KissMeData/016250/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190100	14232840	15990	15990	15990	15990	2
3	20240613	190000	14232840	15990	15990	15990	15990	0
4	20240613	185900	14232840	15990	15990	15990	15990	0
5	20240613	185800	14232840	15990	15990	15990	15990	0
6	20240613	185700	14232840	15990	15990	15990	15990	0
7	20240613	185600	14232840	15990	15990	15990	15990	0
8	20240613	185500	14232840	15990	15990	15990	15990	0
9	20240613	185400	14232840	15990	15990	15990	15990	0
10	20240613	185300	14232840	15990	15990	15990	15990	0
11	20240613	185200	14232840	15990	15990	15990	15990	0
12	20240613	185100	14232840	15990	15990	15990	15990	0
13	20240613	185000	14232840	15990	15990	15990	15990	0
14	20240613	184900	14232840	15990	15990	15990	15990	0
15	20240613	184800	14232840	15990	15990	15990	15990	0
16	20240613	184700	14232840	15990	15990	15990	15990	0
17	20240613	184600	14232840	15990	15990	15990	15990	0
18	20240613	184500	14232840	15990	15990	15990	15990	0
19	20240613	184400	14232840	15990	15990	15990	15990	0
20	20240613	184300	14232840	15990	15990	15990	15990	0
21	20240613	184200	14232840	15990	15990	15990	15990	0
22	20240613	184100	14232840	15990	15990	15990	15990	0
23	20240613	184000	14232840	15990	15990	15990	15990	0
24	20240613	183900	14232840	15990	15990	15990	15990	0
25	20240613	183800	14232840	15990	15990	15990	15990	0
26	20240613	183700	14232840	15990	15990	15990	15990	0
27	20240613	183600	14232840	15990	15990	15990	15990	0
28	20240613	183500	14232840	15990	15990	15990	15990	0
29	20240613	183400	14232840	15990	15990	15990	15990	0
30	20240613	183300	14232840	15990	15990	15990	15990	0
31	20240613	183200	14232840	15990	15990	15990	15990	0
32	20240613	183100	14232840	15990	15990	15990	15990	2
33	20240613	183000	14232840	15990	15990	15990	15990	0
34	20240613	182900	14232840	15990	15990	15990	15990	0
35	20240613	182800	14232840	15990	15990	15990	15990	0
36	20240613	182700	14232840	15990	15990	15990	15990	0
37	20240613	182600	14232840	15990	15990	15990	15990	0
38	20240613	182500	14232840	15990	15990	15990	15990	0
39	20240613	182400	14232840	15990	15990	15990	15990	0
40	20240613	182300	14232840	15990	15990	15990	15990	0
41	20240613	182200	14232840	15990	15990	15990	15990	0
42	20240613	182100	14232840	15990	15990	15990	15990	0
43	20240613	182000	14232840	15990	15990	15990	15990	0
44	20240613	181900	14232840	15990	15990	15990	15990	0
45	20240613	181800	14232840	15990	15990	15990	15990	0
46	20240613	181700	14232840	15990	15990	15990	15990	0
47	20240613	181600	14232840	15990	15990	15990	15990	0
48	20240613	181500	14232840	15990	15990	15990	15990	0
49	20240613	181400	14232840	15990	15990	15990	15990	0
50	20240613	181300	14232840	15990	15990	15990	15990	0
51	20240613	181200	14232840	15990	15990	15990	15990	0
52	20240613	181100	14232840	15990	15990	15990	15990	0
53	20240613	181000	14232840	15990	15990	15990	15990	0
54	20240613	180900	14232840	15990	15990	15990	15990	0
55	20240613	180800	14232840	15990	15990	15990	15990	0
56	20240613	180700	14232840	15990	15990	15990	15990	0
57	20240613	180600	14232840	15990	15990	15990	15990	0
58	20240613	180500	14232840	15990	15990	15990	15990	0
59	20240613	180400	14232840	15990	15990	15990	15990	0
60	20240613	180300	14232840	15990	15990	15990	15990	0
61	20240613	180200	14232840	15990	15990	15990	15990	0
62	20240613	180100	14232840	15990	15990	15990	15990	2
63	20240613	180000	14232840	15990	15990	15990	15990	0
64	20240613	175900	14232840	15990	15990	15990	15990	0
65	20240613	175800	14232840	15990	15990	15990	15990	0
66	20240613	175700	14232840	15990	15990	15990	15990	0
67	20240613	175600	14232840	15990	15990	15990	15990	0
68	20240613	175500	14232840	15990	15990	15990	15990	0
69	20240613	175400	14232840	15990	15990	15990	15990	0
70	20240613	175300	14232840	15990	15990	15990	15990	0
71	20240613	175200	14232840	15990	15990	15990	15990	0
72	20240613	175100	14232840	15990	15990	15990	15990	0
73	20240613	175000	14232840	15990	15990	15990	15990	0
74	20240613	174900	14232840	15990	15990	15990	15990	0
75	20240613	174800	14232840	15990	15990	15990	15990	0
76	20240613	174700	14232840	15990	15990	15990	15990	0
77	20240613	174600	14232840	15990	15990	15990	15990	0
78	20240613	174500	14232840	15990	15990	15990	15990	0
79	20240613	174400	14232840	15990	15990	15990	15990	0
80	20240613	174300	14232840	15990	15990	15990	15990	0
81	20240613	174200	14232840	15990	15990	15990	15990	0
82	20240613	174100	14232840	15990	15990	15990	15990	0
83	20240613	174000	14232840	15990	15990	15990	15990	0
84	20240613	173900	14232840	15990	15990	15990	15990	0
85	20240613	173800	14232840	15990	15990	15990	15990	0
86	20240613	173700	14232840	15990	15990	15990	15990	0
87	20240613	173600	14232840	15990	15990	15990	15990	0
88	20240613	173500	14232840	15990	15990	15990	15990	0
89	20240613	173400	14232840	15990	15990	15990	15990	0
90	20240613	173300	14232840	15990	15990	15990	15990	0
91	20240613	173200	14232840	15990	15990	15990	15990	0
92	20240613	173100	14232840	15990	15990	15990	15990	2
93	20240613	173000	14232840	15990	15990	15990	15990	0
94	20240613	172900	14232840	15990	15990	15990	15990	0
95	20240613	172800	14232840	15990	15990	15990	15990	0
96	20240613	172700	14232840	15990	15990	15990	15990	0
97	20240613	172600	14232840	15990	15990	15990	15990	0
98	20240613	172500	14232840	15990	15990	15990	15990	0
99	20240613	172400	14232840	15990	15990	15990	15990	0
100	20240613	172300	14232840	15990	15990	15990	15990	0
101	20240613	172200	14232840	15990	15990	15990	15990	0
102	20240613	172100	14232840	15990	15990	15990	15990	0
103	20240613	172000	14232840	15990	15990	15990	15990	0
104	20240613	171900	14232840	15990	15990	15990	15990	0
105	20240613	171800	14232840	15990	15990	15990	15990	0
106	20240613	171700	14232840	15990	15990	15990	15990	0
107	20240613	171600	14232840	15990	15990	15990	15990	0
108	20240613	171500	14232840	15990	15990	15990	15990	0
109	20240613	171400	14232840	15990	15990	15990	15990	0
110	20240613	171300	14232840	15990	15990	15990	15990	0
111	20240613	171200	14232840	15990	15990	15990	15990	0
112	20240613	171100	14232840	15990	15990	15990	15990	0
113	20240613	171000	14232840	15990	15990	15990	15990	0
114	20240613	170900	14232840	15990	15990	15990	15990	0
115	20240613	170800	14232840	15990	15990	15990	15990	0
116	20240613	170700	14232840	15990	15990	15990	15990	0
117	20240613	170600	14232840	15990	15990	15990	15990	0
118	20240613	170500	14232840	15990	15990	15990	15990	0
119	20240613	170400	14232840	15990	15990	15990	15990	0
120	20240613	170300	14232840	15990	15990	15990	15990	0
121	20240613	170200	14232840	15990	15990	15990	15990	0
122	20240613	170100	14232840	15990	15990	15990	15990	2
123	20240613	170000	14232840	15990	15990	15990	15990	0
124	20240613	165900	14232840	15990	15990	15990	15990	0
125	20240613	165800	14232840	15990	15990	15990	15990	0
126	20240613	165700	14232840	15990	15990	15990	15990	0
127	20240613	165600	14232840	15990	15990	15990	15990	0
128	20240613	165500	14232840	15990	15990	15990	15990	0
129	20240613	165400	14232840	15990	15990	15990	15990	0
130	20240613	165300	14232840	15990	15990	15990	15990	0
131	20240613	165200	14232840	15990	15990	15990	15990	0
132	20240613	165100	14232840	15990	15990	15990	15990	0
133	20240613	165000	14232840	15990	15990	15990	15990	0
134	20240613	164900	14232840	15990	15990	15990	15990	0
135	20240613	164800	14232840	15990	15990	15990	15990	0
136	20240613	164700	14232840	15990	15990	15990	15990	0
137	20240613	164600	14232840	15990	15990	15990	15990	0
138	20240613	164500	14232840	15990	15990	15990	15990	0
139	20240613	164400	14232840	15990	15990	15990	15990	0
140	20240613	164300	14232840	15990	15990	15990	15990	0
141	20240613	164200	14232840	15990	15990	15990	15990	0
142	20240613	164100	14232840	15990	15990	15990	15990	0
143	20240613	164000	14232840	15990	15990	15990	15990	0
144	20240613	163900	14232840	15990	15990	15990	15990	0
145	20240613	163800	14232840	15990	15990	15990	15990	0
146	20240613	163700	14232840	15990	15990	15990	15990	0
147	20240613	163600	14232840	15990	15990	15990	15990	0
148	20240613	163500	14232840	15990	15990	15990	15990	0
149	20240613	163400	14232840	15990	15990	15990	15990	0
150	20240613	163300	14232840	15990	15990	15990	15990	0
151	20240613	163200	14232840	15990	15990	15990	15990	0
152	20240613	163100	14232840	15990	15990	15990	15990	2
153	20240613	163000	14232840	15990	15990	15990	15990	0
154	20240613	162900	14232840	15990	15990	15990	15990	0
155	20240613	162800	14232840	15990	15990	15990	15990	0
156	20240613	162700	14232840	15990	15990	15990	15990	0
157	20240613	162600	14232840	15990	15990	15990	15990	0
158	20240613	162500	14232840	15990	15990	15990	15990	0
159	20240613	162400	14232840	15990	15990	15990	15990	0
160	20240613	162300	14232840	15990	15990	15990	15990	0
161	20240613	162200	14232840	15990	15990	15990	15990	0
162	20240613	162100	14232840	15990	15990	15990	15990	0
163	20240613	162000	14232840	15990	15990	15990	15990	0
164	20240613	161900	14232840	15990	15990	15990	15990	0
165	20240613	161800	14232840	15990	15990	15990	15990	0
166	20240613	161700	14232840	15990	15990	15990	15990	0
167	20240613	161600	14232840	15990	15990	15990	15990	0
168	20240613	161500	14232840	15990	15990	15990	15990	0
169	20240613	161400	14232840	15990	15990	15990	15990	0
170	20240613	161300	14232840	15990	15990	15990	15990	0
171	20240613	161200	14232840	15990	15990	15990	15990	0
172	20240613	161100	14232840	15990	15990	15990	15990	0
173	20240613	161000	14232840	15990	15990	15990	15990	0
174	20240613	160900	14232840	15990	15990	15990	15990	0
175	20240613	160800	14232840	15990	15990	15990	15990	0
176	20240613	160700	14232840	15990	15990	15990	15990	0
177	20240613	160600	14232840	15990	15990	15990	15990	0
178	20240613	160500	14232840	15990	15990	15990	15990	0
179	20240613	160400	14232840	15990	15990	15990	15990	0
180	20240613	160300	14232840	15990	15990	15990	15990	0
181	20240613	160200	14232840	15990	15990	15990	15990	0
182	20240613	160100	14232840	15990	15990	15990	15990	2
183	20240613	160000	14232840	15990	15990	15990	15990	0
184	20240613	155900	14232840	15990	15990	15990	15990	0
185	20240613	155800	14232840	15990	15990	15990	15990	0
186	20240613	155700	14232840	15990	15990	15990	15990	0
187	20240613	155600	14232840	15990	15990	15990	15990	0
188	20240613	155500	14232840	15990	15990	15990	15990	0
189	20240613	155400	14232840	15990	15990	15990	15990	0
190	20240613	155300	14232840	15990	15990	15990	15990	0
191	20240613	155200	14232840	15990	15990	15990	15990	0
192	20240613	155100	14232840	15990	15990	15990	15990	0
193	20240613	155000	14232840	15990	15990	15990	15990	0
194	20240613	154900	14232840	15990	15990	15990	15990	0
195	20240613	154800	14232840	15990	15990	15990	15990	0
196	20240613	154700	14232840	15990	15990	15990	15990	0
197	20240613	154600	14232840	15990	15990	15990	15990	0
198	20240613	154500	14232840	15990	15990	15990	15990	0
199	20240613	154400	14232840	15990	15990	15990	15990	0
200	20240613	154300	14232840	15990	15990	15990	15990	0
201	20240613	154200	14232840	15990	15990	15990	15990	0
202	20240613	154100	14232840	15990	15990	15990	15990	0
203	20240613	154000	14232840	15990	15990	15990	15990	0
204	20240613	153900	14232840	15990	15990	15990	15990	0
205	20240613	153800	14232840	15990	15990	15990	15990	0
206	20240613	153700	14232840	15990	15990	15990	15990	0
207	20240613	153600	14232840	15990	15990	15990	15990	0
208	20240613	153500	14232840	15990	15990	15990	15990	0
209	20240613	153400	14232840	15990	15990	15990	15990	0
210	20240613	153300	14232840	15990	15990	15990	15990	0
211	20240613	153200	14232840	15990	15990	15990	15990	0
212	20240613	153100	14232840	15990	15990	15990	15990	2
213	20240613	153000	14232840	15990	15990	15990	15990	2
214	20240613	152900	14200860	16000	16000	16000	16000	0
215	20240613	152800	14200860	16000	16000	16000	16000	0
216	20240613	152700	14200860	16000	16000	16000	16000	0
217	20240613	152600	14200860	16000	16000	16000	16000	0
218	20240613	152500	14200860	16000	16000	16000	16000	0
219	20240613	152400	14200860	16000	16000	16000	16000	0
220	20240613	152300	14200860	16000	16000	16000	16000	0
221	20240613	152200	14200860	16000	16000	16000	16000	0
222	20240613	152100	14200860	16000	16000	16000	16000	0
223	20240613	152000	14200860	16000	16000	16000	16000	0
224	20240613	151900	14200860	16000	16000	16000	16000	0
225	20240613	151800	14200860	16000	16000	16000	16000	0
226	20240613	151700	14200860	16000	16000	16000	16000	0
227	20240613	151600	14200860	16000	15900	16000	15900	10
228	20240613	151500	14041560	16000	16000	16000	16000	0
229	20240613	151400	14041560	16000	16000	16000	16000	0
230	20240613	151300	14041560	16000	16000	16000	16000	0
231	20240613	151200	14041560	16000	16000	16000	16000	0
232	20240613	151100	14041560	16000	16000	16000	16000	0
233	20240613	151000	14041560	16000	15900	16000	15900	5
234	20240613	150900	13961760	15900	15900	15900	15900	0
235	20240613	150800	13961760	15900	15900	15900	15900	0
236	20240613	150700	13961760	15900	15900	15900	15900	0
237	20240613	150600	13961760	15900	15900	15900	15900	0
238	20240613	150500	13961760	15900	15900	15900	15900	0
239	20240613	150400	13961760	15900	15900	15900	15900	0
240	20240613	150300	13961760	15900	15900	15900	15900	0
241	20240613	150200	13961760	15900	15900	15900	15900	0
242	20240613	150100	13961760	15900	15900	15900	15900	0
243	20240613	150000	13961760	15900	16020	16020	15900	2
244	20240613	145900	13929840	16020	15900	16020	15900	40
245	20240613	145800	13293720	15900	15950	15950	15900	141
246	20240613	145700	11051210	16040	16040	16040	16040	0
247	20240613	145600	11051210	16040	16040	16040	16040	0
248	20240613	145500	11051210	16040	16040	16040	16040	0
249	20240613	145400	11051210	16040	16040	16040	16040	0
250	20240613	145300	11051210	16040	16030	16040	16030	2
251	20240613	145200	11019140	16030	16030	16030	16030	2
252	20240613	145100	10987080	15960	15960	15960	15960	0
253	20240613	145000	10987080	15960	15960	15960	15960	0
254	20240613	144900	10987080	15960	15960	15960	15960	0
255	20240613	144800	10987080	15960	15960	15960	15960	0
256	20240613	144700	10987080	15960	15960	15960	15960	0
257	20240613	144600	10987080	15960	15960	15960	15960	0
258	20240613	144500	10987080	15960	15960	15960	15960	16
259	20240613	144400	10731720	15960	15960	15960	15960	0
260	20240613	144300	10731720	15960	15960	15960	15960	0
261	20240613	144200	10731720	15960	15960	15960	15960	0
262	20240613	144100	10731720	15960	15960	15960	15960	0
263	20240613	144000	10731720	15960	15960	15960	15960	0
264	20240613	143900	10731720	15960	15960	15960	15960	0
265	20240613	143800	10731720	15960	15960	15960	15960	0
266	20240613	143700	10731720	15960	15960	15960	15960	0
267	20240613	143600	10731720	15960	15960	15960	15960	0
268	20240613	143500	10731720	15960	15960	15960	15960	25
269	20240613	143400	10332720	16040	16040	16040	16040	0
270	20240613	143300	10332720	16040	16040	16040	16040	2
271	20240613	143200	10300640	16040	16040	16040	16040	4
272	20240613	143100	10236480	15970	15970	15970	15970	0
273	20240613	143000	10236480	15970	15970	15970	15970	0
274	20240613	142900	10236480	15970	15970	15970	15970	0
275	20240613	142800	10236480	15970	15970	15970	15970	0
276	20240613	142700	10236480	15970	15970	15970	15970	0
277	20240613	142600	10236480	15970	15970	15970	15970	0
278	20240613	142500	10236480	15970	15970	15970	15970	14
279	20240613	142400	10012900	15960	15960	15960	15960	0
280	20240613	142300	10012900	15960	15960	15960	15960	0
281	20240613	142200	10012900	15960	15960	15960	15960	0
282	20240613	142100	10012900	15960	15960	15960	15960	0
283	20240613	142000	10012900	15960	15960	15960	15960	0
284	20240613	141900	10012900	15960	15960	15960	15960	0
285	20240613	141800	10012900	15960	15960	15960	15960	59
286	20240613	141700	9071260	15970	15970	15970	15970	0
287	20240613	141600	9071260	15970	15970	15970	15970	18
288	20240613	141500	8783800	16050	16050	16050	16050	0
289	20240613	141400	8783800	16050	16050	16050	16050	0
290	20240613	141300	8783800	16050	16050	16050	16050	0
291	20240613	141200	8783800	16050	16050	16050	16050	0
292	20240613	141100	8783800	16050	16050	16050	16050	0
293	20240613	141000	8783800	16050	16050	16050	16050	0
294	20240613	140900	8783800	16050	16050	16050	16050	0
295	20240613	140800	8783800	16050	16050	16050	16050	0
296	20240613	140700	8783800	16050	16050	16050	16050	0
297	20240613	140600	8783800	16050	16050	16050	16050	0
298	20240613	140500	8783800	16050	16050	16050	16050	0
299	20240613	140400	8783800	16050	16050	16050	16050	0
300	20240613	140300	8783800	16050	16050	16050	16050	0
301	20240613	140200	8783800	16050	16050	16050	16050	0
302	20240613	140100	8783800	16050	16050	16050	16050	0
303	20240613	140000	8783800	16050	16050	16050	16050	0
304	20240613	135900	8783800	16050	16050	16050	16050	0
305	20240613	135800	8783800	16050	16050	16050	16050	0
306	20240613	135700	8783800	16050	16050	16050	16050	0
307	20240613	135600	8783800	16050	16050	16050	16050	0
308	20240613	135500	8783800	16050	16050	16050	16050	0
309	20240613	135400	8783800	16050	16050	16050	16050	0
310	20240613	135300	8783800	16050	16050	16050	16050	0
311	20240613	135200	8783800	16050	16050	16050	16050	0
312	20240613	135100	8783800	16050	16050	16050	16050	0
313	20240613	135000	8783800	16050	16050	16050	16050	0
314	20240613	134900	8783800	16050	16050	16050	16050	0
315	20240613	134800	8783800	16050	16050	16050	16050	0
316	20240613	134700	8783800	16050	16050	16050	16050	0
317	20240613	134600	8783800	16050	16050	16050	16050	0
318	20240613	134500	8783800	16050	16050	16050	16050	0
319	20240613	134400	8783800	16050	16050	16050	16050	0
320	20240613	134300	8783800	16050	16050	16050	16050	0
321	20240613	134200	8783800	16050	16050	16050	16050	0
322	20240613	134100	8783800	16050	16050	16050	16050	0
323	20240613	134000	8783800	16050	16050	16050	16050	0
324	20240613	133900	8783800	16050	16050	16050	16050	0
325	20240613	133800	8783800	16050	16050	16050	16050	0
326	20240613	133700	8783800	16050	16050	16050	16050	0
327	20240613	133600	8783800	16050	16050	16050	16050	0
328	20240613	133500	8783800	16050	16050	16050	16050	0
329	20240613	133400	8783800	16050	16050	16050	16050	0
330	20240613	133300	8783800	16050	16050	16050	16050	0
331	20240613	133200	8783800	16050	16050	16050	16050	0
332	20240613	133100	8783800	16050	16050	16050	16050	1
333	20240613	133000	8767750	15960	15960	15960	15960	0
334	20240613	132900	8767750	15960	15960	15960	15960	0
335	20240613	132800	8767750	15960	15960	15960	15960	0
336	20240613	132700	8767750	15960	15960	15960	15960	0
337	20240613	132600	8767750	15960	15960	15960	15960	0
338	20240613	132500	8767750	15960	15960	15960	15960	0
339	20240613	132400	8767750	15960	15960	15960	15960	0
340	20240613	132300	8767750	15960	15960	15960	15960	0
341	20240613	132200	8767750	15960	15960	15960	15960	0
342	20240613	132100	8767750	15960	15960	15960	15960	0
343	20240613	132000	8767750	15960	15960	15960	15960	0
344	20240613	131900	8767750	15960	15960	15960	15960	0
345	20240613	131800	8767750	15960	15960	15960	15960	0
346	20240613	131700	8767750	15960	15960	15960	15960	0
347	20240613	131600	8767750	15960	15960	15960	15960	0
348	20240613	131500	8767750	15960	15960	15960	15960	3
349	20240613	131400	8719870	16050	16050	16050	16050	0
350	20240613	131300	8719870	16050	16050	16050	16050	0
351	20240613	131200	8719870	16050	16050	16050	16050	0
352	20240613	131100	8719870	16050	16050	16050	16050	0
353	20240613	131000	8719870	16050	16050	16050	16050	0
354	20240613	130900	8719870	16050	16050	16050	16050	1
355	20240613	130800	8703820	16040	16040	16040	16040	1
356	20240613	130700	8687780	16050	16050	16050	16050	6
357	20240613	130600	8591480	16050	16050	16050	16050	1
358	20240613	130500	8575430	16050	16050	16050	16050	0
359	20240613	130400	8575430	16050	16050	16050	16050	0
360	20240613	130300	8575430	16050	16050	16050	16050	0
361	20240613	130200	8575430	16050	16050	16050	16050	0
362	20240613	130100	8575430	16050	16050	16050	16050	0
363	20240613	130000	8575430	16050	16050	16050	16050	1
364	20240613	125900	8559380	15960	15960	15960	15960	0
365	20240613	125800	8559380	15960	15960	15960	15960	0
366	20240613	125700	8559380	15960	15960	15960	15960	0
367	20240613	125600	8559380	15960	15960	15960	15960	0
368	20240613	125500	8559380	15960	15960	15960	15960	0
369	20240613	125400	8559380	15960	15960	15960	15960	0
370	20240613	125300	8559380	15960	15960	15960	15960	0
371	20240613	125200	8559380	15960	15960	15960	15960	0
372	20240613	125100	8559380	15960	15960	15960	15960	0
373	20240613	125000	8559380	15960	15960	15960	15960	0
374	20240613	124900	8559380	15960	15960	15960	15960	0
375	20240613	124800	8559380	15960	15960	15960	15960	5
376	20240613	124700	8479580	15960	15960	15960	15960	0
377	20240613	124600	8479580	15960	15960	15960	15960	0
378	20240613	124500	8479580	15960	15960	15960	15960	0
379	20240613	124400	8479580	15960	15960	15960	15960	0
380	20240613	124300	8479580	15960	15960	15960	15960	0
381	20240613	124200	8479580	15960	15960	15960	15960	0
382	20240613	124100	8479580	15960	15960	15960	15960	0
383	20240613	124000	8479580	15960	16000	16000	15960	67
384	20240613	123900	7407970	16050	16050	16050	16050	0
385	20240613	123800	7407970	16050	16050	16050	16050	0
386	20240613	123700	7407970	16050	16050	16050	16050	0
387	20240613	123600	7407970	16050	16050	16050	16050	0
388	20240613	123500	7407970	16050	16050	16050	16050	0
389	20240613	123400	7407970	16050	16050	16050	16050	0
390	20240613	123300	7407970	16050	16050	16050	16050	0
391	20240613	123200	7407970	16050	16050	16050	16050	0
392	20240613	123100	7407970	16050	16050	16050	16050	0
393	20240613	123000	7407970	16050	16050	16050	16050	0
394	20240613	122900	7407970	16050	16050	16050	16050	0
395	20240613	122800	7407970	16050	16050	16050	16050	0
396	20240613	122700	7407970	16050	16050	16050	16050	0
397	20240613	122600	7407970	16050	16050	16050	16050	0
398	20240613	122500	7407970	16050	16050	16050	16050	0
399	20240613	122400	7407970	16050	16050	16050	16050	10
400	20240613	122300	7247470	16050	16050	16050	16050	0
401	20240613	122200	7247470	16050	16050	16050	16050	0
402	20240613	122100	7247470	16050	16050	16050	16050	0
403	20240613	122000	7247470	16050	16050	16050	16050	1
404	20240613	121900	7231420	16050	16050	16050	16050	1
405	20240613	121800	7215370	16050	16050	16050	16050	4
406	20240613	121700	7151170	16050	16050	16050	16050	0
407	20240613	121600	7151170	16050	16050	16050	16050	0
408	20240613	121500	7151170	16050	16050	16050	16050	0
409	20240613	121400	7151170	16050	16050	16050	16050	0
410	20240613	121300	7151170	16050	16050	16050	16050	0
411	20240613	121200	7151170	16050	16050	16050	16050	0
412	20240613	121100	7151170	16050	16050	16050	16050	0
413	20240613	121000	7151170	16050	16050	16050	16050	0
414	20240613	120900	7151170	16050	16040	16050	16000	40
415	20240613	120800	6509600	16010	16010	16010	16010	0
416	20240613	120700	6509600	16010	16010	16010	16010	0
417	20240613	120600	6509600	16010	16010	16010	16010	1
418	20240613	120500	6493590	16000	16000	16000	16000	0
419	20240613	120400	6493590	16000	16000	16000	16000	0
420	20240613	120300	6493590	16000	16000	16000	16000	0
421	20240613	120200	6493590	16000	16000	16000	16000	0
422	20240613	120100	6493590	16000	16000	16000	16000	10
423	20240613	120000	6333590	16000	16000	16000	16000	0
424	20240613	115900	6333590	16000	16000	16000	16000	0
425	20240613	115800	6333590	16000	16000	16000	16000	0
426	20240613	115700	6333590	16000	16000	16000	16000	0
427	20240613	115600	6333590	16000	16000	16000	16000	0
428	20240613	115500	6333590	16000	16000	16000	16000	6
429	20240613	115400	6237590	16000	16000	16000	16000	0
430	20240613	115300	6237590	16000	16000	16000	16000	0
431	20240613	115200	6237590	16000	16000	16000	16000	0
432	20240613	115100	6237590	16000	16000	16000	16000	0
433	20240613	115000	6237590	16000	16000	16000	16000	0
434	20240613	114900	6237590	16000	16000	16000	16000	0
435	20240613	114800	6237590	16000	16000	16000	16000	0
436	20240613	114700	6237590	16000	16000	16000	16000	0
437	20240613	114600	6237590	16000	16000	16000	16000	0
438	20240613	114500	6237590	16000	16000	16000	16000	0
439	20240613	114400	6237590	16000	16000	16000	16000	0
440	20240613	114300	6237590	16000	16000	16000	16000	0
441	20240613	114200	6237590	16000	16000	16000	16000	0
442	20240613	114100	6237590	16000	16000	16000	16000	0
443	20240613	114000	6237590	16000	16000	16000	16000	1
444	20240613	113900	6221590	16010	16010	16010	16010	0
445	20240613	113800	6221590	16010	16010	16010	16010	0
446	20240613	113700	6221590	16010	16010	16010	16010	0
447	20240613	113600	6221590	16010	16010	16010	16010	1
448	20240613	113500	6205580	16010	16010	16010	16010	0
449	20240613	113400	6205580	16010	16010	16010	16010	0
450	20240613	113300	6205580	16010	16010	16010	16010	0
451	20240613	113200	6205580	16010	16010	16010	16010	0
452	20240613	113100	6205580	16010	16010	16010	16010	0
453	20240613	113000	6205580	16010	16010	16010	16010	0
454	20240613	112900	6205580	16010	16010	16010	16010	0
455	20240613	112800	6205580	16010	16010	16010	16010	0
456	20240613	112700	6205580	16010	16010	16010	16010	0
457	20240613	112600	6205580	16010	16010	16010	16010	0
458	20240613	112500	6205580	16010	16010	16010	16010	0
459	20240613	112400	6205580	16010	16010	16010	16010	0
460	20240613	112300	6205580	16010	16010	16010	16010	0
461	20240613	112200	6205580	16010	16010	16010	16010	0
462	20240613	112100	6205580	16010	16010	16010	16010	0
463	20240613	112000	6205580	16010	16010	16010	16010	0
464	20240613	111900	6205580	16010	16010	16010	16010	0
465	20240613	111800	6205580	16010	16010	16010	16010	0
466	20240613	111700	6205580	16010	16010	16010	16010	0
467	20240613	111600	6205580	16010	16010	16010	16010	0
468	20240613	111500	6205580	16010	16010	16010	16010	0
469	20240613	111400	6205580	16010	16010	16010	16010	0
470	20240613	111300	6205580	16010	16010	16010	16010	0
471	20240613	111200	6205580	16010	16010	16010	16010	0
472	20240613	111100	6205580	16010	16010	16010	16010	0
473	20240613	111000	6205580	16010	16010	16010	16010	0
474	20240613	110900	6205580	16010	16010	16010	16010	0
475	20240613	110800	6205580	16010	16010	16010	16010	0
476	20240613	110700	6205580	16010	16010	16010	16010	0
477	20240613	110600	6205580	16010	16010	16010	16010	0
478	20240613	110500	6205580	16010	16010	16010	16010	0
479	20240613	110400	6205580	16010	16010	16010	16010	0
480	20240613	110300	6205580	16010	16010	16010	16010	0
481	20240613	110200	6205580	16010	16010	16010	16010	0
482	20240613	110100	6205580	16010	16010	16010	16010	0
483	20240613	110000	6205580	16010	16010	16010	16010	0
484	20240613	105900	6205580	16010	16010	16010	16010	0
485	20240613	105800	6205580	16010	16010	16010	16010	0
486	20240613	105700	6205580	16010	16010	16010	16010	0
487	20240613	105600	6205580	16010	16010	16010	16010	0
488	20240613	105500	6205580	16010	16010	16010	16010	0
489	20240613	105400	6205580	16010	16010	16010	16010	0
490	20240613	105300	6205580	16010	16010	16010	16010	0
491	20240613	105200	6205580	16010	16010	16010	16010	0
492	20240613	105100	6205580	16010	16010	16010	16010	0
493	20240613	105000	6205580	16010	16010	16010	16010	0
494	20240613	104900	6205580	16010	16050	16050	16010	8
495	20240613	104800	6077220	16050	16050	16050	16050	0
496	20240613	104700	6077220	16050	16050	16050	16050	0
497	20240613	104600	6077220	16050	16050	16050	16050	0
498	20240613	104500	6077220	16050	16050	16050	16050	0
499	20240613	104400	6077220	16050	16050	16050	16050	8
500	20240613	104300	5948820	16050	16050	16050	16050	0
501	20240613	104200	5948820	16050	16050	16050	16050	0
502	20240613	104100	5948820	16050	16050	16050	16050	0
503	20240613	104000	5948820	16050	16050	16050	16050	0
504	20240613	103900	5948820	16050	16050	16050	16050	0
505	20240613	103800	5948820	16050	16050	16050	16050	0
506	20240613	103700	5948820	16050	16040	16050	16040	40
507	20240613	103600	5306850	16050	16050	16050	16050	0
508	20240613	103500	5306850	16050	16050	16050	16050	0
509	20240613	103400	5306850	16050	16050	16050	16050	0
510	20240613	103300	5306850	16050	16050	16050	16050	0
511	20240613	103200	5306850	16050	16050	16050	16050	0
512	20240613	103100	5306850	16050	16050	16050	16050	0
513	20240613	103000	5306850	16050	16050	16050	16050	0
514	20240613	102900	5306850	16050	16050	16050	16050	0
515	20240613	102800	5306850	16050	16050	16050	16050	0
516	20240613	102700	5306850	16050	16050	16050	16050	0
517	20240613	102600	5306850	16050	16050	16050	16050	0
518	20240613	102500	5306850	16050	16050	16050	16050	0
519	20240613	102400	5306850	16050	16050	16050	16050	0
520	20240613	102300	5306850	16050	16050	16050	16050	0
521	20240613	102200	5306850	16050	16050	16050	16050	0
522	20240613	102100	5306850	16050	16050	16050	16050	0
523	20240613	102000	5306850	16050	16050	16050	16050	0
524	20240613	101900	5306850	16050	16050	16050	16050	1
525	20240613	101800	5290800	16000	16000	16000	16000	0
526	20240613	101700	5290800	16000	16000	16000	16000	0
527	20240613	101600	5290800	16000	16000	16000	16000	0
528	20240613	101500	5290800	16000	16000	16000	16000	0
529	20240613	101400	5290800	16000	16000	16000	16000	1
530	20240613	101300	5274800	16000	16000	16000	16000	0
531	20240613	101200	5274800	16000	16000	16000	16000	0
532	20240613	101100	5274800	16000	16000	16000	16000	179
533	20240613	101000	2410800	16000	16000	16000	16000	0
534	20240613	100900	2410800	16000	16000	16000	16000	0
535	20240613	100800	2410800	16000	16000	16000	16000	0
536	20240613	100700	2410800	16000	16000	16000	16000	0
537	20240613	100600	2410800	16000	16000	16000	16000	60
538	20240613	100500	1450800	15950	15950	15950	15950	33
539	20240613	100400	924450	15950	15950	15950	15950	0
540	20240613	100300	924450	15950	15950	15950	15950	0
541	20240613	100200	924450	15950	15950	15950	15950	0
542	20240613	100100	924450	15950	15950	15950	15950	0
543	20240613	100000	924450	15950	15950	15950	15950	1
544	20240613	095900	908500	15950	15950	15950	15950	0
545	20240613	095800	908500	15950	15950	15950	15950	0
546	20240613	095700	908500	15950	15950	15950	15950	0
547	20240613	095600	908500	15950	15950	15950	15950	0
548	20240613	095500	908500	15950	15950	15950	15950	0
549	20240613	095400	908500	15950	15950	15950	15950	1
550	20240613	095300	892550	15950	15950	15950	15950	2
551	20240613	095200	860650	15950	15950	15950	15950	0
552	20240613	095100	860650	15950	15950	15950	15950	0
553	20240613	095000	860650	15950	15950	15950	15950	0
554	20240613	094900	860650	15950	15950	15950	15950	0
555	20240613	094800	860650	15950	15950	15950	15950	1
556	20240613	094700	844700	15950	15950	15950	15950	3
557	20240613	094600	796850	15950	15950	15950	15950	0
558	20240613	094500	796850	15950	15950	15950	15950	0
559	20240613	094400	796850	15950	15950	15950	15950	0
560	20240613	094300	796850	15950	15950	15950	15950	0
561	20240613	094200	796850	15950	15950	15950	15950	0
562	20240613	094100	796850	15950	15950	15950	15950	36
563	20240613	094000	222650	15950	15950	15950	15950	0
564	20240613	093900	222650	15950	15950	15950	15950	0
565	20240613	093800	222650	15950	15950	15950	15950	0
566	20240613	093700	222650	15950	15950	15950	15950	0
567	20240613	093600	222650	15950	15950	15950	15950	0
568	20240613	093500	222650	15950	15950	15950	15950	0
569	20240613	093400	222650	15950	15950	15950	15950	0
570	20240613	093300	222650	15950	15950	15950	15950	0
571	20240613	093200	222650	15950	15950	15950	15950	0
572	20240613	093100	222650	15950	15950	15950	15950	0
573	20240613	093000	222650	15950	15950	15950	15950	0
574	20240613	092900	222650	15950	15950	15950	15950	0
575	20240613	092800	222650	15950	15950	15950	15950	0
576	20240613	092700	222650	15950	15950	15950	15950	0
577	20240613	092600	222650	15950	15950	15950	15950	0
578	20240613	092500	222650	15950	15950	15950	15950	0
579	20240613	092400	222650	15950	15950	15950	15950	0
580	20240613	092300	222650	15950	15950	15950	15950	1
581	20240613	092200	206700	15900	15900	15900	15900	0
582	20240613	092100	206700	15900	15900	15900	15900	0
583	20240613	092000	206700	15900	15900	15900	15900	0
584	20240613	091900	206700	15900	15900	15900	15900	0
585	20240613	091800	206700	15900	15900	15900	15900	0
586	20240613	091700	206700	15900	15900	15900	15900	0
587	20240613	091600	206700	15900	15900	15900	15900	5
588	20240613	091500	127200	15900	15900	15900	15900	0
589	20240613	091400	127200	15900	15900	15900	15900	5
590	20240613	091300	47700	15900	15900	15900	15900	0
591	20240613	091200	47700	15900	15900	15900	15900	0
592	20240613	091100	47700	15900	15900	15900	15900	0
593	20240613	091000	47700	15900	15900	15900	15900	0
594	20240613	090900	47700	15900	15900	15900	15900	0
595	20240613	090800	47700	15900	15900	15900	15900	0
596	20240613	090700	47700	15900	15900	15900	15900	0
597	20240613	090600	47700	15900	15900	15900	15900	0
598	20240613	090500	47700	15900	15900	15900	15900	0
599	20240613	090400	47700	15900	15900	15900	15900	0
600	20240613	090300	47700	15900	15900	15900	15900	0
601	20240613	090200	47700	15900	15900	15900	15900	0
602	20240613	090100	47700	15900	15900	15900	15900	0
603	20240613	090000	47700	15900	15900	15900	15900	3