KissMeData/016250/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190200	80905920	16110	16110	16110	16110	120
3	20240607	190100	80905920	16110	16110	16110	16110	0
4	20240607	190000	80905920	16110	16110	16110	16110	0
5	20240607	185900	80905920	16110	16110	16110	16110	0
6	20240607	185800	80905920	16110	16110	16110	16110	0
7	20240607	185700	80905920	16110	16110	16110	16110	0
8	20240607	185600	80905920	16110	16110	16110	16110	0
9	20240607	185500	80905920	16110	16110	16110	16110	0
10	20240607	185400	80905920	16110	16110	16110	16110	0
11	20240607	185300	80905920	16110	16110	16110	16110	0
12	20240607	185200	80905920	16110	16110	16110	16110	0
13	20240607	185100	80905920	16110	16110	16110	16110	0
14	20240607	185000	80905920	16110	16110	16110	16110	0
15	20240607	184900	80905920	16110	16110	16110	16110	0
16	20240607	184800	80905920	16110	16110	16110	16110	0
17	20240607	184700	80905920	16110	16110	16110	16110	0
18	20240607	184600	80905920	16110	16110	16110	16110	0
19	20240607	184500	80905920	16110	16110	16110	16110	0
20	20240607	184400	80905920	16110	16110	16110	16110	0
21	20240607	184300	80905920	16110	16110	16110	16110	0
22	20240607	184200	80905920	16110	16110	16110	16110	0
23	20240607	184100	80905920	16110	16110	16110	16110	0
24	20240607	184000	80905920	16110	16110	16110	16110	0
25	20240607	183900	80905920	16110	16110	16110	16110	0
26	20240607	183800	80905920	16110	16110	16110	16110	0
27	20240607	183700	80905920	16110	16110	16110	16110	0
28	20240607	183600	80905920	16110	16110	16110	16110	0
29	20240607	183500	80905920	16110	16110	16110	16110	0
30	20240607	183400	80905920	16110	16110	16110	16110	0
31	20240607	183300	80905920	16110	16110	16110	16110	0
32	20240607	183200	80905920	16110	16110	16110	16110	120
33	20240607	183100	80905920	16110	16110	16110	16110	0
34	20240607	183000	80905920	16110	16110	16110	16110	0
35	20240607	182900	80905920	16110	16110	16110	16110	0
36	20240607	182800	80905920	16110	16110	16110	16110	0
37	20240607	182700	80905920	16110	16110	16110	16110	0
38	20240607	182600	80905920	16110	16110	16110	16110	0
39	20240607	182500	80905920	16110	16110	16110	16110	0
40	20240607	182400	80905920	16110	16110	16110	16110	0
41	20240607	182300	80905920	16110	16110	16110	16110	0
42	20240607	182200	80905920	16110	16110	16110	16110	0
43	20240607	182100	80905920	16110	16110	16110	16110	0
44	20240607	182000	80905920	16110	16110	16110	16110	0
45	20240607	181900	80905920	16110	16110	16110	16110	0
46	20240607	181800	80905920	16110	16110	16110	16110	0
47	20240607	181700	80905920	16110	16110	16110	16110	0
48	20240607	181600	80905920	16110	16110	16110	16110	0
49	20240607	181500	80905920	16110	16110	16110	16110	0
50	20240607	181400	80905920	16110	16110	16110	16110	0
51	20240607	181300	80905920	16110	16110	16110	16110	0
52	20240607	181200	80905920	16110	16110	16110	16110	0
53	20240607	181100	80905920	16110	16110	16110	16110	0
54	20240607	181000	80905920	16110	16110	16110	16110	0
55	20240607	180900	80905920	16110	16110	16110	16110	0
56	20240607	180800	80905920	16110	16110	16110	16110	0
57	20240607	180700	80905920	16110	16110	16110	16110	0
58	20240607	180600	80905920	16110	16110	16110	16110	0
59	20240607	180500	80905920	16110	16110	16110	16110	0
60	20240607	180400	80905920	16110	16110	16110	16110	0
61	20240607	180300	80905920	16110	16110	16110	16110	0
62	20240607	180200	80905920	16110	16110	16110	16110	120
63	20240607	180100	80905920	16110	16110	16110	16110	0
64	20240607	180000	80905920	16110	16110	16110	16110	0
65	20240607	175900	80905920	16110	16110	16110	16110	0
66	20240607	175800	80905920	16110	16110	16110	16110	0
67	20240607	175700	80905920	16110	16110	16110	16110	0
68	20240607	175600	80905920	16110	16110	16110	16110	0
69	20240607	175500	80905920	16110	16110	16110	16110	0
70	20240607	175400	80905920	16110	16110	16110	16110	0
71	20240607	175300	80905920	16110	16110	16110	16110	0
72	20240607	175200	80905920	16110	16110	16110	16110	0
73	20240607	175100	80905920	16110	16110	16110	16110	0
74	20240607	175000	80905920	16110	16110	16110	16110	0
75	20240607	174900	80905920	16110	16110	16110	16110	0
76	20240607	174800	80905920	16110	16110	16110	16110	0
77	20240607	174700	80905920	16110	16110	16110	16110	0
78	20240607	174600	80905920	16110	16110	16110	16110	0
79	20240607	174500	80905920	16110	16110	16110	16110	0
80	20240607	174400	80905920	16110	16110	16110	16110	0
81	20240607	174300	80905920	16110	16110	16110	16110	0
82	20240607	174200	80905920	16110	16110	16110	16110	0
83	20240607	174100	80905920	16110	16110	16110	16110	0
84	20240607	174000	80905920	16110	16110	16110	16110	0
85	20240607	173900	80905920	16110	16110	16110	16110	0
86	20240607	173800	80905920	16110	16110	16110	16110	0
87	20240607	173700	80905920	16110	16110	16110	16110	0
88	20240607	173600	80905920	16110	16110	16110	16110	0
89	20240607	173500	80905920	16110	16110	16110	16110	0
90	20240607	173400	80905920	16110	16110	16110	16110	0
91	20240607	173300	80905920	16110	16110	16110	16110	0
92	20240607	173200	80905920	16110	16110	16110	16110	120
93	20240607	173100	80905920	16110	16110	16110	16110	0
94	20240607	173000	80905920	16110	16110	16110	16110	0
95	20240607	172900	80905920	16110	16110	16110	16110	0
96	20240607	172800	80905920	16110	16110	16110	16110	0
97	20240607	172700	80905920	16110	16110	16110	16110	0
98	20240607	172600	80905920	16110	16110	16110	16110	0
99	20240607	172500	80905920	16110	16110	16110	16110	0
100	20240607	172400	80905920	16110	16110	16110	16110	0
101	20240607	172300	80905920	16110	16110	16110	16110	0
102	20240607	172200	80905920	16110	16110	16110	16110	0
103	20240607	172100	80905920	16110	16110	16110	16110	0
104	20240607	172000	80905920	16110	16110	16110	16110	0
105	20240607	171900	80905920	16110	16110	16110	16110	0
106	20240607	171800	80905920	16110	16110	16110	16110	0
107	20240607	171700	80905920	16110	16110	16110	16110	0
108	20240607	171600	80905920	16110	16110	16110	16110	0
109	20240607	171500	80905920	16110	16110	16110	16110	0
110	20240607	171400	80905920	16110	16110	16110	16110	0
111	20240607	171300	80905920	16110	16110	16110	16110	0
112	20240607	171200	80905920	16110	16110	16110	16110	0
113	20240607	171100	80905920	16110	16110	16110	16110	0
114	20240607	171000	80905920	16110	16110	16110	16110	0
115	20240607	170900	80905920	16110	16110	16110	16110	0
116	20240607	170800	80905920	16110	16110	16110	16110	0
117	20240607	170700	80905920	16110	16110	16110	16110	0
118	20240607	170600	80905920	16110	16110	16110	16110	0
119	20240607	170500	80905920	16110	16110	16110	16110	0
120	20240607	170400	80905920	16110	16110	16110	16110	0
121	20240607	170300	80905920	16110	16110	16110	16110	0
122	20240607	170200	80905920	16110	16110	16110	16110	120
123	20240607	170100	80905920	16110	16110	16110	16110	0
124	20240607	170000	80905920	16110	16110	16110	16110	0
125	20240607	165900	80905920	16110	16110	16110	16110	0
126	20240607	165800	80905920	16110	16110	16110	16110	0
127	20240607	165700	80905920	16110	16110	16110	16110	0
128	20240607	165600	80905920	16110	16110	16110	16110	0
129	20240607	165500	80905920	16110	16110	16110	16110	0
130	20240607	165400	80905920	16110	16110	16110	16110	0
131	20240607	165300	80905920	16110	16110	16110	16110	0
132	20240607	165200	80905920	16110	16110	16110	16110	0
133	20240607	165100	80905920	16110	16110	16110	16110	0
134	20240607	165000	80905920	16110	16110	16110	16110	0
135	20240607	164900	80905920	16110	16110	16110	16110	0
136	20240607	164800	80905920	16110	16110	16110	16110	0
137	20240607	164700	80905920	16110	16110	16110	16110	0
138	20240607	164600	80905920	16110	16110	16110	16110	0
139	20240607	164500	80905920	16110	16110	16110	16110	0
140	20240607	164400	80905920	16110	16110	16110	16110	0
141	20240607	164300	80905920	16110	16110	16110	16110	0
142	20240607	164200	80905920	16110	16110	16110	16110	0
143	20240607	164100	80905920	16110	16110	16110	16110	0
144	20240607	164000	80905920	16110	16110	16110	16110	0
145	20240607	163900	80905920	16110	16110	16110	16110	0
146	20240607	163800	80905920	16110	16110	16110	16110	0
147	20240607	163700	80905920	16110	16110	16110	16110	0
148	20240607	163600	80905920	16110	16110	16110	16110	0
149	20240607	163500	80905920	16110	16110	16110	16110	0
150	20240607	163400	80905920	16110	16110	16110	16110	0
151	20240607	163300	80905920	16110	16110	16110	16110	0
152	20240607	163200	80905920	16110	16110	16110	16110	120
153	20240607	163100	80905920	16110	16110	16110	16110	0
154	20240607	163000	80905920	16110	16110	16110	16110	0
155	20240607	162900	80905920	16110	16110	16110	16110	0
156	20240607	162800	80905920	16110	16110	16110	16110	0
157	20240607	162700	80905920	16110	16110	16110	16110	0
158	20240607	162600	80905920	16110	16110	16110	16110	0
159	20240607	162500	80905920	16110	16110	16110	16110	0
160	20240607	162400	80905920	16110	16110	16110	16110	0
161	20240607	162300	80905920	16110	16110	16110	16110	0
162	20240607	162200	80905920	16110	16110	16110	16110	0
163	20240607	162100	80905920	16110	16110	16110	16110	0
164	20240607	162000	80905920	16110	16110	16110	16110	0
165	20240607	161900	80905920	16110	16110	16110	16110	0
166	20240607	161800	80905920	16110	16110	16110	16110	0
167	20240607	161700	80905920	16110	16110	16110	16110	0
168	20240607	161600	80905920	16110	16110	16110	16110	0
169	20240607	161500	80905920	16110	16110	16110	16110	0
170	20240607	161400	80905920	16110	16110	16110	16110	0
171	20240607	161300	80905920	16110	16110	16110	16110	0
172	20240607	161200	80905920	16110	16110	16110	16110	0
173	20240607	161100	80905920	16110	16110	16110	16110	0
174	20240607	161000	80905920	16110	16110	16110	16110	0
175	20240607	160900	80905920	16110	16110	16110	16110	0
176	20240607	160800	80905920	16110	16110	16110	16110	0
177	20240607	160700	80905920	16110	16110	16110	16110	0
178	20240607	160600	80905920	16110	16110	16110	16110	0
179	20240607	160500	80905920	16110	16110	16110	16110	0
180	20240607	160400	80905920	16110	16110	16110	16110	0
181	20240607	160300	80905920	16110	16110	16110	16110	0
182	20240607	160200	80905920	16110	16110	16110	16110	120
183	20240607	160100	80905920	16110	16110	16110	16110	0
184	20240607	160000	80905920	16110	16110	16110	16110	0
185	20240607	155900	80905920	16110	16110	16110	16110	0
186	20240607	155800	80905920	16110	16110	16110	16110	0
187	20240607	155700	80905920	16110	16110	16110	16110	0
188	20240607	155600	80905920	16110	16110	16110	16110	0
189	20240607	155500	80905920	16110	16110	16110	16110	0
190	20240607	155400	80905920	16110	16110	16110	16110	0
191	20240607	155300	80905920	16110	16110	16110	16110	0
192	20240607	155200	80905920	16110	16110	16110	16110	0
193	20240607	155100	80905920	16110	16110	16110	16110	0
194	20240607	155000	80905920	16110	16110	16110	16110	0
195	20240607	154900	80905920	16110	16110	16110	16110	0
196	20240607	154800	80905920	16110	16110	16110	16110	0
197	20240607	154700	80905920	16110	16110	16110	16110	0
198	20240607	154600	80905920	16110	16110	16110	16110	0
199	20240607	154500	80905920	16110	16110	16110	16110	0
200	20240607	154400	80905920	16110	16110	16110	16110	0
201	20240607	154300	80905920	16110	16110	16110	16110	0
202	20240607	154200	80905920	16110	16110	16110	16110	0
203	20240607	154100	80905920	16110	16110	16110	16110	0
204	20240607	154000	80905920	16110	16110	16110	16110	0
205	20240607	153900	80905920	16110	16110	16110	16110	0
206	20240607	153800	80905920	16110	16110	16110	16110	0
207	20240607	153700	80905920	16110	16110	16110	16110	0
208	20240607	153600	80905920	16110	16110	16110	16110	0
209	20240607	153500	80905920	16110	16110	16110	16110	0
210	20240607	153400	80905920	16110	16110	16110	16110	0
211	20240607	153300	80905920	16110	16110	16110	16110	0
212	20240607	153200	80905920	16110	16110	16110	16110	120
213	20240607	153100	80905920	16110	16110	16110	16110	0
214	20240607	153000	80905920	16110	16110	16110	16110	120
215	20240607	152900	78972720	15950	15950	15950	15950	0
216	20240607	152800	78972720	15950	15950	15950	15950	0
217	20240607	152700	78972720	15950	15950	15950	15950	0
218	20240607	152600	78972720	15950	15950	15950	15950	0
219	20240607	152500	78972720	15950	15950	15950	15950	0
220	20240607	152400	78972720	15950	15950	15950	15950	0
221	20240607	152300	78972720	15950	15950	15950	15950	0
222	20240607	152200	78972720	15950	15950	15950	15950	0
223	20240607	152100	78972720	15950	15950	15950	15950	0
224	20240607	152000	78972720	15950	15950	15950	15950	0
225	20240607	151900	78972720	15950	15950	15950	15950	4
226	20240607	151800	78908920	15990	15990	15990	15990	0
227	20240607	151700	78908920	15990	15960	15990	15960	18
228	20240607	151600	78621490	15950	15950	15950	15950	14
229	20240607	151500	78398190	15950	15970	15970	15950	16
230	20240607	151400	78142890	15970	15970	15970	15970	0
231	20240607	151300	78142890	15970	15960	15970	15960	2
232	20240607	151200	78110960	15960	15960	15960	15960	3
233	20240607	151100	78063080	15960	15960	15960	15960	6
234	20240607	151000	77967320	15960	15960	15960	15950	89
235	20240607	150900	76546930	15970	15970	15970	15970	1
236	20240607	150800	76530960	15970	15970	15970	15970	1
237	20240607	150700	76514990	15970	15970	15970	15970	0
238	20240607	150600	76514990	15970	15970	15970	15970	0
239	20240607	150500	76514990	15970	15970	15970	15970	1
240	20240607	150400	76499020	15970	15970	15970	15970	0
241	20240607	150300	76499020	15970	15970	15970	15970	0
242	20240607	150200	76499020	15970	15970	15970	15970	24
243	20240607	150100	76115740	15980	15980	15980	15980	0
244	20240607	150000	76115740	15980	15980	15980	15980	20
245	20240607	145900	75796140	15980	15980	15980	15980	5
246	20240607	145800	75716240	15970	15970	15970	15970	0
247	20240607	145700	75716240	15970	15970	15970	15970	9
248	20240607	145600	75572510	15990	15990	15990	15990	1
249	20240607	145500	75556520	16000	16000	16000	16000	0
250	20240607	145400	75556520	16000	16000	16000	16000	0
251	20240607	145300	75556520	16000	16000	16000	16000	0
252	20240607	145200	75556520	16000	16000	16000	16000	70
253	20240607	145100	74436520	16000	16000	16000	16000	0
254	20240607	145000	74436520	16000	16000	16000	16000	0
255	20240607	144900	74436520	16000	16000	16000	16000	0
256	20240607	144800	74436520	16000	16000	16000	16000	0
257	20240607	144700	74436520	16000	16000	16000	16000	0
258	20240607	144600	74436520	16000	16000	16000	16000	2
259	20240607	144500	74404520	16010	16010	16010	16010	0
260	20240607	144400	74404520	16010	16000	16010	16000	103
261	20240607	144300	72755520	16000	16000	16000	16000	0
262	20240607	144200	72755520	16000	16000	16000	16000	2
263	20240607	144100	72723520	16000	16000	16000	16000	0
264	20240607	144000	72723520	16000	16000	16000	16000	14
265	20240607	143900	72499520	16000	16000	16000	16000	4
266	20240607	143800	72435520	16000	16000	16000	16000	2
267	20240607	143700	72403520	16000	16000	16000	16000	2
268	20240607	143600	72371520	16000	16000	16000	16000	0
269	20240607	143500	72371520	16000	16000	16000	16000	2
270	20240607	143400	72339520	16000	16000	16000	16000	2
271	20240607	143300	72307520	16000	16000	16000	16000	2
272	20240607	143200	72275520	16010	16010	16010	16010	0
273	20240607	143100	72275520	16010	16010	16010	16010	1
274	20240607	143000	72259510	16000	16000	16000	16000	0
275	20240607	142900	72259510	16000	16000	16000	16000	2
276	20240607	142800	72227510	16000	16000	16000	16000	2
277	20240607	142700	72195510	16000	16000	16000	16000	2
278	20240607	142600	72163510	16000	16000	16000	16000	2
279	20240607	142500	72131510	16000	16000	16000	16000	2
280	20240607	142400	72099510	16000	16000	16000	16000	0
281	20240607	142300	72099510	16000	16000	16000	16000	2
282	20240607	142200	72067510	16000	16000	16000	16000	2
283	20240607	142100	72035510	16000	16000	16000	16000	0
284	20240607	142000	72035510	16000	16000	16000	16000	2
285	20240607	141900	72003510	16000	16000	16000	16000	0
286	20240607	141800	72003510	16000	16000	16000	16000	2
287	20240607	141700	71971510	16000	16000	16000	16000	4
288	20240607	141600	71907510	16000	16000	16000	16000	4
289	20240607	141500	71843510	16000	16000	16000	16000	0
290	20240607	141400	71843510	16000	16000	16000	16000	0
291	20240607	141300	71843510	16000	16000	16000	16000	0
292	20240607	141200	71843510	16000	16000	16000	16000	0
293	20240607	141100	71843510	16000	16000	16000	16000	0
294	20240607	141000	71843510	16000	16000	16000	16000	0
295	20240607	140900	71843510	16000	16000	16000	16000	0
296	20240607	140800	71843510	16000	16000	16000	16000	0
297	20240607	140700	71843510	16000	16000	16000	16000	0
298	20240607	140600	71843510	16000	16000	16000	16000	3
299	20240607	140500	71795510	16000	16000	16000	16000	20
300	20240607	140400	71475510	16000	16000	16000	16000	1
301	20240607	140300	71459510	16000	16000	16000	16000	5
302	20240607	140200	71379510	16000	16000	16000	16000	1
303	20240607	140100	71363510	16000	16000	16000	16000	2
304	20240607	140000	71331510	16000	16000	16000	16000	2
305	20240607	135900	71299510	16000	16000	16000	16000	1
306	20240607	135800	71283510	16000	16000	16000	16000	0
307	20240607	135700	71283510	16000	16000	16000	16000	1
308	20240607	135600	71267510	16010	16010	16010	16010	0
309	20240607	135500	71267510	16010	16010	16010	16010	3
310	20240607	135400	71219480	16010	16010	16010	16010	1
311	20240607	135300	71203470	16010	16010	16010	16010	2
312	20240607	135200	71171450	16010	16010	16010	16010	2
313	20240607	135100	71139430	16050	16050	16050	16050	0
314	20240607	135000	71139430	16050	16010	16050	16010	3
315	20240607	134900	71091320	16010	16010	16010	16010	1
316	20240607	134800	71075310	16050	16050	16050	16050	1
317	20240607	134700	71059260	16010	16010	16010	16010	1
318	20240607	134600	71043250	16010	16010	16010	16010	1
319	20240607	134500	71027240	16010	16010	16010	16010	3
320	20240607	134400	70979210	16000	16000	16000	16000	1
321	20240607	134300	70963210	16000	16000	16000	16000	1
322	20240607	134200	70947210	16000	16000	16000	16000	1
323	20240607	134100	70931210	16000	16000	16000	16000	2
324	20240607	134000	70899210	16000	16000	16000	16000	1
325	20240607	133900	70883210	16000	16000	16000	16000	1
326	20240607	133800	70867210	16000	16000	16000	16000	1
327	20240607	133700	70851210	16010	16010	16010	16010	0
328	20240607	133600	70851210	16010	16010	16010	16010	1
329	20240607	133500	70835200	16010	16010	16010	16010	2
330	20240607	133400	70803180	16000	16000	16000	16000	1
331	20240607	133300	70787180	16000	16000	16000	16000	1
332	20240607	133200	70771180	16000	16000	16000	16000	1
333	20240607	133100	70755180	16000	16000	16000	16000	3
334	20240607	133000	70707180	16000	16000	16000	16000	1
335	20240607	132900	70691180	16000	16000	16000	16000	1
336	20240607	132800	70675180	16000	16000	16000	16000	1
337	20240607	132700	70659180	16000	16000	16000	16000	1
338	20240607	132600	70643180	16000	16000	16000	16000	0
339	20240607	132500	70643180	16000	16000	16000	16000	0
340	20240607	132400	70643180	16000	16000	16000	16000	1
341	20240607	132300	70627180	16000	16000	16000	16000	1
342	20240607	132200	70611180	16000	16000	16000	16000	0
343	20240607	132100	70611180	16000	16000	16000	16000	1
344	20240607	132000	70595180	16000	16000	16000	16000	2
345	20240607	131900	70563180	16000	16000	16000	16000	1
346	20240607	131800	70547180	16000	16000	16000	16000	0
347	20240607	131700	70547180	16000	16000	16000	16000	1
348	20240607	131600	70531180	16000	16000	16000	16000	1
349	20240607	131500	70515180	16000	16000	16000	16000	1
350	20240607	131400	70499180	16000	16000	16000	16000	0
351	20240607	131300	70499180	16000	16000	16000	16000	1
352	20240607	131200	70483180	16050	16050	16050	16050	0
353	20240607	131100	70483180	16050	16050	16050	16050	1
354	20240607	131000	70467130	16000	16000	16000	16000	1
355	20240607	130900	70451130	16000	16000	16000	16000	1
356	20240607	130800	70435130	16000	16000	16000	16000	1
357	20240607	130700	70419130	16000	16000	16000	16000	1
358	20240607	130600	70403130	16000	16010	16010	16000	2
359	20240607	130500	70371120	16040	16040	16040	16040	0
360	20240607	130400	70371120	16040	16040	16040	16040	0
361	20240607	130300	70371120	16040	16040	16040	16040	0
362	20240607	130200	70371120	16040	16040	16040	16040	0
363	20240607	130100	70371120	16040	16040	16040	16040	0
364	20240607	130000	70371120	16040	16040	16040	16040	0
365	20240607	125900	70371120	16040	16040	16040	16040	0
366	20240607	125800	70371120	16040	16040	16040	16040	0
367	20240607	125700	70371120	16040	16040	16040	16040	0
368	20240607	125600	70371120	16040	16040	16040	16040	5
369	20240607	125500	70290920	16030	16030	16030	16030	0
370	20240607	125400	70290920	16030	16030	16030	16030	0
371	20240607	125300	70290920	16030	16030	16030	16030	0
372	20240607	125200	70290920	16030	16030	16030	16030	0
373	20240607	125100	70290920	16030	16030	16030	16030	5
374	20240607	125000	70210770	16030	16030	16030	16030	0
375	20240607	124900	70210770	16030	16000	16030	16000	2
376	20240607	124800	70178740	16000	16000	16000	16000	0
377	20240607	124700	70178740	16000	16000	16000	16000	1
378	20240607	124600	70162740	16000	16000	16000	16000	1
379	20240607	124500	70146740	16000	16000	16000	16000	1
380	20240607	124400	70130740	16000	16000	16000	16000	1
381	20240607	124300	70114740	16000	16000	16000	16000	7
382	20240607	124200	70002740	16000	16000	16000	16000	1
383	20240607	124100	69986740	16000	16000	16000	16000	0
384	20240607	124000	69986740	16000	16000	16000	16000	0
385	20240607	123900	69986740	16000	16000	16000	16000	1
386	20240607	123800	69970740	16000	16000	16000	16000	0
387	20240607	123700	69970740	16000	16000	16000	16000	1
388	20240607	123600	69954740	16000	16000	16000	16000	3
389	20240607	123500	69906740	16000	16000	16000	16000	1
390	20240607	123400	69890740	16000	16000	16000	16000	1
391	20240607	123300	69874740	16000	16000	16000	16000	0
392	20240607	123200	69874740	16000	16000	16000	16000	0
393	20240607	123100	69874740	16000	16000	16000	16000	0
394	20240607	123000	69874740	16000	16000	16000	16000	3
395	20240607	122900	69826740	16000	16000	16000	16000	16
396	20240607	122800	69570740	16030	16030	16030	16030	0
397	20240607	122700	69570740	16030	16030	16030	16030	0
398	20240607	122600	69570740	16030	16030	16030	16030	3
399	20240607	122500	69522650	15960	15960	15960	15960	1
400	20240607	122400	69506690	15960	15960	15960	15960	1
401	20240607	122300	69490730	15950	15950	15950	15950	0
402	20240607	122200	69490730	15950	15950	15950	15950	1
403	20240607	122100	69474780	15950	15950	15950	15950	1
404	20240607	122000	69458830	15960	15960	15960	15960	1
405	20240607	121900	69442870	15960	15960	15960	15960	1
406	20240607	121800	69426910	15960	15960	15960	15960	1
407	20240607	121700	69410950	15960	15960	15960	15960	1
408	20240607	121600	69394990	15960	15960	15960	15960	1
409	20240607	121500	69379030	15970	15970	15970	15970	0
410	20240607	121400	69379030	15970	15970	15970	15970	1
411	20240607	121300	69363060	16050	16050	16050	16050	0
412	20240607	121200	69363060	16050	16050	16050	16050	0
413	20240607	121100	69363060	16050	16050	16050	16050	0
414	20240607	121000	69363060	16050	16050	16050	16050	0
415	20240607	120900	69363060	16050	16050	16050	16050	0
416	20240607	120800	69363060	16050	16050	16050	16050	0
417	20240607	120700	69363060	16050	16050	16050	16050	0
418	20240607	120600	69363060	16050	16050	16050	16050	0
419	20240607	120500	69363060	16050	16050	16050	16050	0
420	20240607	120400	69363060	16050	16050	16050	16050	0
421	20240607	120300	69363060	16050	16050	16050	16050	0
422	20240607	120200	69363060	16050	16050	16050	16050	0
423	20240607	120100	69363060	16050	16050	16050	16050	2
424	20240607	120000	69330960	16050	16050	16050	16050	0
425	20240607	115900	69330960	16050	16050	16050	16050	1
426	20240607	115800	69314910	15970	15970	15970	15970	0
427	20240607	115700	69314910	15970	15970	15970	15970	0
428	20240607	115600	69314910	15970	15970	15970	15970	0
429	20240607	115500	69314910	15970	15970	15970	15970	0
430	20240607	115400	69314910	15970	15970	15970	15970	0
431	20240607	115300	69314910	15970	15970	15970	15970	0
432	20240607	115200	69314910	15970	15970	15970	15970	0
433	20240607	115100	69314910	15970	15970	15970	15970	0
434	20240607	115000	69314910	15970	15970	15970	15970	0
435	20240607	114900	69314910	15970	15970	15970	15970	0
436	20240607	114800	69314910	15970	15970	15970	15970	0
437	20240607	114700	69314910	15970	15970	15970	15970	0
438	20240607	114600	69314910	15970	15970	15970	15970	0
439	20240607	114500	69314910	15970	15970	15970	15970	0
440	20240607	114400	69314910	15970	15970	15970	15970	0
441	20240607	114300	69314910	15970	15970	15970	15970	0
442	20240607	114200	69314910	15970	15970	15970	15970	0
443	20240607	114100	69314910	15970	15970	15970	15970	0
444	20240607	114000	69314910	15970	15970	15970	15970	3
445	20240607	113900	69267000	16050	16050	16050	16050	0
446	20240607	113800	69267000	16050	16050	16050	16050	0
447	20240607	113700	69267000	16050	16050	16050	16050	9
448	20240607	113600	69122550	16050	16050	16050	16050	0
449	20240607	113500	69122550	16050	16050	16050	16050	0
450	20240607	113400	69122550	16050	16050	16050	16050	0
451	20240607	113300	69122550	16050	16050	16050	16050	0
452	20240607	113200	69122550	16050	16050	16050	16050	0
453	20240607	113100	69122550	16050	16050	16050	16050	0
454	20240607	113000	69122550	16050	16050	16050	16050	1
455	20240607	112900	69106500	16090	16090	16090	16090	0
456	20240607	112800	69106500	16090	16090	16090	16090	0
457	20240607	112700	69106500	16090	16090	16090	16090	0
458	20240607	112600	69106500	16090	16090	16090	16090	0
459	20240607	112500	69106500	16090	16090	16090	16090	0
460	20240607	112400	69106500	16090	16090	16090	16090	0
461	20240607	112300	69106500	16090	16090	16090	16090	0
462	20240607	112200	69106500	16090	16090	16090	16090	0
463	20240607	112100	69106500	16090	16020	16090	16020	21
464	20240607	112000	68769600	16020	16010	16020	16010	15
465	20240607	111900	68529320	16000	16000	16000	16000	32
466	20240607	111800	68017320	16000	16000	16000	16000	0
467	20240607	111700	68017320	16000	16000	16000	16000	0
468	20240607	111600	68017320	16000	16000	16000	16000	0
469	20240607	111500	68017320	16000	16000	16000	16000	0
470	20240607	111400	68017320	16000	16000	16000	16000	0
471	20240607	111300	68017320	16000	16000	16000	16000	8
472	20240607	111200	67889320	16000	16000	16000	16000	1
473	20240607	111100	67873320	15940	15940	15940	15940	0
474	20240607	111000	67873320	15940	15940	15940	15940	0
475	20240607	110900	67873320	15940	15940	15940	15940	0
476	20240607	110800	67873320	15940	15940	15940	15940	3
477	20240607	110700	67825500	15940	15940	15940	15940	0
478	20240607	110600	67825500	15940	15940	15940	15940	3
479	20240607	110500	67777680	15940	15940	15940	15940	0
480	20240607	110400	67777680	15940	16000	16000	15940	13
481	20240607	110300	67570270	16000	16000	16000	16000	0
482	20240607	110200	67570270	16000	16000	16000	16000	0
483	20240607	110100	67570270	16000	16000	16000	16000	0
484	20240607	110000	67570270	16000	16000	16000	16000	0
485	20240607	105900	67570270	16000	16000	16000	16000	0
486	20240607	105800	67570270	16000	16000	16000	16000	0
487	20240607	105700	67570270	16000	16000	16000	16000	0
488	20240607	105600	67570270	16000	16000	16000	16000	6
489	20240607	105500	67474270	15930	15930	15930	15930	0
490	20240607	105400	67474270	15930	15930	15930	15930	0
491	20240607	105300	67474270	15930	15930	15930	15930	6
492	20240607	105200	67378690	16000	16000	16000	16000	0
493	20240607	105100	67378690	16000	16000	16000	16000	0
494	20240607	105000	67378690	16000	16000	16000	16000	1
495	20240607	104900	67362690	16000	16000	16000	16000	0
496	20240607	104800	67362690	16000	16000	16000	16000	6
497	20240607	104700	67266690	16000	16000	16000	16000	0
498	20240607	104600	67266690	16000	16000	16000	16000	1
499	20240607	104500	67250690	16000	16000	16000	16000	0
500	20240607	104400	67250690	16000	16000	16000	16000	1
501	20240607	104300	67234690	16100	16100	16100	16100	0
502	20240607	104200	67234690	16100	16100	16100	16100	0
503	20240607	104100	67234690	16100	16100	16100	16100	0
504	20240607	104000	67234690	16100	16100	16100	16100	0
505	20240607	103900	67234690	16100	15910	16100	15890	198
506	20240607	103800	64085580	15920	15920	15920	15920	0
507	20240607	103700	64085580	15920	15920	15920	15920	0
508	20240607	103600	64085580	15920	15920	15920	15920	0
509	20240607	103500	64085580	15920	15920	15920	15920	11
510	20240607	103400	63910460	15920	15920	15920	15920	0
511	20240607	103300	63910460	15920	15920	15920	15920	0
512	20240607	103200	63910460	15920	15920	15920	15920	69
513	20240607	103100	62811980	15930	15930	15930	15930	2
514	20240607	103000	62780120	15930	15930	15930	15930	1
515	20240607	102900	62764190	15930	15930	15930	15930	0
516	20240607	102800	62764190	15930	15930	15930	15930	0
517	20240607	102700	62764190	15930	15930	15930	15930	3
518	20240607	102600	62716400	15930	15930	15930	15930	1
519	20240607	102500	62700470	15930	15930	15930	15930	10
520	20240607	102400	62541170	16080	15930	16080	15930	34
521	20240607	102300	61996020	16010	16010	16010	16010	0
522	20240607	102200	61996020	16010	16010	16010	16010	0
523	20240607	102100	61996020	16010	16010	16010	16010	1
524	20240607	102000	61980010	16000	15930	16000	15930	73
525	20240607	101900	60812150	15930	15930	15930	15930	53
526	20240607	101800	59967860	15940	15940	15940	15940	0
527	20240607	101700	59967860	15940	15940	15940	15940	32
528	20240607	101600	59457780	16000	16000	16000	16000	0
529	20240607	101500	59457780	16000	15940	16000	15940	3
530	20240607	101400	59409900	15950	15950	15950	15950	20
531	20240607	101300	59090900	15950	15950	15950	15950	0
532	20240607	101200	59090900	15950	15950	15950	15950	0
533	20240607	101100	59090900	15950	15950	15950	15950	0
534	20240607	101000	59090900	15950	15950	15950	15950	0
535	20240607	100900	59090900	15950	15960	15960	15950	1080
536	20240607	100800	41864890	16000	16000	16000	16000	0
537	20240607	100700	41864890	16000	16000	16000	16000	2
538	20240607	100600	41832890	16030	16030	16030	16030	0
539	20240607	100500	41832890	16030	16030	16030	16030	0
540	20240607	100400	41832890	16030	16030	16030	16030	0
541	20240607	100300	41832890	16030	16030	16030	16030	16
542	20240607	100200	41576410	15960	15960	15960	15960	0
543	20240607	100100	41576410	15960	15960	15960	15960	117
544	20240607	100000	39709090	16050	15960	16050	15960	2
545	20240607	095900	39677080	15990	16060	16060	15990	19
546	20240607	095800	39373200	16070	16070	16070	16070	0
547	20240607	095700	39373200	16070	16070	16070	16070	2
548	20240607	095600	39341060	16000	16000	16000	16000	8
549	20240607	095500	39213060	16000	16000	16000	16000	8
550	20240607	095400	39085060	16090	16090	16090	16090	2
551	20240607	095300	39052880	16000	16000	16000	16000	3
552	20240607	095200	39004880	16000	16000	16000	16000	0
553	20240607	095100	39004880	16000	16000	16000	16000	99
554	20240607	095000	37420880	16000	16000	16000	16000	421
555	20240607	094900	30684880	16000	16010	16010	16000	31
556	20240607	094800	30188780	16100	16100	16100	16100	0
557	20240607	094700	30188780	16100	16100	16100	16100	0
558	20240607	094600	30188780	16100	16100	16100	16100	0
559	20240607	094500	30188780	16100	16100	16100	16100	2
560	20240607	094400	30156580	16010	15990	16010	15990	28
561	20240607	094300	29708740	15990	15990	15990	15990	6
562	20240607	094200	29612800	16000	16090	16090	16000	3
563	20240607	094100	29564690	16000	16000	16000	16000	9
564	20240607	094000	29420690	16000	16110	16110	16000	519
565	20240607	093900	21112260	16110	16110	16110	16110	6
566	20240607	093800	21015600	16110	16110	16110	16110	3
567	20240607	093700	20967270	16070	16110	16110	16020	285
568	20240607	093600	16383930	16100	16160	16160	16100	204
569	20240607	093500	13092650	16180	16180	16180	16180	0
570	20240607	093400	13092650	16180	16180	16180	16180	0
571	20240607	093300	13092650	16180	16180	16180	16180	202
572	20240607	093200	9824290	16180	16180	16180	16180	40
573	20240607	093100	9177090	16180	16180	16180	16180	0
574	20240607	093000	9177090	16180	16180	16180	16180	0
575	20240607	092900	9177090	16180	16180	16180	16180	11
576	20240607	092800	8999110	16200	16210	16210	16200	52
577	20240607	092700	8156670	16210	16210	16210	16210	6
578	20240607	092600	8059410	16210	16210	16210	16210	7
579	20240607	092500	7945940	16210	16210	16210	16210	4
580	20240607	092400	7881100	16210	16210	16210	16210	0
581	20240607	092300	7881100	16210	16210	16210	16210	0
582	20240607	092200	7881100	16210	16210	16210	16210	0
583	20240607	092100	7881100	16210	16210	16210	16210	121
584	20240607	092000	5919690	16210	16220	16220	16210	66
585	20240607	091900	4849730	16230	16230	16230	16230	0
586	20240607	091800	4849730	16230	16230	16230	16230	0
587	20240607	091700	4849730	16230	16340	16340	16230	278
588	20240607	091600	330740	16510	16510	16510	16510	0
589	20240607	091500	330740	16510	16510	16510	16510	0
590	20240607	091400	330740	16510	16510	16510	16510	0
591	20240607	091300	330740	16510	16510	16510	16510	0
592	20240607	091200	330740	16510	16510	16510	16510	0
593	20240607	091100	330740	16510	16510	16510	16510	0
594	20240607	091000	330740	16510	16510	16510	16510	1
595	20240607	090900	314230	16570	16570	16570	16570	0
596	20240607	090800	314230	16570	16570	16570	16570	0
597	20240607	090700	314230	16570	16570	16570	16570	0
598	20240607	090600	314230	16570	16570	16570	16570	0
599	20240607	090500	314230	16570	16570	16570	16570	0
600	20240607	090400	314230	16570	16570	16570	16570	0
601	20240607	090300	314230	16570	16570	16570	16570	1
602	20240607	090200	297660	16330	16330	16330	16330	2
603	20240607	090100	265000	16690	16690	16690	16690	0
604	20240607	090000	265000	16690	16320	16690	16320	16