KissMeData/002600/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183700	1393700	174000	174000	174000	174000	1
3	20240604	183600	1393700	174000	174000	174000	174000	0
4	20240604	183500	1393700	174000	174000	174000	174000	0
5	20240604	183400	1393700	174000	174000	174000	174000	0
6	20240604	183300	1393700	174000	174000	174000	174000	0
7	20240604	183200	1393700	174000	174000	174000	174000	0
8	20240604	183100	1393700	174000	174000	174000	174000	0
9	20240604	183000	1393700	174000	174000	174000	174000	0
10	20240604	182900	1393700	174000	174000	174000	174000	0
11	20240604	182800	1393700	174000	174000	174000	174000	0
12	20240604	182700	1393700	174000	174000	174000	174000	0
13	20240604	182600	1393700	174000	174000	174000	174000	0
14	20240604	182500	1393700	174000	174000	174000	174000	0
15	20240604	182400	1393700	174000	174000	174000	174000	0
16	20240604	182300	1393700	174000	174000	174000	174000	0
17	20240604	182200	1393700	174000	174000	174000	174000	0
18	20240604	182100	1393700	174000	174000	174000	174000	0
19	20240604	182000	1393700	174000	174000	174000	174000	0
20	20240604	181900	1393700	174000	174000	174000	174000	0
21	20240604	181800	1393700	174000	174000	174000	174000	0
22	20240604	181700	1393700	174000	174000	174000	174000	0
23	20240604	181600	1393700	174000	174000	174000	174000	0
24	20240604	181500	1393700	174000	174000	174000	174000	0
25	20240604	181400	1393700	174000	174000	174000	174000	0
26	20240604	181300	1393700	174000	174000	174000	174000	0
27	20240604	181200	1393700	174000	174000	174000	174000	0
28	20240604	181100	1393700	174000	174000	174000	174000	0
29	20240604	181000	1393700	174000	174000	174000	174000	0
30	20240604	180900	1393700	174000	174000	174000	174000	0
31	20240604	180800	1393700	174000	174000	174000	174000	0
32	20240604	180700	1393700	174000	174000	174000	174000	1
33	20240604	180600	1393700	174000	174000	174000	174000	0
34	20240604	180500	1393700	174000	174000	174000	174000	0
35	20240604	180400	1393700	174000	174000	174000	174000	0
36	20240604	180300	1393700	174000	174000	174000	174000	0
37	20240604	180200	1393700	174000	174000	174000	174000	0
38	20240604	180100	1393700	174000	174000	174000	174000	0
39	20240604	180000	1393700	174000	174000	174000	174000	0
40	20240604	175900	1393700	174000	174000	174000	174000	0
41	20240604	175800	1393700	174000	174000	174000	174000	0
42	20240604	175700	1393700	174000	174000	174000	174000	0
43	20240604	175600	1393700	174000	174000	174000	174000	0
44	20240604	175500	1393700	174000	174000	174000	174000	0
45	20240604	175400	1393700	174000	174000	174000	174000	0
46	20240604	175300	1393700	174000	174000	174000	174000	0
47	20240604	175200	1393700	174000	174000	174000	174000	0
48	20240604	175100	1393700	174000	174000	174000	174000	0
49	20240604	175000	1393700	174000	174000	174000	174000	0
50	20240604	174900	1393700	174000	174000	174000	174000	0
51	20240604	174800	1393700	174000	174000	174000	174000	0
52	20240604	174700	1393700	174000	174000	174000	174000	0
53	20240604	174600	1393700	174000	174000	174000	174000	0
54	20240604	174500	1393700	174000	174000	174000	174000	0
55	20240604	174400	1393700	174000	174000	174000	174000	0
56	20240604	174300	1393700	174000	174000	174000	174000	0
57	20240604	174200	1393700	174000	174000	174000	174000	0
58	20240604	174100	1393700	174000	174000	174000	174000	0
59	20240604	174000	1393700	174000	174000	174000	174000	0
60	20240604	173900	1393700	174000	174000	174000	174000	0
61	20240604	173800	1393700	174000	174000	174000	174000	0
62	20240604	173700	1393700	174000	174000	174000	174000	1
63	20240604	173600	1393700	174000	174000	174000	174000	0
64	20240604	173500	1393700	174000	174000	174000	174000	0
65	20240604	173400	1393700	174000	174000	174000	174000	0
66	20240604	173300	1393700	174000	174000	174000	174000	0
67	20240604	173200	1393700	174000	174000	174000	174000	0
68	20240604	173100	1393700	174000	174000	174000	174000	0
69	20240604	173000	1393700	174000	174000	174000	174000	0
70	20240604	172900	1393700	174000	174000	174000	174000	0
71	20240604	172800	1393700	174000	174000	174000	174000	0
72	20240604	172700	1393700	174000	174000	174000	174000	0
73	20240604	172600	1393700	174000	174000	174000	174000	0
74	20240604	172500	1393700	174000	174000	174000	174000	0
75	20240604	172400	1393700	174000	174000	174000	174000	0
76	20240604	172300	1393700	174000	174000	174000	174000	0
77	20240604	172200	1393700	174000	174000	174000	174000	0
78	20240604	172100	1393700	174000	174000	174000	174000	0
79	20240604	172000	1393700	174000	174000	174000	174000	0
80	20240604	171900	1393700	174000	174000	174000	174000	0
81	20240604	171800	1393700	174000	174000	174000	174000	0
82	20240604	171700	1393700	174000	174000	174000	174000	0
83	20240604	171600	1393700	174000	174000	174000	174000	0
84	20240604	171500	1393700	174000	174000	174000	174000	0
85	20240604	171400	1393700	174000	174000	174000	174000	0
86	20240604	171300	1393700	174000	174000	174000	174000	0
87	20240604	171200	1393700	174000	174000	174000	174000	0
88	20240604	171100	1393700	174000	174000	174000	174000	0
89	20240604	171000	1393700	174000	174000	174000	174000	0
90	20240604	170900	1393700	174000	174000	174000	174000	0
91	20240604	170800	1393700	174000	174000	174000	174000	0
92	20240604	170700	1393700	174000	174000	174000	174000	1
93	20240604	170600	1393700	174000	174000	174000	174000	0
94	20240604	170500	1393700	174000	174000	174000	174000	0
95	20240604	170400	1393700	174000	174000	174000	174000	0
96	20240604	170300	1393700	174000	174000	174000	174000	0
97	20240604	170200	1393700	174000	174000	174000	174000	0
98	20240604	170100	1393700	174000	174000	174000	174000	0
99	20240604	170000	1393700	174000	174000	174000	174000	0
100	20240604	165900	1393700	174000	174000	174000	174000	0
101	20240604	165800	1393700	174000	174000	174000	174000	0
102	20240604	165700	1393700	174000	174000	174000	174000	0
103	20240604	165600	1393700	174000	174000	174000	174000	0
104	20240604	165500	1393700	174000	174000	174000	174000	0
105	20240604	165400	1393700	174000	174000	174000	174000	0
106	20240604	165300	1393700	174000	174000	174000	174000	0
107	20240604	165200	1393700	174000	174000	174000	174000	0
108	20240604	165100	1393700	174000	174000	174000	174000	0
109	20240604	165000	1393700	174000	174000	174000	174000	0
110	20240604	164900	1393700	174000	174000	174000	174000	0
111	20240604	164800	1393700	174000	174000	174000	174000	0
112	20240604	164700	1393700	174000	174000	174000	174000	0
113	20240604	164600	1393700	174000	174000	174000	174000	0
114	20240604	164500	1393700	174000	174000	174000	174000	0
115	20240604	164400	1393700	174000	174000	174000	174000	0
116	20240604	164300	1393700	174000	174000	174000	174000	0
117	20240604	164200	1393700	174000	174000	174000	174000	0
118	20240604	164100	1393700	174000	174000	174000	174000	0
119	20240604	164000	1393700	174000	174000	174000	174000	0
120	20240604	163900	1393700	174000	174000	174000	174000	0
121	20240604	163800	1393700	174000	174000	174000	174000	0
122	20240604	163700	1393700	174000	174000	174000	174000	1
123	20240604	163600	1393700	174000	174000	174000	174000	0
124	20240604	163500	1393700	174000	174000	174000	174000	0
125	20240604	163400	1393700	174000	174000	174000	174000	0
126	20240604	163300	1393700	174000	174000	174000	174000	0
127	20240604	163200	1393700	174000	174000	174000	174000	0
128	20240604	163100	1393700	174000	174000	174000	174000	0
129	20240604	163000	1393700	174000	174000	174000	174000	0
130	20240604	162900	1393700	174000	174000	174000	174000	0
131	20240604	162800	1393700	174000	174000	174000	174000	0
132	20240604	162700	1393700	174000	174000	174000	174000	0
133	20240604	162600	1393700	174000	174000	174000	174000	0
134	20240604	162500	1393700	174000	174000	174000	174000	0
135	20240604	162400	1393700	174000	174000	174000	174000	0
136	20240604	162300	1393700	174000	174000	174000	174000	0
137	20240604	162200	1393700	174000	174000	174000	174000	0
138	20240604	162100	1393700	174000	174000	174000	174000	0
139	20240604	162000	1393700	174000	174000	174000	174000	0
140	20240604	161900	1393700	174000	174000	174000	174000	0
141	20240604	161800	1393700	174000	174000	174000	174000	0
142	20240604	161700	1393700	174000	174000	174000	174000	0
143	20240604	161600	1393700	174000	174000	174000	174000	0
144	20240604	161500	1393700	174000	174000	174000	174000	0
145	20240604	161400	1393700	174000	174000	174000	174000	0
146	20240604	161300	1393700	174000	174000	174000	174000	0
147	20240604	161200	1393700	174000	174000	174000	174000	0
148	20240604	161100	1393700	174000	174000	174000	174000	0
149	20240604	161000	1393700	174000	174000	174000	174000	0
150	20240604	160900	1393700	174000	174000	174000	174000	0
151	20240604	160800	1393700	174000	174000	174000	174000	0
152	20240604	160700	1393700	174000	174000	174000	174000	1
153	20240604	160600	1393700	174000	174000	174000	174000	0
154	20240604	160500	1393700	174000	174000	174000	174000	0
155	20240604	160400	1393700	174000	174000	174000	174000	0
156	20240604	160300	1393700	174000	174000	174000	174000	0
157	20240604	160200	1393700	174000	174000	174000	174000	0
158	20240604	160100	1393700	174000	174000	174000	174000	0
159	20240604	160000	1393700	174000	174000	174000	174000	0
160	20240604	155900	1393700	174000	174000	174000	174000	0
161	20240604	155800	1393700	174000	174000	174000	174000	0
162	20240604	155700	1393700	174000	174000	174000	174000	0
163	20240604	155600	1393700	174000	174000	174000	174000	0
164	20240604	155500	1393700	174000	174000	174000	174000	0
165	20240604	155400	1393700	174000	174000	174000	174000	0
166	20240604	155300	1393700	174000	174000	174000	174000	0
167	20240604	155200	1393700	174000	174000	174000	174000	0
168	20240604	155100	1393700	174000	174000	174000	174000	0
169	20240604	155000	1393700	174000	174000	174000	174000	0
170	20240604	154900	1393700	174000	174000	174000	174000	0
171	20240604	154800	1393700	174000	174000	174000	174000	0
172	20240604	154700	1393700	174000	174000	174000	174000	0
173	20240604	154600	1393700	174000	174000	174000	174000	0
174	20240604	154500	1393700	174000	174000	174000	174000	0
175	20240604	154400	1393700	174000	174000	174000	174000	0
176	20240604	154300	1393700	174000	174000	174000	174000	0
177	20240604	154200	1393700	174000	174000	174000	174000	0
178	20240604	154100	1393700	174000	174000	174000	174000	0
179	20240604	154000	1393700	174000	174000	174000	174000	0
180	20240604	153900	1393700	174000	174000	174000	174000	0
181	20240604	153800	1393700	174000	174000	174000	174000	0
182	20240604	153700	1393700	174000	174000	174000	174000	1
183	20240604	153600	1393700	174000	174000	174000	174000	0
184	20240604	153500	1393700	174000	174000	174000	174000	0
185	20240604	153400	1393700	174000	174000	174000	174000	0
186	20240604	153300	1393700	174000	174000	174000	174000	0
187	20240604	153200	1393700	174000	174000	174000	174000	0
188	20240604	153100	1393700	174000	174000	174000	174000	0
189	20240604	153000	1393700	174000	174000	174000	174000	0
190	20240604	152900	1393700	174000	174000	174000	174000	0
191	20240604	152800	1393700	174000	174000	174000	174000	0
192	20240604	152700	1393700	174000	174000	174000	174000	0
193	20240604	152600	1393700	174000	174000	174000	174000	0
194	20240604	152500	1393700	174000	174000	174000	174000	0
195	20240604	152400	1393700	174000	174000	174000	174000	0
196	20240604	152300	1393700	174000	174000	174000	174000	0
197	20240604	152200	1393700	174000	174000	174000	174000	0
198	20240604	152100	1393700	174000	174000	174000	174000	0
199	20240604	152000	1393700	174000	174000	174000	174000	0
200	20240604	151900	1393700	174000	174000	174000	174000	0
201	20240604	151800	1393700	174000	174000	174000	174000	0
202	20240604	151700	1393700	174000	174000	174000	174000	0
203	20240604	151600	1393700	174000	174000	174000	174000	0
204	20240604	151500	1393700	174000	174000	174000	174000	0
205	20240604	151400	1393700	174000	174000	174000	174000	0
206	20240604	151300	1393700	174000	174000	174000	174000	0
207	20240604	151200	1393700	174000	174000	174000	174000	0
208	20240604	151100	1393700	174000	174000	174000	174000	0
209	20240604	151000	1393700	174000	174000	174000	174000	0
210	20240604	150900	1393700	174000	174000	174000	174000	0
211	20240604	150800	1393700	174000	174000	174000	174000	0
212	20240604	150700	1393700	174000	174000	174000	174000	0
213	20240604	150600	1393700	174000	174000	174000	174000	0
214	20240604	150500	1393700	174000	174000	174000	174000	0
215	20240604	150400	1393700	174000	174000	174000	174000	0
216	20240604	150300	1393700	174000	174000	174000	174000	0
217	20240604	150200	1393700	174000	174000	174000	174000	0
218	20240604	150100	1393700	174000	174000	174000	174000	0
219	20240604	150000	1393700	174000	174000	174000	174000	0
220	20240604	145900	1393700	174000	174000	174000	174000	0
221	20240604	145800	1393700	174000	174000	174000	174000	0
222	20240604	145700	1393700	174000	174000	174000	174000	0
223	20240604	145600	1393700	174000	174000	174000	174000	0
224	20240604	145500	1393700	174000	174000	174000	174000	0
225	20240604	145400	1393700	174000	174000	174000	174000	0
226	20240604	145300	1393700	174000	174000	174000	174000	0
227	20240604	145200	1393700	174000	174000	174000	174000	0
228	20240604	145100	1393700	174000	174000	174000	174000	0
229	20240604	145000	1393700	174000	174000	174000	174000	0
230	20240604	144900	1393700	174000	174000	174000	174000	0
231	20240604	144800	1393700	174000	174000	174000	174000	0
232	20240604	144700	1393700	174000	174000	174000	174000	0
233	20240604	144600	1393700	174000	174000	174000	174000	0
234	20240604	144500	1393700	174000	174000	174000	174000	0
235	20240604	144400	1393700	174000	174000	174000	174000	0
236	20240604	144300	1393700	174000	174000	174000	174000	0
237	20240604	144200	1393700	174000	174000	174000	174000	0
238	20240604	144100	1393700	174000	174000	174000	174000	0
239	20240604	144000	1393700	174000	174000	174000	174000	0
240	20240604	143900	1393700	174000	174000	174000	174000	0
241	20240604	143800	1393700	174000	174000	174000	174000	0
242	20240604	143700	1393700	174000	174000	174000	174000	0
243	20240604	143600	1393700	174000	174000	174000	174000	0
244	20240604	143500	1393700	174000	174000	174000	174000	0
245	20240604	143400	1393700	174000	174000	174000	174000	0
246	20240604	143300	1393700	174000	174000	174000	174000	0
247	20240604	143200	1393700	174000	174000	174000	174000	0
248	20240604	143100	1393700	174000	174000	174000	174000	0
249	20240604	143000	1393700	174000	174000	174000	174000	0
250	20240604	142900	1393700	174000	174000	174000	174000	0
251	20240604	142800	1393700	174000	174000	174000	174000	0
252	20240604	142700	1393700	174000	174000	174000	174000	0
253	20240604	142600	1393700	174000	174000	174000	174000	0
254	20240604	142500	1393700	174000	174000	174000	174000	0
255	20240604	142400	1393700	174000	174000	174000	174000	0
256	20240604	142300	1393700	174000	174000	174000	174000	0
257	20240604	142200	1393700	174000	174000	174000	174000	0
258	20240604	142100	1393700	174000	174000	174000	174000	0
259	20240604	142000	1393700	174000	174000	174000	174000	0
260	20240604	141900	1393700	174000	174000	174000	174000	0
261	20240604	141800	1393700	174000	174000	174000	174000	0
262	20240604	141700	1393700	174000	174000	174000	174000	0
263	20240604	141600	1393700	174000	174000	174000	174000	0
264	20240604	141500	1393700	174000	174000	174000	174000	0
265	20240604	141400	1393700	174000	174000	174000	174000	0
266	20240604	141300	1393700	174000	174000	174000	174000	0
267	20240604	141200	1393700	174000	174000	174000	174000	0
268	20240604	141100	1393700	174000	174000	174000	174000	0
269	20240604	141000	1393700	174000	174000	174000	174000	0
270	20240604	140900	1393700	174000	174000	174000	174000	0
271	20240604	140800	1393700	174000	174000	174000	174000	0
272	20240604	140700	1393700	174000	174000	174000	174000	0
273	20240604	140600	1393700	174000	174000	174000	174000	0
274	20240604	140500	1393700	174000	174000	174000	174000	0
275	20240604	140400	1393700	174000	174000	174000	174000	0
276	20240604	140300	1393700	174000	174000	174000	174000	0
277	20240604	140200	1393700	174000	174000	174000	174000	0
278	20240604	140100	1393700	174000	174000	174000	174000	0
279	20240604	140000	1393700	174000	174000	174000	174000	0
280	20240604	135900	1393700	174000	174000	174000	174000	0
281	20240604	135800	1393700	174000	174000	174000	174000	0
282	20240604	135700	1393700	174000	174000	174000	174000	0
283	20240604	135600	1393700	174000	174000	174000	174000	0
284	20240604	135500	1393700	174000	174000	174000	174000	0
285	20240604	135400	1393700	174000	174000	174000	174000	0
286	20240604	135300	1393700	174000	174000	174000	174000	0
287	20240604	135200	1393700	174000	174000	174000	174000	0
288	20240604	135100	1393700	174000	174000	174000	174000	0
289	20240604	135000	1393700	174000	174000	174000	174000	0
290	20240604	134900	1393700	174000	174000	174000	174000	0
291	20240604	134800	1393700	174000	174000	174000	174000	0
292	20240604	134700	1393700	174000	174000	174000	174000	0
293	20240604	134600	1393700	174000	174000	174000	174000	0
294	20240604	134500	1393700	174000	174000	174000	174000	0
295	20240604	134400	1393700	174000	174000	174000	174000	0
296	20240604	134300	1393700	174000	174000	174000	174000	0
297	20240604	134200	1393700	174000	174000	174000	174000	0
298	20240604	134100	1393700	174000	174000	174000	174000	0
299	20240604	134000	1393700	174000	174000	174000	174000	0
300	20240604	133900	1393700	174000	174000	174000	174000	0
301	20240604	133800	1393700	174000	174000	174000	174000	0
302	20240604	133700	1393700	174000	174000	174000	174000	0
303	20240604	133600	1393700	174000	174000	174000	174000	0
304	20240604	133500	1393700	174000	174000	174000	174000	0
305	20240604	133400	1393700	174000	174000	174000	174000	0
306	20240604	133300	1393700	174000	174000	174000	174000	0
307	20240604	133200	1393700	174000	174000	174000	174000	0
308	20240604	133100	1393700	174000	174000	174000	174000	0
309	20240604	133000	1393700	174000	174000	174000	174000	0
310	20240604	132900	1393700	174000	174000	174000	174000	0
311	20240604	132800	1393700	174000	174000	174000	174000	0
312	20240604	132700	1393700	174000	174000	174000	174000	0
313	20240604	132600	1393700	174000	174000	174000	174000	0
314	20240604	132500	1393700	174000	174000	174000	174000	0
315	20240604	132400	1393700	174000	174000	174000	174000	0
316	20240604	132300	1393700	174000	174000	174000	174000	0
317	20240604	132200	1393700	174000	174000	174000	174000	0
318	20240604	132100	1393700	174000	174000	174000	174000	0
319	20240604	132000	1393700	174000	174000	174000	174000	1
320	20240604	131900	1219700	174200	174200	174200	174200	0
321	20240604	131800	1219700	174200	174200	174200	174200	0
322	20240604	131700	1219700	174200	174200	174200	174200	0
323	20240604	131600	1219700	174200	174200	174200	174200	0
324	20240604	131500	1219700	174200	174200	174200	174200	0
325	20240604	131400	1219700	174200	174200	174200	174200	0
326	20240604	131300	1219700	174200	174200	174200	174200	0
327	20240604	131200	1219700	174200	174200	174200	174200	0
328	20240604	131100	1219700	174200	174200	174200	174200	0
329	20240604	131000	1219700	174200	174200	174200	174200	0
330	20240604	130900	1219700	174200	174200	174200	174200	0
331	20240604	130800	1219700	174200	174200	174200	174200	0
332	20240604	130700	1219700	174200	174200	174200	174200	0
333	20240604	130600	1219700	174200	174200	174200	174200	0
334	20240604	130500	1219700	174200	174200	174200	174200	0
335	20240604	130400	1219700	174200	174200	174200	174200	1
336	20240604	130300	1045500	174400	174400	174400	174400	0
337	20240604	130200	1045500	174400	174400	174400	174400	0
338	20240604	130100	1045500	174400	174400	174400	174400	0
339	20240604	130000	1045500	174400	174400	174400	174400	0
340	20240604	125900	1045500	174400	174400	174400	174400	0
341	20240604	125800	1045500	174400	174400	174400	174400	0
342	20240604	125700	1045500	174400	174400	174400	174400	0
343	20240604	125600	1045500	174400	174400	174400	174400	0
344	20240604	125500	1045500	174400	174400	174400	174400	0
345	20240604	125400	1045500	174400	174400	174400	174400	0
346	20240604	125300	1045500	174400	174400	174400	174400	0
347	20240604	125200	1045500	174400	174400	174400	174400	0
348	20240604	125100	1045500	174400	174400	174400	174400	0
349	20240604	125000	1045500	174400	174400	174400	174400	0
350	20240604	124900	1045500	174400	174400	174400	174400	0
351	20240604	124800	1045500	174400	174400	174400	174400	0
352	20240604	124700	1045500	174400	174400	174400	174400	0
353	20240604	124600	1045500	174400	174400	174400	174400	0
354	20240604	124500	1045500	174400	174400	174400	174400	0
355	20240604	124400	1045500	174400	174400	174400	174400	0
356	20240604	124300	1045500	174400	174400	174400	174400	0
357	20240604	124200	1045500	174400	174400	174400	174400	0
358	20240604	124100	1045500	174400	174400	174400	174400	0
359	20240604	124000	1045500	174400	174400	174400	174400	0
360	20240604	123900	1045500	174400	174400	174400	174400	0
361	20240604	123800	1045500	174400	174400	174400	174400	0
362	20240604	123700	1045500	174400	174400	174400	174400	0
363	20240604	123600	1045500	174400	174400	174400	174400	0
364	20240604	123500	1045500	174400	174400	174400	174400	0
365	20240604	123400	1045500	174400	174400	174400	174400	0
366	20240604	123300	1045500	174400	174400	174400	174400	0
367	20240604	123200	1045500	174400	174400	174400	174400	0
368	20240604	123100	1045500	174400	174400	174400	174400	0
369	20240604	123000	1045500	174400	174400	174400	174400	0
370	20240604	122900	1045500	174400	174400	174400	174400	0
371	20240604	122800	1045500	174400	174400	174400	174400	0
372	20240604	122700	1045500	174400	174400	174400	174400	0
373	20240604	122600	1045500	174400	174400	174400	174400	0
374	20240604	122500	1045500	174400	174400	174400	174400	0
375	20240604	122400	1045500	174400	174400	174400	174400	0
376	20240604	122300	1045500	174400	174400	174400	174400	0
377	20240604	122200	1045500	174400	174400	174400	174400	0
378	20240604	122100	1045500	174400	174400	174400	174400	0
379	20240604	122000	1045500	174400	174400	174400	174400	1
380	20240604	121900	871100	174300	174300	174300	174300	0
381	20240604	121800	871100	174300	174300	174300	174300	0
382	20240604	121700	871100	174300	174300	174300	174300	0
383	20240604	121600	871100	174300	174300	174300	174300	0
384	20240604	121500	871100	174300	174300	174300	174300	0
385	20240604	121400	871100	174300	174300	174300	174300	0
386	20240604	121300	871100	174300	174300	174300	174300	0
387	20240604	121200	871100	174300	174300	174300	174300	0
388	20240604	121100	871100	174300	174300	174300	174300	0
389	20240604	121000	871100	174300	174300	174300	174300	0
390	20240604	120900	871100	174300	174300	174300	174300	0
391	20240604	120800	871100	174300	174300	174300	174300	0
392	20240604	120700	871100	174300	174300	174300	174300	0
393	20240604	120600	871100	174300	174300	174300	174300	0
394	20240604	120500	871100	174300	174300	174300	174300	1
395	20240604	120400	696800	172000	172000	172000	172000	0
396	20240604	120300	696800	172000	172000	172000	172000	0
397	20240604	120200	696800	172000	172000	172000	172000	0
398	20240604	120100	696800	172000	172000	172000	172000	0
399	20240604	120000	696800	172000	172000	172000	172000	0
400	20240604	115900	696800	172000	172000	172000	172000	0
401	20240604	115800	696800	172000	172000	172000	172000	0
402	20240604	115700	696800	172000	172000	172000	172000	1
403	20240604	115600	524800	174400	174400	174400	174400	0
404	20240604	115500	524800	174400	174400	174400	174400	0
405	20240604	115400	524800	174400	174400	174400	174400	0
406	20240604	115300	524800	174400	174400	174400	174400	0
407	20240604	115200	524800	174400	174400	174400	174400	0
408	20240604	115100	524800	174400	174400	174400	174400	0
409	20240604	115000	524800	174400	174400	174400	174400	0
410	20240604	114900	524800	174400	174400	174400	174400	0
411	20240604	114800	524800	174400	174400	174400	174400	0
412	20240604	114700	524800	174400	174400	174400	174400	0
413	20240604	114600	524800	174400	174400	174400	174400	0
414	20240604	114500	524800	174400	174400	174400	174400	0
415	20240604	114400	524800	174400	174400	174400	174400	0
416	20240604	114300	524800	174400	174400	174400	174400	0
417	20240604	114200	524800	174400	174400	174400	174400	0
418	20240604	114100	524800	174400	174400	174400	174400	0
419	20240604	114000	524800	174400	174400	174400	174400	0
420	20240604	113900	524800	174400	174400	174400	174400	0
421	20240604	113800	524800	174400	174400	174400	174400	0
422	20240604	113700	524800	174400	174400	174400	174400	0
423	20240604	113600	524800	174400	174400	174400	174400	0
424	20240604	113500	524800	174400	174400	174400	174400	0
425	20240604	113400	524800	174400	174400	174400	174400	0
426	20240604	113300	524800	174400	174400	174400	174400	0
427	20240604	113200	524800	174400	174400	174400	174400	0
428	20240604	113100	524800	174400	174400	174400	174400	0
429	20240604	113000	524800	174400	174400	174400	174400	0
430	20240604	112900	524800	174400	174400	174400	174400	0
431	20240604	112800	524800	174400	174400	174400	174400	0
432	20240604	112700	524800	174400	174400	174400	174400	0
433	20240604	112600	524800	174400	174400	174400	174400	0
434	20240604	112500	524800	174400	174400	174400	174400	0
435	20240604	112400	524800	174400	174400	174400	174400	0
436	20240604	112300	524800	174400	174400	174400	174400	0
437	20240604	112200	524800	174400	174400	174400	174400	0
438	20240604	112100	524800	174400	174400	174400	174400	0
439	20240604	112000	524800	174400	174400	174400	174400	0
440	20240604	111900	524800	174400	174400	174400	174400	0
441	20240604	111800	524800	174400	174400	174400	174400	0
442	20240604	111700	524800	174400	174400	174400	174400	0
443	20240604	111600	524800	174400	174400	174400	174400	0
444	20240604	111500	524800	174400	174400	174400	174400	0
445	20240604	111400	524800	174400	174400	174400	174400	0
446	20240604	111300	524800	174400	174400	174400	174400	0
447	20240604	111200	524800	174400	174400	174400	174400	0
448	20240604	111100	524800	174400	174400	174400	174400	0
449	20240604	111000	524800	174400	174400	174400	174400	0
450	20240604	110900	524800	174400	174400	174400	174400	0
451	20240604	110800	524800	174400	174400	174400	174400	0
452	20240604	110700	524800	174400	174400	174400	174400	0
453	20240604	110600	524800	174400	174400	174400	174400	0
454	20240604	110500	524800	174400	174400	174400	174400	0
455	20240604	110400	524800	174400	174400	174400	174400	0
456	20240604	110300	524800	174400	174400	174400	174400	0
457	20240604	110200	524800	174400	174400	174400	174400	0
458	20240604	110100	524800	174400	174400	174400	174400	0
459	20240604	110000	524800	174400	174400	174400	174400	0
460	20240604	105900	524800	174400	174400	174400	174400	0
461	20240604	105800	524800	174400	174400	174400	174400	0
462	20240604	105700	524800	174400	174400	174400	174400	0
463	20240604	105600	524800	174400	174400	174400	174400	0
464	20240604	105500	524800	174400	174400	174400	174400	0
465	20240604	105400	524800	174400	174400	174400	174400	0
466	20240604	105300	524800	174400	174400	174400	174400	0
467	20240604	105200	524800	174400	174400	174400	174400	0
468	20240604	105100	524800	174400	174400	174400	174400	0
469	20240604	105000	524800	174400	174400	174400	174400	0
470	20240604	104900	524800	174400	174400	174400	174400	0
471	20240604	104800	524800	174400	174400	174400	174400	0
472	20240604	104700	524800	174400	174400	174400	174400	0
473	20240604	104600	524800	174400	174400	174400	174400	0
474	20240604	104500	524800	174400	174400	174400	174400	0
475	20240604	104400	524800	174400	174400	174400	174400	0
476	20240604	104300	524800	174400	174400	174400	174400	0
477	20240604	104200	524800	174400	174400	174400	174400	0
478	20240604	104100	524800	174400	174400	174400	174400	0
479	20240604	104000	524800	174400	174400	174400	174400	0
480	20240604	103900	524800	174400	174400	174400	174400	0
481	20240604	103800	524800	174400	174400	174400	174400	0
482	20240604	103700	524800	174400	174400	174400	174400	0
483	20240604	103600	524800	174400	174400	174400	174400	0
484	20240604	103500	524800	174400	174400	174400	174400	0
485	20240604	103400	524800	174400	174400	174400	174400	0
486	20240604	103300	524800	174400	174400	174400	174400	0
487	20240604	103200	524800	174400	174400	174400	174400	0
488	20240604	103100	524800	174400	174400	174400	174400	0
489	20240604	103000	524800	174400	174400	174400	174400	0
490	20240604	102900	524800	174400	174400	174400	174400	0
491	20240604	102800	524800	174400	174400	174400	174400	0
492	20240604	102700	524800	174400	174400	174400	174400	0
493	20240604	102600	524800	174400	174400	174400	174400	0
494	20240604	102500	524800	174400	174400	174400	174400	0
495	20240604	102400	524800	174400	174400	174400	174400	0
496	20240604	102300	524800	174400	174400	174400	174400	0
497	20240604	102200	524800	174400	174400	174400	174400	1
498	20240604	102100	350400	175300	175300	175300	175300	0
499	20240604	102000	350400	175300	175300	175300	175300	0
500	20240604	101900	350400	175300	175300	175300	175300	0
501	20240604	101800	350400	175300	175300	175300	175300	0
502	20240604	101700	350400	175300	175300	175300	175300	0
503	20240604	101600	350400	175300	175300	175300	175300	0
504	20240604	101500	350400	175300	175300	175300	175300	0
505	20240604	101400	350400	175300	175300	175300	175300	0
506	20240604	101300	350400	175300	175300	175300	175300	0
507	20240604	101200	350400	175300	175300	175300	175300	0
508	20240604	101100	350400	175300	175300	175300	175300	0
509	20240604	101000	350400	175300	175300	175300	175300	0
510	20240604	100900	350400	175300	175300	175300	175300	0
511	20240604	100800	350400	175300	175300	175300	175300	0
512	20240604	100700	350400	175300	175300	175300	175300	0
513	20240604	100600	350400	175300	175300	175300	175300	0
514	20240604	100500	350400	175300	175300	175300	175300	0
515	20240604	100400	350400	175300	175300	175300	175300	0
516	20240604	100300	350400	175300	175300	175300	175300	0
517	20240604	100200	350400	175300	175300	175300	175300	0
518	20240604	100100	350400	175300	175300	175300	175300	0
519	20240604	100000	350400	175300	175300	175300	175300	0
520	20240604	095900	350400	175300	175300	175300	175300	0
521	20240604	095800	350400	175300	175300	175300	175300	0
522	20240604	095700	350400	175300	175300	175300	175300	0
523	20240604	095600	350400	175300	175300	175300	175300	0
524	20240604	095500	350400	175300	175300	175300	175300	0
525	20240604	095400	350400	175300	175300	175300	175300	0
526	20240604	095300	350400	175300	175300	175300	175300	0
527	20240604	095200	350400	175300	175300	175300	175300	0
528	20240604	095100	350400	175300	175300	175300	175300	0
529	20240604	095000	350400	175300	175300	175300	175300	0
530	20240604	094900	350400	175300	175300	175300	175300	0
531	20240604	094800	350400	175300	175300	175300	175300	0
532	20240604	094700	350400	175300	175300	175300	175300	0
533	20240604	094600	350400	175300	175300	175300	175300	0
534	20240604	094500	350400	175300	175300	175300	175300	0
535	20240604	094400	350400	175300	175300	175300	175300	0
536	20240604	094300	350400	175300	175300	175300	175300	0
537	20240604	094200	350400	175300	175300	175300	175300	0
538	20240604	094100	350400	175300	175300	175300	175300	0
539	20240604	094000	350400	175300	175300	175300	175300	0
540	20240604	093900	350400	175300	175300	175300	175300	0
541	20240604	093800	350400	175300	175300	175300	175300	0
542	20240604	093700	350400	175300	175300	175300	175300	0
543	20240604	093600	350400	175300	175300	175300	175300	0
544	20240604	093500	350400	175300	175300	175300	175300	0
545	20240604	093400	350400	175300	175300	175300	175300	0
546	20240604	093300	350400	175300	175300	175300	175300	0
547	20240604	093200	350400	175300	175300	175300	175300	0
548	20240604	093100	350400	175300	175300	175300	175300	0
549	20240604	093000	350400	175300	175300	175300	175300	0
550	20240604	092900	350400	175300	175300	175300	175300	0
551	20240604	092800	350400	175300	175300	175300	175300	0
552	20240604	092700	350400	175300	175300	175300	175300	0
553	20240604	092600	350400	175300	175300	175300	175300	0
554	20240604	092500	350400	175300	175300	175300	175300	0
555	20240604	092400	350400	175300	175300	175300	175300	0
556	20240604	092300	350400	175300	175300	175300	175300	0
557	20240604	092200	350400	175300	175300	175300	175300	0
558	20240604	092100	350400	175300	175300	175300	175300	0
559	20240604	092000	350400	175300	175300	175300	175300	0
560	20240604	091900	350400	175300	175300	175300	175300	0
561	20240604	091800	350400	175300	175300	175300	175300	0
562	20240604	091700	350400	175300	175300	175300	175300	0
563	20240604	091600	350400	175300	175300	175300	175300	0
564	20240604	091500	350400	175300	175300	175300	175300	0
565	20240604	091400	350400	175300	175300	175300	175300	0
566	20240604	091300	350400	175300	175300	175300	175300	0
567	20240604	091200	350400	175300	175300	175300	175300	0
568	20240604	091100	350400	175300	175300	175300	175300	0
569	20240604	091000	350400	175300	175300	175300	175300	0
570	20240604	090900	350400	175300	175300	175300	175300	0
571	20240604	090800	350400	175300	175300	175300	175300	0
572	20240604	090700	350400	175300	175300	175300	175300	0
573	20240604	090600	350400	175300	175300	175300	175300	0
574	20240604	090500	350400	175300	175300	175300	175300	0
575	20240604	090400	350400	175300	175300	175300	175300	0
576	20240604	090300	350400	175300	175300	175300	175300	0
577	20240604	090200	350400	175300	175300	175300	175300	0
578	20240604	090100	350400	175300	175300	175300	175300	0
579	20240604	090000	350400	175300	175100	175300	175100	2