	20240618	145000	36360800	179400	179400	179400	179400	0
230	20240618	144900	36360800	179400	179400	179400	179400	0
231	20240618	144800	36360800	179400	179400	179400	179400	0
232	20240618	144700	36360800	179400	179400	179400	179400	0
233	20240618	144600	36360800	179400	179400	179400	179400	0
234	20240618	144500	36360800	179400	179400	179400	179400	0
235	20240618	144400	36360800	179400	179400	179400	179400	0
236	20240618	144300	36360800	179400	179400	179400	179400	0
237	20240618	144200	36360800	179400	179400	179400	179400	0
238	20240618	144100	36360800	179400	179400	179400	179400	0
239	20240618	144000	36360800	179400	179400	179400	179400	0
240	20240618	143900	36360800	179400	179400	179400	179400	1
241	20240618	143800	36181400	179500	179500	179500	179500	0
242	20240618	143700	36181400	179500	179500	179500	179500	0
243	20240618	143600	36181400	179500	179500	179500	179500	0
244	20240618	143500	36181400	179500	179500	179500	179500	0
245	20240618	143400	36181400	179500	179500	179500	179500	0
246	20240618	143300	36181400	179500	179500	179500	179500	0
247	20240618	143200	36181400	179500	179500	179500	179500	0
248	20240618	143100	36181400	179500	179500	179500	179500	0
249	20240618	143000	36181400	179500	179500	179500	179500	0
250	20240618	142900	36181400	179500	179500	179500	179500	4
251	20240618	142800	35463400	179500	179500	179500	179500	6
252	20240618	142700	34386400	179900	179900	179900	179900	1
253	20240618	142600	34206500	179900	181700	181700	179900	83
254	20240618	142500	19243000	182200	184400	184400	182200	63
255	20240618	142400	7748700	186000	186000	186000	186000	0
256	20240618	142300	7748700	186000	186000	186000	186000	0
257	20240618	142200	7748700	186000	186000	186000	186000	0
258	20240618	142100	7748700	186000	186000	186000	186000	0
259	20240618	142000	7748700	186000	186000	186000	186000	0
260	20240618	141900	7748700	186000	186000	186000	186000	0
261	20240618	141800	7748700	186000	186000	186000	186000	0
262	20240618	141700	7748700	186000	186000	186000	186000	0
263	20240618	141600	7748700	186000	186000	186000	186000	0
264	20240618	141500	7748700	186000	186000	186000	186000	0
265	20240618	141400	7748700	186000	186000	186000	186000	0
266	20240618	141300	7748700	186000	186000	186000	186000	0
267	20240618	141200	7748700	186000	186000	186000	186000	0
268	20240618	141100	7748700	186000	186000	186000	186000	0
269	20240618	141000	7748700	186000	186000	186000	186000	0
270	20240618	140900	7748700	186000	186000	186000	186000	0
271	20240618	140800	7748700	186000	186000	186000	186000	0
272	20240618	140700	7748700	186000	186000	186000	186000	0
273	20240618	140600	7748700	186000	186000	186000	186000	0
274	20240618	140500	7748700	186000	186000	186000	186000	0
275	20240618	140400	7748700	186000	186000	186000	186000	0
276	20240618	140300	7748700	186000	186000	186000	186000	0
277	20240618	140200	7748700	186000	186000	186000	186000	0
278	20240618	140100	7748700	186000	186000	186000	186000	0
279	20240618	140000	7748700	186000	186000	186000	186000	0
280	20240618	135900	7748700	186000	186000	186000	186000	0
281	20240618	135800	7748700	186000	186000	186000	186000	0
282	20240618	135700	7748700	186000	186000	186000	186000	0
283	20240618	135600	7748700	186000	186000	186000	186000	0
284	20240618	135500	7748700	186000	186000	186000	186000	0
285	20240618	135400	7748700	186000	186000	186000	186000	0
286	20240618	135300	7748700	186000	186000	186000	186000	0
287	20240618	135200	7748700	186000	186000	186000	186000	0
288	20240618	135100	7748700	186000	186000	186000	186000	0
289	20240618	135000	7748700	186000	186000	186000	186000	0
290	20240618	134900	7748700	186000	186000	186000	186000	0
291	20240618	134800	7748700	186000	186000	186000	186000	0
292	20240618	134700	7748700	186000	186000	186000	186000	1
293	20240618	134600	7562700	184400	184400	184400	184400	0
294	20240618	134500	7562700	184400	184400	184400	184400	0
295	20240618	134400	7562700	184400	184400	184400	184400	0
296	20240618	134300	7562700	184400	184400	184400	184400	0
297	20240618	134200	7562700	184400	184400	184400	184400	0
298	20240618	134100	7562700	184400	184400	184400	184400	0
299	20240618	134000	7562700	184400	184400	184400	184400	0
300	20240618	133900	7562700	184400	184400	184400	184400	0
301	20240618	133800	7562700	184400	184400	184400	184400	0
302	20240618	133700	7562700	184400	184400	184400	184400	0
303	20240618	133600	7562700	184400	184400	184400	184400	0
304	20240618	133500	7562700	184400	184400	184400	184400	0
305	20240618	133400	7562700	184400	184400	184400	184400	0
306	20240618	133300	7562700	184400	184400	184400	184400	0
307	20240618	133200	7562700	184400	184400	184400	184400	0
308	20240618	133100	7562700	184400	184400	184400	184400	0
309	20240618	133000	7562700	184400	184400	184400	184400	0
310	20240618	132900	7562700	184400	184400	184400	184400	0
311	20240618	132800	7562700	184400	184400	184400	184400	0
312	20240618	132700	7562700	184400	184400	184400	184400	0
313	20240618	132600	7562700	184400	184400	184400	184400	0
314	20240618	132500	7562700	184400	184400	184400	184400	0
315	20240618	132400	7562700	184400	184400	184400	184400	0
316	20240618	132300	7562700	184400	184400	184400	184400	0
317	20240618	132200	7562700	184400	184400	184400	184400	0
318	20240618	132100	7562700	184400	184400	184400	184400	0
319	20240618	132000	7562700	184400	184400	184400	184400	0
320	20240618	131900	7562700	184400	184400	184400	184400	0
321	20240618	131800	7562700	184400	184400	184400	184400	0
322	20240618	131700	7562700	184400	184400	184400	184400	0
323	20240618	131600	7562700	184400	184400	184400	184400	0
324	20240618	131500	7562700	184400	184400	184400	184400	0
325	20240618	131400	7562700	184400	184400	184400	184400	0
326	20240618	131300	7562700	184400	184400	184400	184400	0
327	20240618	131200	7562700	184400	184400	184400	184400	0
328	20240618	131100	7562700	184400	184400	184400	184400	0
329	20240618	131000	7562700	184400	184400	184400	184400	0
330	20240618	130900	7562700	184400	184400	184400	184300	4
331	20240618	130800	6825200	184400	184400	184400	184400	0
332	20240618	130700	6825200	184400	184400	184400	184400	0
333	20240618	130600	6825200	184400	184400	184400	184400	0
334	20240618	130500	6825200	184400	184400	184400	184400	0
335	20240618	130400	6825200	184400	184400	184400	184400	0
336	20240618	130300	6825200	184400	184400	184400	184400	0
337	20240618	130200	6825200	184400	184400	184400	184400	0
338	20240618	130100	6825200	184400	184400	184400	184400	0
339	20240618	130000	6825200	184400	184400	184400	184400	1
340	20240618	125900	6640800	186300	186300	186300	186300	0
341	20240618	125800	6640800	186300	186300	186300	186300	0
342	20240618	125700	6640800	186300	186300	186300	186300	0
343	20240618	125600	6640800	186300	186300	186300	186300	0
344	20240618	125500	6640800	186300	186300	186300	186300	0
345	20240618	125400	6640800	186300	186300	186300	186300	0
346	20240618	125300	6640800	186300	186300	186300	186300	0
347	20240618	125200	6640800	186300	186300	186300	186300	0
348	20240618	125100	6640800	186300	186300	186300	186300	0
349	20240618	125000	6640800	186300	186300	186300	186300	0
350	20240618	124900	6640800	186300	186300	186300	186300	0
351	20240618	124800	6640800	186300	186300	186300	186300	0
352	20240618	124700	6640800	186300	186300	186300	186300	0
353	20240618	124600	6640800	186300	186300	186300	186300	0
354	20240618	124500	6640800	186300	186300	186300	186300	0
355	20240618	124400	6640800	186300	186300	186300	186300	0
356	20240618	124300	6640800	186300	186300	186300	186300	0
357	20240618	124200	6640800	186300	186300	186300	186300	0
358	20240618	124100	6640800	186300	186300	186300	186300	0
359	20240618	124000	6640800	186300	186300	186300	186300	0
360	20240618	123900	6640800	186300	186300	186300	186300	0
361	20240618	123800	6640800	186300	186300	186300	186300	0
362	20240618	123700	6640800	186300	186300	186300	186300	0
363	20240618	123600	6640800	186300	186300	186300	186300	0
364	20240618	123500	6640800	186300	186300	186300	186300	0
365	20240618	123400	6640800	186300	186300	186300	186300	0
366	20240618	123300	6640800	186300	186300	186300	186300	0
367	20240618	123200	6640800	186300	186300	186300	186300	0
368	20240618	123100	6640800	186300	186300	186300	186300	0
369	20240618	123000	6640800	186300	186300	186300	186300	0
370	20240618	122900	6640800	186300	186300	186300	186300	0
371	20240618	122800	6640800	186300	186300	186300	186300	0
372	20240618	122700	6640800	186300	186300	186300	186300	0
373	20240618	122600	6640800	186300	186300	186300	186300	0
374	20240618	122500	6640800	186300	186300	186300	186300	0
375	20240618	122400	6640800	186300	186300	186300	186300	0
376	20240618	122300	6640800	186300	186300	186300	186300	0
377	20240618	122200	6640800	186300	186300	186300	186300	0
378	20240618	122100	6640800	186300	186300	186300	186300	0
379	20240618	122000	6640800	186300	186300	186300	186300	0
380	20240618	121900	6640800	186300	186300	186300	186300	0
381	20240618	121800	6640800	186300	186300	186300	186300	0
382	20240618	121700	6640800	186300	186300	186300	186300	0
383	20240618	121600	6640800	186300	186300	186300	186300	0
384	20240618	121500	6640800	186300	186300	186300	186300	0
385	20240618	121400	6640800	186300	186300	186300	186300	0
386	20240618	121300	6640800	186300	186300	186300	186300	0
387	20240618	121200	6640800	186300	186300	186300	186300	0
388	20240618	121100	6640800	186300	186300	186300	186300	0
389	20240618	121000	6640800	186300	186300	186300	186300	0
390	20240618	120900	6640800	186300	186300	186300	186300	0
391	20240618	120800	6640800	186300	186300	186300	186300	0
392	20240618	120700	6640800	186300	186300	186300	186300	0
393	20240618	120600	6640800	186300	186300	186300	186300	0
394	20240618	120500	6640800	186300	186300	186300	186300	0
395	20240618	120400	6640800	186300	186300	186300	186300	0
396	20240618	120300	6640800	186300	186300	186300	186300	0
397	20240618	120200	6640800	186300	186300	186300	186300	3
398	20240618	120100	6081900	186300	186300	186300	186300	0
399	20240618	120000	6081900	186300	186300	186300	186300	0
400	20240618	115900	6081900	186300	186300	186300	186300	0
401	20240618	115800	6081900	186300	186300	186300	186300	0
402	20240618	115700	6081900	186300	186300	186300	186300	0
403	20240618	115600	6081900	186300	186300	186300	186300	0
404	20240618	115500	6081900	186300	186300	186300	186300	0
405	20240618	115400	6081900	186300	186300	186300	186300	0
406	20240618	115300	6081900	186300	186300	186300	186300	0
407	20240618	115200	6081900	186300	186300	186300	186300	0
408	20240618	115100	6081900	186300	186300	186300	186300	0
409	20240618	115000	6081900	186300	186300	186300	186300	0
410	20240618	114900	6081900	186300	186300	186300	186300	0
411	20240618	114800	6081900	186300	186300	186300	186300	0
412	20240618	114700	6081900	186300	186300	186300	186300	0
413	20240618	114600	6081900	186300	186300	186300	186300	0
414	20240618	114500	6081900	186300	186300	186300	186300	0
415	20240618	114400	6081900	186300	186300	186300	186300	0
416	20240618	114300	6081900	186300	186300	186300	186300	0
417	20240618	114200	6081900	186300	186300	186300	186300	0
418	20240618	114100	6081900	186300	186300	186300	186300	0
419	20240618	114000	6081900	186300	186300	186300	186300	0
420	20240618	113900	6081900	186300	186300	186300	186300	0
421	20240618	113800	6081900	186300	186300	186300	186300	0
422	20240618	113700	6081900	186300	186300	186300	186300	0
423	20240618	113600	6081900	186300	186300	186300	186300	0
424	20240618	113500	6081900	186300	186300	186300	186300	0
425	20240618	113400	6081900	186300	186300	186300	186300	0
426	20240618	113300	6081900	186300	186300	186300	186300	0
427	20240618	113200	6081900	186300	186300	186300	186300	0
428	20240618	113100	6081900	186300	186300	186300	186300	0
429	20240618	113000	6081900	186300	186300	186300	186300	0
430	20240618	112900	6081900	186300	186300	186300	186300	0
431	20240618	112800	6081900	186300	186300	186300	186300	0
432	20240618	112700	6081900	186300	186300	186300	186300	0
433	20240618	112600	6081900	186300	186300	186300	186300	0
434	20240618	112500	6081900	186300	186300	186300	186300	0
435	20240618	112400	6081900	186300	186300	186300	186300	0
436	20240618	112300	6081900	186300	186300	186300	186300	0
437	20240618	112200	6081900	186300	186300	186300	186300	0
438	20240618	112100	6081900	186300	186300	186300	186300	0
439	20240618	112000	6081900	186300	186300	186300	186300	0
440	20240618	111900	6081900	186300	186300	186300	186300	0
441	20240618	111800	6081900	186300	186300	186300	186300	0
442	20240618	111700	6081900	186300	186300	186300	186300	0
443	20240618	111600	6081900	186300	186300	186300	186300	0
444	20240618	111500	6081900	186300	186300	186300	186300	0
445	20240618	111400	6081900	186300	186300	186300	186300	0
446	20240618	111300	6081900	186300	186300	186300	186300	0
447	20240618	111200	6081900	186300	186300	186300	186300	0
448	20240618	111100	6081900	186300	186300	186300	186300	0
449	20240618	111000	6081900	186300	186300	186300	186300	0
450	20240618	110900	6081900	186300	186300	186300	186300	0
451	20240618	110800	6081900	186300	186300	186300	186300	0
452	20240618	110700	6081900	186300	186300	186300	186300	0
453	20240618	110600	6081900	186300	186300	186300	186300	0
454	20240618	110500	6081900	186300	186300	186300	186300	0
455	20240618	110400	6081900	186300	186300	186300	186300	0
456	20240618	110300	6081900	186300	186300	186300	186300	0
457	20240618	110200	6081900	186300	186300	186300	186300	0
458	20240618	110100	6081900	186300	186300	186300	186300	0
459	20240618	110000	6081900	186300	186300	186300	186300	1
460	20240618	105900	5895600	186900	186900	186900	186900	0
461	20240618	105800	5895600	186900	186900	186900	186900	0
462	20240618	105700	5895600	186900	186900	186900	186900	0
463	20240618	105600	5895600	186900	186900	186900	186900	0
464	20240618	105500	5895600	186900	186900	186900	186900	0
465	20240618	105400	5895600	186900	186900	186900	186900	0
466	20240618	105300	5895600	186900	186900	186900	186900	0
467	20240618	105200	5895600	186900	186900	186900	186900	0
468	20240618	105100	5895600	186900	186900	186900	186900	0
469	20240618	105000	5895600	186900	186900	186900	186900	0
470	20240618	104900	5895600	186900	186900	186900	186900	0
471	20240618	104800	5895600	186900	186900	186900	186900	0
472	20240618	104700	5895600	186900	186900	186900	186900	0
473	20240618	104600	5895600	186900	186900	186900	186900	0
474	20240618	104500	5895600	186900	186900	186900	186900	0
475	20240618	104400	5895600	186900	186900	186900	186900	0
476	20240618	104300	5895600	186900	186900	186900	186900	0
477	20240618	104200	5895600	186900	186900	186900	186900	0
478	20240618	104100	5895600	186900	186900	186900	186900	0
479	20240618	104000	5895600	186900	186900	186900	186900	0
480	20240618	103900	5895600	186900	186900	186900	186900	0
481	20240618	103800	5895600	186900	186900	186900	186900	0
482	20240618	103700	5895600	186900	186900	186900	186900	0
483	20240618	103600	5895600	186900	186900	186900	186900	0
484	20240618	103500	5895600	186900	186900	186900	186900	0
485	20240618	103400	5895600	186900	186900	186900	186900	0
486	20240618	103300	5895600	186900	186900	186900	186900	0
487	20240618	103200	5895600	186900	186900	186900	186900	0
488	20240618	103100	5895600	186900	186900	186900	186900	0
489	20240618	103000	5895600	186900	186900	186900	186900	0
490	20240618	102900	5895600	186900	186900	186900	186900	0
491	20240618	102800	5895600	186900	186900	186900	186900	0
492	20240618	102700	5895600	186900	186900	186900	186900	0
493	20240618	102600	5895600	186900	186900	186900	186900	0
494	20240618	102500	5895600	186900	186900	186900	186900	0
495	20240618	102400	5895600	186900	186900	186900	186900	0
496	20240618	102300	5895600	186900	186900	186900	186900	0
497	20240618	102200	5895600	186900	186900	186900	186900	0
498	20240618	102100	5895600	186900	186900	186900	186900	0
499	20240618	102000	5895600	186900	186900	186900	186900	0
500	20240618	101900	5895600	186900	186900	186900	186900	0
501	20240618	101800	5895600	186900	186900	186900	186900	0
502	20240618	101700	5895600	186900	186900	186900	186900	0
503	20240618	101600	5895600	186900	186900	186900	186900	0
504	20240618	101500	5895600	186900	186900	186900	186900	0
505	20240618	101400	5895600	186900	186900	186900	186900	0
506	20240618	101300	5895600	186900	186900	186900	186900	0
507	20240618	101200	5895600	186900	186900	186900	186900	0
508	20240618	101100	5895600	186900	186900	186900	186900	0
509	20240618	101000	5895600	186900	186900	186900	186900	0
510	20240618	100900	5895600	186900	186900	186900	186900	0
511	20240618	100800	5895600	186900	186900	186900	186900	0
512	20240618	100700	5895600	186900	186900	186900	186900	0
513	20240618	100600	5895600	186900	186900	186900	186900	0
514	20240618	100500	5895600	186900	186900	186900	186900	0
515	20240618	100400	5895600	186900	186900	186900	186900	0
516	20240618	100300	5895600	186900	186900	186900	186900	0
517	20240618	100200	5895600	186900	186800	186900	186800	2
518	20240618	100100	5521900	186700	186700	186700	186700	0
519	20240618	100000	5521900	186700	184300	186700	184300	2
520	20240618	095900	5150900	187000	187000	187000	187000	0
521	20240618	095800	5150900	187000	187000	187000	187000	0
522	20240618	095700	5150900	187000	187000	187000	187000	0
523	20240618	095600	5150900	187000	187000	187000	187000	0
524	20240618	095500	5150900	187000	187000	187000	187000	0
525	20240618	095400	5150900	187000	187000	187000	187000	0
526	20240618	095300	5150900	187000	187000	187000	187000	0
527	20240618	095200	5150900	187000	187000	187000	187000	0
528	20240618	095100	5150900	187000	187000	187000	187000	0
529	20240618	095000	5150900	187000	187000	187000	187000	0
530	20240618	094900	5150900	187000	187000	187000	187000	1
531	20240618	094800	4963900	187400	187400	187400	187400	0
532	20240618	094700	4963900	187400	187400	187400	187400	0
533	20240618	094600	4963900	187400	187400	187400	187400	0
534	20240618	094500	4963900	187400	187400	187400	187400	0
535	20240618	094400	4963900	187400	187400	187400	187400	0
536	20240618	094300	4963900	187400	187400	187400	187400	0
537	20240618	094200	4963900	187400	187400	187400	187400	0
538	20240618	094100	4963900	187400	187400	187400	187400	0
539	20240618	094000	4963900	187400	187400	187400	187400	0
540	20240618	093900	4963900	187400	187400	187400	187400	0
541	20240618	093800	4963900	187400	187400	187400	187400	0
542	20240618	093700	4963900	187400	187400	187400	187400	0
543	20240618	093600	4963900	187400	187400	187400	187400	0
544	20240618	093500	4963900	187400	184800	187400	184800	6
545	20240618	093400	3851800	183000	183000	183000	183000	0
546	20240618	093300	3851800	183000	183000	183000	183000	0
547	20240618	093200	3851800	183000	183000	183000	183000	1
548	20240618	093100	3668800	181500	181500	181500	181500	0
549	20240618	093000	3668800	181500	181500	181500	181500	0
550	20240618	092900	3668800	181500	181500	181500	181500	0
551	20240618	092800	3668800	181500	181500	181500	181500	0
552	20240618	092700	3668800	181500	181500	181500	181500	0
553	20240618	092600	3668800	181500	183100	183100	181500	8
554	20240618	092500	2208800	183100	183100	183100	183100	0
555	20240618	092400	2208800	183100	183100	183100	183100	0
556	20240618	092300	2208800	183100	183100	183100	183100	0
557	20240618	092200	2208800	183100	183100	183100	183100	0
558	20240618	092100	2208800	183100	183100	183100	183100	0
559	20240618	092000	2208800	183100	183100	183100	183100	0
560	20240618	091900	2208800	183100	183100	183100	183100	1
561	20240618	091800	2025700	183900	184000	184000	183900	5
562	20240618	091700	1106000	183900	183900	183900	183900	0
563	20240618	091600	1106000	183900	183900	183900	183900	0
564	20240618	091500	1106000	183900	183900	183900	183900	0
565	20240618	091400	1106000	183900	183900	183900	183900	0
566	20240618	091300	1106000	183900	183900	183900	183900	0
567	20240618	091200	1106000	183900	183900	183900	183900	0
568	20240618	091100	1106000	183900	183900	183900	183900	0
569	20240618	091000	1106000	183900	183900	183900	183900	0
570	20240618	090900	1106000	183900	183900	183900	183900	0
571	20240618	090800	1106000	183900	183900	183900	183900	0
572	20240618	090700	1106000	183900	183900	183900	183900	0
573	20240618	090600	1106000	183900	183900	183900	183900	0
574	20240618	090500	1106000	183900	183900	183900	183900	0
575	20240618	090400	1106000	183900	183900	183900	183900	0
576	20240618	090300	1106000	183900	183900	183900	183900	0
577	20240618	090200	1106000	183900	185300	185300	183900	6
578	20240618	090100	0	186800	186800	186800	186800	0
579	20240618	090000	0	186800	186800	186800	186800	0