KissMeData/016250/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190100	13504090	15860	15860	15860	15860	98
3	20240612	190000	13504090	15860	15860	15860	15860	0
4	20240612	185900	13504090	15860	15860	15860	15860	0
5	20240612	185800	13504090	15860	15860	15860	15860	0
6	20240612	185700	13504090	15860	15860	15860	15860	0
7	20240612	185600	13504090	15860	15860	15860	15860	0
8	20240612	185500	13504090	15860	15860	15860	15860	0
9	20240612	185400	13504090	15860	15860	15860	15860	0
10	20240612	185300	13504090	15860	15860	15860	15860	0
11	20240612	185200	13504090	15860	15860	15860	15860	0
12	20240612	185100	13504090	15860	15860	15860	15860	0
13	20240612	185000	13504090	15860	15860	15860	15860	0
14	20240612	184900	13504090	15860	15860	15860	15860	0
15	20240612	184800	13504090	15860	15860	15860	15860	0
16	20240612	184700	13504090	15860	15860	15860	15860	0
17	20240612	184600	13504090	15860	15860	15860	15860	0
18	20240612	184500	13504090	15860	15860	15860	15860	0
19	20240612	184400	13504090	15860	15860	15860	15860	0
20	20240612	184300	13504090	15860	15860	15860	15860	0
21	20240612	184200	13504090	15860	15860	15860	15860	0
22	20240612	184100	13504090	15860	15860	15860	15860	0
23	20240612	184000	13504090	15860	15860	15860	15860	0
24	20240612	183900	13504090	15860	15860	15860	15860	0
25	20240612	183800	13504090	15860	15860	15860	15860	0
26	20240612	183700	13504090	15860	15860	15860	15860	0
27	20240612	183600	13504090	15860	15860	15860	15860	0
28	20240612	183500	13504090	15860	15860	15860	15860	0
29	20240612	183400	13504090	15860	15860	15860	15860	0
30	20240612	183300	13504090	15860	15860	15860	15860	0
31	20240612	183200	13504090	15860	15860	15860	15860	0
32	20240612	183100	13504090	15860	15860	15860	15860	98
33	20240612	183000	13504090	15860	15860	15860	15860	0
34	20240612	182900	13504090	15860	15860	15860	15860	0
35	20240612	182800	13504090	15860	15860	15860	15860	0
36	20240612	182700	13504090	15860	15860	15860	15860	0
37	20240612	182600	13504090	15860	15860	15860	15860	0
38	20240612	182500	13504090	15860	15860	15860	15860	0
39	20240612	182400	13504090	15860	15860	15860	15860	0
40	20240612	182300	13504090	15860	15860	15860	15860	0
41	20240612	182200	13504090	15860	15860	15860	15860	0
42	20240612	182100	13504090	15860	15860	15860	15860	0
43	20240612	182000	13504090	15860	15860	15860	15860	0
44	20240612	181900	13504090	15860	15860	15860	15860	0
45	20240612	181800	13504090	15860	15860	15860	15860	0
46	20240612	181700	13504090	15860	15860	15860	15860	0
47	20240612	181600	13504090	15860	15860	15860	15860	0
48	20240612	181500	13504090	15860	15860	15860	15860	0
49	20240612	181400	13504090	15860	15860	15860	15860	0
50	20240612	181300	13504090	15860	15860	15860	15860	0
51	20240612	181200	13504090	15860	15860	15860	15860	0
52	20240612	181100	13504090	15860	15860	15860	15860	0
53	20240612	181000	13504090	15860	15860	15860	15860	0
54	20240612	180900	13504090	15860	15860	15860	15860	0
55	20240612	180800	13504090	15860	15860	15860	15860	0
56	20240612	180700	13504090	15860	15860	15860	15860	0
57	20240612	180600	13504090	15860	15860	15860	15860	0
58	20240612	180500	13504090	15860	15860	15860	15860	0
59	20240612	180400	13504090	15860	15860	15860	15860	0
60	20240612	180300	13504090	15860	15860	15860	15860	0
61	20240612	180200	13504090	15860	15860	15860	15860	0
62	20240612	180100	13504090	15860	15860	15860	15860	98
63	20240612	180000	13504090	15860	15860	15860	15860	0
64	20240612	175900	13504090	15860	15860	15860	15860	0
65	20240612	175800	13504090	15860	15860	15860	15860	0
66	20240612	175700	13504090	15860	15860	15860	15860	0
67	20240612	175600	13504090	15860	15860	15860	15860	0
68	20240612	175500	13504090	15860	15860	15860	15860	0
69	20240612	175400	13504090	15860	15860	15860	15860	0
70	20240612	175300	13504090	15860	15860	15860	15860	0
71	20240612	175200	13504090	15860	15860	15860	15860	0
72	20240612	175100	13504090	15860	15860	15860	15860	0
73	20240612	175000	13504090	15860	15860	15860	15860	0
74	20240612	174900	13504090	15860	15860	15860	15860	0
75	20240612	174800	13504090	15860	15860	15860	15860	0
76	20240612	174700	13504090	15860	15860	15860	15860	0
77	20240612	174600	13504090	15860	15860	15860	15860	0
78	20240612	174500	13504090	15860	15860	15860	15860	0
79	20240612	174400	13504090	15860	15860	15860	15860	0
80	20240612	174300	13504090	15860	15860	15860	15860	0
81	20240612	174200	13504090	15860	15860	15860	15860	0
82	20240612	174100	13504090	15860	15860	15860	15860	0
83	20240612	174000	13504090	15860	15860	15860	15860	0
84	20240612	173900	13504090	15860	15860	15860	15860	0
85	20240612	173800	13504090	15860	15860	15860	15860	0
86	20240612	173700	13504090	15860	15860	15860	15860	0
87	20240612	173600	13504090	15860	15860	15860	15860	0
88	20240612	173500	13504090	15860	15860	15860	15860	0
89	20240612	173400	13504090	15860	15860	15860	15860	0
90	20240612	173300	13504090	15860	15860	15860	15860	0
91	20240612	173200	13504090	15860	15860	15860	15860	0
92	20240612	173100	13504090	15860	15860	15860	15860	98
93	20240612	173000	13504090	15860	15860	15860	15860	0
94	20240612	172900	13504090	15860	15860	15860	15860	0
95	20240612	172800	13504090	15860	15860	15860	15860	0
96	20240612	172700	13504090	15860	15860	15860	15860	0
97	20240612	172600	13504090	15860	15860	15860	15860	0
98	20240612	172500	13504090	15860	15860	15860	15860	0
99	20240612	172400	13504090	15860	15860	15860	15860	0
100	20240612	172300	13504090	15860	15860	15860	15860	0
101	20240612	172200	13504090	15860	15860	15860	15860	0
102	20240612	172100	13504090	15860	15860	15860	15860	0
103	20240612	172000	13504090	15860	15860	15860	15860	0
104	20240612	171900	13504090	15860	15860	15860	15860	0
105	20240612	171800	13504090	15860	15860	15860	15860	0
106	20240612	171700	13504090	15860	15860	15860	15860	0
107	20240612	171600	13504090	15860	15860	15860	15860	0
108	20240612	171500	13504090	15860	15860	15860	15860	0
109	20240612	171400	13504090	15860	15860	15860	15860	0
110	20240612	171300	13504090	15860	15860	15860	15860	0
111	20240612	171200	13504090	15860	15860	15860	15860	0
112	20240612	171100	13504090	15860	15860	15860	15860	0
113	20240612	171000	13504090	15860	15860	15860	15860	0
114	20240612	170900	13504090	15860	15860	15860	15860	0
115	20240612	170800	13504090	15860	15860	15860	15860	0
116	20240612	170700	13504090	15860	15860	15860	15860	0
117	20240612	170600	13504090	15860	15860	15860	15860	0
118	20240612	170500	13504090	15860	15860	15860	15860	0
119	20240612	170400	13504090	15860	15860	15860	15860	0
120	20240612	170300	13504090	15860	15860	15860	15860	0
121	20240612	170200	13504090	15860	15860	15860	15860	0
122	20240612	170100	13504090	15860	15860	15860	15860	98
123	20240612	170000	13504090	15860	15860	15860	15860	0
124	20240612	165900	13504090	15860	15860	15860	15860	0
125	20240612	165800	13504090	15860	15860	15860	15860	0
126	20240612	165700	13504090	15860	15860	15860	15860	0
127	20240612	165600	13504090	15860	15860	15860	15860	0
128	20240612	165500	13504090	15860	15860	15860	15860	0
129	20240612	165400	13504090	15860	15860	15860	15860	0
130	20240612	165300	13504090	15860	15860	15860	15860	0
131	20240612	165200	13504090	15860	15860	15860	15860	0
132	20240612	165100	13504090	15860	15860	15860	15860	0
133	20240612	165000	13504090	15860	15860	15860	15860	0
134	20240612	164900	13504090	15860	15860	15860	15860	0
135	20240612	164800	13504090	15860	15860	15860	15860	0
136	20240612	164700	13504090	15860	15860	15860	15860	0
137	20240612	164600	13504090	15860	15860	15860	15860	0
138	20240612	164500	13504090	15860	15860	15860	15860	0
139	20240612	164400	13504090	15860	15860	15860	15860	0
140	20240612	164300	13504090	15860	15860	15860	15860	0
141	20240612	164200	13504090	15860	15860	15860	15860	0
142	20240612	164100	13504090	15860	15860	15860	15860	0
143	20240612	164000	13504090	15860	15860	15860	15860	0
144	20240612	163900	13504090	15860	15860	15860	15860	0
145	20240612	163800	13504090	15860	15860	15860	15860	0
146	20240612	163700	13504090	15860	15860	15860	15860	0
147	20240612	163600	13504090	15860	15860	15860	15860	0
148	20240612	163500	13504090	15860	15860	15860	15860	0
149	20240612	163400	13504090	15860	15860	15860	15860	0
150	20240612	163300	13504090	15860	15860	15860	15860	0
151	20240612	163200	13504090	15860	15860	15860	15860	0
152	20240612	163100	13504090	15860	15860	15860	15860	98
153	20240612	163000	13504090	15860	15860	15860	15860	0
154	20240612	162900	13504090	15860	15860	15860	15860	0
155	20240612	162800	13504090	15860	15860	15860	15860	0
156	20240612	162700	13504090	15860	15860	15860	15860	0
157	20240612	162600	13504090	15860	15860	15860	15860	0
158	20240612	162500	13504090	15860	15860	15860	15860	0
159	20240612	162400	13504090	15860	15860	15860	15860	0
160	20240612	162300	13504090	15860	15860	15860	15860	0
161	20240612	162200	13504090	15860	15860	15860	15860	0
162	20240612	162100	13504090	15860	15860	15860	15860	0
163	20240612	162000	13504090	15860	15860	15860	15860	0
164	20240612	161900	13504090	15860	15860	15860	15860	0
165	20240612	161800	13504090	15860	15860	15860	15860	0
166	20240612	161700	13504090	15860	15860	15860	15860	0
167	20240612	161600	13504090	15860	15860	15860	15860	0
168	20240612	161500	13504090	15860	15860	15860	15860	0
169	20240612	161400	13504090	15860	15860	15860	15860	0
170	20240612	161300	13504090	15860	15860	15860	15860	0
171	20240612	161200	13504090	15860	15860	15860	15860	0
172	20240612	161100	13504090	15860	15860	15860	15860	0
173	20240612	161000	13504090	15860	15860	15860	15860	0
174	20240612	160900	13504090	15860	15860	15860	15860	0
175	20240612	160800	13504090	15860	15860	15860	15860	0
176	20240612	160700	13504090	15860	15860	15860	15860	0
177	20240612	160600	13504090	15860	15860	15860	15860	0
178	20240612	160500	13504090	15860	15860	15860	15860	0
179	20240612	160400	13504090	15860	15860	15860	15860	0
180	20240612	160300	13504090	15860	15860	15860	15860	0
181	20240612	160200	13504090	15860	15860	15860	15860	0
182	20240612	160100	13504090	15860	15860	15860	15860	98
183	20240612	160000	13504090	15860	15860	15860	15860	0
184	20240612	155900	13504090	15860	15860	15860	15860	0
185	20240612	155800	13504090	15860	15860	15860	15860	0
186	20240612	155700	13504090	15860	15860	15860	15860	0
187	20240612	155600	13504090	15860	15860	15860	15860	0
188	20240612	155500	13504090	15860	15860	15860	15860	0
189	20240612	155400	13504090	15860	15860	15860	15860	0
190	20240612	155300	13504090	15860	15860	15860	15860	0
191	20240612	155200	13504090	15860	15860	15860	15860	0
192	20240612	155100	13504090	15860	15860	15860	15860	0
193	20240612	155000	13504090	15860	15860	15860	15860	0
194	20240612	154900	13504090	15860	15860	15860	15860	0
195	20240612	154800	13504090	15860	15860	15860	15860	0
196	20240612	154700	13504090	15860	15860	15860	15860	0
197	20240612	154600	13504090	15860	15860	15860	15860	0
198	20240612	154500	13504090	15860	15860	15860	15860	0
199	20240612	154400	13504090	15860	15860	15860	15860	0
200	20240612	154300	13504090	15860	15860	15860	15860	0
201	20240612	154200	13504090	15860	15860	15860	15860	0
202	20240612	154100	13504090	15860	15860	15860	15860	0
203	20240612	154000	13504090	15860	15860	15860	15860	0
204	20240612	153900	13504090	15860	15860	15860	15860	0
205	20240612	153800	13504090	15860	15860	15860	15860	0
206	20240612	153700	13504090	15860	15860	15860	15860	0
207	20240612	153600	13504090	15860	15860	15860	15860	0
208	20240612	153500	13504090	15860	15860	15860	15860	0
209	20240612	153400	13504090	15860	15860	15860	15860	0
210	20240612	153300	13504090	15860	15860	15860	15860	0
211	20240612	153200	13504090	15860	15860	15860	15860	0
212	20240612	153100	13504090	15860	15860	15860	15860	98
213	20240612	153000	13504090	15860	15860	15860	15860	98
214	20240612	152900	11949810	15900	15900	15900	15900	0
215	20240612	152800	11949810	15900	15900	15900	15900	0
216	20240612	152700	11949810	15900	15900	15900	15900	0
217	20240612	152600	11949810	15900	15900	15900	15900	0
218	20240612	152500	11949810	15900	15900	15900	15900	0
219	20240612	152400	11949810	15900	15900	15900	15900	0
220	20240612	152300	11949810	15900	15900	15900	15900	0
221	20240612	152200	11949810	15900	15900	15900	15900	0
222	20240612	152100	11949810	15900	15900	15900	15900	0
223	20240612	152000	11949810	15900	15900	15900	15900	0
224	20240612	151900	11949810	15900	15900	15900	15900	0
225	20240612	151800	11949810	15900	15900	15900	15900	0
226	20240612	151700	11949810	15900	15900	15900	15900	1
227	20240612	151600	11933910	15890	15890	15890	15890	0
228	20240612	151500	11933910	15890	15890	15890	15890	0
229	20240612	151400	11933910	15890	15890	15890	15890	0
230	20240612	151300	11933910	15890	15890	15890	15890	0
231	20240612	151200	11933910	15890	15890	15890	15890	0
232	20240612	151100	11933910	15890	15890	15890	15890	0
233	20240612	151000	11933910	15890	15890	15890	15890	1
234	20240612	150900	11918020	15900	15900	15900	15900	0
235	20240612	150800	11918020	15900	15900	15900	15900	0
236	20240612	150700	11918020	15900	15900	15900	15900	0
237	20240612	150600	11918020	15900	15900	15900	15900	0
238	20240612	150500	11918020	15900	15900	15900	15900	0
239	20240612	150400	11918020	15900	15900	15900	15900	2
240	20240612	150300	11886220	15890	15890	15890	15890	0
241	20240612	150200	11886220	15890	15890	15890	15890	0
242	20240612	150100	11886220	15890	15890	15890	15890	0
243	20240612	150000	11886220	15890	15890	15890	15890	0
244	20240612	145900	11886220	15890	15890	15890	15890	0
245	20240612	145800	11886220	15890	15890	15890	15890	0
246	20240612	145700	11886220	15890	15890	15890	15890	0
247	20240612	145600	11886220	15890	15890	15890	15890	52
248	20240612	145500	11059940	15890	15890	15890	15890	0
249	20240612	145400	11059940	15890	15890	15890	15890	0
250	20240612	145300	11059940	15890	15890	15890	15890	0
251	20240612	145200	11059940	15890	15890	15890	15890	1
252	20240612	145100	11044050	15900	15900	15900	15900	0
253	20240612	145000	11044050	15900	15900	15900	15900	0
254	20240612	144900	11044050	15900	15900	15900	15900	0
255	20240612	144800	11044050	15900	15900	15900	15900	0
256	20240612	144700	11044050	15900	15900	15900	15900	0
257	20240612	144600	11044050	15900	15900	15900	15900	0
258	20240612	144500	11044050	15900	15900	15900	15900	0
259	20240612	144400	11044050	15900	15900	15900	15900	0
260	20240612	144300	11044050	15900	15900	15900	15900	0
261	20240612	144200	11044050	15900	15900	15900	15900	0
262	20240612	144100	11044050	15900	15900	15900	15900	0
263	20240612	144000	11044050	15900	15900	15900	15900	0
264	20240612	143900	11044050	15900	15900	15900	15900	0
265	20240612	143800	11044050	15900	15900	15900	15900	0
266	20240612	143700	11044050	15900	15900	15900	15900	0
267	20240612	143600	11044050	15900	15900	15900	15900	0
268	20240612	143500	11044050	15900	15900	15900	15900	1
269	20240612	143400	11028150	15890	15890	15890	15890	16
270	20240612	143300	10773910	15910	15910	15910	15910	0
271	20240612	143200	10773910	15910	15910	15910	15910	0
272	20240612	143100	10773910	15910	15910	15910	15910	0
273	20240612	143000	10773910	15910	15910	15910	15910	0
274	20240612	142900	10773910	15910	15910	15910	15910	0
275	20240612	142800	10773910	15910	15910	15910	15910	0
276	20240612	142700	10773910	15910	15910	15910	15910	12
277	20240612	142600	10582990	15870	15870	15870	15870	0
278	20240612	142500	10582990	15870	15870	15870	15870	0
279	20240612	142400	10582990	15870	15870	15870	15870	0
280	20240612	142300	10582990	15870	15870	15870	15870	0
281	20240612	142200	10582990	15870	15870	15870	15870	0
282	20240612	142100	10582990	15870	15870	15870	15870	0
283	20240612	142000	10582990	15870	15870	15870	15870	0
284	20240612	141900	10582990	15870	15870	15870	15870	12
285	20240612	141800	10392550	15870	15870	15870	15870	10
286	20240612	141700	10233850	15870	15870	15870	15870	0
287	20240612	141600	10233850	15870	15870	15870	15870	0
288	20240612	141500	10233850	15870	15880	15880	15870	128
289	20240612	141400	8201770	15880	15880	15880	15880	23
290	20240612	141300	7836530	15890	15890	15890	15890	0
291	20240612	141200	7836530	15890	15900	15900	15890	137
292	20240612	141100	5658800	15910	15910	15910	15910	0
293	20240612	141000	5658800	15910	15910	15910	15910	0
294	20240612	140900	5658800	15910	15910	15910	15910	0
295	20240612	140800	5658800	15910	15910	15910	15910	0
296	20240612	140700	5658800	15910	15910	15910	15910	0
297	20240612	140600	5658800	15910	15910	15910	15910	0
298	20240612	140500	5658800	15910	15910	15910	15910	53
299	20240612	140400	4815570	15920	15920	15920	15920	0
300	20240612	140300	4815570	15920	15920	15920	15920	0
301	20240612	140200	4815570	15920	15920	15920	15920	0
302	20240612	140100	4815570	15920	15920	15920	15920	47
303	20240612	140000	4067330	15930	15930	15930	15930	0
304	20240612	135900	4067330	15930	15930	15930	15930	0
305	20240612	135800	4067330	15930	15930	15930	15930	0
306	20240612	135700	4067330	15930	15930	15930	15930	0
307	20240612	135600	4067330	15930	15930	15930	15930	0
308	20240612	135500	4067330	15930	15930	15930	15930	0
309	20240612	135400	4067330	15930	15930	15930	15930	1
310	20240612	135300	4051400	15930	15930	15930	15930	26
311	20240612	135200	3637220	15940	15940	15940	15940	0
312	20240612	135100	3637220	15940	15940	15940	15940	0
313	20240612	135000	3637220	15940	15940	15940	15940	0
314	20240612	134900	3637220	15940	15940	15940	15940	0
315	20240612	134800	3637220	15940	15940	15940	15940	0
316	20240612	134700	3637220	15940	15940	15940	15940	0
317	20240612	134600	3637220	15940	15940	15940	15940	0
318	20240612	134500	3637220	15940	15940	15940	15940	0
319	20240612	134400	3637220	15940	15940	15940	15940	0
320	20240612	134300	3637220	15940	15940	15940	15940	0
321	20240612	134200	3637220	15940	15940	15940	15940	0
322	20240612	134100	3637220	15940	15940	15940	15940	0
323	20240612	134000	3637220	15940	15940	15940	15940	0
324	20240612	133900	3637220	15940	15940	15940	15940	0
325	20240612	133800	3637220	15940	15940	15940	15940	0
326	20240612	133700	3637220	15940	15940	15940	15940	0
327	20240612	133600	3637220	15940	15940	15940	15940	0
328	20240612	133500	3637220	15940	15940	15940	15940	0
329	20240612	133400	3637220	15940	15940	15940	15940	0
330	20240612	133300	3637220	15940	15940	15940	15940	0
331	20240612	133200	3637220	15940	15940	15940	15940	0
332	20240612	133100	3637220	15940	15940	15940	15940	0
333	20240612	133000	3637220	15940	15940	15940	15940	0
334	20240612	132900	3637220	15940	15940	15940	15940	14
335	20240612	132800	3414060	15950	15950	15950	15950	0
336	20240612	132700	3414060	15950	15950	15950	15950	0
337	20240612	132600	3414060	15950	15950	15950	15950	0
338	20240612	132500	3414060	15950	15950	15950	15950	0
339	20240612	132400	3414060	15950	15950	15950	15950	0
340	20240612	132300	3414060	15950	15950	15950	15950	0
341	20240612	132200	3414060	15950	15950	15950	15950	0
342	20240612	132100	3414060	15950	15950	15950	15950	0
343	20240612	132000	3414060	15950	15950	15950	15950	0
344	20240612	131900	3414060	15950	15950	15950	15950	0
345	20240612	131800	3414060	15950	15950	15950	15950	0
346	20240612	131700	3414060	15950	15950	15950	15950	0
347	20240612	131600	3414060	15950	15950	15950	15950	0
348	20240612	131500	3414060	15950	15950	15950	15950	0
349	20240612	131400	3414060	15950	15950	15950	15950	0
350	20240612	131300	3414060	15950	15950	15950	15950	0
351	20240612	131200	3414060	15950	15950	15950	15950	0
352	20240612	131100	3414060	15950	15950	15950	15950	2
353	20240612	131000	3382160	16000	16000	16000	16000	0
354	20240612	130900	3382160	16000	16000	16000	16000	0
355	20240612	130800	3382160	16000	16000	16000	16000	0
356	20240612	130700	3382160	16000	16000	16000	16000	0
357	20240612	130600	3382160	16000	16000	16000	16000	0
358	20240612	130500	3382160	16000	16000	16000	16000	1
359	20240612	130400	3366160	16000	16000	16000	16000	0
360	20240612	130300	3366160	16000	16000	16000	16000	0
361	20240612	130200	3366160	16000	16000	16000	16000	0
362	20240612	130100	3366160	16000	16000	16000	16000	0
363	20240612	130000	3366160	16000	16000	16000	16000	0
364	20240612	125900	3366160	16000	16000	16000	16000	0
365	20240612	125800	3366160	16000	16000	16000	16000	0
366	20240612	125700	3366160	16000	16000	16000	16000	0
367	20240612	125600	3366160	16000	16000	16000	16000	0
368	20240612	125500	3366160	16000	16000	16000	16000	0
369	20240612	125400	3366160	16000	16000	16000	16000	0
370	20240612	125300	3366160	16000	16000	16000	16000	0
371	20240612	125200	3366160	16000	16000	16000	16000	0
372	20240612	125100	3366160	16000	16000	16000	16000	0
373	20240612	125000	3366160	16000	16000	16000	16000	0
374	20240612	124900	3366160	16000	16000	16000	16000	0
375	20240612	124800	3366160	16000	16000	16000	16000	1
376	20240612	124700	3350160	16010	16010	16010	16010	0
377	20240612	124600	3350160	16010	16010	16010	16010	0
378	20240612	124500	3350160	16010	16010	16010	16010	0
379	20240612	124400	3350160	16010	16010	16010	16010	0
380	20240612	124300	3350160	16010	16010	16010	16010	0
381	20240612	124200	3350160	16010	16010	16010	16010	0
382	20240612	124100	3350160	16010	16010	16010	16010	0
383	20240612	124000	3350160	16010	16010	16010	16010	0
384	20240612	123900	3350160	16010	16010	16010	16010	0
385	20240612	123800	3350160	16010	16010	16010	16010	0
386	20240612	123700	3350160	16010	16010	16010	16010	0
387	20240612	123600	3350160	16010	16010	16010	16010	0
388	20240612	123500	3350160	16010	16010	16010	16010	0
389	20240612	123400	3350160	16010	16010	16010	16010	0
390	20240612	123300	3350160	16010	16010	16010	16010	0
391	20240612	123200	3350160	16010	16010	16010	16010	0
392	20240612	123100	3350160	16010	16010	16010	16010	0
393	20240612	123000	3350160	16010	16010	16010	16010	0
394	20240612	122900	3350160	16010	16010	16010	16010	0
395	20240612	122800	3350160	16010	16010	16010	16010	0
396	20240612	122700	3350160	16010	16010	16010	16010	0
397	20240612	122600	3350160	16010	16010	16010	16010	0
398	20240612	122500	3350160	16010	16010	16010	16010	0
399	20240612	122400	3350160	16010	16010	16010	16010	0
400	20240612	122300	3350160	16010	16010	16010	16010	0
401	20240612	122200	3350160	16010	16010	16010	16010	0
402	20240612	122100	3350160	16010	16010	16010	16010	0
403	20240612	122000	3350160	16010	16010	16010	16010	0
404	20240612	121900	3350160	16010	16010	16010	16010	0
405	20240612	121800	3350160	16010	16010	16010	16010	0
406	20240612	121700	3350160	16010	16010	16010	16010	1
407	20240612	121600	3334150	16010	16010	16010	16010	0
408	20240612	121500	3334150	16010	16010	16010	16010	0
409	20240612	121400	3334150	16010	16010	16010	16010	0
410	20240612	121300	3334150	16010	16010	16010	16010	0
411	20240612	121200	3334150	16010	16010	16010	16010	0
412	20240612	121100	3334150	16010	16010	16010	16010	0
413	20240612	121000	3334150	16010	16010	16010	16010	0
414	20240612	120900	3334150	16010	16010	16010	16010	1
415	20240612	120800	3318140	16030	16030	16030	16030	0
416	20240612	120700	3318140	16030	16030	16030	16030	0
417	20240612	120600	3318140	16030	16030	16030	16030	0
418	20240612	120500	3318140	16030	16030	16030	16030	0
419	20240612	120400	3318140	16030	16030	16030	16030	0
420	20240612	120300	3318140	16030	16030	16030	16030	0
421	20240612	120200	3318140	16030	16030	16030	16030	0
422	20240612	120100	3318140	16030	16030	16030	16030	0
423	20240612	120000	3318140	16030	16030	16030	16030	0
424	20240612	115900	3318140	16030	16030	16030	16030	0
425	20240612	115800	3318140	16030	16030	16030	16030	0
426	20240612	115700	3318140	16030	16030	16030	16030	0
427	20240612	115600	3318140	16030	16030	16030	16030	0
428	20240612	115500	3318140	16030	16030	16030	16030	0
429	20240612	115400	3318140	16030	16030	16030	16030	0
430	20240612	115300	3318140	16030	16030	16030	16030	0
431	20240612	115200	3318140	16030	16030	16030	16030	0
432	20240612	115100	3318140	16030	16030	16030	16030	0
433	20240612	115000	3318140	16030	16030	16030	16030	0
434	20240612	114900	3318140	16030	16030	16030	16030	0
435	20240612	114800	3318140	16030	16030	16030	16030	0
436	20240612	114700	3318140	16030	16030	16030	16030	0
437	20240612	114600	3318140	16030	16030	16030	16030	0
438	20240612	114500	3318140	16030	16030	16030	16030	0
439	20240612	114400	3318140	16030	16030	16030	16030	0
440	20240612	114300	3318140	16030	16030	16030	16030	0
441	20240612	114200	3318140	16030	16030	16030	16030	0
442	20240612	114100	3318140	16030	16030	16030	16030	0
443	20240612	114000	3318140	16030	16030	16030	16030	0
444	20240612	113900	3318140	16030	16030	16030	16030	0
445	20240612	113800	3318140	16030	16030	16030	16030	0
446	20240612	113700	3318140	16030	16030	16030	16030	0
447	20240612	113600	3318140	16030	16030	16030	16030	0
448	20240612	113500	3318140	16030	16030	16030	16030	0
449	20240612	113400	3318140	16030	16030	16030	16030	0
450	20240612	113300	3318140	16030	16030	16030	16030	0
451	20240612	113200	3318140	16030	16030	16030	16030	0
452	20240612	113100	3318140	16030	16030	16030	16030	0
453	20240612	113000	3318140	16030	16030	16030	16030	0
454	20240612	112900	3318140	16030	16030	16030	16030	0
455	20240612	112800	3318140	16030	16030	16030	16030	0
456	20240612	112700	3318140	16030	16030	16030	16030	0
457	20240612	112600	3318140	16030	16030	16030	16030	0
458	20240612	112500	3318140	16030	16030	16030	16030	0
459	20240612	112400	3318140	16030	16030	16030	16030	0
460	20240612	112300	3318140	16030	16030	16030	16030	0
461	20240612	112200	3318140	16030	16030	16030	16030	0
462	20240612	112100	3318140	16030	16030	16030	16030	0
463	20240612	112000	3318140	16030	16030	16030	16030	0
464	20240612	111900	3318140	16030	16030	16030	16030	0
465	20240612	111800	3318140	16030	16030	16030	16030	0
466	20240612	111700	3318140	16030	16030	16030	16030	0
467	20240612	111600	3318140	16030	16030	16030	16030	0
468	20240612	111500	3318140	16030	16030	16030	16030	0
469	20240612	111400	3318140	16030	16030	16030	16030	0
470	20240612	111300	3318140	16030	16030	16030	16030	0
471	20240612	111200	3318140	16030	16030	16030	16030	0
472	20240612	111100	3318140	16030	16030	16030	16030	0
473	20240612	111000	3318140	16030	16030	16030	16030	0
474	20240612	110900	3318140	16030	16030	16030	16030	0
475	20240612	110800	3318140	16030	16030	16030	16030	0
476	20240612	110700	3318140	16030	16030	16030	16030	0
477	20240612	110600	3318140	16030	16030	16030	16030	0
478	20240612	110500	3318140	16030	16030	16030	16030	0
479	20240612	110400	3318140	16030	16030	16030	16030	0
480	20240612	110300	3318140	16030	16030	16030	16030	0
481	20240612	110200	3318140	16030	16030	16030	16030	0
482	20240612	110100	3318140	16030	16030	16030	16030	0
483	20240612	110000	3318140	16030	16030	16030	16030	1
484	20240612	105900	3302110	16030	16030	16030	16030	0
485	20240612	105800	3302110	16030	16030	16030	16030	0
486	20240612	105700	3302110	16030	16030	16030	16030	0
487	20240612	105600	3302110	16030	16030	16030	16030	0
488	20240612	105500	3302110	16030	16030	16030	16030	0
489	20240612	105400	3302110	16030	16030	16030	16030	0
490	20240612	105300	3302110	16030	16030	16030	16030	0
491	20240612	105200	3302110	16030	16030	16030	16030	0
492	20240612	105100	3302110	16030	16030	16030	16030	0
493	20240612	105000	3302110	16030	16030	16030	16030	0
494	20240612	104900	3302110	16030	16030	16030	16030	0
495	20240612	104800	3302110	16030	16030	16030	16030	0
496	20240612	104700	3302110	16030	16030	16030	16030	0
497	20240612	104600	3302110	16030	16030	16030	16030	0
498	20240612	104500	3302110	16030	16030	16030	16030	1
499	20240612	104400	3286080	16040	16040	16040	16040	0
500	20240612	104300	3286080	16040	15970	16040	15970	87
501	20240612	104200	1895550	15970	15970	15970	15970	0
502	20240612	104100	1895550	15970	15970	15970	15970	0
503	20240612	104000	1895550	15970	15970	15970	15970	0
504	20240612	103900	1895550	15970	15970	15970	15970	0
505	20240612	103800	1895550	15970	15970	15970	15970	0
506	20240612	103700	1895550	15970	15970	15970	15970	0
507	20240612	103600	1895550	15970	15970	15970	15970	0
508	20240612	103500	1895550	15970	15970	15970	15970	3
509	20240612	103400	1847640	15970	15970	15970	15970	0
510	20240612	103300	1847640	15970	15970	15970	15970	0
511	20240612	103200	1847640	15970	15970	15970	15970	0
512	20240612	103100	1847640	15970	15970	15970	15970	5
513	20240612	103000	1767790	15920	15920	15920	15920	0
514	20240612	102900	1767790	15920	15920	15920	15920	0
515	20240612	102800	1767790	15920	15920	15920	15920	0
516	20240612	102700	1767790	15920	15920	15920	15920	0
517	20240612	102600	1767790	15920	15920	15920	15920	0
518	20240612	102500	1767790	15920	15920	15920	15920	15
519	20240612	102400	1528990	15880	15880	15880	15880	0
520	20240612	102300	1528990	15880	15880	15880	15880	0
521	20240612	102200	1528990	15880	15880	15880	15880	0
522	20240612	102100	1528990	15880	15880	15880	15880	0
523	20240612	102000	1528990	15880	15880	15880	15880	0
524	20240612	101900	1528990	15880	15880	15880	15880	0
525	20240612	101800	1528990	15880	15880	15880	15880	0
526	20240612	101700	1528990	15880	15880	15880	15880	0
527	20240612	101600	1528990	15880	15880	15880	15880	0
528	20240612	101500	1528990	15880	15880	15880	15880	0
529	20240612	101400	1528990	15880	15910	15910	15880	48
530	20240612	101300	766350	15970	15970	15970	15970	0
531	20240612	101200	766350	15970	15970	15970	15970	0
532	20240612	101100	766350	15970	15970	15970	15970	0
533	20240612	101000	766350	15970	15970	15970	15970	0
534	20240612	100900	766350	15970	15970	15970	15970	0
535	20240612	100800	766350	15970	15970	15970	15970	0
536	20240612	100700	766350	15970	15970	15970	15970	0
537	20240612	100600	766350	15970	15970	15970	15970	0
538	20240612	100500	766350	15970	15970	15970	15970	0
539	20240612	100400	766350	15970	15970	15970	15970	0
540	20240612	100300	766350	15970	15970	15970	15970	0
541	20240612	100200	766350	15970	15970	15970	15970	0
542	20240612	100100	766350	15970	15970	15970	15970	0
543	20240612	100000	766350	15970	15970	15970	15970	0
544	20240612	095900	766350	15970	15970	15970	15970	0
545	20240612	095800	766350	15970	15970	15970	15970	0
546	20240612	095700	766350	15970	15970	15970	15970	1
547	20240612	095600	750380	15970	15970	15970	15970	1
548	20240612	095500	734410	15970	15970	15970	15970	0
549	20240612	095400	734410	15970	15970	15970	15970	0
550	20240612	095300	734410	15970	15970	15970	15970	0
551	20240612	095200	734410	15970	15970	15970	15970	0
552	20240612	095100	734410	15970	15970	15970	15970	0
553	20240612	095000	734410	15970	15970	15970	15970	0
554	20240612	094900	734410	15970	15970	15970	15970	2
555	20240612	094800	702470	16060	16060	16060	16060	0
556	20240612	094700	702470	16060	16060	16060	16060	0
557	20240612	094600	702470	16060	16060	16060	16060	0
558	20240612	094500	702470	16060	16060	16060	16060	0
559	20240612	094400	702470	16060	16060	16060	16060	0
560	20240612	094300	702470	16060	16060	16060	16060	0
561	20240612	094200	702470	16060	16060	16060	16060	0
562	20240612	094100	702470	16060	16060	16060	16060	0
563	20240612	094000	702470	16060	16060	16060	16060	0
564	20240612	093900	702470	16060	16060	16060	16060	0
565	20240612	093800	702470	16060	16060	16060	16060	0
566	20240612	093700	702470	16060	16060	16060	16060	0
567	20240612	093600	702470	16060	16060	16060	16060	0
568	20240612	093500	702470	16060	16060	16060	16060	0
569	20240612	093400	702470	16060	16060	16060	16060	0
570	20240612	093300	702470	16060	16060	16060	16060	0
571	20240612	093200	702470	16060	16060	16060	16060	0
572	20240612	093100	702470	16060	16060	16060	16060	0
573	20240612	093000	702470	16060	16060	16060	16060	0
574	20240612	092900	702470	16060	16060	16060	16060	1
575	20240612	092800	686410	16070	16070	16070	16070	0
576	20240612	092700	686410	16070	16070	16070	16070	0
577	20240612	092600	686410	16070	15950	16070	15950	25
578	20240612	092500	286200	15950	15950	15950	15950	2
579	20240612	092400	254300	15900	15900	15900	15900	0
580	20240612	092300	254300	15900	15900	15900	15900	0
581	20240612	092200	254300	15900	15900	15900	15900	0
582	20240612	092100	254300	15900	15900	15900	15900	0
583	20240612	092000	254300	15900	15900	15900	15900	0
584	20240612	091900	254300	15900	15900	15900	15900	0
585	20240612	091800	254300	15900	15900	15900	15900	0
586	20240612	091700	254300	15900	15900	15900	15900	0
587	20240612	091600	254300	15900	15900	15900	15900	0
588	20240612	091500	254300	15900	15900	15900	15900	0
589	20240612	091400	254300	15900	15900	15900	15900	0
590	20240612	091300	254300	15900	15900	15900	15900	0
591	20240612	091200	254300	15900	15900	15900	15900	9
592	20240612	091100	111200	15900	15900	15900	15900	0
593	20240612	091000	111200	15900	15900	15900	15900	5
594	20240612	090900	31700	15850	15850	15850	15850	0
595	20240612	090800	31700	15850	15850	15850	15850	0
596	20240612	090700	31700	15850	15850	15850	15850	0
597	20240612	090600	31700	15850	15850	15850	15850	0
598	20240612	090500	31700	15850	15850	15850	15850	0
599	20240612	090400	31700	15850	15850	15850	15850	0
600	20240612	090300	31700	15850	15850	15850	15850	0
601	20240612	090200	31700	15850	15850	15850	15850	0
602	20240612	090100	31700	15850	15850	15850	15850	0
603	20240612	090000	31700	15850	15850	15850	15850	2