KissMeData/002600/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183700	42408400	176400	176400	176400	176400	2
3	20240607	183600	42408400	176400	176400	176400	176400	0
4	20240607	183500	42408400	176400	176400	176400	176400	0
5	20240607	183400	42408400	176400	176400	176400	176400	0
6	20240607	183300	42408400	176400	176400	176400	176400	0
7	20240607	183200	42408400	176400	176400	176400	176400	0
8	20240607	183100	42408400	176400	176400	176400	176400	0
9	20240607	183000	42408400	176400	176400	176400	176400	0
10	20240607	182900	42408400	176400	176400	176400	176400	0
11	20240607	182800	42408400	176400	176400	176400	176400	0
12	20240607	182700	42408400	176400	176400	176400	176400	0
13	20240607	182600	42408400	176400	176400	176400	176400	0
14	20240607	182500	42408400	176400	176400	176400	176400	0
15	20240607	182400	42408400	176400	176400	176400	176400	0
16	20240607	182300	42408400	176400	176400	176400	176400	0
17	20240607	182200	42408400	176400	176400	176400	176400	0
18	20240607	182100	42408400	176400	176400	176400	176400	0
19	20240607	182000	42408400	176400	176400	176400	176400	0
20	20240607	181900	42408400	176400	176400	176400	176400	0
21	20240607	181800	42408400	176400	176400	176400	176400	0
22	20240607	181700	42408400	176400	176400	176400	176400	0
23	20240607	181600	42408400	176400	176400	176400	176400	0
24	20240607	181500	42408400	176400	176400	176400	176400	0
25	20240607	181400	42408400	176400	176400	176400	176400	0
26	20240607	181300	42408400	176400	176400	176400	176400	0
27	20240607	181200	42408400	176400	176400	176400	176400	0
28	20240607	181100	42408400	176400	176400	176400	176400	0
29	20240607	181000	42408400	176400	176400	176400	176400	0
30	20240607	180900	42408400	176400	176400	176400	176400	0
31	20240607	180800	42408400	176400	176400	176400	176400	0
32	20240607	180700	42408400	176400	176400	176400	176400	2
33	20240607	180600	42408400	176400	176400	176400	176400	0
34	20240607	180500	42408400	176400	176400	176400	176400	0
35	20240607	180400	42408400	176400	176400	176400	176400	0
36	20240607	180300	42408400	176400	176400	176400	176400	0
37	20240607	180200	42408400	176400	176400	176400	176400	0
38	20240607	180100	42408400	176400	176400	176400	176400	0
39	20240607	180000	42408400	176400	176400	176400	176400	0
40	20240607	175900	42408400	176400	176400	176400	176400	0
41	20240607	175800	42408400	176400	176400	176400	176400	0
42	20240607	175700	42408400	176400	176400	176400	176400	0
43	20240607	175600	42408400	176400	176400	176400	176400	0
44	20240607	175500	42408400	176400	176400	176400	176400	0
45	20240607	175400	42408400	176400	176400	176400	176400	0
46	20240607	175300	42408400	176400	176400	176400	176400	0
47	20240607	175200	42408400	176400	176400	176400	176400	0
48	20240607	175100	42408400	176400	176400	176400	176400	0
49	20240607	175000	42408400	176400	176400	176400	176400	0
50	20240607	174900	42408400	176400	176400	176400	176400	0
51	20240607	174800	42408400	176400	176400	176400	176400	0
52	20240607	174700	42408400	176400	176400	176400	176400	0
53	20240607	174600	42408400	176400	176400	176400	176400	0
54	20240607	174500	42408400	176400	176400	176400	176400	0
55	20240607	174400	42408400	176400	176400	176400	176400	0
56	20240607	174300	42408400	176400	176400	176400	176400	0
57	20240607	174200	42408400	176400	176400	176400	176400	0
58	20240607	174100	42408400	176400	176400	176400	176400	0
59	20240607	174000	42408400	176400	176400	176400	176400	0
60	20240607	173900	42408400	176400	176400	176400	176400	0
61	20240607	173800	42408400	176400	176400	176400	176400	0
62	20240607	173700	42408400	176400	176400	176400	176400	2
63	20240607	173600	42408400	176400	176400	176400	176400	0
64	20240607	173500	42408400	176400	176400	176400	176400	0
65	20240607	173400	42408400	176400	176400	176400	176400	0
66	20240607	173300	42408400	176400	176400	176400	176400	0
67	20240607	173200	42408400	176400	176400	176400	176400	0
68	20240607	173100	42408400	176400	176400	176400	176400	0
69	20240607	173000	42408400	176400	176400	176400	176400	0
70	20240607	172900	42408400	176400	176400	176400	176400	0
71	20240607	172800	42408400	176400	176400	176400	176400	0
72	20240607	172700	42408400	176400	176400	176400	176400	0
73	20240607	172600	42408400	176400	176400	176400	176400	0
74	20240607	172500	42408400	176400	176400	176400	176400	0
75	20240607	172400	42408400	176400	176400	176400	176400	0
76	20240607	172300	42408400	176400	176400	176400	176400	0
77	20240607	172200	42408400	176400	176400	176400	176400	0
78	20240607	172100	42408400	176400	176400	176400	176400	0
79	20240607	172000	42408400	176400	176400	176400	176400	0
80	20240607	171900	42408400	176400	176400	176400	176400	0
81	20240607	171800	42408400	176400	176400	176400	176400	0
82	20240607	171700	42408400	176400	176400	176400	176400	0
83	20240607	171600	42408400	176400	176400	176400	176400	0
84	20240607	171500	42408400	176400	176400	176400	176400	0
85	20240607	171400	42408400	176400	176400	176400	176400	0
86	20240607	171300	42408400	176400	176400	176400	176400	0
87	20240607	171200	42408400	176400	176400	176400	176400	0
88	20240607	171100	42408400	176400	176400	176400	176400	0
89	20240607	171000	42408400	176400	176400	176400	176400	0
90	20240607	170900	42408400	176400	176400	176400	176400	0
91	20240607	170800	42408400	176400	176400	176400	176400	0
92	20240607	170700	42408400	176400	176400	176400	176400	2
93	20240607	170600	42408400	176400	176400	176400	176400	0
94	20240607	170500	42408400	176400	176400	176400	176400	0
95	20240607	170400	42408400	176400	176400	176400	176400	0
96	20240607	170300	42408400	176400	176400	176400	176400	0
97	20240607	170200	42408400	176400	176400	176400	176400	0
98	20240607	170100	42408400	176400	176400	176400	176400	0
99	20240607	170000	42408400	176400	176400	176400	176400	0
100	20240607	165900	42408400	176400	176400	176400	176400	0
101	20240607	165800	42408400	176400	176400	176400	176400	0
102	20240607	165700	42408400	176400	176400	176400	176400	0
103	20240607	165600	42408400	176400	176400	176400	176400	0
104	20240607	165500	42408400	176400	176400	176400	176400	0
105	20240607	165400	42408400	176400	176400	176400	176400	0
106	20240607	165300	42408400	176400	176400	176400	176400	0
107	20240607	165200	42408400	176400	176400	176400	176400	0
108	20240607	165100	42408400	176400	176400	176400	176400	0
109	20240607	165000	42408400	176400	176400	176400	176400	0
110	20240607	164900	42408400	176400	176400	176400	176400	0
111	20240607	164800	42408400	176400	176400	176400	176400	0
112	20240607	164700	42408400	176400	176400	176400	176400	0
113	20240607	164600	42408400	176400	176400	176400	176400	0
114	20240607	164500	42408400	176400	176400	176400	176400	0
115	20240607	164400	42408400	176400	176400	176400	176400	0
116	20240607	164300	42408400	176400	176400	176400	176400	0
117	20240607	164200	42408400	176400	176400	176400	176400	0
118	20240607	164100	42408400	176400	176400	176400	176400	0
119	20240607	164000	42408400	176400	176400	176400	176400	0
120	20240607	163900	42408400	176400	176400	176400	176400	0
121	20240607	163800	42408400	176400	176400	176400	176400	0
122	20240607	163700	42408400	176400	176400	176400	176400	2
123	20240607	163600	42408400	176400	176400	176400	176400	0
124	20240607	163500	42408400	176400	176400	176400	176400	0
125	20240607	163400	42408400	176400	176400	176400	176400	0
126	20240607	163300	42408400	176400	176400	176400	176400	0
127	20240607	163200	42408400	176400	176400	176400	176400	0
128	20240607	163100	42408400	176400	176400	176400	176400	0
129	20240607	163000	42408400	176400	176400	176400	176400	0
130	20240607	162900	42408400	176400	176400	176400	176400	0
131	20240607	162800	42408400	176400	176400	176400	176400	0
132	20240607	162700	42408400	176400	176400	176400	176400	0
133	20240607	162600	42408400	176400	176400	176400	176400	0
134	20240607	162500	42408400	176400	176400	176400	176400	0
135	20240607	162400	42408400	176400	176400	176400	176400	0
136	20240607	162300	42408400	176400	176400	176400	176400	0
137	20240607	162200	42408400	176400	176400	176400	176400	0
138	20240607	162100	42408400	176400	176400	176400	176400	0
139	20240607	162000	42408400	176400	176400	176400	176400	0
140	20240607	161900	42408400	176400	176400	176400	176400	0
141	20240607	161800	42408400	176400	176400	176400	176400	0
142	20240607	161700	42408400	176400	176400	176400	176400	0
143	20240607	161600	42408400	176400	176400	176400	176400	0
144	20240607	161500	42408400	176400	176400	176400	176400	0
145	20240607	161400	42408400	176400	176400	176400	176400	0
146	20240607	161300	42408400	176400	176400	176400	176400	0
147	20240607	161200	42408400	176400	176400	176400	176400	0
148	20240607	161100	42408400	176400	176400	176400	176400	0
149	20240607	161000	42408400	176400	176400	176400	176400	0
150	20240607	160900	42408400	176400	176400	176400	176400	0
151	20240607	160800	42408400	176400	176400	176400	176400	0
152	20240607	160700	42408400	176400	176400	176400	176400	2
153	20240607	160600	42408400	176400	176400	176400	176400	0
154	20240607	160500	42408400	176400	176400	176400	176400	0
155	20240607	160400	42408400	176400	176400	176400	176400	0
156	20240607	160300	42408400	176400	176400	176400	176400	0
157	20240607	160200	42408400	176400	176400	176400	176400	0
158	20240607	160100	42408400	176400	176400	176400	176400	0
159	20240607	160000	42408400	176400	176400	176400	176400	0
160	20240607	155900	42408400	176400	176400	176400	176400	0
161	20240607	155800	42408400	176400	176400	176400	176400	0
162	20240607	155700	42408400	176400	176400	176400	176400	0
163	20240607	155600	42408400	176400	176400	176400	176400	0
164	20240607	155500	42408400	176400	176400	176400	176400	0
165	20240607	155400	42408400	176400	176400	176400	176400	0
166	20240607	155300	42408400	176400	176400	176400	176400	0
167	20240607	155200	42408400	176400	176400	176400	176400	0
168	20240607	155100	42408400	176400	176400	176400	176400	0
169	20240607	155000	42408400	176400	176400	176400	176400	0
170	20240607	154900	42408400	176400	176400	176400	176400	0
171	20240607	154800	42408400	176400	176400	176400	176400	0
172	20240607	154700	42408400	176400	176400	176400	176400	0
173	20240607	154600	42408400	176400	176400	176400	176400	0
174	20240607	154500	42408400	176400	176400	176400	176400	0
175	20240607	154400	42408400	176400	176400	176400	176400	0
176	20240607	154300	42408400	176400	176400	176400	176400	0
177	20240607	154200	42408400	176400	176400	176400	176400	0
178	20240607	154100	42408400	176400	176400	176400	176400	0
179	20240607	154000	42408400	176400	176400	176400	176400	0
180	20240607	153900	42408400	176400	176400	176400	176400	0
181	20240607	153800	42408400	176400	176400	176400	176400	0
182	20240607	153700	42408400	176400	176400	176400	176400	2
183	20240607	153600	42408400	176400	176400	176400	176400	0
184	20240607	153500	42408400	176400	176400	176400	176400	0
185	20240607	153400	42408400	176400	176400	176400	176400	0
186	20240607	153300	42408400	176400	176400	176400	176400	0
187	20240607	153200	42408400	176400	176400	176400	176400	0
188	20240607	153100	42408400	176400	176400	176400	176400	0
189	20240607	153000	42408400	176400	176400	176400	176400	0
190	20240607	152900	42408400	176400	176400	176400	176400	0
191	20240607	152800	42408400	176400	176400	176400	176400	0
192	20240607	152700	42408400	176400	176400	176400	176400	0
193	20240607	152600	42408400	176400	176400	176400	176400	0
194	20240607	152500	42408400	176400	176400	176400	176400	0
195	20240607	152400	42408400	176400	176400	176400	176400	0
196	20240607	152300	42408400	176400	176400	176400	176400	0
197	20240607	152200	42408400	176400	176400	176400	176400	0
198	20240607	152100	42408400	176400	176400	176400	176400	0
199	20240607	152000	42408400	176400	176400	176400	176400	0
200	20240607	151900	42408400	176400	176400	176400	176400	0
201	20240607	151800	42408400	176400	176400	176400	176400	0
202	20240607	151700	42408400	176400	176400	176400	176400	0
203	20240607	151600	42408400	176400	176400	176400	176400	2
204	20240607	151500	42055600	176400	176400	176400	176400	0
205	20240607	151400	42055600	176400	176400	176400	176400	0
206	20240607	151300	42055600	176400	176400	176400	176400	0
207	20240607	151200	42055600	176400	176400	176400	176400	0
208	20240607	151100	42055600	176400	176400	176400	176400	0
209	20240607	151000	42055600	176400	176400	176400	176400	3
210	20240607	150900	41526400	176000	176000	176000	176000	0
211	20240607	150800	41526400	176000	176000	176000	176000	0
212	20240607	150700	41526400	176000	176000	176000	176000	0
213	20240607	150600	41526400	176000	176000	176000	176000	0
214	20240607	150500	41526400	176000	176400	176400	176000	2
215	20240607	150400	41174000	176000	176000	176000	176000	10
216	20240607	150300	39414000	176100	176100	176100	176100	0
217	20240607	150200	39414000	176100	176100	176100	176100	0
218	20240607	150100	39414000	176100	176100	176100	176100	0
219	20240607	150000	39414000	176100	176100	176100	176100	1
220	20240607	145900	39237900	176400	176400	176400	176400	0
221	20240607	145800	39237900	176400	176400	176400	176400	0
222	20240607	145700	39237900	176400	176400	176400	176400	0
223	20240607	145600	39237900	176400	176400	176400	176400	0
224	20240607	145500	39237900	176400	176400	176400	176400	0
225	20240607	145400	39237900	176400	176400	176400	176400	0
226	20240607	145300	39237900	176400	176400	176400	176400	0
227	20240607	145200	39237900	176400	176400	176400	176400	0
228	20240607	145100	39237900	176400	176400	176400	176400	0
229	20240607	145000	39237900	176400	176400	176400	176400	0
230	20240607	144900	39237900	176400	176400	176400	176400	0
231	20240607	144800	39237900	176400	176400	176400	176400	0
232	20240607	144700	39237900	176400	176400	176400	176400	2
233	20240607	144600	38885100	176400	176400	176400	176400	0
234	20240607	144500	38885100	176400	176400	176400	176400	0
235	20240607	144400	38885100	176400	176400	176400	176400	0
236	20240607	144300	38885100	176400	176400	176400	176400	0
237	20240607	144200	38885100	176400	176400	176400	176400	0
238	20240607	144100	38885100	176400	176400	176400	176400	0
239	20240607	144000	38885100	176400	176400	176400	176400	0
240	20240607	143900	38885100	176400	176400	176400	176400	0
241	20240607	143800	38885100	176400	176400	176400	176400	1
242	20240607	143700	38708700	176200	176200	176200	176200	0
243	20240607	143600	38708700	176200	176200	176200	176200	0
244	20240607	143500	38708700	176200	176200	176200	176200	0
245	20240607	143400	38708700	176200	176200	176200	176200	0
246	20240607	143300	38708700	176200	176200	176200	176200	0
247	20240607	143200	38708700	176200	176200	176200	176200	0
248	20240607	143100	38708700	176200	176200	176200	176200	0
249	20240607	143000	38708700	176200	176200	176200	176200	0
250	20240607	142900	38708700	176200	176200	176200	176200	0
251	20240607	142800	38708700	176200	176200	176200	176200	1
252	20240607	142700	38532500	176200	176200	176200	176200	0
253	20240607	142600	38532500	176200	176200	176200	176200	0
254	20240607	142500	38532500	176200	176200	176200	176200	0
255	20240607	142400	38532500	176200	176200	176200	176200	0
256	20240607	142300	38532500	176200	176200	176200	176200	0
257	20240607	142200	38532500	176200	176200	176200	176200	0
258	20240607	142100	38532500	176200	176200	176200	176200	0
259	20240607	142000	38532500	176200	176200	176200	176200	0
260	20240607	141900	38532500	176200	176000	176200	176000	17
261	20240607	141800	35540100	176200	176200	176200	176200	0
262	20240607	141700	35540100	176200	176200	176200	176200	0
263	20240607	141600	35540100	176200	176200	176200	176200	0
264	20240607	141500	35540100	176200	176200	176200	176200	0
265	20240607	141400	35540100	176200	176200	176200	176200	0
266	20240607	141300	35540100	176200	176200	176200	176200	1
267	20240607	141200	35363900	176000	176000	176000	176000	0
268	20240607	141100	35363900	176000	176000	176000	176000	0
269	20240607	141000	35363900	176000	176000	176000	176000	55
270	20240607	140900	25683900	176000	176000	176000	176000	0
271	20240607	140800	25683900	176000	176000	176000	176000	0
272	20240607	140700	25683900	176000	176000	176000	176000	0
273	20240607	140600	25683900	176000	176000	176000	176000	0
274	20240607	140500	25683900	176000	176000	176000	176000	0
275	20240607	140400	25683900	176000	176000	176000	176000	0
276	20240607	140300	25683900	176000	176000	176000	176000	0
277	20240607	140200	25683900	176000	176000	176000	176000	0
278	20240607	140100	25683900	176000	176000	176000	176000	0
279	20240607	140000	25683900	176000	176000	176000	176000	2
280	20240607	135900	25331900	176000	176000	176000	176000	0
281	20240607	135800	25331900	176000	176000	176000	176000	0
282	20240607	135700	25331900	176000	176000	176000	176000	0
283	20240607	135600	25331900	176000	176000	176000	176000	0
284	20240607	135500	25331900	176000	176000	176000	176000	0
285	20240607	135400	25331900	176000	176000	176000	176000	0
286	20240607	135300	25331900	176000	176000	176000	176000	1
287	20240607	135200	25155900	176000	176000	176000	176000	0
288	20240607	135100	25155900	176000	176000	176000	176000	0
289	20240607	135000	25155900	176000	176000	176000	176000	0
290	20240607	134900	25155900	176000	176000	176000	176000	0
291	20240607	134800	25155900	176000	176000	176000	176000	30
292	20240607	134700	19875900	176000	176000	176000	176000	0
293	20240607	134600	19875900	176000	176000	176000	176000	0
294	20240607	134500	19875900	176000	176000	176000	176000	0
295	20240607	134400	19875900	176000	176000	176000	176000	0
296	20240607	134300	19875900	176000	176000	176000	176000	0
297	20240607	134200	19875900	176000	176000	176000	176000	0
298	20240607	134100	19875900	176000	176000	176000	176000	2
299	20240607	134000	19523900	176000	176000	176000	176000	0
300	20240607	133900	19523900	176000	176000	176000	176000	0
301	20240607	133800	19523900	176000	176000	176000	176000	0
302	20240607	133700	19523900	176000	176000	176000	176000	0
303	20240607	133600	19523900	176000	176000	176000	176000	0
304	20240607	133500	19523900	176000	176000	176000	176000	0
305	20240607	133400	19523900	176000	176000	176000	176000	0
306	20240607	133300	19523900	176000	176000	176000	176000	0
307	20240607	133200	19523900	176000	176000	176000	176000	0
308	20240607	133100	19523900	176000	176000	176000	176000	1
309	20240607	133000	19347900	176000	176000	176000	176000	0
310	20240607	132900	19347900	176000	176000	176000	176000	0
311	20240607	132800	19347900	176000	176000	176000	176000	0
312	20240607	132700	19347900	176000	176000	176000	176000	0
313	20240607	132600	19347900	176000	176000	176000	176000	0
314	20240607	132500	19347900	176000	176000	176000	176000	0
315	20240607	132400	19347900	176000	176000	176000	176000	0
316	20240607	132300	19347900	176000	176000	176000	176000	0
317	20240607	132200	19347900	176000	176000	176000	176000	0
318	20240607	132100	19347900	176000	176000	176000	176000	1
319	20240607	132000	19171900	176000	176000	176000	176000	0
320	20240607	131900	19171900	176000	176000	176000	176000	0
321	20240607	131800	19171900	176000	176000	176000	176000	0
322	20240607	131700	19171900	176000	176000	176000	176000	0
323	20240607	131600	19171900	176000	176000	176000	176000	0
324	20240607	131500	19171900	176000	176000	176000	176000	0
325	20240607	131400	19171900	176000	176000	176000	176000	0
326	20240607	131300	19171900	176000	176000	176000	176000	0
327	20240607	131200	19171900	176000	176000	176000	176000	1
328	20240607	131100	18995900	175600	175600	175600	175600	0
329	20240607	131000	18995900	175600	175600	175600	175600	0
330	20240607	130900	18995900	175600	175600	175600	175600	0
331	20240607	130800	18995900	175600	175600	175600	175600	0
332	20240607	130700	18995900	175600	175600	175600	175600	0
333	20240607	130600	18995900	175600	175600	175600	175600	0
334	20240607	130500	18995900	175600	175600	175600	175600	0
335	20240607	130400	18995900	175600	175600	175600	175600	0
336	20240607	130300	18995900	175600	175600	175600	175600	0
337	20240607	130200	18995900	175600	175600	175600	175600	0
338	20240607	130100	18995900	175600	175600	175600	175600	0
339	20240607	130000	18995900	175600	175600	175600	175600	1
340	20240607	125900	18820300	176000	176000	176000	176000	0
341	20240607	125800	18820300	176000	176000	176000	176000	0
342	20240607	125700	18820300	176000	176000	176000	176000	0
343	20240607	125600	18820300	176000	176000	176000	176000	0
344	20240607	125500	18820300	176000	176000	176000	176000	0
345	20240607	125400	18820300	176000	176000	176000	176000	0
346	20240607	125300	18820300	176000	176000	176000	176000	0
347	20240607	125200	18820300	176000	176000	176000	176000	0
348	20240607	125100	18820300	176000	176000	176000	176000	3
349	20240607	125000	18292300	176000	176000	176000	176000	0
350	20240607	124900	18292300	176000	176000	176000	176000	12
351	20240607	124800	16180300	176100	176100	176100	176100	1
352	20240607	124700	16004200	176200	176200	176200	176200	0
353	20240607	124600	16004200	176200	176200	176200	176200	1
354	20240607	124500	15828000	176200	176200	176200	176200	1
355	20240607	124400	15651800	176200	176200	176200	176200	0
356	20240607	124300	15651800	176200	176200	176200	176200	1
357	20240607	124200	15475600	176200	176200	176200	176200	0
358	20240607	124100	15475600	176200	176200	176200	176200	2
359	20240607	124000	15123200	176200	176200	176200	176200	0
360	20240607	123900	15123200	176200	176200	176200	176200	0
361	20240607	123800	15123200	176200	176200	176200	176200	0
362	20240607	123700	15123200	176200	176200	176200	176200	0
363	20240607	123600	15123200	176200	176200	176200	176200	0
364	20240607	123500	15123200	176200	176200	176200	176200	0
365	20240607	123400	15123200	176200	176200	176200	176200	1
366	20240607	123300	14947000	176400	176400	176400	176400	0
367	20240607	123200	14947000	176400	176400	176400	176400	0
368	20240607	123100	14947000	176400	176400	176400	176400	0
369	20240607	123000	14947000	176400	176400	176400	176400	0
370	20240607	122900	14947000	176400	176400	176400	176400	0
371	20240607	122800	14947000	176400	176400	176400	176400	0
372	20240607	122700	14947000	176400	176400	176400	176400	0
373	20240607	122600	14947000	176400	176400	176400	176400	0
374	20240607	122500	14947000	176400	176400	176400	176400	0
375	20240607	122400	14947000	176400	176400	176400	176400	1
376	20240607	122300	14770600	176400	176400	176400	176400	0
377	20240607	122200	14770600	176400	176400	176400	176400	0
378	20240607	122100	14770600	176400	176400	176400	176400	0
379	20240607	122000	14770600	176400	176400	176400	176400	0
380	20240607	121900	14770600	176400	176400	176400	176400	0
381	20240607	121800	14770600	176400	176400	176400	176400	0
382	20240607	121700	14770600	176400	176400	176400	176400	0
383	20240607	121600	14770600	176400	176400	176400	176400	0
384	20240607	121500	14770600	176400	176400	176400	176400	1
385	20240607	121400	14594200	176400	176400	176400	176400	0
386	20240607	121300	14594200	176400	176400	176400	176400	0
387	20240607	121200	14594200	176400	176400	176400	176400	0
388	20240607	121100	14594200	176400	176400	176400	176400	0
389	20240607	121000	14594200	176400	176400	176400	176400	0
390	20240607	120900	14594200	176400	176400	176400	176400	0
391	20240607	120800	14594200	176400	176400	176400	176400	0
392	20240607	120700	14594200	176400	176400	176400	176400	0
393	20240607	120600	14594200	176400	176400	176400	176400	0
394	20240607	120500	14594200	176400	176400	176400	176400	1
395	20240607	120400	14417800	176500	176500	176500	176500	0
396	20240607	120300	14417800	176500	176500	176500	176500	0
397	20240607	120200	14417800	176500	176500	176500	176500	0
398	20240607	120100	14417800	176500	176500	176500	176500	0
399	20240607	120000	14417800	176500	176500	176500	176500	0
400	20240607	115900	14417800	176500	176500	176500	176500	0
401	20240607	115800	14417800	176500	176500	176500	176500	0
402	20240607	115700	14417800	176500	176500	176500	176500	0
403	20240607	115600	14417800	176500	176500	176500	176500	1
404	20240607	115500	14241300	176500	176500	176500	176500	0
405	20240607	115400	14241300	176500	176500	176500	176500	0
406	20240607	115300	14241300	176500	176500	176500	176500	0
407	20240607	115200	14241300	176500	176500	176500	176500	0
408	20240607	115100	14241300	176500	176500	176500	176500	0
409	20240607	115000	14241300	176500	176500	176500	176500	0
410	20240607	114900	14241300	176500	176500	176500	176500	0
411	20240607	114800	14241300	176500	176500	176500	176500	0
412	20240607	114700	14241300	176500	176400	176500	176400	47
413	20240607	114600	5949800	176400	176400	176400	176400	1
414	20240607	114500	5773400	176400	176400	176400	176400	0
415	20240607	114400	5773400	176400	176400	176400	176400	0
416	20240607	114300	5773400	176400	176400	176400	176400	0
417	20240607	114200	5773400	176400	176400	176400	176400	0
418	20240607	114100	5773400	176400	176400	176400	176400	0
419	20240607	114000	5773400	176400	176400	176400	176400	0
420	20240607	113900	5773400	176400	176400	176400	176400	0
421	20240607	113800	5773400	176400	176400	176400	176400	0
422	20240607	113700	5773400	176400	176400	176400	176400	0
423	20240607	113600	5773400	176400	176400	176400	176400	1
424	20240607	113500	5597000	176400	176400	176400	176400	0
425	20240607	113400	5597000	176400	176400	176400	176400	0
426	20240607	113300	5597000	176400	176400	176400	176400	0
427	20240607	113200	5597000	176400	176400	176400	176400	0
428	20240607	113100	5597000	176400	176400	176400	176400	0
429	20240607	113000	5597000	176400	176400	176400	176400	0
430	20240607	112900	5597000	176400	176400	176400	176400	0
431	20240607	112800	5597000	176400	176400	176400	176400	0
432	20240607	112700	5597000	176400	176400	176400	176400	1
433	20240607	112600	5420600	174300	174300	174300	174300	0
434	20240607	112500	5420600	174300	174200	174300	174200	12
435	20240607	112400	3330100	174200	174200	174200	174200	0
436	20240607	112300	3330100	174200	174200	174200	174200	0
437	20240607	112200	3330100	174200	174200	174200	174200	0
438	20240607	112100	3330100	174200	174200	174200	174200	0
439	20240607	112000	3330100	174200	174200	174200	174200	0
440	20240607	111900	3330100	174200	174200	174200	174200	0
441	20240607	111800	3330100	174200	174200	174200	174200	0
442	20240607	111700	3330100	174200	174200	174200	174200	1
443	20240607	111600	3155900	174200	174200	174200	174200	0
444	20240607	111500	3155900	174200	174200	174200	174200	0
445	20240607	111400	3155900	174200	174200	174200	174200	0
446	20240607	111300	3155900	174200	174200	174200	174200	0
447	20240607	111200	3155900	174200	174200	174200	174200	0
448	20240607	111100	3155900	174200	174200	174200	174200	0
449	20240607	111000	3155900	174200	174200	174200	174200	0
450	20240607	110900	3155900	174200	174200	174200	174200	0
451	20240607	110800	3155900	174200	174200	174200	174200	1
452	20240607	110700	2981700	174200	174200	174200	174200	0
453	20240607	110600	2981700	174200	174200	174200	174200	0
454	20240607	110500	2981700	174200	174200	174200	174200	0
455	20240607	110400	2981700	174200	174200	174200	174200	0
456	20240607	110300	2981700	174200	174200	174200	174200	0
457	20240607	110200	2981700	174200	174200	174200	174200	0
458	20240607	110100	2981700	174200	174200	174200	174200	0
459	20240607	110000	2981700	174200	174200	174200	174200	0
460	20240607	105900	2981700	174200	174200	174200	174200	0
461	20240607	105800	2981700	174200	174200	174200	174200	1
462	20240607	105700	2807500	174200	174200	174200	174200	0
463	20240607	105600	2807500	174200	174200	174200	174200	0
464	20240607	105500	2807500	174200	174200	174200	174200	0
465	20240607	105400	2807500	174200	174200	174200	174200	0
466	20240607	105300	2807500	174200	174200	174200	174200	0
467	20240607	105200	2807500	174200	174200	174200	174200	0
468	20240607	105100	2807500	174200	174200	174200	174200	0
469	20240607	105000	2807500	174200	174200	174200	174200	0
470	20240607	104900	2807500	174200	174200	174200	174200	1
471	20240607	104800	2633300	174200	174200	174200	174200	0
472	20240607	104700	2633300	174200	174200	174200	174200	0
473	20240607	104600	2633300	174200	174200	174200	174200	0
474	20240607	104500	2633300	174200	174200	174200	174200	0
475	20240607	104400	2633300	174200	174200	174200	174200	0
476	20240607	104300	2633300	174200	174200	174200	174200	0
477	20240607	104200	2633300	174200	174200	174200	174200	0
478	20240607	104100	2633300	174200	174200	174200	174200	0
479	20240607	104000	2633300	174200	174200	174200	174200	0
480	20240607	103900	2633300	174200	174200	174200	174200	1
481	20240607	103800	2459100	174200	174200	174200	174200	0
482	20240607	103700	2459100	174200	174200	174200	174200	0
483	20240607	103600	2459100	174200	174200	174200	174200	0
484	20240607	103500	2459100	174200	174200	174200	174200	0
485	20240607	103400	2459100	174200	174200	174200	174200	0
486	20240607	103300	2459100	174200	174200	174200	174200	0
487	20240607	103200	2459100	174200	174200	174200	174200	0
488	20240607	103100	2459100	174200	174200	174200	174200	0
489	20240607	103000	2459100	174200	174200	174200	174200	1
490	20240607	102900	2284900	174200	174200	174200	174200	0
491	20240607	102800	2284900	174200	174200	174200	174200	0
492	20240607	102700	2284900	174200	174200	174200	174200	0
493	20240607	102600	2284900	174200	174200	174200	174200	0
494	20240607	102500	2284900	174200	174200	174200	174200	0
495	20240607	102400	2284900	174200	174200	174200	174200	0
496	20240607	102300	2284900	174200	174200	174200	174200	0
497	20240607	102200	2284900	174200	174200	174200	174200	0
498	20240607	102100	2284900	174200	174200	174200	174200	0
499	20240607	102000	2284900	174200	174200	174200	174200	1
500	20240607	101900	2110700	174200	174200	174200	174200	0
501	20240607	101800	2110700	174200	174200	174200	174200	0
502	20240607	101700	2110700	174200	174200	174200	174200	0
503	20240607	101600	2110700	174200	174200	174200	174200	0
504	20240607	101500	2110700	174200	174200	174200	174200	0
505	20240607	101400	2110700	174200	174200	174200	174200	0
506	20240607	101300	2110700	174200	174200	174200	174200	0
507	20240607	101200	2110700	174200	174200	174200	174200	0
508	20240607	101100	2110700	174200	174200	174200	174200	1
509	20240607	101000	1936500	174300	174300	174300	174300	0
510	20240607	100900	1936500	174300	174300	174300	174300	0
511	20240607	100800	1936500	174300	174300	174300	174300	0
512	20240607	100700	1936500	174300	174300	174300	174300	0
513	20240607	100600	1936500	174300	174300	174300	174300	0
514	20240607	100500	1936500	174300	174300	174300	174300	0
515	20240607	100400	1936500	174300	174300	174300	174300	0
516	20240607	100300	1936500	174300	174300	174300	174300	0
517	20240607	100200	1936500	174300	174300	174300	174300	0
518	20240607	100100	1936500	174300	174300	174300	174300	0
519	20240607	100000	1936500	174300	174300	174300	174300	1
520	20240607	095900	1762200	176400	176400	176400	176400	0
521	20240607	095800	1762200	176400	176400	176400	176400	0
522	20240607	095700	1762200	176400	176400	176400	176400	0
523	20240607	095600	1762200	176400	176400	176400	176400	0
524	20240607	095500	1762200	176400	176400	176400	176400	0
525	20240607	095400	1762200	176400	176400	176400	176400	0
526	20240607	095300	1762200	176400	176400	176400	176400	0
527	20240607	095200	1762200	176400	176400	176400	176400	0
528	20240607	095100	1762200	176400	176400	176400	176400	1
529	20240607	095000	1585800	176400	176400	176400	176400	0
530	20240607	094900	1585800	176400	176400	176400	176400	0
531	20240607	094800	1585800	176400	176400	176400	176400	0
532	20240607	094700	1585800	176400	176400	176400	176400	0
533	20240607	094600	1585800	176400	176400	176400	176400	0
534	20240607	094500	1585800	176400	176400	176400	176400	0
535	20240607	094400	1585800	176400	176400	176400	176400	0
536	20240607	094300	1585800	176400	176400	176400	176400	0
537	20240607	094200	1585800	176400	176400	176400	176400	1
538	20240607	094100	1409400	176400	176400	176400	176400	0
539	20240607	094000	1409400	176400	176400	176400	176400	0
540	20240607	093900	1409400	176400	176400	176400	176400	0
541	20240607	093800	1409400	176400	176400	176400	176400	0
542	20240607	093700	1409400	176400	176400	176400	176400	0
543	20240607	093600	1409400	176400	176400	176400	176400	0
544	20240607	093500	1409400	176400	176400	176400	176400	0
545	20240607	093400	1409400	176400	176400	176400	176400	0
546	20240607	093300	1409400	176400	176400	176400	176400	0
547	20240607	093200	1409400	176400	176400	176400	176400	0
548	20240607	093100	1409400	176400	176400	176400	176400	0
549	20240607	093000	1409400	176400	176400	176400	176400	0
550	20240607	092900	1409400	176400	176400	176400	176400	1
551	20240607	092800	1233000	176400	176400	176400	176400	0
552	20240607	092700	1233000	176400	176400	176400	176400	0
553	20240607	092600	1233000	176400	176400	176400	176400	1
554	20240607	092500	1056600	176400	176400	176400	176400	0
555	20240607	092400	1056600	176400	176400	176400	176400	0
556	20240607	092300	1056600	176400	176400	176400	176400	1
557	20240607	092200	880200	176400	176400	176400	176400	0
558	20240607	092100	880200	176400	176400	176400	176400	0
559	20240607	092000	880200	176400	176400	176400	176400	0
560	20240607	091900	880200	176400	176400	176400	176400	0
561	20240607	091800	880200	176400	176400	176400	176400	0
562	20240607	091700	880200	176400	176400	176400	176400	1
563	20240607	091600	703800	176400	176400	176400	176400	0
564	20240607	091500	703800	176400	176400	176400	176400	0
565	20240607	091400	703800	176400	176400	176400	176400	0
566	20240607	091300	703800	176400	176400	176400	176400	0
567	20240607	091200	703800	176400	176400	176400	176400	0
568	20240607	091100	703800	176400	176400	176400	176400	1
569	20240607	091000	527400	175800	175800	175800	175800	0
570	20240607	090900	527400	175800	175800	175800	175800	0
571	20240607	090800	527400	175800	175800	175800	175800	0
572	20240607	090700	527400	175800	175800	175800	175800	0
573	20240607	090600	527400	175800	175800	175800	175800	3
574	20240607	090500	0	173800	173800	173800	173800	0
575	20240607	090400	0	173800	173800	173800	173800	0
576	20240607	090300	0	173800	173800	173800	173800	0
577	20240607	090200	0	173800	173800	173800	173800	0
578	20240607	090100	0	173800	173800	173800	173800	0
579	20240607	090000	0	173800	173800	173800	173800	0