KissMeData/016250/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185200	12424320	15990	15990	15990	15990	2
3	20240614	185100	12424320	15990	15990	15990	15990	0
4	20240614	185000	12424320	15990	15990	15990	15990	0
5	20240614	184900	12424320	15990	15990	15990	15990	0
6	20240614	184800	12424320	15990	15990	15990	15990	0
7	20240614	184700	12424320	15990	15990	15990	15990	0
8	20240614	184600	12424320	15990	15990	15990	15990	0
9	20240614	184500	12424320	15990	15990	15990	15990	0
10	20240614	184400	12424320	15990	15990	15990	15990	0
11	20240614	184300	12424320	15990	15990	15990	15990	0
12	20240614	184200	12424320	15990	15990	15990	15990	0
13	20240614	184100	12424320	15990	15990	15990	15990	0
14	20240614	184000	12424320	15990	15990	15990	15990	0
15	20240614	183900	12424320	15990	15990	15990	15990	0
16	20240614	183800	12424320	15990	15990	15990	15990	0
17	20240614	183700	12424320	15990	15990	15990	15990	0
18	20240614	183600	12424320	15990	15990	15990	15990	0
19	20240614	183500	12424320	15990	15990	15990	15990	0
20	20240614	183400	12424320	15990	15990	15990	15990	0
21	20240614	183300	12424320	15990	15990	15990	15990	0
22	20240614	183200	12424320	15990	15990	15990	15990	0
23	20240614	183100	12424320	15990	15990	15990	15990	0
24	20240614	183000	12424320	15990	15990	15990	15990	0
25	20240614	182900	12424320	15990	15990	15990	15990	0
26	20240614	182800	12424320	15990	15990	15990	15990	0
27	20240614	182700	12424320	15990	15990	15990	15990	0
28	20240614	182600	12424320	15990	15990	15990	15990	0
29	20240614	182500	12424320	15990	15990	15990	15990	0
30	20240614	182400	12424320	15990	15990	15990	15990	0
31	20240614	182300	12424320	15990	15990	15990	15990	0
32	20240614	182200	12424320	15990	15990	15990	15990	2
33	20240614	182100	12424320	15990	15990	15990	15990	0
34	20240614	182000	12424320	15990	15990	15990	15990	0
35	20240614	181900	12424320	15990	15990	15990	15990	0
36	20240614	181800	12424320	15990	15990	15990	15990	0
37	20240614	181700	12424320	15990	15990	15990	15990	0
38	20240614	181600	12424320	15990	15990	15990	15990	0
39	20240614	181500	12424320	15990	15990	15990	15990	0
40	20240614	181400	12424320	15990	15990	15990	15990	0
41	20240614	181300	12424320	15990	15990	15990	15990	0
42	20240614	181200	12424320	15990	15990	15990	15990	0
43	20240614	181100	12424320	15990	15990	15990	15990	0
44	20240614	181000	12424320	15990	15990	15990	15990	0
45	20240614	180900	12424320	15990	15990	15990	15990	0
46	20240614	180800	12424320	15990	15990	15990	15990	0
47	20240614	180700	12424320	15990	15990	15990	15990	0
48	20240614	180600	12424320	15990	15990	15990	15990	0
49	20240614	180500	12424320	15990	15990	15990	15990	0
50	20240614	180400	12424320	15990	15990	15990	15990	0
51	20240614	180300	12424320	15990	15990	15990	15990	0
52	20240614	180200	12424320	15990	15990	15990	15990	0
53	20240614	180100	12424320	15990	15990	15990	15990	0
54	20240614	180000	12424320	15990	15990	15990	15990	0
55	20240614	175900	12424320	15990	15990	15990	15990	0
56	20240614	175800	12424320	15990	15990	15990	15990	0
57	20240614	175700	12424320	15990	15990	15990	15990	0
58	20240614	175600	12424320	15990	15990	15990	15990	0
59	20240614	175500	12424320	15990	15990	15990	15990	0
60	20240614	175400	12424320	15990	15990	15990	15990	0
61	20240614	175300	12424320	15990	15990	15990	15990	0
62	20240614	175200	12424320	15990	15990	15990	15990	2
63	20240614	175100	12424320	15990	15990	15990	15990	0
64	20240614	175000	12424320	15990	15990	15990	15990	0
65	20240614	174900	12424320	15990	15990	15990	15990	0
66	20240614	174800	12424320	15990	15990	15990	15990	0
67	20240614	174700	12424320	15990	15990	15990	15990	0
68	20240614	174600	12424320	15990	15990	15990	15990	0
69	20240614	174500	12424320	15990	15990	15990	15990	0
70	20240614	174400	12424320	15990	15990	15990	15990	0
71	20240614	174300	12424320	15990	15990	15990	15990	0
72	20240614	174200	12424320	15990	15990	15990	15990	0
73	20240614	174100	12424320	15990	15990	15990	15990	0
74	20240614	174000	12424320	15990	15990	15990	15990	0
75	20240614	173900	12424320	15990	15990	15990	15990	0
76	20240614	173800	12424320	15990	15990	15990	15990	0
77	20240614	173700	12424320	15990	15990	15990	15990	0
78	20240614	173600	12424320	15990	15990	15990	15990	0
79	20240614	173500	12424320	15990	15990	15990	15990	0
80	20240614	173400	12424320	15990	15990	15990	15990	0
81	20240614	173300	12424320	15990	15990	15990	15990	0
82	20240614	173200	12424320	15990	15990	15990	15990	0
83	20240614	173100	12424320	15990	15990	15990	15990	0
84	20240614	173000	12424320	15990	15990	15990	15990	0
85	20240614	172900	12424320	15990	15990	15990	15990	0
86	20240614	172800	12424320	15990	15990	15990	15990	0
87	20240614	172700	12424320	15990	15990	15990	15990	0
88	20240614	172600	12424320	15990	15990	15990	15990	0
89	20240614	172500	12424320	15990	15990	15990	15990	0
90	20240614	172400	12424320	15990	15990	15990	15990	0
91	20240614	172300	12424320	15990	15990	15990	15990	0
92	20240614	172200	12424320	15990	15990	15990	15990	2
93	20240614	172100	12424320	15990	15990	15990	15990	0
94	20240614	172000	12424320	15990	15990	15990	15990	0
95	20240614	171900	12424320	15990	15990	15990	15990	0
96	20240614	171800	12424320	15990	15990	15990	15990	0
97	20240614	171700	12424320	15990	15990	15990	15990	0
98	20240614	171600	12424320	15990	15990	15990	15990	0
99	20240614	171500	12424320	15990	15990	15990	15990	0
100	20240614	171400	12424320	15990	15990	15990	15990	0
101	20240614	171300	12424320	15990	15990	15990	15990	0
102	20240614	171200	12424320	15990	15990	15990	15990	0
103	20240614	171100	12424320	15990	15990	15990	15990	0
104	20240614	171000	12424320	15990	15990	15990	15990	0
105	20240614	170900	12424320	15990	15990	15990	15990	0
106	20240614	170800	12424320	15990	15990	15990	15990	0
107	20240614	170700	12424320	15990	15990	15990	15990	0
108	20240614	170600	12424320	15990	15990	15990	15990	0
109	20240614	170500	12424320	15990	15990	15990	15990	0
110	20240614	170400	12424320	15990	15990	15990	15990	0
111	20240614	170300	12424320	15990	15990	15990	15990	0
112	20240614	170200	12424320	15990	15990	15990	15990	0
113	20240614	170100	12424320	15990	15990	15990	15990	0
114	20240614	170000	12424320	15990	15990	15990	15990	0
115	20240614	165900	12424320	15990	15990	15990	15990	0
116	20240614	165800	12424320	15990	15990	15990	15990	0
117	20240614	165700	12424320	15990	15990	15990	15990	0
118	20240614	165600	12424320	15990	15990	15990	15990	0
119	20240614	165500	12424320	15990	15990	15990	15990	0
120	20240614	165400	12424320	15990	15990	15990	15990	0
121	20240614	165300	12424320	15990	15990	15990	15990	0
122	20240614	165200	12424320	15990	15990	15990	15990	2
123	20240614	165100	12424320	15990	15990	15990	15990	0
124	20240614	165000	12424320	15990	15990	15990	15990	0
125	20240614	164900	12424320	15990	15990	15990	15990	0
126	20240614	164800	12424320	15990	15990	15990	15990	0
127	20240614	164700	12424320	15990	15990	15990	15990	0
128	20240614	164600	12424320	15990	15990	15990	15990	0
129	20240614	164500	12424320	15990	15990	15990	15990	0
130	20240614	164400	12424320	15990	15990	15990	15990	0
131	20240614	164300	12424320	15990	15990	15990	15990	0
132	20240614	164200	12424320	15990	15990	15990	15990	0
133	20240614	164100	12424320	15990	15990	15990	15990	0
134	20240614	164000	12424320	15990	15990	15990	15990	0
135	20240614	163900	12424320	15990	15990	15990	15990	0
136	20240614	163800	12424320	15990	15990	15990	15990	0
137	20240614	163700	12424320	15990	15990	15990	15990	0
138	20240614	163600	12424320	15990	15990	15990	15990	0
139	20240614	163500	12424320	15990	15990	15990	15990	0
140	20240614	163400	12424320	15990	15990	15990	15990	0
141	20240614	163300	12424320	15990	15990	15990	15990	0
142	20240614	163200	12424320	15990	15990	15990	15990	0
143	20240614	163100	12424320	15990	15990	15990	15990	0
144	20240614	163000	12424320	15990	15990	15990	15990	0
145	20240614	162900	12424320	15990	15990	15990	15990	0
146	20240614	162800	12424320	15990	15990	15990	15990	0
147	20240614	162700	12424320	15990	15990	15990	15990	0
148	20240614	162600	12424320	15990	15990	15990	15990	0
149	20240614	162500	12424320	15990	15990	15990	15990	0
150	20240614	162400	12424320	15990	15990	15990	15990	0
151	20240614	162300	12424320	15990	15990	15990	15990	0
152	20240614	162200	12424320	15990	15990	15990	15990	2
153	20240614	162100	12424320	15990	15990	15990	15990	0
154	20240614	162000	12424320	15990	15990	15990	15990	0
155	20240614	161900	12424320	15990	15990	15990	15990	0
156	20240614	161800	12424320	15990	15990	15990	15990	0
157	20240614	161700	12424320	15990	15990	15990	15990	0
158	20240614	161600	12424320	15990	15990	15990	15990	0
159	20240614	161500	12424320	15990	15990	15990	15990	0
160	20240614	161400	12424320	15990	15990	15990	15990	0
161	20240614	161300	12424320	15990	15990	15990	15990	0
162	20240614	161200	12424320	15990	15990	15990	15990	0
163	20240614	161100	12424320	15990	15990	15990	15990	0
164	20240614	161000	12424320	15990	15990	15990	15990	0
165	20240614	160900	12424320	15990	15990	15990	15990	0
166	20240614	160800	12424320	15990	15990	15990	15990	0
167	20240614	160700	12424320	15990	15990	15990	15990	0
168	20240614	160600	12424320	15990	15990	15990	15990	0
169	20240614	160500	12424320	15990	15990	15990	15990	0
170	20240614	160400	12424320	15990	15990	15990	15990	0
171	20240614	160300	12424320	15990	15990	15990	15990	0
172	20240614	160200	12424320	15990	15990	15990	15990	0
173	20240614	160100	12424320	15990	15990	15990	15990	0
174	20240614	160000	12424320	15990	15990	15990	15990	0
175	20240614	155900	12424320	15990	15990	15990	15990	0
176	20240614	155800	12424320	15990	15990	15990	15990	0
177	20240614	155700	12424320	15990	15990	15990	15990	0
178	20240614	155600	12424320	15990	15990	15990	15990	0
179	20240614	155500	12424320	15990	15990	15990	15990	0
180	20240614	155400	12424320	15990	15990	15990	15990	0
181	20240614	155300	12424320	15990	15990	15990	15990	0
182	20240614	155200	12424320	15990	15990	15990	15990	2
183	20240614	155100	12424320	15990	15990	15990	15990	0
184	20240614	155000	12424320	15990	15990	15990	15990	0
185	20240614	154900	12424320	15990	15990	15990	15990	0
186	20240614	154800	12424320	15990	15990	15990	15990	0
187	20240614	154700	12424320	15990	15990	15990	15990	0
188	20240614	154600	12424320	15990	15990	15990	15990	0
189	20240614	154500	12424320	15990	15990	15990	15990	0
190	20240614	154400	12424320	15990	15990	15990	15990	0
191	20240614	154300	12424320	15990	15990	15990	15990	0
192	20240614	154200	12424320	15990	15990	15990	15990	0
193	20240614	154100	12424320	15990	15990	15990	15990	0
194	20240614	154000	12424320	15990	15990	15990	15990	0
195	20240614	153900	12424320	15990	15990	15990	15990	0
196	20240614	153800	12424320	15990	15990	15990	15990	0
197	20240614	153700	12424320	15990	15990	15990	15990	0
198	20240614	153600	12424320	15990	15990	15990	15990	0
199	20240614	153500	12424320	15990	15990	15990	15990	0
200	20240614	153400	12424320	15990	15990	15990	15990	0
201	20240614	153300	12424320	15990	15990	15990	15990	0
202	20240614	153200	12424320	15990	15990	15990	15990	0
203	20240614	153100	12424320	15990	15990	15990	15990	0
204	20240614	153000	12424320	15990	15990	15990	15990	2
205	20240614	152900	12392340	15980	15980	15980	15980	0
206	20240614	152800	12392340	15980	15980	15980	15980	0
207	20240614	152700	12392340	15980	15980	15980	15980	0
208	20240614	152600	12392340	15980	15980	15980	15980	0
209	20240614	152500	12392340	15980	15980	15980	15980	0
210	20240614	152400	12392340	15980	15980	15980	15980	0
211	20240614	152300	12392340	15980	15980	15980	15980	0
212	20240614	152200	12392340	15980	15980	15980	15980	0
213	20240614	152100	12392340	15980	15980	15980	15980	0
214	20240614	152000	12392340	15980	15980	15980	15980	0
215	20240614	151900	12392340	15980	15980	15980	15980	6
216	20240614	151800	12296460	15990	15990	15990	15990	0
217	20240614	151700	12296460	15990	15990	15990	15990	0
218	20240614	151600	12296460	15990	15990	15990	15990	4
219	20240614	151500	12232500	15980	15980	15980	15980	0
220	20240614	151400	12232500	15980	15980	15980	15980	0
221	20240614	151300	12232500	15980	15980	15980	15980	0
222	20240614	151200	12232500	15980	15980	15980	15980	0
223	20240614	151100	12232500	15980	15980	15980	15980	50
224	20240614	151000	11433500	15980	15980	15980	15980	4
225	20240614	150900	11369580	15990	15990	15990	15990	0
226	20240614	150800	11369580	15990	15990	15990	15990	0
227	20240614	150700	11369580	15990	15990	15990	15990	0
228	20240614	150600	11369580	15990	15990	15990	15990	7
229	20240614	150500	11257650	15990	15990	15990	15990	1
230	20240614	150400	11241660	15980	15980	15980	15980	0
231	20240614	150300	11241660	15980	15980	15980	15980	0
232	20240614	150200	11241660	15980	15980	15980	15980	0
233	20240614	150100	11241660	15980	15980	15980	15980	7
234	20240614	150000	11129800	15980	15980	15980	15980	0
235	20240614	145900	11129800	15980	15980	15980	15980	15
236	20240614	145800	10890100	15980	15980	15980	15980	0
237	20240614	145700	10890100	15980	15980	15980	15980	0
238	20240614	145600	10890100	15980	15980	15980	15980	0
239	20240614	145500	10890100	15980	15980	15980	15980	0
240	20240614	145400	10890100	15980	15980	15980	15980	0
241	20240614	145300	10890100	15980	15980	15980	15980	0
242	20240614	145200	10890100	15980	15980	15980	15980	0
243	20240614	145100	10890100	15980	15980	15980	15980	1
244	20240614	145000	10874120	15970	15970	15970	15970	0
245	20240614	144900	10874120	15970	15970	15970	15970	0
246	20240614	144800	10874120	15970	15970	15970	15970	0
247	20240614	144700	10874120	15970	15970	15970	15970	0
248	20240614	144600	10874120	15970	15970	15970	15970	0
249	20240614	144500	10874120	15970	15970	15970	15970	0
250	20240614	144400	10874120	15970	15970	15970	15970	0
251	20240614	144300	10874120	15970	15970	15970	15970	2
252	20240614	144200	10842180	15980	15980	15980	15980	0
253	20240614	144100	10842180	15980	15980	15980	15980	0
254	20240614	144000	10842180	15980	15980	15980	15980	2
255	20240614	143900	10810220	15970	15970	15970	15970	0
256	20240614	143800	10810220	15970	15970	15970	15970	0
257	20240614	143700	10810220	15970	15970	15970	15970	0
258	20240614	143600	10810220	15970	15970	15970	15970	0
259	20240614	143500	10810220	15970	15970	15970	15970	1
260	20240614	143400	10794250	15980	15980	15980	15980	0
261	20240614	143300	10794250	15980	15980	15980	15980	0
262	20240614	143200	10794250	15980	15980	15980	15980	0
263	20240614	143100	10794250	15980	15980	15980	15980	0
264	20240614	143000	10794250	15980	15980	15980	15980	0
265	20240614	142900	10794250	15980	15980	15980	15980	0
266	20240614	142800	10794250	15980	15980	15980	15980	0
267	20240614	142700	10794250	15980	15970	15980	15970	2
268	20240614	142600	10762300	15980	15980	15980	15980	0
269	20240614	142500	10762300	15980	15980	15980	15980	0
270	20240614	142400	10762300	15980	15980	15980	15980	0
271	20240614	142300	10762300	15980	15980	15980	15980	0
272	20240614	142200	10762300	15980	15980	15980	15980	0
273	20240614	142100	10762300	15980	15980	15980	15980	0
274	20240614	142000	10762300	15980	15980	15980	15980	0
275	20240614	141900	10762300	15980	15980	15980	15980	3
276	20240614	141800	10714360	15980	15980	15980	15980	2
277	20240614	141700	10682400	15980	15980	15980	15980	0
278	20240614	141600	10682400	15980	15980	15980	15980	0
279	20240614	141500	10682400	15980	15980	15980	15980	0
280	20240614	141400	10682400	15980	15980	15980	15980	0
281	20240614	141300	10682400	15980	15980	15980	15980	0
282	20240614	141200	10682400	15980	15980	15980	15980	0
283	20240614	141100	10682400	15980	15980	15980	15980	0
284	20240614	141000	10682400	15980	15980	15980	15980	3
285	20240614	140900	10634460	15900	15900	15900	15900	5
286	20240614	140800	10554960	15980	15980	15980	15980	0
287	20240614	140700	10554960	15980	15980	15980	15980	0
288	20240614	140600	10554960	15980	15980	15980	15980	0
289	20240614	140500	10554960	15980	15980	15980	15980	0
290	20240614	140400	10554960	15980	15980	15980	15980	0
291	20240614	140300	10554960	15980	15980	15980	15980	0
292	20240614	140200	10554960	15980	15980	15980	15980	0
293	20240614	140100	10554960	15980	15980	15980	15980	0
294	20240614	140000	10554960	15980	15980	15980	15980	0
295	20240614	135900	10554960	15980	15970	15980	15970	17
296	20240614	135800	10283460	15890	15890	15890	15890	0
297	20240614	135700	10283460	15890	15890	15890	15890	0
298	20240614	135600	10283460	15890	15890	15890	15890	0
299	20240614	135500	10283460	15890	15890	15890	15890	0
300	20240614	135400	10283460	15890	15970	15970	15880	235
301	20240614	135300	6541360	15980	15980	15980	15980	0
302	20240614	135200	6541360	15980	15980	15980	15980	0
303	20240614	135100	6541360	15980	15980	15980	15980	0
304	20240614	135000	6541360	15980	15980	15980	15980	0
305	20240614	134900	6541360	15980	15980	15980	15980	0
306	20240614	134800	6541360	15980	15980	15980	15980	0
307	20240614	134700	6541360	15980	15980	15980	15980	0
308	20240614	134600	6541360	15980	15980	15980	15980	0
309	20240614	134500	6541360	15980	15980	15980	15980	0
310	20240614	134400	6541360	15980	15980	15980	15980	0
311	20240614	134300	6541360	15980	15980	15980	15980	0
312	20240614	134200	6541360	15980	15980	15980	15980	0
313	20240614	134100	6541360	15980	15980	15980	15980	0
314	20240614	134000	6541360	15980	15980	15980	15980	0
315	20240614	133900	6541360	15980	15980	15980	15980	0
316	20240614	133800	6541360	15980	15980	15980	15980	0
317	20240614	133700	6541360	15980	15980	15980	15980	3
318	20240614	133600	6493420	15980	15980	15980	15980	0
319	20240614	133500	6493420	15980	15980	15980	15980	0
320	20240614	133400	6493420	15980	15980	15980	15980	0
321	20240614	133300	6493420	15980	15980	15980	15980	0
322	20240614	133200	6493420	15980	15980	15980	15980	0
323	20240614	133100	6493420	15980	15980	15980	15980	0
324	20240614	133000	6493420	15980	15980	15980	15980	0
325	20240614	132900	6493420	15980	15980	15980	15980	2
326	20240614	132800	6461460	15970	15970	15970	15970	0
327	20240614	132700	6461460	15970	15970	15970	15970	0
328	20240614	132600	6461460	15970	15970	15970	15970	0
329	20240614	132500	6461460	15970	15970	15970	15970	0
330	20240614	132400	6461460	15970	15970	15970	15970	2
331	20240614	132300	6429520	15990	15990	15990	15990	0
332	20240614	132200	6429520	15990	15990	15990	15990	0
333	20240614	132100	6429520	15990	15970	15990	15970	10
334	20240614	132000	6269750	15970	15970	15970	15970	1
335	20240614	131900	6253780	15970	15970	15970	15970	10
336	20240614	131800	6094080	15980	15980	15980	15980	0
337	20240614	131700	6094080	15980	15980	15980	15980	0
338	20240614	131600	6094080	15980	15980	15980	15980	0
339	20240614	131500	6094080	15980	15980	15980	15980	0
340	20240614	131400	6094080	15980	15980	15980	15980	0
341	20240614	131300	6094080	15980	15980	15980	15980	0
342	20240614	131200	6094080	15980	15980	15980	15980	3
343	20240614	131100	6046140	15980	15980	15980	15980	0
344	20240614	131000	6046140	15980	15980	15980	15980	0
345	20240614	130900	6046140	15980	15980	15980	15980	0
346	20240614	130800	6046140	15980	15980	15980	15980	4
347	20240614	130700	5982220	15980	15980	15980	15980	6
348	20240614	130600	5886340	15980	15980	15980	15980	0
349	20240614	130500	5886340	15980	15980	15980	15980	1
350	20240614	130400	5870360	15980	15980	15980	15980	0
351	20240614	130300	5870360	15980	15980	15980	15980	0
352	20240614	130200	5870360	15980	15980	15980	15980	0
353	20240614	130100	5870360	15980	15980	15980	15980	0
354	20240614	130000	5870360	15980	15980	15980	15980	1
355	20240614	125900	5854380	15980	15980	15980	15980	0
356	20240614	125800	5854380	15980	15980	15980	15980	0
357	20240614	125700	5854380	15980	15980	15980	15980	0
358	20240614	125600	5854380	15980	15980	15980	15980	0
359	20240614	125500	5854380	15980	15980	15980	15980	0
360	20240614	125400	5854380	15980	15980	15980	15980	0
361	20240614	125300	5854380	15980	15980	15980	15980	0
362	20240614	125200	5854380	15980	15980	15980	15980	0
363	20240614	125100	5854380	15980	15980	15980	15980	0
364	20240614	125000	5854380	15980	15980	15980	15980	0
365	20240614	124900	5854380	15980	15980	15980	15980	0
366	20240614	124800	5854380	15980	15980	15980	15980	0
367	20240614	124700	5854380	15980	15980	15980	15980	0
368	20240614	124600	5854380	15980	15980	15980	15980	0
369	20240614	124500	5854380	15980	15980	15980	15980	0
370	20240614	124400	5854380	15980	15980	15980	15980	0
371	20240614	124300	5854380	15980	15980	15980	15980	0
372	20240614	124200	5854380	15980	15980	15980	15980	0
373	20240614	124100	5854380	15980	15980	15980	15980	0
374	20240614	124000	5854380	15980	15980	15980	15980	1
375	20240614	123900	5838400	15980	15980	15980	15980	0
376	20240614	123800	5838400	15980	15980	15980	15980	0
377	20240614	123700	5838400	15980	15980	15980	15980	0
378	20240614	123600	5838400	15980	15980	15980	15980	0
379	20240614	123500	5838400	15980	15980	15980	15980	0
380	20240614	123400	5838400	15980	15980	15980	15980	8
381	20240614	123300	5710560	15970	15970	15970	15970	0
382	20240614	123200	5710560	15970	15970	15970	15970	0
383	20240614	123100	5710560	15970	15970	15970	15970	0
384	20240614	123000	5710560	15970	15970	15970	15970	0
385	20240614	122900	5710560	15970	15970	15970	15970	0
386	20240614	122800	5710560	15970	15970	15970	15970	0
387	20240614	122700	5710560	15970	15970	15970	15970	1
388	20240614	122600	5694590	15980	15980	15980	15980	0
389	20240614	122500	5694590	15980	15980	15980	15980	0
390	20240614	122400	5694590	15980	15980	15980	15980	0
391	20240614	122300	5694590	15980	15980	15980	15980	0
392	20240614	122200	5694590	15980	15980	15980	15980	0
393	20240614	122100	5694590	15980	15980	15980	15980	0
394	20240614	122000	5694590	15980	15980	15980	15980	0
395	20240614	121900	5694590	15980	15980	15980	15980	0
396	20240614	121800	5694590	15980	15980	15980	15980	0
397	20240614	121700	5694590	15980	15980	15980	15980	0
398	20240614	121600	5694590	15980	15980	15980	15980	0
399	20240614	121500	5694590	15980	15980	15980	15980	1
400	20240614	121400	5678610	15980	15980	15980	15980	0
401	20240614	121300	5678610	15980	15980	15980	15980	0
402	20240614	121200	5678610	15980	15980	15980	15980	0
403	20240614	121100	5678610	15980	15980	15980	15980	0
404	20240614	121000	5678610	15980	15980	15980	15980	0
405	20240614	120900	5678610	15980	15980	15980	15980	0
406	20240614	120800	5678610	15980	15980	15980	15980	2
407	20240614	120700	5646650	15980	15980	15980	15980	0
408	20240614	120600	5646650	15980	15980	15980	15980	0
409	20240614	120500	5646650	15980	15980	15980	15980	0
410	20240614	120400	5646650	15980	15980	15980	15980	0
411	20240614	120300	5646650	15980	15980	15980	15980	0
412	20240614	120200	5646650	15980	15980	15980	15980	0
413	20240614	120100	5646650	15980	15980	15980	15980	0
414	20240614	120000	5646650	15980	15980	15980	15980	2
415	20240614	115900	5614690	15980	15980	15980	15980	0
416	20240614	115800	5614690	15980	15980	15980	15980	0
417	20240614	115700	5614690	15980	15980	15980	15980	0
418	20240614	115600	5614690	15980	15980	15980	15980	0
419	20240614	115500	5614690	15980	15980	15980	15980	0
420	20240614	115400	5614690	15980	15980	15980	15980	1
421	20240614	115300	5598710	15960	15960	15960	15960	0
422	20240614	115200	5598710	15960	15960	15960	15960	0
423	20240614	115100	5598710	15960	15960	15960	15960	0
424	20240614	115000	5598710	15960	15960	15960	15960	0
425	20240614	114900	5598710	15960	15960	15960	15960	0
426	20240614	114800	5598710	15960	15960	15960	15960	0
427	20240614	114700	5598710	15960	15960	15960	15960	0
428	20240614	114600	5598710	15960	15960	15960	15960	11
429	20240614	114500	5423150	15980	15980	15980	15980	0
430	20240614	114400	5423150	15980	15980	15980	15980	0
431	20240614	114300	5423150	15980	15980	15980	15980	1
432	20240614	114200	5407170	15990	15990	15990	15990	0
433	20240614	114100	5407170	15990	15990	15990	15990	0
434	20240614	114000	5407170	15990	15990	15990	15990	0
435	20240614	113900	5407170	15990	15990	15990	15990	0
436	20240614	113800	5407170	15990	15990	15990	15990	0
437	20240614	113700	5407170	15990	15990	15990	15990	0
438	20240614	113600	5407170	15990	15990	15990	15990	0
439	20240614	113500	5407170	15990	15990	15990	15990	0
440	20240614	113400	5407170	15990	15990	15990	15990	0
441	20240614	113300	5407170	15990	15990	15990	15990	0
442	20240614	113200	5407170	15990	15990	15990	15990	0
443	20240614	113100	5407170	15990	15990	15990	15990	0
444	20240614	113000	5407170	15990	15990	15990	15990	0
445	20240614	112900	5407170	15990	15990	15990	15990	1
446	20240614	112800	5391180	15990	15990	15990	15990	0
447	20240614	112700	5391180	15990	15990	15990	15990	0
448	20240614	112600	5391180	15990	15990	15990	15990	0
449	20240614	112500	5391180	15990	15990	15990	15990	0
450	20240614	112400	5391180	15990	15990	15990	15990	0
451	20240614	112300	5391180	15990	15990	15990	15990	0
452	20240614	112200	5391180	15990	15990	15990	15990	0
453	20240614	112100	5391180	15990	15990	15990	15990	0
454	20240614	112000	5391180	15990	15990	15990	15990	0
455	20240614	111900	5391180	15990	15990	15990	15990	0
456	20240614	111800	5391180	15990	15990	15990	15990	0
457	20240614	111700	5391180	15990	15990	15990	15990	0
458	20240614	111600	5391180	15990	15990	15990	15990	0
459	20240614	111500	5391180	15990	15990	15990	15990	0
460	20240614	111400	5391180	15990	15990	15990	15990	1
461	20240614	111300	5375190	15990	15990	15990	15990	0
462	20240614	111200	5375190	15990	15990	15990	15990	0
463	20240614	111100	5375190	15990	15990	15990	15990	0
464	20240614	111000	5375190	15990	15990	15990	15990	0
465	20240614	110900	5375190	15990	15990	15990	15990	0
466	20240614	110800	5375190	15990	15990	15990	15990	0
467	20240614	110700	5375190	15990	15990	15990	15990	0
468	20240614	110600	5375190	15990	15990	15990	15990	0
469	20240614	110500	5375190	15990	15990	15990	15990	0
470	20240614	110400	5375190	15990	15990	15990	15990	0
471	20240614	110300	5375190	15990	15990	15990	15990	0
472	20240614	110200	5375190	15990	15990	15990	15990	0
473	20240614	110100	5375190	15990	15990	15990	15990	0
474	20240614	110000	5375190	15990	15990	15990	15990	0
475	20240614	105900	5375190	15990	15990	15990	15990	0
476	20240614	105800	5375190	15990	15990	15990	15990	0
477	20240614	105700	5375190	15990	15990	15990	15990	0
478	20240614	105600	5375190	15990	15990	15990	15990	0
479	20240614	105500	5375190	15990	15990	15990	15990	0
480	20240614	105400	5375190	15990	15990	15990	15990	0
481	20240614	105300	5375190	15990	15990	15990	15990	0
482	20240614	105200	5375190	15990	15990	15990	15990	0
483	20240614	105100	5375190	15990	15990	15990	15990	76
484	20240614	105000	4159950	16000	16000	16000	16000	0
485	20240614	104900	4159950	16000	16000	16000	16000	0
486	20240614	104800	4159950	16000	16000	16000	16000	0
487	20240614	104700	4159950	16000	16000	16000	16000	0
488	20240614	104600	4159950	16000	16000	16000	16000	0
489	20240614	104500	4159950	16000	16000	16000	16000	33
490	20240614	104400	3631950	16000	16000	16000	16000	1
491	20240614	104300	3615950	16000	16000	16000	16000	0
492	20240614	104200	3615950	16000	16000	16000	16000	1
493	20240614	104100	3599950	16000	16000	16000	16000	0
494	20240614	104000	3599950	16000	16000	16000	16000	102
495	20240614	103900	1967950	16000	16000	16000	16000	0
496	20240614	103800	1967950	16000	16000	16000	16000	0
497	20240614	103700	1967950	16000	16000	16000	16000	1
498	20240614	103600	1951950	16000	16000	16000	16000	13
499	20240614	103500	1743950	16000	16000	16000	16000	0
500	20240614	103400	1743950	16000	16000	16000	16000	0
501	20240614	103300	1743950	16000	16000	16000	16000	0
502	20240614	103200	1743950	16000	16000	16000	16000	0
503	20240614	103100	1743950	16000	16000	16000	16000	0
504	20240614	103000	1743950	16000	16000	16000	16000	0
505	20240614	102900	1743950	16000	16000	16000	16000	0
506	20240614	102800	1743950	16000	16000	16000	16000	0
507	20240614	102700	1743950	16000	16000	16000	16000	0
508	20240614	102600	1743950	16000	16000	16000	16000	0
509	20240614	102500	1743950	16000	16000	16000	16000	0
510	20240614	102400	1743950	16000	16000	16000	16000	0
511	20240614	102300	1743950	16000	16000	16000	16000	0
512	20240614	102200	1743950	16000	16000	16000	16000	0
513	20240614	102100	1743950	16000	16000	16000	16000	0
514	20240614	102000	1743950	16000	16000	16000	16000	0
515	20240614	101900	1743950	16000	16000	16000	16000	0
516	20240614	101800	1743950	16000	16000	16000	16000	0
517	20240614	101700	1743950	16000	16000	16000	16000	0
518	20240614	101600	1743950	16000	16000	16000	16000	0
519	20240614	101500	1743950	16000	16000	16000	16000	0
520	20240614	101400	1743950	16000	16000	16000	16000	0
521	20240614	101300	1743950	16000	16000	16000	16000	0
522	20240614	101200	1743950	16000	16000	16000	16000	0
523	20240614	101100	1743950	16000	16000	16000	16000	0
524	20240614	101000	1743950	16000	16000	16000	16000	0
525	20240614	100900	1743950	16000	16000	16000	16000	0
526	20240614	100800	1743950	16000	16000	16000	16000	0
527	20240614	100700	1743950	16000	16000	16000	16000	0
528	20240614	100600	1743950	16000	16000	16000	16000	0
529	20240614	100500	1743950	16000	16000	16000	16000	0
530	20240614	100400	1743950	16000	16000	16000	16000	0
531	20240614	100300	1743950	16000	16000	16000	16000	0
532	20240614	100200	1743950	16000	16000	16000	16000	0
533	20240614	100100	1743950	16000	16000	16000	16000	0
534	20240614	100000	1743950	16000	16000	16000	16000	0
535	20240614	095900	1743950	16000	16000	16000	16000	0
536	20240614	095800	1743950	16000	16000	16000	16000	0
537	20240614	095700	1743950	16000	16000	16000	16000	0
538	20240614	095600	1743950	16000	16000	16000	16000	1
539	20240614	095500	1727950	16000	16000	16000	16000	1
540	20240614	095400	1711950	16000	16000	16000	16000	0
541	20240614	095300	1711950	16000	16000	16000	16000	0
542	20240614	095200	1711950	16000	16000	16000	16000	0
543	20240614	095100	1711950	16000	16000	16000	16000	3
544	20240614	095000	1663950	15990	15990	15990	15990	0
545	20240614	094900	1663950	15990	15990	15990	15990	0
546	20240614	094800	1663950	15990	15990	15990	15990	0
547	20240614	094700	1663950	15990	15990	15990	15990	0
548	20240614	094600	1663950	15990	15990	15990	15990	0
549	20240614	094500	1663950	15990	15990	15990	15990	0
550	20240614	094400	1663950	15990	15990	15990	15990	59
551	20240614	094300	720540	15990	15990	15990	15990	0
552	20240614	094200	720540	15990	15990	15990	15990	0
553	20240614	094100	720540	15990	15990	15990	15990	0
554	20240614	094000	720540	15990	15990	15990	15990	0
555	20240614	093900	720540	15990	15990	15990	15990	0
556	20240614	093800	720540	15990	15990	15990	15990	0
557	20240614	093700	720540	15990	15990	15990	15990	0
558	20240614	093600	720540	15990	15990	15990	15990	0
559	20240614	093500	720540	15990	15990	15990	15990	0
560	20240614	093400	720540	15990	15990	15990	15990	0
561	20240614	093300	720540	15990	15990	15990	15990	0
562	20240614	093200	720540	15990	15990	15990	15990	0
563	20240614	093100	720540	15990	15990	15990	15990	0
564	20240614	093000	720540	15990	15990	15990	15990	0
565	20240614	092900	720540	15990	15990	15990	15990	0
566	20240614	092800	720540	15990	15990	15990	15990	0
567	20240614	092700	720540	15990	15990	15990	15990	0
568	20240614	092600	720540	15990	15990	15990	15990	19
569	20240614	092500	416730	16000	16000	16000	16000	0
570	20240614	092400	416730	16000	16000	16000	16000	0
571	20240614	092300	416730	16000	16000	16000	16000	0
572	20240614	092200	416730	16000	16000	16000	16000	0
573	20240614	092100	416730	16000	16000	16000	16000	0
574	20240614	092000	416730	16000	16000	16000	16000	0
575	20240614	091900	416730	16000	16000	16000	16000	0
576	20240614	091800	416730	16000	16010	16010	16000	3
577	20240614	091700	368720	16040	16040	16040	16040	0
578	20240614	091600	368720	16040	16040	16040	16040	0
579	20240614	091500	368720	16040	16040	16040	16040	0
580	20240614	091400	368720	16040	16040	16040	16040	0
581	20240614	091300	368720	16040	16040	16040	16040	0
582	20240614	091200	368720	16040	16040	16040	16040	2
583	20240614	091100	336640	16040	16040	16040	16040	0
584	20240614	091000	336640	16040	16040	16040	16040	0
585	20240614	090900	336640	16040	16040	16040	16040	0
586	20240614	090800	336640	16040	16040	16040	16040	0
587	20240614	090700	336640	16040	16040	16040	16040	0
588	20240614	090600	336640	16040	16040	16040	16040	0
589	20240614	090500	336640	16040	16040	16040	16040	0
590	20240614	090400	336640	16040	16040	16040	16040	0
591	20240614	090300	336640	16040	16040	16040	16040	17
592	20240614	090200	63960	15990	15990	15990	15990	1
593	20240614	090100	47970	15990	15990	15990	15990	0
594	20240614	090000	47970	15990	15990	15990	15990	3