KissMeData/002600/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183700	9062200	176000	176000	176000	176000	1
3	20240625	183600	9062200	176000	176000	176000	176000	0
4	20240625	183500	9062200	176000	176000	176000	176000	0
5	20240625	183400	9062200	176000	176000	176000	176000	0
6	20240625	183300	9062200	176000	176000	176000	176000	0
7	20240625	183200	9062200	176000	176000	176000	176000	0
8	20240625	183100	9062200	176000	176000	176000	176000	0
9	20240625	183000	9062200	176000	176000	176000	176000	0
10	20240625	182900	9062200	176000	176000	176000	176000	0
11	20240625	182800	9062200	176000	176000	176000	176000	0
12	20240625	182700	9062200	176000	176000	176000	176000	0
13	20240625	182600	9062200	176000	176000	176000	176000	0
14	20240625	182500	9062200	176000	176000	176000	176000	0
15	20240625	182400	9062200	176000	176000	176000	176000	0
16	20240625	182300	9062200	176000	176000	176000	176000	0
17	20240625	182200	9062200	176000	176000	176000	176000	0
18	20240625	182100	9062200	176000	176000	176000	176000	0
19	20240625	182000	9062200	176000	176000	176000	176000	0
20	20240625	181900	9062200	176000	176000	176000	176000	0
21	20240625	181800	9062200	176000	176000	176000	176000	0
22	20240625	181700	9062200	176000	176000	176000	176000	0
23	20240625	181600	9062200	176000	176000	176000	176000	0
24	20240625	181500	9062200	176000	176000	176000	176000	0
25	20240625	181400	9062200	176000	176000	176000	176000	0
26	20240625	181300	9062200	176000	176000	176000	176000	0
27	20240625	181200	9062200	176000	176000	176000	176000	0
28	20240625	181100	9062200	176000	176000	176000	176000	0
29	20240625	181000	9062200	176000	176000	176000	176000	0
30	20240625	180900	9062200	176000	176000	176000	176000	0
31	20240625	180800	9062200	176000	176000	176000	176000	0
32	20240625	180700	9062200	176000	176000	176000	176000	1
33	20240625	180600	9062200	176000	176000	176000	176000	0
34	20240625	180500	9062200	176000	176000	176000	176000	0
35	20240625	180400	9062200	176000	176000	176000	176000	0
36	20240625	180300	9062200	176000	176000	176000	176000	0
37	20240625	180200	9062200	176000	176000	176000	176000	0
38	20240625	180100	9062200	176000	176000	176000	176000	0
39	20240625	180000	9062200	176000	176000	176000	176000	0
40	20240625	175900	9062200	176000	176000	176000	176000	0
41	20240625	175800	9062200	176000	176000	176000	176000	0
42	20240625	175700	9062200	176000	176000	176000	176000	0
43	20240625	175600	9062200	176000	176000	176000	176000	0
44	20240625	175500	9062200	176000	176000	176000	176000	0
45	20240625	175400	9062200	176000	176000	176000	176000	0
46	20240625	175300	9062200	176000	176000	176000	176000	0
47	20240625	175200	9062200	176000	176000	176000	176000	0
48	20240625	175100	9062200	176000	176000	176000	176000	0
49	20240625	175000	9062200	176000	176000	176000	176000	0
50	20240625	174900	9062200	176000	176000	176000	176000	0
51	20240625	174800	9062200	176000	176000	176000	176000	0
52	20240625	174700	9062200	176000	176000	176000	176000	0
53	20240625	174600	9062200	176000	176000	176000	176000	0
54	20240625	174500	9062200	176000	176000	176000	176000	0
55	20240625	174400	9062200	176000	176000	176000	176000	0
56	20240625	174300	9062200	176000	176000	176000	176000	0
57	20240625	174200	9062200	176000	176000	176000	176000	0
58	20240625	174100	9062200	176000	176000	176000	176000	0
59	20240625	174000	9062200	176000	176000	176000	176000	0
60	20240625	173900	9062200	176000	176000	176000	176000	0
61	20240625	173800	9062200	176000	176000	176000	176000	0
62	20240625	173700	9062200	176000	176000	176000	176000	1
63	20240625	173600	9062200	176000	176000	176000	176000	0
64	20240625	173500	9062200	176000	176000	176000	176000	0
65	20240625	173400	9062200	176000	176000	176000	176000	0
66	20240625	173300	9062200	176000	176000	176000	176000	0
67	20240625	173200	9062200	176000	176000	176000	176000	0
68	20240625	173100	9062200	176000	176000	176000	176000	0
69	20240625	173000	9062200	176000	176000	176000	176000	0
70	20240625	172900	9062200	176000	176000	176000	176000	0
71	20240625	172800	9062200	176000	176000	176000	176000	0
72	20240625	172700	9062200	176000	176000	176000	176000	0
73	20240625	172600	9062200	176000	176000	176000	176000	0
74	20240625	172500	9062200	176000	176000	176000	176000	0
75	20240625	172400	9062200	176000	176000	176000	176000	0
76	20240625	172300	9062200	176000	176000	176000	176000	0
77	20240625	172200	9062200	176000	176000	176000	176000	0
78	20240625	172100	9062200	176000	176000	176000	176000	0
79	20240625	172000	9062200	176000	176000	176000	176000	0
80	20240625	171900	9062200	176000	176000	176000	176000	0
81	20240625	171800	9062200	176000	176000	176000	176000	0
82	20240625	171700	9062200	176000	176000	176000	176000	0
83	20240625	171600	9062200	176000	176000	176000	176000	0
84	20240625	171500	9062200	176000	176000	176000	176000	0
85	20240625	171400	9062200	176000	176000	176000	176000	0
86	20240625	171300	9062200	176000	176000	176000	176000	0
87	20240625	171200	9062200	176000	176000	176000	176000	0
88	20240625	171100	9062200	176000	176000	176000	176000	0
89	20240625	171000	9062200	176000	176000	176000	176000	0
90	20240625	170900	9062200	176000	176000	176000	176000	0
91	20240625	170800	9062200	176000	176000	176000	176000	0
92	20240625	170700	9062200	176000	176000	176000	176000	1
93	20240625	170600	9062200	176000	176000	176000	176000	0
94	20240625	170500	9062200	176000	176000	176000	176000	0
95	20240625	170400	9062200	176000	176000	176000	176000	0
96	20240625	170300	9062200	176000	176000	176000	176000	0
97	20240625	170200	9062200	176000	176000	176000	176000	0
98	20240625	170100	9062200	176000	176000	176000	176000	0
99	20240625	170000	9062200	176000	176000	176000	176000	0
100	20240625	165900	9062200	176000	176000	176000	176000	0
101	20240625	165800	9062200	176000	176000	176000	176000	0
102	20240625	165700	9062200	176000	176000	176000	176000	0
103	20240625	165600	9062200	176000	176000	176000	176000	0
104	20240625	165500	9062200	176000	176000	176000	176000	0
105	20240625	165400	9062200	176000	176000	176000	176000	0
106	20240625	165300	9062200	176000	176000	176000	176000	0
107	20240625	165200	9062200	176000	176000	176000	176000	0
108	20240625	165100	9062200	176000	176000	176000	176000	0
109	20240625	165000	9062200	176000	176000	176000	176000	0
110	20240625	164900	9062200	176000	176000	176000	176000	0
111	20240625	164800	9062200	176000	176000	176000	176000	0
112	20240625	164700	9062200	176000	176000	176000	176000	0
113	20240625	164600	9062200	176000	176000	176000	176000	0
114	20240625	164500	9062200	176000	176000	176000	176000	0
115	20240625	164400	9062200	176000	176000	176000	176000	0
116	20240625	164300	9062200	176000	176000	176000	176000	0
117	20240625	164200	9062200	176000	176000	176000	176000	0
118	20240625	164100	9062200	176000	176000	176000	176000	0
119	20240625	164000	9062200	176000	176000	176000	176000	0
120	20240625	163900	9062200	176000	176000	176000	176000	0
121	20240625	163800	9062200	176000	176000	176000	176000	0
122	20240625	163700	9062200	176000	176000	176000	176000	1
123	20240625	163600	9062200	176000	176000	176000	176000	0
124	20240625	163500	9062200	176000	176000	176000	176000	0
125	20240625	163400	9062200	176000	176000	176000	176000	0
126	20240625	163300	9062200	176000	176000	176000	176000	0
127	20240625	163200	9062200	176000	176000	176000	176000	0
128	20240625	163100	9062200	176000	176000	176000	176000	0
129	20240625	163000	9062200	176000	176000	176000	176000	0
130	20240625	162900	9062200	176000	176000	176000	176000	0
131	20240625	162800	9062200	176000	176000	176000	176000	0
132	20240625	162700	9062200	176000	176000	176000	176000	0
133	20240625	162600	9062200	176000	176000	176000	176000	0
134	20240625	162500	9062200	176000	176000	176000	176000	0
135	20240625	162400	9062200	176000	176000	176000	176000	0
136	20240625	162300	9062200	176000	176000	176000	176000	0
137	20240625	162200	9062200	176000	176000	176000	176000	0
138	20240625	162100	9062200	176000	176000	176000	176000	0
139	20240625	162000	9062200	176000	176000	176000	176000	0
140	20240625	161900	9062200	176000	176000	176000	176000	0
141	20240625	161800	9062200	176000	176000	176000	176000	0
142	20240625	161700	9062200	176000	176000	176000	176000	0
143	20240625	161600	9062200	176000	176000	176000	176000	0
144	20240625	161500	9062200	176000	176000	176000	176000	0
145	20240625	161400	9062200	176000	176000	176000	176000	0
146	20240625	161300	9062200	176000	176000	176000	176000	0
147	20240625	161200	9062200	176000	176000	176000	176000	0
148	20240625	161100	9062200	176000	176000	176000	176000	0
149	20240625	161000	9062200	176000	176000	176000	176000	0
150	20240625	160900	9062200	176000	176000	176000	176000	0
151	20240625	160800	9062200	176000	176000	176000	176000	0
152	20240625	160700	9062200	176000	176000	176000	176000	1
153	20240625	160600	9062200	176000	176000	176000	176000	0
154	20240625	160500	9062200	176000	176000	176000	176000	0
155	20240625	160400	9062200	176000	176000	176000	176000	0
156	20240625	160300	9062200	176000	176000	176000	176000	0
157	20240625	160200	9062200	176000	176000	176000	176000	0
158	20240625	160100	9062200	176000	176000	176000	176000	0
159	20240625	160000	9062200	176000	176000	176000	176000	0
160	20240625	155900	9062200	176000	176000	176000	176000	0
161	20240625	155800	9062200	176000	176000	176000	176000	0
162	20240625	155700	9062200	176000	176000	176000	176000	0
163	20240625	155600	9062200	176000	176000	176000	176000	0
164	20240625	155500	9062200	176000	176000	176000	176000	0
165	20240625	155400	9062200	176000	176000	176000	176000	0
166	20240625	155300	9062200	176000	176000	176000	176000	0
167	20240625	155200	9062200	176000	176000	176000	176000	0
168	20240625	155100	9062200	176000	176000	176000	176000	0
169	20240625	155000	9062200	176000	176000	176000	176000	0
170	20240625	154900	9062200	176000	176000	176000	176000	0
171	20240625	154800	9062200	176000	176000	176000	176000	0
172	20240625	154700	9062200	176000	176000	176000	176000	0
173	20240625	154600	9062200	176000	176000	176000	176000	0
174	20240625	154500	9062200	176000	176000	176000	176000	0
175	20240625	154400	9062200	176000	176000	176000	176000	0
176	20240625	154300	9062200	176000	176000	176000	176000	0
177	20240625	154200	9062200	176000	176000	176000	176000	0
178	20240625	154100	9062200	176000	176000	176000	176000	0
179	20240625	154000	9062200	176000	176000	176000	176000	0
180	20240625	153900	9062200	176000	176000	176000	176000	0
181	20240625	153800	9062200	176000	176000	176000	176000	0
182	20240625	153700	9062200	176000	176000	176000	176000	1
183	20240625	153600	9062200	176000	176000	176000	176000	0
184	20240625	153500	9062200	176000	176000	176000	176000	0
185	20240625	153400	9062200	176000	176000	176000	176000	0
186	20240625	153300	9062200	176000	176000	176000	176000	0
187	20240625	153200	9062200	176000	176000	176000	176000	0
188	20240625	153100	9062200	176000	176000	176000	176000	0
189	20240625	153000	9062200	176000	176000	176000	176000	1
190	20240625	152900	8886200	176000	176000	176000	176000	0
191	20240625	152800	8886200	176000	176000	176000	176000	0
192	20240625	152700	8886200	176000	176000	176000	176000	0
193	20240625	152600	8886200	176000	176000	176000	176000	0
194	20240625	152500	8886200	176000	176000	176000	176000	0
195	20240625	152400	8886200	176000	176000	176000	176000	0
196	20240625	152300	8886200	176000	176000	176000	176000	0
197	20240625	152200	8886200	176000	176000	176000	176000	0
198	20240625	152100	8886200	176000	176000	176000	176000	0
199	20240625	152000	8886200	176000	176000	176000	176000	0
200	20240625	151900	8886200	176000	176000	176000	176000	0
201	20240625	151800	8886200	176000	176200	176200	176000	2
202	20240625	151700	8534000	176200	176200	176200	176200	0
203	20240625	151600	8534000	176200	176200	176200	176200	0
204	20240625	151500	8534000	176200	176200	176200	176200	0
205	20240625	151400	8534000	176200	176200	176200	176200	0
206	20240625	151300	8534000	176200	176200	176200	176200	0
207	20240625	151200	8534000	176200	176200	176200	176200	0
208	20240625	151100	8534000	176200	176200	176200	176200	0
209	20240625	151000	8534000	176200	176300	176300	176200	3
210	20240625	150900	8005200	178900	178900	178900	178900	0
211	20240625	150800	8005200	178900	178900	178900	178900	0
212	20240625	150700	8005200	178900	178900	178900	178900	0
213	20240625	150600	8005200	178900	178900	178900	178900	0
214	20240625	150500	8005200	178900	178900	178900	178900	0
215	20240625	150400	8005200	178900	178900	178900	178900	0
216	20240625	150300	8005200	178900	178900	178900	178900	0
217	20240625	150200	8005200	178900	178900	178900	178900	0
218	20240625	150100	8005200	178900	178900	178900	178900	0
219	20240625	150000	8005200	178900	178900	178900	178900	0
220	20240625	145900	8005200	178900	178900	178900	178900	0
221	20240625	145800	8005200	178900	178900	178900	178900	1
222	20240625	145700	7826300	176100	176100	176100	176100	0
223	20240625	145600	7826300	176100	176100	176100	176100	0
224	20240625	145500	7826300	176100	176100	176100	176100	0
225	20240625	145400	7826300	176100	176100	176100	176100	0
226	20240625	145300	7826300	176100	176100	176100	176100	0
227	20240625	145200	7826300	176100	176100	176100	176100	0
228	20240625	145100	7826300	176100	176100	176100	176100	0
229	20240625	145000	7826300	176100	176100	176100	176100	0
230	20240625	144900	7826300	176100	176100	176100	176100	0
231	20240625	144800	7826300	176100	176100	176100	176100	0
232	20240625	144700	7826300	176100	176100	176100	176100	0
233	20240625	144600	7826300	176100	176100	176100	176100	0
234	20240625	144500	7826300	176100	176100	176100	176100	0
235	20240625	144400	7826300	176100	176100	176100	176100	0
236	20240625	144300	7826300	176100	176100	176100	176100	0
237	20240625	144200	7826300	176100	176100	176100	176100	0
238	20240625	144100	7826300	176100	176100	176100	176100	0
239	20240625	144000	7826300	176100	176100	176100	176100	0
240	20240625	143900	7826300	176100	176100	176100	176100	0
241	20240625	143800	7826300	176100	176100	176100	176100	0
242	20240625	143700	7826300	176100	176100	176100	176100	0
243	20240625	143600	7826300	176100	176100	176100	176100	0
244	20240625	143500	7826300	176100	176100	176100	176100	0
245	20240625	143400	7826300	176100	176100	176100	176100	0
246	20240625	143300	7826300	176100	176100	176100	176100	0
247	20240625	143200	7826300	176100	176100	176100	176100	0
248	20240625	143100	7826300	176100	176100	176100	176100	0
249	20240625	143000	7826300	176100	176100	176100	176100	0
250	20240625	142900	7826300	176100	176100	176100	176100	0
251	20240625	142800	7826300	176100	176100	176100	176100	0
252	20240625	142700	7826300	176100	176100	176100	176100	0
253	20240625	142600	7826300	176100	176100	176100	176100	0
254	20240625	142500	7826300	176100	176100	176100	176100	0
255	20240625	142400	7826300	176100	176100	176100	176100	0
256	20240625	142300	7826300	176100	176100	176100	176100	0
257	20240625	142200	7826300	176100	176100	176100	176100	0
258	20240625	142100	7826300	176100	176100	176100	176100	0
259	20240625	142000	7826300	176100	176100	176100	176100	0
260	20240625	141900	7826300	176100	176100	176100	176100	0
261	20240625	141800	7826300	176100	176100	176100	176100	0
262	20240625	141700	7826300	176100	176100	176100	176100	0
263	20240625	141600	7826300	176100	176100	176100	176100	0
264	20240625	141500	7826300	176100	176100	176100	176100	0
265	20240625	141400	7826300	176100	176100	176100	176100	0
266	20240625	141300	7826300	176100	176100	176100	176100	0
267	20240625	141200	7826300	176100	176100	176100	176100	0
268	20240625	141100	7826300	176100	176100	176100	176100	0
269	20240625	141000	7826300	176100	176100	176100	176100	0
270	20240625	140900	7826300	176100	176100	176100	176100	0
271	20240625	140800	7826300	176100	176100	176100	176100	0
272	20240625	140700	7826300	176100	176100	176100	176100	0
273	20240625	140600	7826300	176100	176100	176100	176100	0
274	20240625	140500	7826300	176100	176100	176100	176100	0
275	20240625	140400	7826300	176100	176100	176100	176100	0
276	20240625	140300	7826300	176100	176100	176100	176100	0
277	20240625	140200	7826300	176100	176100	176100	176100	0
278	20240625	140100	7826300	176100	176100	176100	176100	0
279	20240625	140000	7826300	176100	176100	176100	176100	0
280	20240625	135900	7826300	176100	176100	176100	176100	0
281	20240625	135800	7826300	176100	176100	176100	176100	0
282	20240625	135700	7826300	176100	176100	176100	176100	0
283	20240625	135600	7826300	176100	176100	176100	176100	0
284	20240625	135500	7826300	176100	176100	176100	176100	0
285	20240625	135400	7826300	176100	176100	176100	176100	0
286	20240625	135300	7826300	176100	176100	176100	176100	0
287	20240625	135200	7826300	176100	176100	176100	176100	0
288	20240625	135100	7826300	176100	176100	176100	176100	0
289	20240625	135000	7826300	176100	176100	176100	176100	0
290	20240625	134900	7826300	176100	176100	176100	176100	1
291	20240625	134800	7650200	179800	179800	179800	179800	0
292	20240625	134700	7650200	179800	179800	179800	179800	0
293	20240625	134600	7650200	179800	179800	179800	179800	0
294	20240625	134500	7650200	179800	179800	179800	179800	0
295	20240625	134400	7650200	179800	179800	179800	179800	0
296	20240625	134300	7650200	179800	179800	179800	179800	0
297	20240625	134200	7650200	179800	179800	179800	179800	0
298	20240625	134100	7650200	179800	179800	179800	179800	0
299	20240625	134000	7650200	179800	179800	179800	179800	0
300	20240625	133900	7650200	179800	179800	179800	179800	0
301	20240625	133800	7650200	179800	179800	179800	179800	0
302	20240625	133700	7650200	179800	179800	179800	179800	0
303	20240625	133600	7650200	179800	179800	179800	179800	0
304	20240625	133500	7650200	179800	179800	179800	179800	0
305	20240625	133400	7650200	179800	179800	179800	179800	0
306	20240625	133300	7650200	179800	179800	179800	179800	0
307	20240625	133200	7650200	179800	179800	179800	179800	0
308	20240625	133100	7650200	179800	179800	179800	179800	0
309	20240625	133000	7650200	179800	179800	179800	179800	0
310	20240625	132900	7650200	179800	179800	179800	179800	0
311	20240625	132800	7650200	179800	179800	179800	179800	0
312	20240625	132700	7650200	179800	179800	179800	179800	0
313	20240625	132600	7650200	179800	179800	179800	179800	0
314	20240625	132500	7650200	179800	179800	179800	179800	0
315	20240625	132400	7650200	179800	179800	179800	179800	0
316	20240625	132300	7650200	179800	179800	179800	179800	0
317	20240625	132200	7650200	179800	179800	179800	179800	0
318	20240625	132100	7650200	179800	179800	179800	179800	0
319	20240625	132000	7650200	179800	179800	179800	179800	0
320	20240625	131900	7650200	179800	179800	179800	179800	0
321	20240625	131800	7650200	179800	179800	179800	179800	0
322	20240625	131700	7650200	179800	179800	179800	179800	0
323	20240625	131600	7650200	179800	179800	179800	179800	0
324	20240625	131500	7650200	179800	179800	179800	179800	0
325	20240625	131400	7650200	179800	179800	179800	179800	0
326	20240625	131300	7650200	179800	179800	179800	179800	0
327	20240625	131200	7650200	179800	179800	179800	179800	0
328	20240625	131100	7650200	179800	179800	179800	179800	0
329	20240625	131000	7650200	179800	179800	179800	179800	0
330	20240625	130900	7650200	179800	179800	179800	179800	0
331	20240625	130800	7650200	179800	179800	179800	179800	0
332	20240625	130700	7650200	179800	179800	179800	179800	0
333	20240625	130600	7650200	179800	179800	179800	179800	0
334	20240625	130500	7650200	179800	179800	179800	179800	0
335	20240625	130400	7650200	179800	179800	179800	179800	0
336	20240625	130300	7650200	179800	179800	179800	179800	0
337	20240625	130200	7650200	179800	179800	179800	179800	1
338	20240625	130100	7470400	178800	178800	178800	178800	0
339	20240625	130000	7470400	178800	178800	178800	178800	1
340	20240625	125900	7291600	179400	179400	179400	179400	0
341	20240625	125800	7291600	179400	179400	179400	179400	0
342	20240625	125700	7291600	179400	179400	179400	179400	0
343	20240625	125600	7291600	179400	179400	179400	179400	0
344	20240625	125500	7291600	179400	179400	179400	179400	0
345	20240625	125400	7291600	179400	178100	179400	178100	2
346	20240625	125300	6934100	175100	175100	175100	175100	2
347	20240625	125200	6583900	175000	175000	175000	175000	0
348	20240625	125100	6583900	175000	175000	175000	175000	0
349	20240625	125000	6583900	175000	175000	175000	175000	0
350	20240625	124900	6583900	175000	175000	175000	175000	0
351	20240625	124800	6583900	175000	175400	175400	175000	4
352	20240625	124700	5882900	175500	176000	176000	175500	4
353	20240625	124600	5179900	175600	176700	176700	175600	3
354	20240625	124500	4652000	176800	176800	176800	176800	0
355	20240625	124400	4652000	176800	177000	177000	176800	3
356	20240625	124300	4121300	180300	180300	180300	180300	0
357	20240625	124200	4121300	180300	180300	180300	180300	4
358	20240625	124100	3400100	180300	180300	180300	180300	1
359	20240625	124000	3219800	180300	180300	180300	180300	4
360	20240625	123900	2498600	180200	180100	180200	180100	2
361	20240625	123800	2138300	180300	180300	180300	180300	0
362	20240625	123700	2138300	180300	180300	180300	180300	0
363	20240625	123600	2138300	180300	180300	180300	180300	0
364	20240625	123500	2138300	180300	180300	180300	180300	0
365	20240625	123400	2138300	180300	180300	180300	180300	0
366	20240625	123300	2138300	180300	180300	180300	180300	0
367	20240625	123200	2138300	180300	180300	180300	180300	0
368	20240625	123100	2138300	180300	180300	180300	180300	0
369	20240625	123000	2138300	180300	180300	180300	180300	0
370	20240625	122900	2138300	180300	180300	180300	180300	0
371	20240625	122800	2138300	180300	180300	180300	180300	0
372	20240625	122700	2138300	180300	180300	180300	180300	0
373	20240625	122600	2138300	180300	180300	180300	180300	0
374	20240625	122500	2138300	180300	180300	180300	180300	0
375	20240625	122400	2138300	180300	180300	180300	180300	0
376	20240625	122300	2138300	180300	180300	180300	180300	0
377	20240625	122200	2138300	180300	180300	180300	180300	0
378	20240625	122100	2138300	180300	180300	180300	180300	0
379	20240625	122000	2138300	180300	180300	180300	180300	0
380	20240625	121900	2138300	180300	180300	180300	180300	0
381	20240625	121800	2138300	180300	180300	180300	180300	0
382	20240625	121700	2138300	180300	180300	180300	180300	0
383	20240625	121600	2138300	180300	180300	180300	180300	0
384	20240625	121500	2138300	180300	180300	180300	180300	0
385	20240625	121400	2138300	180300	180300	180300	180300	0
386	20240625	121300	2138300	180300	180300	180300	180300	0
387	20240625	121200	2138300	180300	180300	180300	180300	0
388	20240625	121100	2138300	180300	180300	180300	180300	0
389	20240625	121000	2138300	180300	180300	180300	180300	0
390	20240625	120900	2138300	180300	180300	180300	180300	0
391	20240625	120800	2138300	180300	180300	180300	180300	0
392	20240625	120700	2138300	180300	180300	180300	180300	0
393	20240625	120600	2138300	180300	180300	180300	180300	0
394	20240625	120500	2138300	180300	180300	180300	180300	0
395	20240625	120400	2138300	180300	180300	180300	180300	0
396	20240625	120300	2138300	180300	180300	180300	180300	0
397	20240625	120200	2138300	180300	180300	180300	180300	0
398	20240625	120100	2138300	180300	180300	180300	180300	0
399	20240625	120000	2138300	180300	180200	180300	180200	3
400	20240625	115900	1597500	180200	180200	180200	180200	0
401	20240625	115800	1597500	180200	180200	180200	180200	0
402	20240625	115700	1597500	180200	180200	180200	180200	0
403	20240625	115600	1597500	180200	180200	180200	180200	0
404	20240625	115500	1597500	180200	180200	180200	180200	0
405	20240625	115400	1597500	180200	180200	180200	180200	0
406	20240625	115300	1597500	180200	180200	180200	180200	0
407	20240625	115200	1597500	180200	180200	180200	180200	0
408	20240625	115100	1597500	180200	180200	180200	180200	0
409	20240625	115000	1597500	180200	180200	180200	180200	0
410	20240625	114900	1597500	180200	180200	180200	180200	0
411	20240625	114800	1597500	180200	180200	180200	180200	0
412	20240625	114700	1597500	180200	180200	180200	180200	0
413	20240625	114600	1597500	180200	180200	180200	180200	0
414	20240625	114500	1597500	180200	180200	180200	180200	0
415	20240625	114400	1597500	180200	180200	180200	180200	0
416	20240625	114300	1597500	180200	180200	180200	180200	0
417	20240625	114200	1597500	180200	180200	180200	180200	0
418	20240625	114100	1597500	180200	180200	180200	180200	0
419	20240625	114000	1597500	180200	180200	180200	180200	0
420	20240625	113900	1597500	180200	180200	180200	180200	0
421	20240625	113800	1597500	180200	180200	180200	180200	0
422	20240625	113700	1597500	180200	180200	180200	180200	0
423	20240625	113600	1597500	180200	180200	180200	180200	0
424	20240625	113500	1597500	180200	180200	180200	180200	0
425	20240625	113400	1597500	180200	180200	180200	180200	0
426	20240625	113300	1597500	180200	180200	180200	180200	0
427	20240625	113200	1597500	180200	180200	180200	180200	0
428	20240625	113100	1597500	180200	180200	180200	180200	0
429	20240625	113000	1597500	180200	180200	180200	180200	0
430	20240625	112900	1597500	180200	180200	180200	180200	0
431	20240625	112800	1597500	180200	180200	180200	180200	0
432	20240625	112700	1597500	180200	180200	180200	180200	0
433	20240625	112600	1597500	180200	180200	180200	180200	0
434	20240625	112500	1597500	180200	180200	180200	180200	0
435	20240625	112400	1597500	180200	180200	180200	180200	0
436	20240625	112300	1597500	180200	180200	180200	180200	1
437	20240625	112200	1417300	176700	176700	176700	176700	0
438	20240625	112100	1417300	176700	176700	176700	176700	0
439	20240625	112000	1417300	176700	176700	176700	176700	0
440	20240625	111900	1417300	176700	176700	176700	176700	0
441	20240625	111800	1417300	176700	176700	176700	176700	0
442	20240625	111700	1417300	176700	176700	176700	176700	0
443	20240625	111600	1417300	176700	176700	176700	176700	0
444	20240625	111500	1417300	176700	176700	176700	176700	0
445	20240625	111400	1417300	176700	176700	176700	176700	0
446	20240625	111300	1417300	176700	176700	176700	176700	0
447	20240625	111200	1417300	176700	176700	176700	176700	0
448	20240625	111100	1417300	176700	176700	176700	176700	0
449	20240625	111000	1417300	176700	176700	176700	176700	0
450	20240625	110900	1417300	176700	176700	176700	176700	0
451	20240625	110800	1417300	176700	176700	176700	176700	0
452	20240625	110700	1417300	176700	176700	176700	176700	0
453	20240625	110600	1417300	176700	176700	176700	176700	0
454	20240625	110500	1417300	176700	176700	176700	176700	0
455	20240625	110400	1417300	176700	176700	176700	176700	0
456	20240625	110300	1417300	176700	176700	176700	176700	0
457	20240625	110200	1417300	176700	176700	176700	176700	0
458	20240625	110100	1417300	176700	176700	176700	176700	0
459	20240625	110000	1417300	176700	176700	176700	176700	0
460	20240625	105900	1417300	176700	176700	176700	176700	0
461	20240625	105800	1417300	176700	176700	176700	176700	2
462	20240625	105700	1063900	176700	176700	176700	176700	0
463	20240625	105600	1063900	176700	176700	176700	176700	0
464	20240625	105500	1063900	176700	176700	176700	176700	0
465	20240625	105400	1063900	176700	176700	176700	176700	0
466	20240625	105300	1063900	176700	176700	176700	176700	0
467	20240625	105200	1063900	176700	176700	176700	176700	0
468	20240625	105100	1063900	176700	178900	178900	176700	6
469	20240625	105000	0	180400	180400	180400	180400	0
470	20240625	104900	0	180400	180400	180400	180400	0
471	20240625	104800	0	180400	180400	180400	180400	0
472	20240625	104700	0	180400	180400	180400	180400	0
473	20240625	104600	0	180400	180400	180400	180400	0
474	20240625	104500	0	180400	180400	180400	180400	0
475	20240625	104400	0	180400	180400	180400	180400	0
476	20240625	104300	0	180400	180400	180400	180400	0
477	20240625	104200	0	180400	180400	180400	180400	0
478	20240625	104100	0	180400	180400	180400	180400	0
479	20240625	104000	0	180400	180400	180400	180400	0
480	20240625	103900	0	180400	180400	180400	180400	0
481	20240625	103800	0	180400	180400	180400	180400	0
482	20240625	103700	0	180400	180400	180400	180400	0
483	20240625	103600	0	180400	180400	180400	180400	0
484	20240625	103500	0	180400	180400	180400	180400	0
485	20240625	103400	0	180400	180400	180400	180400	0
486	20240625	103300	0	180400	180400	180400	180400	0
487	20240625	103200	0	180400	180400	180400	180400	0
488	20240625	103100	0	180400	180400	180400	180400	0
489	20240625	103000	0	180400	180400	180400	180400	0
490	20240625	102900	0	180400	180400	180400	180400	0
491	20240625	102800	0	180400	180400	180400	180400	0
492	20240625	102700	0	180400	180400	180400	180400	0
493	20240625	102600	0	180400	180400	180400	180400	0
494	20240625	102500	0	180400	180400	180400	180400	0
495	20240625	102400	0	180400	180400	180400	180400	0
496	20240625	102300	0	180400	180400	180400	180400	0
497	20240625	102200	0	180400	180400	180400	180400	0
498	20240625	102100	0	180400	180400	180400	180400	0
499	20240625	102000	0	180400	180400	180400	180400	0
500	20240625	101900	0	180400	180400	180400	180400	0
501	20240625	101800	0	180400	180400	180400	180400	0
502	20240625	101700	0	180400	180400	180400	180400	0
503	20240625	101600	0	180400	180400	180400	180400	0
504	20240625	101500	0	180400	180400	180400	180400	0
505	20240625	101400	0	180400	180400	180400	180400	0
506	20240625	101300	0	180400	180400	180400	180400	0
507	20240625	101200	0	180400	180400	180400	180400	0
508	20240625	101100	0	180400	180400	180400	180400	0
509	20240625	101000	0	180400	180400	180400	180400	0
510	20240625	100900	0	180400	180400	180400	180400	0
511	20240625	100800	0	180400	180400	180400	180400	0
512	20240625	100700	0	180400	180400	180400	180400	0
513	20240625	100600	0	180400	180400	180400	180400	0
514	20240625	100500	0	180400	180400	180400	180400	0
515	20240625	100400	0	180400	180400	180400	180400	0
516	20240625	100300	0	180400	180400	180400	180400	0
517	20240625	100200	0	180400	180400	180400	180400	0
518	20240625	100100	0	180400	180400	180400	180400	0
519	20240625	100000	0	180400	180400	180400	180400	0
520	20240625	095900	0	180400	180400	180400	180400	0
521	20240625	095800	0	180400	180400	180400	180400	0
522	20240625	095700	0	180400	180400	180400	180400	0
523	20240625	095600	0	180400	180400	180400	180400	0
524	20240625	095500	0	180400	180400	180400	180400	0
525	20240625	095400	0	180400	180400	180400	180400	0
526	20240625	095300	0	180400	180400	180400	180400	0
527	20240625	095200	0	180400	180400	180400	180400	0
528	20240625	095100	0	180400	180400	180400	180400	0
529	20240625	095000	0	180400	180400	180400	180400	0
530	20240625	094900	0	180400	180400	180400	180400	0
531	20240625	094800	0	180400	180400	180400	180400	0
532	20240625	094700	0	180400	180400	180400	180400	0
533	20240625	094600	0	180400	180400	180400	180400	0
534	20240625	094500	0	180400	180400	180400	180400	0
535	20240625	094400	0	180400	180400	180400	180400	0
536	20240625	094300	0	180400	180400	180400	180400	0
537	20240625	094200	0	180400	180400	180400	180400	0
538	20240625	094100	0	180400	180400	180400	180400	0
539	20240625	094000	0	180400	180400	180400	180400	0
540	20240625	093900	0	180400	180400	180400	180400	0
541	20240625	093800	0	180400	180400	180400	180400	0
542	20240625	093700	0	180400	180400	180400	180400	0
543	20240625	093600	0	180400	180400	180400	180400	0
544	20240625	093500	0	180400	180400	180400	180400	0
545	20240625	093400	0	180400	180400	180400	180400	0
546	20240625	093300	0	180400	180400	180400	180400	0
547	20240625	093200	0	180400	180400	180400	180400	0
548	20240625	093100	0	180400	180400	180400	180400	0
549	20240625	093000	0	180400	180400	180400	180400	0
550	20240625	092900	0	180400	180400	180400	180400	0
551	20240625	092800	0	180400	180400	180400	180400	0
552	20240625	092700	0	180400	180400	180400	180400	0
553	20240625	092600	0	180400	180400	180400	180400	0
554	20240625	092500	0	180400	180400	180400	180400	0
555	20240625	092400	0	180400	180400	180400	180400	0
556	20240625	092300	0	180400	180400	180400	180400	0
557	20240625	092200	0	180400	180400	180400	180400	0
558	20240625	092100	0	180400	180400	180400	180400	0
559	20240625	092000	0	180400	180400	180400	180400	0
560	20240625	091900	0	180400	180400	180400	180400	0
561	20240625	091800	0	180400	180400	180400	180400	0
562	20240625	091700	0	180400	180400	180400	180400	0
563	20240625	091600	0	180400	180400	180400	180400	0
564	20240625	091500	0	180400	180400	180400	180400	0
565	20240625	091400	0	180400	180400	180400	180400	0
566	20240625	091300	0	180400	180400	180400	180400	0
567	20240625	091200	0	180400	180400	180400	180400	0
568	20240625	091100	0	180400	180400	180400	180400	0
569	20240625	091000	0	180400	180400	180400	180400	0
570	20240625	090900	0	180400	180400	180400	180400	0
571	20240625	090800	0	180400	180400	180400	180400	0
572	20240625	090700	0	180400	180400	180400	180400	0
573	20240625	090600	0	180400	180400	180400	180400	0
574	20240625	090500	0	180400	180400	180400	180400	0
575	20240625	090400	0	180400	180400	180400	180400	0
576	20240625	090300	0	180400	180400	180400	180400	0
577	20240625	090200	0	180400	180400	180400	180400	0
578	20240625	090100	0	180400	180400	180400	180400	0
579	20240625	090000	0	180400	180400	180400	180400	0