KissMeData/016250/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190100	22031320	15830	15830	15830	15830	77
3	20240617	190000	22031320	15830	15830	15830	15830	0
4	20240617	185900	22031320	15830	15830	15830	15830	0
5	20240617	185800	22031320	15830	15830	15830	15830	0
6	20240617	185700	22031320	15830	15830	15830	15830	0
7	20240617	185600	22031320	15830	15830	15830	15830	0
8	20240617	185500	22031320	15830	15830	15830	15830	0
9	20240617	185400	22031320	15830	15830	15830	15830	0
10	20240617	185300	22031320	15830	15830	15830	15830	0
11	20240617	185200	22031320	15830	15830	15830	15830	0
12	20240617	185100	22031320	15830	15830	15830	15830	0
13	20240617	185000	22031320	15830	15830	15830	15830	0
14	20240617	184900	22031320	15830	15830	15830	15830	0
15	20240617	184800	22031320	15830	15830	15830	15830	0
16	20240617	184700	22031320	15830	15830	15830	15830	0
17	20240617	184600	22031320	15830	15830	15830	15830	0
18	20240617	184500	22031320	15830	15830	15830	15830	0
19	20240617	184400	22031320	15830	15830	15830	15830	0
20	20240617	184300	22031320	15830	15830	15830	15830	0
21	20240617	184200	22031320	15830	15830	15830	15830	0
22	20240617	184100	22031320	15830	15830	15830	15830	0
23	20240617	184000	22031320	15830	15830	15830	15830	0
24	20240617	183900	22031320	15830	15830	15830	15830	0
25	20240617	183800	22031320	15830	15830	15830	15830	0
26	20240617	183700	22031320	15830	15830	15830	15830	0
27	20240617	183600	22031320	15830	15830	15830	15830	0
28	20240617	183500	22031320	15830	15830	15830	15830	0
29	20240617	183400	22031320	15830	15830	15830	15830	0
30	20240617	183300	22031320	15830	15830	15830	15830	0
31	20240617	183200	22031320	15830	15830	15830	15830	0
32	20240617	183100	22031320	15830	15830	15830	15830	77
33	20240617	183000	22031320	15830	15830	15830	15830	0
34	20240617	182900	22031320	15830	15830	15830	15830	0
35	20240617	182800	22031320	15830	15830	15830	15830	0
36	20240617	182700	22031320	15830	15830	15830	15830	0
37	20240617	182600	22031320	15830	15830	15830	15830	0
38	20240617	182500	22031320	15830	15830	15830	15830	0
39	20240617	182400	22031320	15830	15830	15830	15830	0
40	20240617	182300	22031320	15830	15830	15830	15830	0
41	20240617	182200	22031320	15830	15830	15830	15830	0
42	20240617	182100	22031320	15830	15830	15830	15830	0
43	20240617	182000	22031320	15830	15830	15830	15830	0
44	20240617	181900	22031320	15830	15830	15830	15830	0
45	20240617	181800	22031320	15830	15830	15830	15830	0
46	20240617	181700	22031320	15830	15830	15830	15830	0
47	20240617	181600	22031320	15830	15830	15830	15830	0
48	20240617	181500	22031320	15830	15830	15830	15830	0
49	20240617	181400	22031320	15830	15830	15830	15830	0
50	20240617	181300	22031320	15830	15830	15830	15830	0
51	20240617	181200	22031320	15830	15830	15830	15830	0
52	20240617	181100	22031320	15830	15830	15830	15830	0
53	20240617	181000	22031320	15830	15830	15830	15830	0
54	20240617	180900	22031320	15830	15830	15830	15830	0
55	20240617	180800	22031320	15830	15830	15830	15830	0
56	20240617	180700	22031320	15830	15830	15830	15830	0
57	20240617	180600	22031320	15830	15830	15830	15830	0
58	20240617	180500	22031320	15830	15830	15830	15830	0
59	20240617	180400	22031320	15830	15830	15830	15830	0
60	20240617	180300	22031320	15830	15830	15830	15830	0
61	20240617	180200	22031320	15830	15830	15830	15830	0
62	20240617	180100	22031320	15830	15830	15830	15830	77
63	20240617	180000	22031320	15830	15830	15830	15830	0
64	20240617	175900	22031320	15830	15830	15830	15830	0
65	20240617	175800	22031320	15830	15830	15830	15830	0
66	20240617	175700	22031320	15830	15830	15830	15830	0
67	20240617	175600	22031320	15830	15830	15830	15830	0
68	20240617	175500	22031320	15830	15830	15830	15830	0
69	20240617	175400	22031320	15830	15830	15830	15830	0
70	20240617	175300	22031320	15830	15830	15830	15830	0
71	20240617	175200	22031320	15830	15830	15830	15830	0
72	20240617	175100	22031320	15830	15830	15830	15830	0
73	20240617	175000	22031320	15830	15830	15830	15830	0
74	20240617	174900	22031320	15830	15830	15830	15830	0
75	20240617	174800	22031320	15830	15830	15830	15830	0
76	20240617	174700	22031320	15830	15830	15830	15830	0
77	20240617	174600	22031320	15830	15830	15830	15830	0
78	20240617	174500	22031320	15830	15830	15830	15830	0
79	20240617	174400	22031320	15830	15830	15830	15830	0
80	20240617	174300	22031320	15830	15830	15830	15830	0
81	20240617	174200	22031320	15830	15830	15830	15830	0
82	20240617	174100	22031320	15830	15830	15830	15830	0
83	20240617	174000	22031320	15830	15830	15830	15830	0
84	20240617	173900	22031320	15830	15830	15830	15830	0
85	20240617	173800	22031320	15830	15830	15830	15830	0
86	20240617	173700	22031320	15830	15830	15830	15830	0
87	20240617	173600	22031320	15830	15830	15830	15830	0
88	20240617	173500	22031320	15830	15830	15830	15830	0
89	20240617	173400	22031320	15830	15830	15830	15830	0
90	20240617	173300	22031320	15830	15830	15830	15830	0
91	20240617	173200	22031320	15830	15830	15830	15830	0
92	20240617	173100	22031320	15830	15830	15830	15830	77
93	20240617	173000	22031320	15830	15830	15830	15830	0
94	20240617	172900	22031320	15830	15830	15830	15830	0
95	20240617	172800	22031320	15830	15830	15830	15830	0
96	20240617	172700	22031320	15830	15830	15830	15830	0
97	20240617	172600	22031320	15830	15830	15830	15830	0
98	20240617	172500	22031320	15830	15830	15830	15830	0
99	20240617	172400	22031320	15830	15830	15830	15830	0
100	20240617	172300	22031320	15830	15830	15830	15830	0
101	20240617	172200	22031320	15830	15830	15830	15830	0
102	20240617	172100	22031320	15830	15830	15830	15830	0
103	20240617	172000	22031320	15830	15830	15830	15830	0
104	20240617	171900	22031320	15830	15830	15830	15830	0
105	20240617	171800	22031320	15830	15830	15830	15830	0
106	20240617	171700	22031320	15830	15830	15830	15830	0
107	20240617	171600	22031320	15830	15830	15830	15830	0
108	20240617	171500	22031320	15830	15830	15830	15830	0
109	20240617	171400	22031320	15830	15830	15830	15830	0
110	20240617	171300	22031320	15830	15830	15830	15830	0
111	20240617	171200	22031320	15830	15830	15830	15830	0
112	20240617	171100	22031320	15830	15830	15830	15830	0
113	20240617	171000	22031320	15830	15830	15830	15830	0
114	20240617	170900	22031320	15830	15830	15830	15830	0
115	20240617	170800	22031320	15830	15830	15830	15830	0
116	20240617	170700	22031320	15830	15830	15830	15830	0
117	20240617	170600	22031320	15830	15830	15830	15830	0
118	20240617	170500	22031320	15830	15830	15830	15830	0
119	20240617	170400	22031320	15830	15830	15830	15830	0
120	20240617	170300	22031320	15830	15830	15830	15830	0
121	20240617	170200	22031320	15830	15830	15830	15830	0
122	20240617	170100	22031320	15830	15830	15830	15830	77
123	20240617	170000	22031320	15830	15830	15830	15830	0
124	20240617	165900	22031320	15830	15830	15830	15830	0
125	20240617	165800	22031320	15830	15830	15830	15830	0
126	20240617	165700	22031320	15830	15830	15830	15830	0
127	20240617	165600	22031320	15830	15830	15830	15830	0
128	20240617	165500	22031320	15830	15830	15830	15830	0
129	20240617	165400	22031320	15830	15830	15830	15830	0
130	20240617	165300	22031320	15830	15830	15830	15830	0
131	20240617	165200	22031320	15830	15830	15830	15830	0
132	20240617	165100	22031320	15830	15830	15830	15830	0
133	20240617	165000	22031320	15830	15830	15830	15830	0
134	20240617	164900	22031320	15830	15830	15830	15830	0
135	20240617	164800	22031320	15830	15830	15830	15830	0
136	20240617	164700	22031320	15830	15830	15830	15830	0
137	20240617	164600	22031320	15830	15830	15830	15830	0
138	20240617	164500	22031320	15830	15830	15830	15830	0
139	20240617	164400	22031320	15830	15830	15830	15830	0
140	20240617	164300	22031320	15830	15830	15830	15830	0
141	20240617	164200	22031320	15830	15830	15830	15830	0
142	20240617	164100	22031320	15830	15830	15830	15830	0
143	20240617	164000	22031320	15830	15830	15830	15830	0
144	20240617	163900	22031320	15830	15830	15830	15830	0
145	20240617	163800	22031320	15830	15830	15830	15830	0
146	20240617	163700	22031320	15830	15830	15830	15830	0
147	20240617	163600	22031320	15830	15830	15830	15830	0
148	20240617	163500	22031320	15830	15830	15830	15830	0
149	20240617	163400	22031320	15830	15830	15830	15830	0
150	20240617	163300	22031320	15830	15830	15830	15830	0
151	20240617	163200	22031320	15830	15830	15830	15830	0
152	20240617	163100	22031320	15830	15830	15830	15830	77
153	20240617	163000	22031320	15830	15830	15830	15830	0
154	20240617	162900	22031320	15830	15830	15830	15830	0
155	20240617	162800	22031320	15830	15830	15830	15830	0
156	20240617	162700	22031320	15830	15830	15830	15830	0
157	20240617	162600	22031320	15830	15830	15830	15830	0
158	20240617	162500	22031320	15830	15830	15830	15830	0
159	20240617	162400	22031320	15830	15830	15830	15830	0
160	20240617	162300	22031320	15830	15830	15830	15830	0
161	20240617	162200	22031320	15830	15830	15830	15830	0
162	20240617	162100	22031320	15830	15830	15830	15830	0
163	20240617	162000	22031320	15830	15830	15830	15830	0
164	20240617	161900	22031320	15830	15830	15830	15830	0
165	20240617	161800	22031320	15830	15830	15830	15830	0
166	20240617	161700	22031320	15830	15830	15830	15830	0
167	20240617	161600	22031320	15830	15830	15830	15830	0
168	20240617	161500	22031320	15830	15830	15830	15830	0
169	20240617	161400	22031320	15830	15830	15830	15830	0
170	20240617	161300	22031320	15830	15830	15830	15830	0
171	20240617	161200	22031320	15830	15830	15830	15830	0
172	20240617	161100	22031320	15830	15830	15830	15830	0
173	20240617	161000	22031320	15830	15830	15830	15830	0
174	20240617	160900	22031320	15830	15830	15830	15830	0
175	20240617	160800	22031320	15830	15830	15830	15830	0
176	20240617	160700	22031320	15830	15830	15830	15830	0
177	20240617	160600	22031320	15830	15830	15830	15830	0
178	20240617	160500	22031320	15830	15830	15830	15830	0
179	20240617	160400	22031320	15830	15830	15830	15830	0
180	20240617	160300	22031320	15830	15830	15830	15830	0
181	20240617	160200	22031320	15830	15830	15830	15830	0
182	20240617	160100	22031320	15830	15830	15830	15830	77
183	20240617	160000	22031320	15830	15830	15830	15830	0
184	20240617	155900	22031320	15830	15830	15830	15830	0
185	20240617	155800	22031320	15830	15830	15830	15830	0
186	20240617	155700	22031320	15830	15830	15830	15830	0
187	20240617	155600	22031320	15830	15830	15830	15830	0
188	20240617	155500	22031320	15830	15830	15830	15830	0
189	20240617	155400	22031320	15830	15830	15830	15830	0
190	20240617	155300	22031320	15830	15830	15830	15830	0
191	20240617	155200	22031320	15830	15830	15830	15830	0
192	20240617	155100	22031320	15830	15830	15830	15830	0
193	20240617	155000	22031320	15830	15830	15830	15830	0
194	20240617	154900	22031320	15830	15830	15830	15830	0
195	20240617	154800	22031320	15830	15830	15830	15830	0
196	20240617	154700	22031320	15830	15830	15830	15830	0
197	20240617	154600	22031320	15830	15830	15830	15830	0
198	20240617	154500	22031320	15830	15830	15830	15830	0
199	20240617	154400	22031320	15830	15830	15830	15830	0
200	20240617	154300	22031320	15830	15830	15830	15830	0
201	20240617	154200	22031320	15830	15830	15830	15830	0
202	20240617	154100	22031320	15830	15830	15830	15830	0
203	20240617	154000	22031320	15830	15830	15830	15830	0
204	20240617	153900	22031320	15830	15830	15830	15830	0
205	20240617	153800	22031320	15830	15830	15830	15830	0
206	20240617	153700	22031320	15830	15830	15830	15830	0
207	20240617	153600	22031320	15830	15830	15830	15830	0
208	20240617	153500	22031320	15830	15830	15830	15830	0
209	20240617	153400	22031320	15830	15830	15830	15830	0
210	20240617	153300	22031320	15830	15830	15830	15830	0
211	20240617	153200	22031320	15830	15830	15830	15830	0
212	20240617	153100	22031320	15830	15830	15830	15830	77
213	20240617	153000	22031320	15830	15830	15830	15830	77
214	20240617	152900	20812410	15870	15870	15870	15870	0
215	20240617	152800	20812410	15870	15870	15870	15870	0
216	20240617	152700	20812410	15870	15870	15870	15870	0
217	20240617	152600	20812410	15870	15870	15870	15870	0
218	20240617	152500	20812410	15870	15870	15870	15870	0
219	20240617	152400	20812410	15870	15870	15870	15870	0
220	20240617	152300	20812410	15870	15870	15870	15870	0
221	20240617	152200	20812410	15870	15870	15870	15870	0
222	20240617	152100	20812410	15870	15870	15870	15870	0
223	20240617	152000	20812410	15870	15870	15870	15870	0
224	20240617	151900	20812410	15870	15870	15870	15870	0
225	20240617	151800	20812410	15870	15870	15870	15870	0
226	20240617	151700	20812410	15870	15870	15870	15870	0
227	20240617	151600	20812410	15870	15870	15870	15870	0
228	20240617	151500	20812410	15870	15870	15870	15870	0
229	20240617	151400	20812410	15870	15870	15870	15870	0
230	20240617	151300	20812410	15870	15870	15870	15870	0
231	20240617	151200	20812410	15870	15870	15870	15870	0
232	20240617	151100	20812410	15870	15870	15870	15870	0
233	20240617	151000	20812410	15870	15870	15870	15870	2
234	20240617	150900	20780670	15890	15890	15890	15890	0
235	20240617	150800	20780670	15890	15890	15890	15890	0
236	20240617	150700	20780670	15890	15890	15890	15890	2
237	20240617	150600	20748890	15870	15870	15870	15870	0
238	20240617	150500	20748890	15870	15870	15870	15870	0
239	20240617	150400	20748890	15870	15870	15870	15870	0
240	20240617	150300	20748890	15870	15870	15870	15870	0
241	20240617	150200	20748890	15870	15870	15870	15870	0
242	20240617	150100	20748890	15870	15870	15870	15870	0
243	20240617	150000	20748890	15870	15870	15870	15870	0
244	20240617	145900	20748890	15870	15870	15870	15870	0
245	20240617	145800	20748890	15870	15880	15880	15870	11
246	20240617	145700	20574220	15880	15880	15880	15880	0
247	20240617	145600	20574220	15880	15880	15880	15880	0
248	20240617	145500	20574220	15880	15880	15880	15880	0
249	20240617	145400	20574220	15880	15880	15880	15880	0
250	20240617	145300	20574220	15880	15880	15880	15880	0
251	20240617	145200	20574220	15880	15880	15880	15880	0
252	20240617	145100	20574220	15880	15880	15880	15880	0
253	20240617	145000	20574220	15880	15880	15880	15880	0
254	20240617	144900	20574220	15880	15880	15880	15880	0
255	20240617	144800	20574220	15880	15880	15880	15880	11
256	20240617	144700	20399540	15880	15880	15880	15880	0
257	20240617	144600	20399540	15880	15880	15880	15880	0
258	20240617	144500	20399540	15880	15880	15880	15880	0
259	20240617	144400	20399540	15880	15880	15880	15880	0
260	20240617	144300	20399540	15880	15880	15880	15880	0
261	20240617	144200	20399540	15880	15880	15880	15880	9
262	20240617	144100	20256620	15880	15880	15880	15880	1
263	20240617	144000	20240740	15870	15870	15870	15870	0
264	20240617	143900	20240740	15870	15870	15870	15870	9
265	20240617	143800	20097910	15870	15870	15870	15870	0
266	20240617	143700	20097910	15870	15870	15870	15870	0
267	20240617	143600	20097910	15870	15870	15870	15870	0
268	20240617	143500	20097910	15870	15870	15870	15870	0
269	20240617	143400	20097910	15870	15870	15870	15870	0
270	20240617	143300	20097910	15870	15870	15870	15870	0
271	20240617	143200	20097910	15870	15870	15870	15870	0
272	20240617	143100	20097910	15870	15870	15870	15870	0
273	20240617	143000	20097910	15870	15870	15870	15870	0
274	20240617	142900	20097910	15870	15870	15870	15870	0
275	20240617	142800	20097910	15870	15870	15870	15870	0
276	20240617	142700	20097910	15870	15870	15870	15870	0
277	20240617	142600	20097910	15870	15870	15870	15870	0
278	20240617	142500	20097910	15870	15870	15870	15870	5
279	20240617	142400	20018560	15870	15870	15870	15870	0
280	20240617	142300	20018560	15870	15870	15870	15870	0
281	20240617	142200	20018560	15870	15870	15870	15870	0
282	20240617	142100	20018560	15870	15870	15870	15870	0
283	20240617	142000	20018560	15870	15870	15870	15870	1
284	20240617	141900	20002690	15870	15870	15870	15870	0
285	20240617	141800	20002690	15870	15870	15870	15870	0
286	20240617	141700	20002690	15870	15870	15870	15870	0
287	20240617	141600	20002690	15870	15870	15870	15870	0
288	20240617	141500	20002690	15870	15870	15870	15870	0
289	20240617	141400	20002690	15870	15870	15870	15870	0
290	20240617	141300	20002690	15870	15870	15870	15870	0
291	20240617	141200	20002690	15870	15870	15870	15870	0
292	20240617	141100	20002690	15870	15870	15870	15870	0
293	20240617	141000	20002690	15870	15870	15870	15870	0
294	20240617	140900	20002690	15870	15870	15870	15870	0
295	20240617	140800	20002690	15870	15870	15870	15870	0
296	20240617	140700	20002690	15870	15870	15870	15870	0
297	20240617	140600	20002690	15870	15870	15870	15870	0
298	20240617	140500	20002690	15870	15870	15870	15870	0
299	20240617	140400	20002690	15870	15870	15870	15870	0
300	20240617	140300	20002690	15870	15870	15870	15870	0
301	20240617	140200	20002690	15870	15870	15870	15870	1
302	20240617	140100	19986820	15900	15900	15900	15900	0
303	20240617	140000	19986820	15900	15900	15900	15900	0
304	20240617	135900	19986820	15900	15900	15900	15900	0
305	20240617	135800	19986820	15900	15900	15900	15900	0
306	20240617	135700	19986820	15900	15900	15900	15900	0
307	20240617	135600	19986820	15900	15900	15900	15900	0
308	20240617	135500	19986820	15900	15900	15900	15900	0
309	20240617	135400	19986820	15900	15900	15900	15900	0
310	20240617	135300	19986820	15900	15900	15900	15900	0
311	20240617	135200	19986820	15900	15900	15900	15900	0
312	20240617	135100	19986820	15900	15900	15900	15900	0
313	20240617	135000	19986820	15900	15900	15900	15900	3
314	20240617	134900	19939120	15900	15900	15900	15900	1
315	20240617	134800	19923220	15900	15900	15900	15900	0
316	20240617	134700	19923220	15900	15900	15900	15900	0
317	20240617	134600	19923220	15900	15900	15900	15900	0
318	20240617	134500	19923220	15900	15900	15900	15900	4
319	20240617	134400	19859620	15900	15900	15900	15900	0
320	20240617	134300	19859620	15900	15900	15900	15900	0
321	20240617	134200	19859620	15900	15900	15900	15900	0
322	20240617	134100	19859620	15900	15900	15900	15900	0
323	20240617	134000	19859620	15900	15900	15900	15900	0
324	20240617	133900	19859620	15900	15900	15900	15900	0
325	20240617	133800	19859620	15900	15900	15900	15900	0
326	20240617	133700	19859620	15900	15900	15900	15900	0
327	20240617	133600	19859620	15900	15900	15900	15900	0
328	20240617	133500	19859620	15900	15900	15900	15900	0
329	20240617	133400	19859620	15900	15900	15900	15900	0
330	20240617	133300	19859620	15900	15900	15900	15900	0
331	20240617	133200	19859620	15900	15900	15900	15900	0
332	20240617	133100	19859620	15900	15900	15900	15900	0
333	20240617	133000	19859620	15900	15900	15900	15900	0
334	20240617	132900	19859620	15900	15900	15900	15900	0
335	20240617	132800	19859620	15900	15900	15900	15900	0
336	20240617	132700	19859620	15900	15900	15900	15900	0
337	20240617	132600	19859620	15900	15900	15900	15900	0
338	20240617	132500	19859620	15900	15900	15900	15900	0
339	20240617	132400	19859620	15900	15900	15900	15900	0
340	20240617	132300	19859620	15900	15900	15900	15900	0
341	20240617	132200	19859620	15900	15900	15900	15900	0
342	20240617	132100	19859620	15900	15900	15900	15900	0
343	20240617	132000	19859620	15900	15900	15900	15900	0
344	20240617	131900	19859620	15900	15900	15900	15900	0
345	20240617	131800	19859620	15900	15900	15900	15900	0
346	20240617	131700	19859620	15900	15900	15900	15900	0
347	20240617	131600	19859620	15900	15900	15900	15900	0
348	20240617	131500	19859620	15900	15900	15900	15900	0
349	20240617	131400	19859620	15900	15900	15900	15900	0
350	20240617	131300	19859620	15900	15900	15900	15900	0
351	20240617	131200	19859620	15900	15900	15900	15900	0
352	20240617	131100	19859620	15900	15900	15900	15900	0
353	20240617	131000	19859620	15900	15900	15900	15900	0
354	20240617	130900	19859620	15900	15900	15900	15900	0
355	20240617	130800	19859620	15900	15900	15900	15900	0
356	20240617	130700	19859620	15900	15900	15900	15900	0
357	20240617	130600	19859620	15900	15900	15900	15900	0
358	20240617	130500	19859620	15900	15900	15900	15900	0
359	20240617	130400	19859620	15900	15900	15900	15900	0
360	20240617	130300	19859620	15900	15900	15900	15900	2
361	20240617	130200	19827820	15870	15870	15870	15870	0
362	20240617	130100	19827820	15870	15870	15870	15870	0
363	20240617	130000	19827820	15870	15870	15870	15870	0
364	20240617	125900	19827820	15870	15870	15870	15870	0
365	20240617	125800	19827820	15870	15870	15870	15870	0
366	20240617	125700	19827820	15870	15870	15870	15870	0
367	20240617	125600	19827820	15870	15870	15870	15870	300
368	20240617	125500	15066820	15870	15870	15870	15870	0
369	20240617	125400	15066820	15870	15870	15870	15870	0
370	20240617	125300	15066820	15870	15870	15870	15870	0
371	20240617	125200	15066820	15870	15870	15870	15870	0
372	20240617	125100	15066820	15870	15870	15870	15870	0
373	20240617	125000	15066820	15870	15870	15870	15870	0
374	20240617	124900	15066820	15870	15870	15870	15870	10
375	20240617	124800	14908120	15870	15870	15870	15870	0
376	20240617	124700	14908120	15870	15870	15870	15870	0
377	20240617	124600	14908120	15870	15870	15870	15870	0
378	20240617	124500	14908120	15870	15870	15870	15870	0
379	20240617	124400	14908120	15870	15870	15870	15870	0
380	20240617	124300	14908120	15870	15870	15870	15870	0
381	20240617	124200	14908120	15870	15870	15870	15870	0
382	20240617	124100	14908120	15870	15870	15870	15870	0
383	20240617	124000	14908120	15870	15870	15870	15870	0
384	20240617	123900	14908120	15870	15870	15870	15870	0
385	20240617	123800	14908120	15870	15870	15870	15870	0
386	20240617	123700	14908120	15870	15870	15870	15870	0
387	20240617	123600	14908120	15870	15870	15870	15870	0
388	20240617	123500	14908120	15870	15870	15870	15870	2
389	20240617	123400	14876380	15900	15900	15900	15900	0
390	20240617	123300	14876380	15900	15900	15900	15900	0
391	20240617	123200	14876380	15900	15900	15900	15900	0
392	20240617	123100	14876380	15900	15900	15900	15900	0
393	20240617	123000	14876380	15900	15900	15900	15900	0
394	20240617	122900	14876380	15900	15900	15900	15900	0
395	20240617	122800	14876380	15900	15900	15900	15900	1
396	20240617	122700	14860480	15860	15860	15860	15860	0
397	20240617	122600	14860480	15860	15860	15860	15860	0
398	20240617	122500	14860480	15860	15860	15860	15860	0
399	20240617	122400	14860480	15860	15860	15860	15860	0
400	20240617	122300	14860480	15860	15860	15860	15860	0
401	20240617	122200	14860480	15860	15860	15860	15860	0
402	20240617	122100	14860480	15860	15860	15860	15860	0
403	20240617	122000	14860480	15860	15860	15860	15860	0
404	20240617	121900	14860480	15860	15860	15860	15860	0
405	20240617	121800	14860480	15860	15860	15860	15860	0
406	20240617	121700	14860480	15860	15860	15860	15860	0
407	20240617	121600	14860480	15860	15860	15860	15860	0
408	20240617	121500	14860480	15860	15860	15860	15860	0
409	20240617	121400	14860480	15860	15860	15860	15860	0
410	20240617	121300	14860480	15860	15860	15860	15860	0
411	20240617	121200	14860480	15860	15860	15860	15860	0
412	20240617	121100	14860480	15860	15860	15860	15860	89
413	20240617	121000	13448940	15860	15860	15860	15860	0
414	20240617	120900	13448940	15860	15860	15860	15860	0
415	20240617	120800	13448940	15860	15860	15860	15860	0
416	20240617	120700	13448940	15860	15860	15860	15860	0
417	20240617	120600	13448940	15860	15860	15860	15860	6
418	20240617	120500	13353780	15860	15860	15860	15860	0
419	20240617	120400	13353780	15860	15860	15860	15860	0
420	20240617	120300	13353780	15860	15860	15860	15860	0
421	20240617	120200	13353780	15860	15860	15860	15860	0
422	20240617	120100	13353780	15860	15860	15860	15860	2
423	20240617	120000	13322060	15860	15860	15860	15860	0
424	20240617	115900	13322060	15860	15860	15860	15860	0
425	20240617	115800	13322060	15860	15860	15860	15860	0
426	20240617	115700	13322060	15860	15860	15860	15860	0
427	20240617	115600	13322060	15860	15860	15860	15860	2
428	20240617	115500	13290340	15860	15860	15860	15860	0
429	20240617	115400	13290340	15860	15860	15860	15860	26
430	20240617	115300	12877980	15860	15860	15860	15860	0
431	20240617	115200	12877980	15860	15860	15860	15860	0
432	20240617	115100	12877980	15860	15860	15860	15860	0
433	20240617	115000	12877980	15860	15860	15860	15860	0
434	20240617	114900	12877980	15860	15860	15860	15860	0
435	20240617	114800	12877980	15860	15860	15860	15860	1
436	20240617	114700	12862120	15870	15870	15870	15870	0
437	20240617	114600	12862120	15870	15870	15870	15870	0
438	20240617	114500	12862120	15870	15870	15870	15870	0
439	20240617	114400	12862120	15870	15870	15870	15870	0
440	20240617	114300	12862120	15870	15870	15870	15870	0
441	20240617	114200	12862120	15870	15870	15870	15870	0
442	20240617	114100	12862120	15870	15870	15870	15870	0
443	20240617	114000	12862120	15870	15870	15870	15870	0
444	20240617	113900	12862120	15870	15870	15870	15870	0
445	20240617	113800	12862120	15870	15870	15870	15870	0
446	20240617	113700	12862120	15870	15870	15870	15870	0
447	20240617	113600	12862120	15870	15870	15870	15870	5
448	20240617	113500	12782770	15870	15870	15870	15870	0
449	20240617	113400	12782770	15870	15870	15870	15870	0
450	20240617	113300	12782770	15870	15870	15870	15870	0
451	20240617	113200	12782770	15870	15870	15870	15870	0
452	20240617	113100	12782770	15870	15870	15870	15870	2
453	20240617	113000	12751030	15900	15900	15900	15900	0
454	20240617	112900	12751030	15900	15900	15900	15900	0
455	20240617	112800	12751030	15900	15900	15900	15900	2
456	20240617	112700	12719230	15900	15900	15900	15900	0
457	20240617	112600	12719230	15900	15900	15900	15900	0
458	20240617	112500	12719230	15900	15900	15900	15900	0
459	20240617	112400	12719230	15900	15900	15900	15900	6
460	20240617	112300	12623830	15890	15890	15890	15890	0
461	20240617	112200	12623830	15890	15890	15890	15890	0
462	20240617	112100	12623830	15890	15890	15890	15890	0
463	20240617	112000	12623830	15890	15890	15890	15890	0
464	20240617	111900	12623830	15890	15890	15890	15890	0
465	20240617	111800	12623830	15890	15890	15890	15890	0
466	20240617	111700	12623830	15890	15890	15890	15890	0
467	20240617	111600	12623830	15890	15890	15890	15890	0
468	20240617	111500	12623830	15890	15890	15890	15890	0
469	20240617	111400	12623830	15890	15890	15890	15890	0
470	20240617	111300	12623830	15890	15890	15890	15890	0
471	20240617	111200	12623830	15890	15890	15890	15890	1
472	20240617	111100	12607940	15900	15900	15900	15900	0
473	20240617	111000	12607940	15900	15900	15900	15900	0
474	20240617	110900	12607940	15900	15900	15900	15900	0
475	20240617	110800	12607940	15900	15900	15900	15900	0
476	20240617	110700	12607940	15900	15900	15900	15900	1
477	20240617	110600	12592040	15900	15900	15900	15900	0
478	20240617	110500	12592040	15900	15900	15900	15900	0
479	20240617	110400	12592040	15900	15900	15900	15900	0
480	20240617	110300	12592040	15900	15900	15900	15900	0
481	20240617	110200	12592040	15900	15900	15900	15900	0
482	20240617	110100	12592040	15900	15900	15900	15900	0
483	20240617	110000	12592040	15900	15900	15900	15900	1
484	20240617	105900	12576140	15900	15900	15900	15900	0
485	20240617	105800	12576140	15900	15900	15900	15900	0
486	20240617	105700	12576140	15900	15900	15900	15900	0
487	20240617	105600	12576140	15900	15900	15900	15900	0
488	20240617	105500	12576140	15900	15900	15900	15900	0
489	20240617	105400	12576140	15900	15900	15900	15900	0
490	20240617	105300	12576140	15900	15900	15900	15900	0
491	20240617	105200	12576140	15900	15900	15900	15900	0
492	20240617	105100	12576140	15900	15900	15900	15900	0
493	20240617	105000	12576140	15900	15900	15900	15900	0
494	20240617	104900	12576140	15900	15900	15900	15900	0
495	20240617	104800	12576140	15900	15900	15900	15900	0
496	20240617	104700	12576140	15900	15900	15900	15900	3
497	20240617	104600	12528440	15900	15900	15900	15900	0
498	20240617	104500	12528440	15900	15900	15900	15900	0
499	20240617	104400	12528440	15900	15900	15900	15900	0
500	20240617	104300	12528440	15900	15900	15900	15900	0
501	20240617	104200	12528440	15900	15900	15900	15900	0
502	20240617	104100	12528440	15900	15900	15900	15900	0
503	20240617	104000	12528440	15900	15900	15900	15900	0
504	20240617	103900	12528440	15900	15900	15900	15900	0
505	20240617	103800	12528440	15900	15900	15900	15900	0
506	20240617	103700	12528440	15900	15900	15900	15900	0
507	20240617	103600	12528440	15900	15900	15900	15900	0
508	20240617	103500	12528440	15900	15900	15900	15900	2
509	20240617	103400	12496640	15900	15900	15900	15900	0
510	20240617	103300	12496640	15900	15900	15900	15900	0
511	20240617	103200	12496640	15900	15900	15900	15900	0
512	20240617	103100	12496640	15900	15900	15900	15900	0
513	20240617	103000	12496640	15900	15900	15900	15900	0
514	20240617	102900	12496640	15900	15900	15900	15900	0
515	20240617	102800	12496640	15900	15900	15900	15900	0
516	20240617	102700	12496640	15900	15900	15900	15900	0
517	20240617	102600	12496640	15900	15900	15900	15900	0
518	20240617	102500	12496640	15900	15900	15900	15900	0
519	20240617	102400	12496640	15900	15900	15900	15900	0
520	20240617	102300	12496640	15900	15900	15900	15900	0
521	20240617	102200	12496640	15900	15900	15900	15900	0
522	20240617	102100	12496640	15900	15900	15900	15900	0
523	20240617	102000	12496640	15900	15900	15900	15900	0
524	20240617	101900	12496640	15900	15900	15900	15900	0
525	20240617	101800	12496640	15900	15900	15900	15900	30
526	20240617	101700	12019640	15790	15800	15800	15790	50
527	20240617	101600	11229710	15810	15810	15810	15810	2
528	20240617	101500	11198090	15810	15810	15810	15810	10
529	20240617	101400	11039990	15810	15820	15820	15810	59
530	20240617	101300	10106940	15910	15910	15910	15910	0
531	20240617	101200	10106940	15910	15910	15910	15910	0
532	20240617	101100	10106940	15910	15910	15910	15910	2
533	20240617	101000	10075120	15910	15910	15910	15910	0
534	20240617	100900	10075120	15910	15910	15910	15910	0
535	20240617	100800	10075120	15910	15910	15910	15910	0
536	20240617	100700	10075120	15910	15910	15910	15910	0
537	20240617	100600	10075120	15910	15910	15910	15910	0
538	20240617	100500	10075120	15910	15910	15910	15910	0
539	20240617	100400	10075120	15910	15910	15910	15910	0
540	20240617	100300	10075120	15910	15910	15910	15910	0
541	20240617	100200	10075120	15910	15910	15910	15910	0
542	20240617	100100	10075120	15910	15910	15910	15910	0
543	20240617	100000	10075120	15910	15910	15910	15910	1
544	20240617	095900	10059210	15910	15910	15910	15910	0
545	20240617	095800	10059210	15910	15910	15910	15910	0
546	20240617	095700	10059210	15910	15910	15910	15910	18
547	20240617	095600	9772830	15820	15820	15820	15820	0
548	20240617	095500	9772830	15820	15820	15820	15820	0
549	20240617	095400	9772830	15820	15820	15820	15820	0
550	20240617	095300	9772830	15820	15820	15820	15820	0
551	20240617	095200	9772830	15820	15820	15820	15820	0
552	20240617	095100	9772830	15820	15840	15840	15820	100
553	20240617	095000	8190700	15820	15820	15820	15820	0
554	20240617	094900	8190700	15820	15820	15820	15820	0
555	20240617	094800	8190700	15820	15820	15820	15820	0
556	20240617	094700	8190700	15820	15820	15820	15820	0
557	20240617	094600	8190700	15820	15820	15820	15820	0
558	20240617	094500	8190700	15820	15820	15820	15820	0
559	20240617	094400	8190700	15820	15900	15900	15820	200
560	20240617	094300	5021630	15910	15910	15910	15910	0
561	20240617	094200	5021630	15910	15910	15910	15910	0
562	20240617	094100	5021630	15910	15910	15910	15910	0
563	20240617	094000	5021630	15910	15910	15910	15910	0
564	20240617	093900	5021630	15910	15910	15910	15910	0
565	20240617	093800	5021630	15910	15910	15910	15910	3
566	20240617	093700	4973900	15920	15920	15920	15920	0
567	20240617	093600	4973900	15920	15920	15920	15920	0
568	20240617	093500	4973900	15920	15920	15920	15920	0
569	20240617	093400	4973900	15920	15920	15920	15920	0
570	20240617	093300	4973900	15920	15920	15920	15920	0
571	20240617	093200	4973900	15920	15910	15920	15910	2
572	20240617	093100	4942070	15920	15910	15920	15910	5
573	20240617	093000	4862510	15840	15840	15840	15840	0
574	20240617	092900	4862510	15840	15840	15840	15840	0
575	20240617	092800	4862510	15840	15840	15840	15840	0
576	20240617	092700	4862510	15840	15840	15840	15840	0
577	20240617	092600	4862510	15840	15860	15860	15840	150
578	20240617	092500	2485310	15850	15850	15850	15850	0
579	20240617	092400	2485310	15850	15850	15850	15850	0
580	20240617	092300	2485310	15850	15850	15850	15850	0
581	20240617	092200	2485310	15850	15850	15850	15850	0
582	20240617	092100	2485310	15850	15850	15850	15850	0
583	20240617	092000	2485310	15850	15890	15890	15850	46
584	20240617	091900	1755700	15900	15900	15900	15900	0
585	20240617	091800	1755700	15900	15920	15920	15900	3
586	20240617	091700	1707970	15920	15920	15920	15920	0
587	20240617	091600	1707970	15920	15990	15990	15920	6
588	20240617	091500	1612380	15990	15990	15990	15990	0
589	20240617	091400	1612380	15990	15990	15990	15990	11
590	20240617	091300	1436490	15990	15980	15990	15980	51
591	20240617	091200	621020	15990	15990	15990	15990	0
592	20240617	091100	621020	15990	15990	15990	15990	0
593	20240617	091000	621020	15990	15990	15990	15990	0
594	20240617	090900	621020	15990	15990	15990	15990	0
595	20240617	090800	621020	15990	15990	15990	15990	1
596	20240617	090700	605030	15980	15980	15980	15980	1
597	20240617	090600	589050	15920	15920	15920	15920	0
598	20240617	090500	589050	15920	15920	15920	15920	0
599	20240617	090400	589050	15920	15920	15920	15920	35
600	20240617	090300	31850	15920	15920	15920	15920	0
601	20240617	090200	31850	15920	15930	15930	15920	2
602	20240617	090100	0	15990	15990	15990	15990	0
603	20240617	090000	0	15990	15990	15990	15990	0