KissMeData/016250/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190100	20472070	15640	15640	15640	15640	158
3	20240621	190000	20472070	15640	15640	15640	15640	0
4	20240621	185900	20472070	15640	15640	15640	15640	0
5	20240621	185800	20472070	15640	15640	15640	15640	0
6	20240621	185700	20472070	15640	15640	15640	15640	0
7	20240621	185600	20472070	15640	15640	15640	15640	0
8	20240621	185500	20472070	15640	15640	15640	15640	0
9	20240621	185400	20472070	15640	15640	15640	15640	0
10	20240621	185300	20472070	15640	15640	15640	15640	0
11	20240621	185200	20472070	15640	15640	15640	15640	0
12	20240621	185100	20472070	15640	15640	15640	15640	0
13	20240621	185000	20472070	15640	15640	15640	15640	0
14	20240621	184900	20472070	15640	15640	15640	15640	0
15	20240621	184800	20472070	15640	15640	15640	15640	0
16	20240621	184700	20472070	15640	15640	15640	15640	0
17	20240621	184600	20472070	15640	15640	15640	15640	0
18	20240621	184500	20472070	15640	15640	15640	15640	0
19	20240621	184400	20472070	15640	15640	15640	15640	0
20	20240621	184300	20472070	15640	15640	15640	15640	0
21	20240621	184200	20472070	15640	15640	15640	15640	0
22	20240621	184100	20472070	15640	15640	15640	15640	0
23	20240621	184000	20472070	15640	15640	15640	15640	0
24	20240621	183900	20472070	15640	15640	15640	15640	0
25	20240621	183800	20472070	15640	15640	15640	15640	0
26	20240621	183700	20472070	15640	15640	15640	15640	0
27	20240621	183600	20472070	15640	15640	15640	15640	0
28	20240621	183500	20472070	15640	15640	15640	15640	0
29	20240621	183400	20472070	15640	15640	15640	15640	0
30	20240621	183300	20472070	15640	15640	15640	15640	0
31	20240621	183200	20472070	15640	15640	15640	15640	0
32	20240621	183100	20472070	15640	15640	15640	15640	158
33	20240621	183000	20472070	15640	15640	15640	15640	0
34	20240621	182900	20472070	15640	15640	15640	15640	0
35	20240621	182800	20472070	15640	15640	15640	15640	0
36	20240621	182700	20472070	15640	15640	15640	15640	0
37	20240621	182600	20472070	15640	15640	15640	15640	0
38	20240621	182500	20472070	15640	15640	15640	15640	0
39	20240621	182400	20472070	15640	15640	15640	15640	0
40	20240621	182300	20472070	15640	15640	15640	15640	0
41	20240621	182200	20472070	15640	15640	15640	15640	0
42	20240621	182100	20472070	15640	15640	15640	15640	0
43	20240621	182000	20472070	15640	15640	15640	15640	0
44	20240621	181900	20472070	15640	15640	15640	15640	0
45	20240621	181800	20472070	15640	15640	15640	15640	0
46	20240621	181700	20472070	15640	15640	15640	15640	0
47	20240621	181600	20472070	15640	15640	15640	15640	0
48	20240621	181500	20472070	15640	15640	15640	15640	0
49	20240621	181400	20472070	15640	15640	15640	15640	0
50	20240621	181300	20472070	15640	15640	15640	15640	0
51	20240621	181200	20472070	15640	15640	15640	15640	0
52	20240621	181100	20472070	15640	15640	15640	15640	0
53	20240621	181000	20472070	15640	15640	15640	15640	0
54	20240621	180900	20472070	15640	15640	15640	15640	0
55	20240621	180800	20472070	15640	15640	15640	15640	0
56	20240621	180700	20472070	15640	15640	15640	15640	0
57	20240621	180600	20472070	15640	15640	15640	15640	0
58	20240621	180500	20472070	15640	15640	15640	15640	0
59	20240621	180400	20472070	15640	15640	15640	15640	0
60	20240621	180300	20472070	15640	15640	15640	15640	0
61	20240621	180200	20472070	15640	15640	15640	15640	0
62	20240621	180100	20472070	15640	15640	15640	15640	158
63	20240621	180000	20472070	15640	15640	15640	15640	0
64	20240621	175900	20472070	15640	15640	15640	15640	0
65	20240621	175800	20472070	15640	15640	15640	15640	0
66	20240621	175700	20472070	15640	15640	15640	15640	0
67	20240621	175600	20472070	15640	15640	15640	15640	0
68	20240621	175500	20472070	15640	15640	15640	15640	0
69	20240621	175400	20472070	15640	15640	15640	15640	0
70	20240621	175300	20472070	15640	15640	15640	15640	0
71	20240621	175200	20472070	15640	15640	15640	15640	0
72	20240621	175100	20472070	15640	15640	15640	15640	0
73	20240621	175000	20472070	15640	15640	15640	15640	0
74	20240621	174900	20472070	15640	15640	15640	15640	0
75	20240621	174800	20472070	15640	15640	15640	15640	0
76	20240621	174700	20472070	15640	15640	15640	15640	0
77	20240621	174600	20472070	15640	15640	15640	15640	0
78	20240621	174500	20472070	15640	15640	15640	15640	0
79	20240621	174400	20472070	15640	15640	15640	15640	0
80	20240621	174300	20472070	15640	15640	15640	15640	0
81	20240621	174200	20472070	15640	15640	15640	15640	0
82	20240621	174100	20472070	15640	15640	15640	15640	0
83	20240621	174000	20472070	15640	15640	15640	15640	0
84	20240621	173900	20472070	15640	15640	15640	15640	0
85	20240621	173800	20472070	15640	15640	15640	15640	0
86	20240621	173700	20472070	15640	15640	15640	15640	0
87	20240621	173600	20472070	15640	15640	15640	15640	0
88	20240621	173500	20472070	15640	15640	15640	15640	0
89	20240621	173400	20472070	15640	15640	15640	15640	0
90	20240621	173300	20472070	15640	15640	15640	15640	0
91	20240621	173200	20472070	15640	15640	15640	15640	0
92	20240621	173100	20472070	15640	15640	15640	15640	158
93	20240621	173000	20472070	15640	15640	15640	15640	0
94	20240621	172900	20472070	15640	15640	15640	15640	0
95	20240621	172800	20472070	15640	15640	15640	15640	0
96	20240621	172700	20472070	15640	15640	15640	15640	0
97	20240621	172600	20472070	15640	15640	15640	15640	0
98	20240621	172500	20472070	15640	15640	15640	15640	0
99	20240621	172400	20472070	15640	15640	15640	15640	0
100	20240621	172300	20472070	15640	15640	15640	15640	0
101	20240621	172200	20472070	15640	15640	15640	15640	0
102	20240621	172100	20472070	15640	15640	15640	15640	0
103	20240621	172000	20472070	15640	15640	15640	15640	0
104	20240621	171900	20472070	15640	15640	15640	15640	0
105	20240621	171800	20472070	15640	15640	15640	15640	0
106	20240621	171700	20472070	15640	15640	15640	15640	0
107	20240621	171600	20472070	15640	15640	15640	15640	0
108	20240621	171500	20472070	15640	15640	15640	15640	0
109	20240621	171400	20472070	15640	15640	15640	15640	0
110	20240621	171300	20472070	15640	15640	15640	15640	0
111	20240621	171200	20472070	15640	15640	15640	15640	0
112	20240621	171100	20472070	15640	15640	15640	15640	0
113	20240621	171000	20472070	15640	15640	15640	15640	0
114	20240621	170900	20472070	15640	15640	15640	15640	0
115	20240621	170800	20472070	15640	15640	15640	15640	0
116	20240621	170700	20472070	15640	15640	15640	15640	0
117	20240621	170600	20472070	15640	15640	15640	15640	0
118	20240621	170500	20472070	15640	15640	15640	15640	0
119	20240621	170400	20472070	15640	15640	15640	15640	0
120	20240621	170300	20472070	15640	15640	15640	15640	0
121	20240621	170200	20472070	15640	15640	15640	15640	0
122	20240621	170100	20472070	15640	15640	15640	15640	158
123	20240621	170000	20472070	15640	15640	15640	15640	0
124	20240621	165900	20472070	15640	15640	15640	15640	0
125	20240621	165800	20472070	15640	15640	15640	15640	0
126	20240621	165700	20472070	15640	15640	15640	15640	0
127	20240621	165600	20472070	15640	15640	15640	15640	0
128	20240621	165500	20472070	15640	15640	15640	15640	0
129	20240621	165400	20472070	15640	15640	15640	15640	0
130	20240621	165300	20472070	15640	15640	15640	15640	0
131	20240621	165200	20472070	15640	15640	15640	15640	0
132	20240621	165100	20472070	15640	15640	15640	15640	0
133	20240621	165000	20472070	15640	15640	15640	15640	0
134	20240621	164900	20472070	15640	15640	15640	15640	0
135	20240621	164800	20472070	15640	15640	15640	15640	0
136	20240621	164700	20472070	15640	15640	15640	15640	0
137	20240621	164600	20472070	15640	15640	15640	15640	0
138	20240621	164500	20472070	15640	15640	15640	15640	0
139	20240621	164400	20472070	15640	15640	15640	15640	0
140	20240621	164300	20472070	15640	15640	15640	15640	0
141	20240621	164200	20472070	15640	15640	15640	15640	0
142	20240621	164100	20472070	15640	15640	15640	15640	0
143	20240621	164000	20472070	15640	15640	15640	15640	0
144	20240621	163900	20472070	15640	15640	15640	15640	0
145	20240621	163800	20472070	15640	15640	15640	15640	0
146	20240621	163700	20472070	15640	15640	15640	15640	0
147	20240621	163600	20472070	15640	15640	15640	15640	0
148	20240621	163500	20472070	15640	15640	15640	15640	0
149	20240621	163400	20472070	15640	15640	15640	15640	0
150	20240621	163300	20472070	15640	15640	15640	15640	0
151	20240621	163200	20472070	15640	15640	15640	15640	0
152	20240621	163100	20472070	15640	15640	15640	15640	158
153	20240621	163000	20472070	15640	15640	15640	15640	0
154	20240621	162900	20472070	15640	15640	15640	15640	0
155	20240621	162800	20472070	15640	15640	15640	15640	0
156	20240621	162700	20472070	15640	15640	15640	15640	0
157	20240621	162600	20472070	15640	15640	15640	15640	0
158	20240621	162500	20472070	15640	15640	15640	15640	0
159	20240621	162400	20472070	15640	15640	15640	15640	0
160	20240621	162300	20472070	15640	15640	15640	15640	0
161	20240621	162200	20472070	15640	15640	15640	15640	0
162	20240621	162100	20472070	15640	15640	15640	15640	0
163	20240621	162000	20472070	15640	15640	15640	15640	0
164	20240621	161900	20472070	15640	15640	15640	15640	0
165	20240621	161800	20472070	15640	15640	15640	15640	0
166	20240621	161700	20472070	15640	15640	15640	15640	0
167	20240621	161600	20472070	15640	15640	15640	15640	0
168	20240621	161500	20472070	15640	15640	15640	15640	0
169	20240621	161400	20472070	15640	15640	15640	15640	0
170	20240621	161300	20472070	15640	15640	15640	15640	0
171	20240621	161200	20472070	15640	15640	15640	15640	0
172	20240621	161100	20472070	15640	15640	15640	15640	0
173	20240621	161000	20472070	15640	15640	15640	15640	0
174	20240621	160900	20472070	15640	15640	15640	15640	0
175	20240621	160800	20472070	15640	15640	15640	15640	0
176	20240621	160700	20472070	15640	15640	15640	15640	0
177	20240621	160600	20472070	15640	15640	15640	15640	0
178	20240621	160500	20472070	15640	15640	15640	15640	0
179	20240621	160400	20472070	15640	15640	15640	15640	0
180	20240621	160300	20472070	15640	15640	15640	15640	0
181	20240621	160200	20472070	15640	15640	15640	15640	0
182	20240621	160100	20472070	15640	15640	15640	15640	158
183	20240621	160000	20472070	15640	15640	15640	15640	0
184	20240621	155900	20472070	15640	15640	15640	15640	0
185	20240621	155800	20472070	15640	15640	15640	15640	0
186	20240621	155700	20472070	15640	15640	15640	15640	0
187	20240621	155600	20472070	15640	15640	15640	15640	0
188	20240621	155500	20472070	15640	15640	15640	15640	0
189	20240621	155400	20472070	15640	15640	15640	15640	0
190	20240621	155300	20472070	15640	15640	15640	15640	0
191	20240621	155200	20472070	15640	15640	15640	15640	0
192	20240621	155100	20472070	15640	15640	15640	15640	0
193	20240621	155000	20472070	15640	15640	15640	15640	0
194	20240621	154900	20472070	15640	15640	15640	15640	0
195	20240621	154800	20472070	15640	15640	15640	15640	0
196	20240621	154700	20472070	15640	15640	15640	15640	0
197	20240621	154600	20472070	15640	15640	15640	15640	0
198	20240621	154500	20472070	15640	15640	15640	15640	0
199	20240621	154400	20472070	15640	15640	15640	15640	0
200	20240621	154300	20472070	15640	15640	15640	15640	0
201	20240621	154200	20472070	15640	15640	15640	15640	0
202	20240621	154100	20472070	15640	15640	15640	15640	0
203	20240621	154000	20472070	15640	15640	15640	15640	0
204	20240621	153900	20472070	15640	15640	15640	15640	0
205	20240621	153800	20472070	15640	15640	15640	15640	0
206	20240621	153700	20472070	15640	15640	15640	15640	0
207	20240621	153600	20472070	15640	15640	15640	15640	0
208	20240621	153500	20472070	15640	15640	15640	15640	0
209	20240621	153400	20472070	15640	15640	15640	15640	0
210	20240621	153300	20472070	15640	15640	15640	15640	0
211	20240621	153200	20472070	15640	15640	15640	15640	0
212	20240621	153100	20472070	15640	15640	15640	15640	158
213	20240621	153000	20472070	15640	15640	15640	15640	158
214	20240621	152900	18000950	15640	15640	15640	15640	0
215	20240621	152800	18000950	15640	15640	15640	15640	0
216	20240621	152700	18000950	15640	15640	15640	15640	0
217	20240621	152600	18000950	15640	15640	15640	15640	0
218	20240621	152500	18000950	15640	15640	15640	15640	0
219	20240621	152400	18000950	15640	15640	15640	15640	0
220	20240621	152300	18000950	15640	15640	15640	15640	0
221	20240621	152200	18000950	15640	15640	15640	15640	0
222	20240621	152100	18000950	15640	15640	15640	15640	0
223	20240621	152000	18000950	15640	15640	15640	15640	0
224	20240621	151900	18000950	15640	15640	15640	15640	0
225	20240621	151800	18000950	15640	15640	15640	15640	0
226	20240621	151700	18000950	15640	15640	15640	15640	111
227	20240621	151600	16264910	15640	15640	15640	15640	0
228	20240621	151500	16264910	15640	15640	15640	15640	0
229	20240621	151400	16264910	15640	15640	15640	15640	0
230	20240621	151300	16264910	15640	15640	15640	15640	0
231	20240621	151200	16264910	15640	15640	15640	15640	0
232	20240621	151100	16264910	15640	15640	15640	15640	0
233	20240621	151000	16264910	15640	15640	15640	15640	1
234	20240621	150900	16249270	15700	15700	15700	15700	5
235	20240621	150800	16170770	15700	15700	15700	15700	0
236	20240621	150700	16170770	15700	15700	15700	15700	0
237	20240621	150600	16170770	15700	15700	15700	15700	0
238	20240621	150500	16170770	15700	15700	15700	15700	100
239	20240621	150400	14600770	15700	15700	15700	15700	294
240	20240621	150300	9984970	15700	15700	15700	15700	0
241	20240621	150200	9984970	15700	15700	15700	15700	0
242	20240621	150100	9984970	15700	15700	15700	15700	0
243	20240621	150000	9984970	15700	15700	15700	15700	0
244	20240621	145900	9984970	15700	15700	15700	15700	0
245	20240621	145800	9984970	15700	15700	15700	15700	0
246	20240621	145700	9984970	15700	15700	15700	15700	0
247	20240621	145600	9984970	15700	15700	15700	15700	0
248	20240621	145500	9984970	15700	15700	15700	15700	0
249	20240621	145400	9984970	15700	15700	15700	15700	0
250	20240621	145300	9984970	15700	15700	15700	15700	6
251	20240621	145200	9890770	15700	15700	15700	15700	0
252	20240621	145100	9890770	15700	15700	15700	15700	0
253	20240621	145000	9890770	15700	15700	15700	15700	0
254	20240621	144900	9890770	15700	15700	15700	15700	0
255	20240621	144800	9890770	15700	15700	15700	15700	0
256	20240621	144700	9890770	15700	15700	15700	15700	0
257	20240621	144600	9890770	15700	15700	15700	15700	0
258	20240621	144500	9890770	15700	15700	15700	15700	0
259	20240621	144400	9890770	15700	15700	15700	15700	0
260	20240621	144300	9890770	15700	15700	15700	15700	0
261	20240621	144200	9890770	15700	15700	15700	15700	0
262	20240621	144100	9890770	15700	15700	15700	15700	0
263	20240621	144000	9890770	15700	15700	15700	15700	0
264	20240621	143900	9890770	15700	15700	15700	15700	0
265	20240621	143800	9890770	15700	15700	15700	15700	0
266	20240621	143700	9890770	15700	15700	15700	15700	0
267	20240621	143600	9890770	15700	15700	15700	15700	0
268	20240621	143500	9890770	15700	15700	15700	15700	0
269	20240621	143400	9890770	15700	15700	15700	15700	0
270	20240621	143300	9890770	15700	15700	15700	15700	0
271	20240621	143200	9890770	15700	15700	15700	15700	0
272	20240621	143100	9890770	15700	15700	15700	15700	0
273	20240621	143000	9890770	15700	15700	15700	15700	0
274	20240621	142900	9890770	15700	15700	15700	15700	0
275	20240621	142800	9890770	15700	15700	15700	15700	0
276	20240621	142700	9890770	15700	15700	15700	15700	0
277	20240621	142600	9890770	15700	15700	15700	15700	0
278	20240621	142500	9890770	15700	15700	15700	15700	0
279	20240621	142400	9890770	15700	15700	15700	15700	0
280	20240621	142300	9890770	15700	15700	15700	15700	16
281	20240621	142200	9639570	15670	15670	15670	15670	0
282	20240621	142100	9639570	15670	15670	15670	15670	0
283	20240621	142000	9639570	15670	15670	15670	15670	0
284	20240621	141900	9639570	15670	15670	15670	15670	0
285	20240621	141800	9639570	15670	15670	15670	15670	0
286	20240621	141700	9639570	15670	15670	15670	15670	20
287	20240621	141600	9326170	15670	15670	15670	15670	0
288	20240621	141500	9326170	15670	15670	15670	15670	0
289	20240621	141400	9326170	15670	15670	15670	15670	0
290	20240621	141300	9326170	15670	15670	15670	15670	0
291	20240621	141200	9326170	15670	15670	15670	15670	0
292	20240621	141100	9326170	15670	15670	15670	15670	0
293	20240621	141000	9326170	15670	15670	15670	15670	0
294	20240621	140900	9326170	15670	15670	15670	15670	63
295	20240621	140800	8338960	15670	15670	15670	15670	0
296	20240621	140700	8338960	15670	15670	15670	15670	0
297	20240621	140600	8338960	15670	15670	15670	15670	0
298	20240621	140500	8338960	15670	15670	15670	15670	0
299	20240621	140400	8338960	15670	15670	15670	15670	0
300	20240621	140300	8338960	15670	15670	15670	15670	0
301	20240621	140200	8338960	15670	15670	15670	15670	1
302	20240621	140100	8323290	15670	15670	15670	15670	0
303	20240621	140000	8323290	15670	15670	15670	15670	0
304	20240621	135900	8323290	15670	15670	15670	15670	0
305	20240621	135800	8323290	15670	15670	15670	15670	0
306	20240621	135700	8323290	15670	15670	15670	15670	0
307	20240621	135600	8323290	15670	15670	15670	15670	0
308	20240621	135500	8323290	15670	15670	15670	15670	0
309	20240621	135400	8323290	15670	15670	15670	15670	0
310	20240621	135300	8323290	15670	15670	15670	15670	0
311	20240621	135200	8323290	15670	15670	15670	15670	0
312	20240621	135100	8323290	15670	15670	15670	15670	0
313	20240621	135000	8323290	15670	15670	15670	15670	0
314	20240621	134900	8323290	15670	15670	15670	15670	0
315	20240621	134800	8323290	15670	15670	15670	15670	0
316	20240621	134700	8323290	15670	15670	15670	15670	10
317	20240621	134600	8166590	15670	15670	15670	15670	1
318	20240621	134500	8150920	15670	15670	15670	15670	0
319	20240621	134400	8150920	15670	15670	15670	15670	0
320	20240621	134300	8150920	15670	15670	15670	15670	0
321	20240621	134200	8150920	15670	15670	15670	15670	0
322	20240621	134100	8150920	15670	15670	15670	15670	0
323	20240621	134000	8150920	15670	15670	15670	15670	0
324	20240621	133900	8150920	15670	15670	15670	15670	0
325	20240621	133800	8150920	15670	15670	15670	15670	0
326	20240621	133700	8150920	15670	15670	15670	15670	0
327	20240621	133600	8150920	15670	15670	15670	15670	0
328	20240621	133500	8150920	15670	15670	15670	15670	0
329	20240621	133400	8150920	15670	15670	15670	15670	0
330	20240621	133300	8150920	15670	15670	15670	15670	0
331	20240621	133200	8150920	15670	15670	15670	15670	0
332	20240621	133100	8150920	15670	15670	15670	15670	0
333	20240621	133000	8150920	15670	15670	15670	15670	0
334	20240621	132900	8150920	15670	15670	15670	15670	0
335	20240621	132800	8150920	15670	15670	15670	15670	0
336	20240621	132700	8150920	15670	15670	15670	15670	0
337	20240621	132600	8150920	15670	15670	15670	15670	0
338	20240621	132500	8150920	15670	15670	15670	15670	0
339	20240621	132400	8150920	15670	15670	15670	15670	0
340	20240621	132300	8150920	15670	15670	15670	15670	0
341	20240621	132200	8150920	15670	15670	15670	15670	0
342	20240621	132100	8150920	15670	15670	15670	15670	0
343	20240621	132000	8150920	15670	15670	15670	15670	0
344	20240621	131900	8150920	15670	15670	15670	15670	9
345	20240621	131800	8009890	15670	15670	15670	15670	0
346	20240621	131700	8009890	15670	15670	15670	15670	0
347	20240621	131600	8009890	15670	15670	15670	15670	0
348	20240621	131500	8009890	15670	15670	15670	15670	0
349	20240621	131400	8009890	15670	15670	15670	15670	0
350	20240621	131300	8009890	15670	15670	15670	15670	0
351	20240621	131200	8009890	15670	15670	15670	15670	0
352	20240621	131100	8009890	15670	15670	15670	15670	0
353	20240621	131000	8009890	15670	15670	15670	15670	0
354	20240621	130900	8009890	15670	15670	15670	15670	0
355	20240621	130800	8009890	15670	15670	15670	15670	0
356	20240621	130700	8009890	15670	15670	15670	15670	0
357	20240621	130600	8009890	15670	15670	15670	15670	0
358	20240621	130500	8009890	15670	15670	15670	15670	0
359	20240621	130400	8009890	15670	15670	15670	15670	0
360	20240621	130300	8009890	15670	15670	15670	15670	0
361	20240621	130200	8009890	15670	15670	15670	15670	0
362	20240621	130100	8009890	15670	15670	15670	15670	0
363	20240621	130000	8009890	15670	15670	15670	15670	0
364	20240621	125900	8009890	15670	15670	15670	15670	0
365	20240621	125800	8009890	15670	15670	15670	15670	0
366	20240621	125700	8009890	15670	15670	15670	15670	0
367	20240621	125600	8009890	15670	15670	15670	15670	0
368	20240621	125500	8009890	15670	15670	15670	15670	0
369	20240621	125400	8009890	15670	15670	15670	15670	0
370	20240621	125300	8009890	15670	15670	15670	15670	0
371	20240621	125200	8009890	15670	15670	15670	15670	0
372	20240621	125100	8009890	15670	15670	15670	15670	0
373	20240621	125000	8009890	15670	15670	15670	15670	0
374	20240621	124900	8009890	15670	15670	15670	15670	0
375	20240621	124800	8009890	15670	15670	15670	15670	0
376	20240621	124700	8009890	15670	15670	15670	15670	0
377	20240621	124600	8009890	15670	15670	15670	15670	0
378	20240621	124500	8009890	15670	15670	15670	15670	0
379	20240621	124400	8009890	15670	15670	15670	15670	0
380	20240621	124300	8009890	15670	15670	15670	15670	0
381	20240621	124200	8009890	15670	15670	15670	15670	0
382	20240621	124100	8009890	15670	15670	15670	15670	4
383	20240621	124000	7947210	15580	15580	15580	15580	0
384	20240621	123900	7947210	15580	15580	15580	15580	0
385	20240621	123800	7947210	15580	15580	15580	15580	0
386	20240621	123700	7947210	15580	15580	15580	15580	0
387	20240621	123600	7947210	15580	15580	15580	15580	0
388	20240621	123500	7947210	15580	15580	15580	15580	0
389	20240621	123400	7947210	15580	15580	15580	15580	0
390	20240621	123300	7947210	15580	15580	15580	15580	0
391	20240621	123200	7947210	15580	15580	15580	15580	0
392	20240621	123100	7947210	15580	15580	15580	15580	0
393	20240621	123000	7947210	15580	15580	15580	15580	0
394	20240621	122900	7947210	15580	15580	15580	15580	3
395	20240621	122800	7900470	15570	15570	15570	15570	0
396	20240621	122700	7900470	15570	15570	15570	15570	0
397	20240621	122600	7900470	15570	15570	15570	15570	0
398	20240621	122500	7900470	15570	15570	15570	15570	19
399	20240621	122400	7604640	15580	15580	15580	15580	14
400	20240621	122300	7386520	15590	15590	15590	15590	6
401	20240621	122200	7292980	15690	15690	15690	15690	0
402	20240621	122100	7292980	15690	15690	15690	15690	0
403	20240621	122000	7292980	15690	15690	15690	15690	0
404	20240621	121900	7292980	15690	15690	15690	15690	0
405	20240621	121800	7292980	15690	15690	15690	15690	0
406	20240621	121700	7292980	15690	15690	15690	15690	0
407	20240621	121600	7292980	15690	15690	15690	15690	0
408	20240621	121500	7292980	15690	15690	15690	15690	0
409	20240621	121400	7292980	15690	15690	15690	15690	0
410	20240621	121300	7292980	15690	15690	15690	15690	0
411	20240621	121200	7292980	15690	15690	15690	15690	0
412	20240621	121100	7292980	15690	15690	15690	15690	0
413	20240621	121000	7292980	15690	15690	15690	15690	0
414	20240621	120900	7292980	15690	15690	15690	15690	0
415	20240621	120800	7292980	15690	15690	15690	15690	0
416	20240621	120700	7292980	15690	15690	15690	15690	0
417	20240621	120600	7292980	15690	15690	15690	15690	0
418	20240621	120500	7292980	15690	15690	15690	15690	0
419	20240621	120400	7292980	15690	15690	15690	15690	0
420	20240621	120300	7292980	15690	15690	15690	15690	0
421	20240621	120200	7292980	15690	15690	15690	15690	0
422	20240621	120100	7292980	15690	15690	15690	15690	0
423	20240621	120000	7292980	15690	15690	15690	15690	0
424	20240621	115900	7292980	15690	15690	15690	15690	0
425	20240621	115800	7292980	15690	15690	15690	15690	0
426	20240621	115700	7292980	15690	15690	15690	15690	0
427	20240621	115600	7292980	15690	15690	15690	15690	0
428	20240621	115500	7292980	15690	15690	15690	15690	0
429	20240621	115400	7292980	15690	15690	15690	15690	0
430	20240621	115300	7292980	15690	15690	15690	15690	0
431	20240621	115200	7292980	15690	15690	15690	15690	0
432	20240621	115100	7292980	15690	15690	15690	15690	0
433	20240621	115000	7292980	15690	15690	15690	15690	0
434	20240621	114900	7292980	15690	15690	15690	15690	0
435	20240621	114800	7292980	15690	15690	15690	15690	0
436	20240621	114700	7292980	15690	15690	15690	15690	0
437	20240621	114600	7292980	15690	15690	15690	15690	4
438	20240621	114500	7230220	15570	15570	15570	15570	0
439	20240621	114400	7230220	15570	15570	15570	15570	0
440	20240621	114300	7230220	15570	15570	15570	15570	0
441	20240621	114200	7230220	15570	15570	15570	15570	0
442	20240621	114100	7230220	15570	15580	15580	15570	70
443	20240621	114000	6139940	15690	15690	15690	15690	0
444	20240621	113900	6139940	15690	15690	15690	15690	0
445	20240621	113800	6139940	15690	15690	15690	15690	0
446	20240621	113700	6139940	15690	15690	15690	15690	0
447	20240621	113600	6139940	15690	15690	15690	15690	0
448	20240621	113500	6139940	15690	15690	15690	15690	0
449	20240621	113400	6139940	15690	15690	15690	15690	0
450	20240621	113300	6139940	15690	15690	15690	15690	0
451	20240621	113200	6139940	15690	15690	15690	15690	0
452	20240621	113100	6139940	15690	15690	15690	15690	0
453	20240621	113000	6139940	15690	15690	15690	15690	0
454	20240621	112900	6139940	15690	15690	15690	15690	0
455	20240621	112800	6139940	15690	15690	15690	15690	0
456	20240621	112700	6139940	15690	15690	15690	15690	0
457	20240621	112600	6139940	15690	15690	15690	15690	0
458	20240621	112500	6139940	15690	15690	15690	15690	0
459	20240621	112400	6139940	15690	15690	15690	15690	0
460	20240621	112300	6139940	15690	15690	15690	15690	0
461	20240621	112200	6139940	15690	15690	15690	15690	0
462	20240621	112100	6139940	15690	15690	15690	15690	0
463	20240621	112000	6139940	15690	15690	15690	15690	0
464	20240621	111900	6139940	15690	15690	15690	15690	9
465	20240621	111800	5998730	15690	15690	15690	15690	0
466	20240621	111700	5998730	15690	15690	15690	15690	0
467	20240621	111600	5998730	15690	15690	15690	15690	0
468	20240621	111500	5998730	15690	15690	15690	15690	0
469	20240621	111400	5998730	15690	15690	15690	15690	0
470	20240621	111300	5998730	15690	15690	15690	15690	0
471	20240621	111200	5998730	15690	15690	15690	15690	0
472	20240621	111100	5998730	15690	15690	15690	15690	0
473	20240621	111000	5998730	15690	15690	15690	15690	0
474	20240621	110900	5998730	15690	15690	15690	15690	0
475	20240621	110800	5998730	15690	15690	15690	15690	0
476	20240621	110700	5998730	15690	15690	15690	15690	0
477	20240621	110600	5998730	15690	15690	15690	15690	0
478	20240621	110500	5998730	15690	15690	15690	15690	0
479	20240621	110400	5998730	15690	15690	15690	15690	3
480	20240621	110300	5951660	15690	15690	15690	15690	0
481	20240621	110200	5951660	15690	15690	15690	15690	0
482	20240621	110100	5951660	15690	15690	15690	15690	0
483	20240621	110000	5951660	15690	15690	15690	15690	1
484	20240621	105900	5935970	15580	15580	15580	15580	0
485	20240621	105800	5935970	15580	15580	15580	15580	0
486	20240621	105700	5935970	15580	15580	15580	15580	0
487	20240621	105600	5935970	15580	15580	15580	15580	0
488	20240621	105500	5935970	15580	15630	15630	15580	100
489	20240621	105400	4376490	15690	15690	15690	15690	0
490	20240621	105300	4376490	15690	15690	15690	15690	0
491	20240621	105200	4376490	15690	15690	15690	15690	0
492	20240621	105100	4376490	15690	15690	15690	15690	0
493	20240621	105000	4376490	15690	15690	15690	15690	0
494	20240621	104900	4376490	15690	15690	15690	15690	0
495	20240621	104800	4376490	15690	15690	15690	15690	0
496	20240621	104700	4376490	15690	15690	15690	15690	0
497	20240621	104600	4376490	15690	15690	15690	15690	0
498	20240621	104500	4376490	15690	15690	15690	15690	0
499	20240621	104400	4376490	15690	15690	15690	15690	0
500	20240621	104300	4376490	15690	15690	15690	15690	0
501	20240621	104200	4376490	15690	15690	15690	15690	4
502	20240621	104100	4313730	15700	15700	15700	15700	0
503	20240621	104000	4313730	15700	15700	15700	15700	0
504	20240621	103900	4313730	15700	15700	15700	15700	0
505	20240621	103800	4313730	15700	15700	15700	15700	0
506	20240621	103700	4313730	15700	15700	15700	15700	0
507	20240621	103600	4313730	15700	15700	15700	15700	0
508	20240621	103500	4313730	15700	15700	15700	15700	0
509	20240621	103400	4313730	15700	15700	15700	15700	0
510	20240621	103300	4313730	15700	15700	15700	15700	0
511	20240621	103200	4313730	15700	15700	15700	15700	0
512	20240621	103100	4313730	15700	15700	15700	15700	0
513	20240621	103000	4313730	15700	15700	15700	15700	0
514	20240621	102900	4313730	15700	15700	15700	15700	0
515	20240621	102800	4313730	15700	15700	15700	15700	0
516	20240621	102700	4313730	15700	15700	15700	15700	0
517	20240621	102600	4313730	15700	15700	15700	15700	0
518	20240621	102500	4313730	15700	15700	15700	15700	0
519	20240621	102400	4313730	15700	15700	15700	15700	0
520	20240621	102300	4313730	15700	15700	15700	15700	0
521	20240621	102200	4313730	15700	15700	15700	15700	0
522	20240621	102100	4313730	15700	15700	15700	15700	0
523	20240621	102000	4313730	15700	15700	15700	15700	0
524	20240621	101900	4313730	15700	15700	15700	15700	21
525	20240621	101800	3984030	15590	15590	15590	15590	0
526	20240621	101700	3984030	15590	15590	15590	15590	0
527	20240621	101600	3984030	15590	15590	15590	15590	0
528	20240621	101500	3984030	15590	15590	15590	15590	0
529	20240621	101400	3984030	15590	15590	15590	15590	0
530	20240621	101300	3984030	15590	15590	15590	15590	0
531	20240621	101200	3984030	15590	15590	15590	15590	0
532	20240621	101100	3984030	15590	15620	15620	15590	43
533	20240621	101000	3312900	15700	15700	15700	15700	0
534	20240621	100900	3312900	15700	15700	15700	15700	0
535	20240621	100800	3312900	15700	15700	15700	15700	0
536	20240621	100700	3312900	15700	15700	15700	15700	0
537	20240621	100600	3312900	15700	15700	15700	15700	0
538	20240621	100500	3312900	15700	15700	15700	15700	0
539	20240621	100400	3312900	15700	15700	15700	15700	0
540	20240621	100300	3312900	15700	15700	15700	15700	0
541	20240621	100200	3312900	15700	15700	15700	15700	0
542	20240621	100100	3312900	15700	15700	15700	15700	0
543	20240621	100000	3312900	15700	15700	15700	15700	0
544	20240621	095900	3312900	15700	15700	15700	15700	0
545	20240621	095800	3312900	15700	15700	15700	15700	0
546	20240621	095700	3312900	15700	15700	15700	15700	1
547	20240621	095600	3297200	15700	15700	15700	15700	1
548	20240621	095500	3281500	15700	15700	15700	15700	0
549	20240621	095400	3281500	15700	15700	15700	15700	0
550	20240621	095300	3281500	15700	15700	15700	15700	0
551	20240621	095200	3281500	15700	15700	15700	15700	0
552	20240621	095100	3281500	15700	15700	15700	15700	0
553	20240621	095000	3281500	15700	15700	15700	15700	0
554	20240621	094900	3281500	15700	15700	15700	15700	0
555	20240621	094800	3281500	15700	15700	15700	15700	0
556	20240621	094700	3281500	15700	15700	15700	15700	0
557	20240621	094600	3281500	15700	15700	15700	15700	0
558	20240621	094500	3281500	15700	15700	15700	15700	4
559	20240621	094400	3218700	15700	15700	15700	15700	2
560	20240621	094300	3187300	15700	15700	15700	15700	80
561	20240621	094200	1931300	15710	15710	15710	15710	0
562	20240621	094100	1931300	15710	15710	15710	15710	0
563	20240621	094000	1931300	15710	15710	15710	15710	0
564	20240621	093900	1931300	15710	15710	15710	15710	0
565	20240621	093800	1931300	15710	15710	15710	15710	0
566	20240621	093700	1931300	15710	15710	15710	15710	0
567	20240621	093600	1931300	15710	15710	15710	15710	2
568	20240621	093500	1899880	15710	15710	15710	15710	1
569	20240621	093400	1884170	15700	15700	15700	15700	0
570	20240621	093300	1884170	15700	15700	15700	15700	0
571	20240621	093200	1884170	15700	15700	15700	15700	0
572	20240621	093100	1884170	15700	15700	15700	15700	0
573	20240621	093000	1884170	15700	15700	15700	15700	0
574	20240621	092900	1884170	15700	15700	15700	15700	0
575	20240621	092800	1884170	15700	15700	15700	15700	0
576	20240621	092700	1884170	15700	15700	15700	15700	0
577	20240621	092600	1884170	15700	15700	15700	15700	33
578	20240621	092500	1366070	15700	15690	15700	15690	3
579	20240621	092400	1318990	15710	15710	15710	15710	0
580	20240621	092300	1318990	15710	15710	15710	15710	0
581	20240621	092200	1318990	15710	15710	15710	15710	0
582	20240621	092100	1318990	15710	15710	15710	15710	0
583	20240621	092000	1318990	15710	15710	15710	15710	0
584	20240621	091900	1318990	15710	15710	15710	15710	0
585	20240621	091800	1318990	15710	15710	15710	15710	0
586	20240621	091700	1318990	15710	15710	15710	15710	0
587	20240621	091600	1318990	15710	15710	15710	15710	0
588	20240621	091500	1318990	15710	15710	15710	15710	0
589	20240621	091400	1318990	15710	15710	15710	15710	0
590	20240621	091300	1318990	15710	15700	15710	15700	3
591	20240621	091200	1271870	15580	15580	15580	15580	6
592	20240621	091100	1178390	15600	15600	15600	15600	0
593	20240621	091000	1178390	15600	15600	15600	15600	0
594	20240621	090900	1178390	15600	15600	15600	15600	0
595	20240621	090800	1178390	15600	15600	15600	15600	0
596	20240621	090700	1178390	15600	15600	15600	15600	0
597	20240621	090600	1178390	15600	15600	15600	15600	0
598	20240621	090500	1178390	15600	15600	15600	15600	1
599	20240621	090400	1162790	15710	15710	15710	15710	0
600	20240621	090300	1162790	15710	15710	15710	15710	0
601	20240621	090200	1162790	15710	15480	15710	15480	13
602	20240621	090100	960240	15480	15500	15500	15480	46
603	20240621	090000	248000	15500	15500	15500	15500	16