KissMeData/016250/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190100	47292210	15610	15610	15610	15610	181
3	20240619	190000	47292210	15610	15610	15610	15610	0
4	20240619	185900	47292210	15610	15610	15610	15610	0
5	20240619	185800	47292210	15610	15610	15610	15610	0
6	20240619	185700	47292210	15610	15610	15610	15610	0
7	20240619	185600	47292210	15610	15610	15610	15610	0
8	20240619	185500	47292210	15610	15610	15610	15610	0
9	20240619	185400	47292210	15610	15610	15610	15610	0
10	20240619	185300	47292210	15610	15610	15610	15610	0
11	20240619	185200	47292210	15610	15610	15610	15610	0
12	20240619	185100	47292210	15610	15610	15610	15610	0
13	20240619	185000	47292210	15610	15610	15610	15610	0
14	20240619	184900	47292210	15610	15610	15610	15610	0
15	20240619	184800	47292210	15610	15610	15610	15610	0
16	20240619	184700	47292210	15610	15610	15610	15610	0
17	20240619	184600	47292210	15610	15610	15610	15610	0
18	20240619	184500	47292210	15610	15610	15610	15610	0
19	20240619	184400	47292210	15610	15610	15610	15610	0
20	20240619	184300	47292210	15610	15610	15610	15610	0
21	20240619	184200	47292210	15610	15610	15610	15610	0
22	20240619	184100	47292210	15610	15610	15610	15610	0
23	20240619	184000	47292210	15610	15610	15610	15610	0
24	20240619	183900	47292210	15610	15610	15610	15610	0
25	20240619	183800	47292210	15610	15610	15610	15610	0
26	20240619	183700	47292210	15610	15610	15610	15610	0
27	20240619	183600	47292210	15610	15610	15610	15610	0
28	20240619	183500	47292210	15610	15610	15610	15610	0
29	20240619	183400	47292210	15610	15610	15610	15610	0
30	20240619	183300	47292210	15610	15610	15610	15610	0
31	20240619	183200	47292210	15610	15610	15610	15610	0
32	20240619	183100	47292210	15610	15610	15610	15610	181
33	20240619	183000	47292210	15610	15610	15610	15610	0
34	20240619	182900	47292210	15610	15610	15610	15610	0
35	20240619	182800	47292210	15610	15610	15610	15610	0
36	20240619	182700	47292210	15610	15610	15610	15610	0
37	20240619	182600	47292210	15610	15610	15610	15610	0
38	20240619	182500	47292210	15610	15610	15610	15610	0
39	20240619	182400	47292210	15610	15610	15610	15610	0
40	20240619	182300	47292210	15610	15610	15610	15610	0
41	20240619	182200	47292210	15610	15610	15610	15610	0
42	20240619	182100	47292210	15610	15610	15610	15610	0
43	20240619	182000	47292210	15610	15610	15610	15610	0
44	20240619	181900	47292210	15610	15610	15610	15610	0
45	20240619	181800	47292210	15610	15610	15610	15610	0
46	20240619	181700	47292210	15610	15610	15610	15610	0
47	20240619	181600	47292210	15610	15610	15610	15610	0
48	20240619	181500	47292210	15610	15610	15610	15610	0
49	20240619	181400	47292210	15610	15610	15610	15610	0
50	20240619	181300	47292210	15610	15610	15610	15610	0
51	20240619	181200	47292210	15610	15610	15610	15610	0
52	20240619	181100	47292210	15610	15610	15610	15610	0
53	20240619	181000	47292210	15610	15610	15610	15610	0
54	20240619	180900	47292210	15610	15610	15610	15610	0
55	20240619	180800	47292210	15610	15610	15610	15610	0
56	20240619	180700	47292210	15610	15610	15610	15610	0
57	20240619	180600	47292210	15610	15610	15610	15610	0
58	20240619	180500	47292210	15610	15610	15610	15610	0
59	20240619	180400	47292210	15610	15610	15610	15610	0
60	20240619	180300	47292210	15610	15610	15610	15610	0
61	20240619	180200	47292210	15610	15610	15610	15610	0
62	20240619	180100	47292210	15610	15610	15610	15610	181
63	20240619	180000	47292210	15610	15610	15610	15610	0
64	20240619	175900	47292210	15610	15610	15610	15610	0
65	20240619	175800	47292210	15610	15610	15610	15610	0
66	20240619	175700	47292210	15610	15610	15610	15610	0
67	20240619	175600	47292210	15610	15610	15610	15610	0
68	20240619	175500	47292210	15610	15610	15610	15610	0
69	20240619	175400	47292210	15610	15610	15610	15610	0
70	20240619	175300	47292210	15610	15610	15610	15610	0
71	20240619	175200	47292210	15610	15610	15610	15610	0
72	20240619	175100	47292210	15610	15610	15610	15610	0
73	20240619	175000	47292210	15610	15610	15610	15610	0
74	20240619	174900	47292210	15610	15610	15610	15610	0
75	20240619	174800	47292210	15610	15610	15610	15610	0
76	20240619	174700	47292210	15610	15610	15610	15610	0
77	20240619	174600	47292210	15610	15610	15610	15610	0
78	20240619	174500	47292210	15610	15610	15610	15610	0
79	20240619	174400	47292210	15610	15610	15610	15610	0
80	20240619	174300	47292210	15610	15610	15610	15610	0
81	20240619	174200	47292210	15610	15610	15610	15610	0
82	20240619	174100	47292210	15610	15610	15610	15610	0
83	20240619	174000	47292210	15610	15610	15610	15610	0
84	20240619	173900	47292210	15610	15610	15610	15610	0
85	20240619	173800	47292210	15610	15610	15610	15610	0
86	20240619	173700	47292210	15610	15610	15610	15610	0
87	20240619	173600	47292210	15610	15610	15610	15610	0
88	20240619	173500	47292210	15610	15610	15610	15610	0
89	20240619	173400	47292210	15610	15610	15610	15610	0
90	20240619	173300	47292210	15610	15610	15610	15610	0
91	20240619	173200	47292210	15610	15610	15610	15610	0
92	20240619	173100	47292210	15610	15610	15610	15610	181
93	20240619	173000	47292210	15610	15610	15610	15610	0
94	20240619	172900	47292210	15610	15610	15610	15610	0
95	20240619	172800	47292210	15610	15610	15610	15610	0
96	20240619	172700	47292210	15610	15610	15610	15610	0
97	20240619	172600	47292210	15610	15610	15610	15610	0
98	20240619	172500	47292210	15610	15610	15610	15610	0
99	20240619	172400	47292210	15610	15610	15610	15610	0
100	20240619	172300	47292210	15610	15610	15610	15610	0
101	20240619	172200	47292210	15610	15610	15610	15610	0
102	20240619	172100	47292210	15610	15610	15610	15610	0
103	20240619	172000	47292210	15610	15610	15610	15610	0
104	20240619	171900	47292210	15610	15610	15610	15610	0
105	20240619	171800	47292210	15610	15610	15610	15610	0
106	20240619	171700	47292210	15610	15610	15610	15610	0
107	20240619	171600	47292210	15610	15610	15610	15610	0
108	20240619	171500	47292210	15610	15610	15610	15610	0
109	20240619	171400	47292210	15610	15610	15610	15610	0
110	20240619	171300	47292210	15610	15610	15610	15610	0
111	20240619	171200	47292210	15610	15610	15610	15610	0
112	20240619	171100	47292210	15610	15610	15610	15610	0
113	20240619	171000	47292210	15610	15610	15610	15610	0
114	20240619	170900	47292210	15610	15610	15610	15610	0
115	20240619	170800	47292210	15610	15610	15610	15610	0
116	20240619	170700	47292210	15610	15610	15610	15610	0
117	20240619	170600	47292210	15610	15610	15610	15610	0
118	20240619	170500	47292210	15610	15610	15610	15610	0
119	20240619	170400	47292210	15610	15610	15610	15610	0
120	20240619	170300	47292210	15610	15610	15610	15610	0
121	20240619	170200	47292210	15610	15610	15610	15610	0
122	20240619	170100	47292210	15610	15610	15610	15610	181
123	20240619	170000	47292210	15610	15610	15610	15610	0
124	20240619	165900	47292210	15610	15610	15610	15610	0
125	20240619	165800	47292210	15610	15610	15610	15610	0
126	20240619	165700	47292210	15610	15610	15610	15610	0
127	20240619	165600	47292210	15610	15610	15610	15610	0
128	20240619	165500	47292210	15610	15610	15610	15610	0
129	20240619	165400	47292210	15610	15610	15610	15610	0
130	20240619	165300	47292210	15610	15610	15610	15610	0
131	20240619	165200	47292210	15610	15610	15610	15610	0
132	20240619	165100	47292210	15610	15610	15610	15610	0
133	20240619	165000	47292210	15610	15610	15610	15610	0
134	20240619	164900	47292210	15610	15610	15610	15610	0
135	20240619	164800	47292210	15610	15610	15610	15610	0
136	20240619	164700	47292210	15610	15610	15610	15610	0
137	20240619	164600	47292210	15610	15610	15610	15610	0
138	20240619	164500	47292210	15610	15610	15610	15610	0
139	20240619	164400	47292210	15610	15610	15610	15610	0
140	20240619	164300	47292210	15610	15610	15610	15610	0
141	20240619	164200	47292210	15610	15610	15610	15610	0
142	20240619	164100	47292210	15610	15610	15610	15610	0
143	20240619	164000	47292210	15610	15610	15610	15610	0
144	20240619	163900	47292210	15610	15610	15610	15610	0
145	20240619	163800	47292210	15610	15610	15610	15610	0
146	20240619	163700	47292210	15610	15610	15610	15610	0
147	20240619	163600	47292210	15610	15610	15610	15610	0
148	20240619	163500	47292210	15610	15610	15610	15610	0
149	20240619	163400	47292210	15610	15610	15610	15610	0
150	20240619	163300	47292210	15610	15610	15610	15610	0
151	20240619	163200	47292210	15610	15610	15610	15610	0
152	20240619	163100	47292210	15610	15610	15610	15610	181
153	20240619	163000	47292210	15610	15610	15610	15610	0
154	20240619	162900	47292210	15610	15610	15610	15610	0
155	20240619	162800	47292210	15610	15610	15610	15610	0
156	20240619	162700	47292210	15610	15610	15610	15610	0
157	20240619	162600	47292210	15610	15610	15610	15610	0
158	20240619	162500	47292210	15610	15610	15610	15610	0
159	20240619	162400	47292210	15610	15610	15610	15610	0
160	20240619	162300	47292210	15610	15610	15610	15610	0
161	20240619	162200	47292210	15610	15610	15610	15610	0
162	20240619	162100	47292210	15610	15610	15610	15610	0
163	20240619	162000	47292210	15610	15610	15610	15610	0
164	20240619	161900	47292210	15610	15610	15610	15610	0
165	20240619	161800	47292210	15610	15610	15610	15610	0
166	20240619	161700	47292210	15610	15610	15610	15610	0
167	20240619	161600	47292210	15610	15610	15610	15610	0
168	20240619	161500	47292210	15610	15610	15610	15610	0
169	20240619	161400	47292210	15610	15610	15610	15610	0
170	20240619	161300	47292210	15610	15610	15610	15610	0
171	20240619	161200	47292210	15610	15610	15610	15610	0
172	20240619	161100	47292210	15610	15610	15610	15610	0
173	20240619	161000	47292210	15610	15610	15610	15610	0
174	20240619	160900	47292210	15610	15610	15610	15610	0
175	20240619	160800	47292210	15610	15610	15610	15610	0
176	20240619	160700	47292210	15610	15610	15610	15610	0
177	20240619	160600	47292210	15610	15610	15610	15610	0
178	20240619	160500	47292210	15610	15610	15610	15610	0
179	20240619	160400	47292210	15610	15610	15610	15610	0
180	20240619	160300	47292210	15610	15610	15610	15610	0
181	20240619	160200	47292210	15610	15610	15610	15610	0
182	20240619	160100	47292210	15610	15610	15610	15610	181
183	20240619	160000	47292210	15610	15610	15610	15610	0
184	20240619	155900	47292210	15610	15610	15610	15610	0
185	20240619	155800	47292210	15610	15610	15610	15610	0
186	20240619	155700	47292210	15610	15610	15610	15610	0
187	20240619	155600	47292210	15610	15610	15610	15610	0
188	20240619	155500	47292210	15610	15610	15610	15610	0
189	20240619	155400	47292210	15610	15610	15610	15610	0
190	20240619	155300	47292210	15610	15610	15610	15610	0
191	20240619	155200	47292210	15610	15610	15610	15610	0
192	20240619	155100	47292210	15610	15610	15610	15610	0
193	20240619	155000	47292210	15610	15610	15610	15610	0
194	20240619	154900	47292210	15610	15610	15610	15610	0
195	20240619	154800	47292210	15610	15610	15610	15610	0
196	20240619	154700	47292210	15610	15610	15610	15610	0
197	20240619	154600	47292210	15610	15610	15610	15610	0
198	20240619	154500	47292210	15610	15610	15610	15610	0
199	20240619	154400	47292210	15610	15610	15610	15610	0
200	20240619	154300	47292210	15610	15610	15610	15610	0
201	20240619	154200	47292210	15610	15610	15610	15610	0
202	20240619	154100	47292210	15610	15610	15610	15610	0
203	20240619	154000	47292210	15610	15610	15610	15610	0
204	20240619	153900	47292210	15610	15610	15610	15610	0
205	20240619	153800	47292210	15610	15610	15610	15610	0
206	20240619	153700	47292210	15610	15610	15610	15610	0
207	20240619	153600	47292210	15610	15610	15610	15610	0
208	20240619	153500	47292210	15610	15610	15610	15610	0
209	20240619	153400	47292210	15610	15610	15610	15610	0
210	20240619	153300	47292210	15610	15610	15610	15610	0
211	20240619	153200	47292210	15610	15610	15610	15610	0
212	20240619	153100	47292210	15610	15610	15610	15610	181
213	20240619	153000	47292210	15610	15610	15610	15610	181
214	20240619	152900	44466800	15610	15610	15610	15610	0
215	20240619	152800	44466800	15610	15610	15610	15610	0
216	20240619	152700	44466800	15610	15610	15610	15610	0
217	20240619	152600	44466800	15610	15610	15610	15610	0
218	20240619	152500	44466800	15610	15610	15610	15610	0
219	20240619	152400	44466800	15610	15610	15610	15610	0
220	20240619	152300	44466800	15610	15610	15610	15610	0
221	20240619	152200	44466800	15610	15610	15610	15610	0
222	20240619	152100	44466800	15610	15610	15610	15610	0
223	20240619	152000	44466800	15610	15610	15610	15610	0
224	20240619	151900	44466800	15610	15610	15610	15610	0
225	20240619	151800	44466800	15610	15610	15610	15610	0
226	20240619	151700	44466800	15610	15610	15610	15610	0
227	20240619	151600	44466800	15610	15610	15610	15610	28
228	20240619	151500	44029720	15750	15750	15750	15750	0
229	20240619	151400	44029720	15750	15750	15750	15750	0
230	20240619	151300	44029720	15750	15750	15750	15750	0
231	20240619	151200	44029720	15750	15750	15750	15750	1
232	20240619	151100	44013970	15610	15610	15610	15610	0
233	20240619	151000	44013970	15610	15610	15610	15610	1
234	20240619	150900	43998360	15630	15630	15630	15630	0
235	20240619	150800	43998360	15630	15630	15630	15630	0
236	20240619	150700	43998360	15630	15630	15630	15630	0
237	20240619	150600	43998360	15630	15630	15630	15630	40
238	20240619	150500	43373160	15620	15720	15720	15620	3
239	20240619	150400	43326190	15630	15630	15630	15630	24
240	20240619	150300	42951070	15630	15630	15630	15630	0
241	20240619	150200	42951070	15630	15630	15630	15630	0
242	20240619	150100	42951070	15630	15630	15630	15630	0
243	20240619	150000	42951070	15630	15630	15630	15630	0
244	20240619	145900	42951070	15630	15630	15630	15630	0
245	20240619	145800	42951070	15630	15630	15630	15630	0
246	20240619	145700	42951070	15630	15630	15630	15630	0
247	20240619	145600	42951070	15630	15630	15630	15630	1
248	20240619	145500	42935440	15630	15630	15630	15630	0
249	20240619	145400	42935440	15630	15630	15630	15630	91
250	20240619	145300	41513110	15610	15610	15610	15610	0
251	20240619	145200	41513110	15610	15640	15640	15610	117
252	20240619	145100	39684410	15630	15680	15680	15630	290
253	20240619	145000	35145040	15680	15680	15680	15680	0
254	20240619	144900	35145040	15680	15680	15680	15680	0
255	20240619	144800	35145040	15680	15680	15680	15680	0
256	20240619	144700	35145040	15680	15680	15680	15680	0
257	20240619	144600	35145040	15680	15680	15680	15680	0
258	20240619	144500	35145040	15680	15680	15680	15680	0
259	20240619	144400	35145040	15680	15680	15680	15680	0
260	20240619	144300	35145040	15680	15680	15680	15680	3
261	20240619	144200	35098000	15680	15680	15680	15680	0
262	20240619	144100	35098000	15680	15680	15680	15680	0
263	20240619	144000	35098000	15680	15680	15680	15680	0
264	20240619	143900	35098000	15680	15750	15750	15680	318
265	20240619	143800	30103630	15740	15740	15740	15740	0
266	20240619	143700	30103630	15740	15740	15740	15740	0
267	20240619	143600	30103630	15740	15740	15740	15740	0
268	20240619	143500	30103630	15740	15740	15740	15740	0
269	20240619	143400	30103630	15740	15740	15740	15740	0
270	20240619	143300	30103630	15740	15740	15740	15740	0
271	20240619	143200	30103630	15740	15740	15740	15740	0
272	20240619	143100	30103630	15740	15740	15740	15740	0
273	20240619	143000	30103630	15740	15740	15740	15740	0
274	20240619	142900	30103630	15740	15740	15740	15740	0
275	20240619	142800	30103630	15740	15740	15740	15740	0
276	20240619	142700	30103630	15740	15740	15740	15740	0
277	20240619	142600	30103630	15740	15740	15740	15740	0
278	20240619	142500	30103630	15740	15740	15740	15740	0
279	20240619	142400	30103630	15740	15740	15740	15740	0
280	20240619	142300	30103630	15740	15740	15740	15740	0
281	20240619	142200	30103630	15740	15740	15740	15740	0
282	20240619	142100	30103630	15740	15740	15740	15740	3
283	20240619	142000	30056410	15740	15740	15740	15740	0
284	20240619	141900	30056410	15740	15740	15740	15740	0
285	20240619	141800	30056410	15740	15740	15740	15740	0
286	20240619	141700	30056410	15740	15740	15740	15740	0
287	20240619	141600	30056410	15740	15740	15740	15740	0
288	20240619	141500	30056410	15740	15740	15740	15740	0
289	20240619	141400	30056410	15740	15740	15740	15740	0
290	20240619	141300	30056410	15740	15740	15740	15740	0
291	20240619	141200	30056410	15740	15740	15740	15740	0
292	20240619	141100	30056410	15740	15740	15740	15740	50
293	20240619	141000	29269410	15740	15740	15740	15740	0
294	20240619	140900	29269410	15740	15740	15740	15740	0
295	20240619	140800	29269410	15740	15740	15740	15740	0
296	20240619	140700	29269410	15740	15740	15740	15740	0
297	20240619	140600	29269410	15740	15740	15740	15740	0
298	20240619	140500	29269410	15740	15740	15740	15740	12
299	20240619	140400	29080530	15740	15740	15740	15740	0
300	20240619	140300	29080530	15740	15770	15770	15740	88
301	20240619	140200	27694860	15790	15790	15790	15790	0
302	20240619	140100	27694860	15790	15790	15790	15790	0
303	20240619	140000	27694860	15790	15790	15790	15790	0
304	20240619	135900	27694860	15790	15790	15790	15790	0
305	20240619	135800	27694860	15790	15790	15790	15790	0
306	20240619	135700	27694860	15790	15790	15790	15790	1
307	20240619	135600	27679070	15760	15760	15760	15760	0
308	20240619	135500	27679070	15760	15760	15760	15760	5
309	20240619	135400	27600270	15790	15790	15790	15790	0
310	20240619	135300	27600270	15790	15790	15790	15790	0
311	20240619	135200	27600270	15790	15790	15790	15790	0
312	20240619	135100	27600270	15790	15790	15790	15790	0
313	20240619	135000	27600270	15790	15790	15790	15790	4
314	20240619	134900	27537110	15790	15790	15790	15790	0
315	20240619	134800	27537110	15790	15790	15790	15790	0
316	20240619	134700	27537110	15790	15790	15790	15790	0
317	20240619	134600	27537110	15790	15790	15790	15790	0
318	20240619	134500	27537110	15790	15790	15790	15790	0
319	20240619	134400	27537110	15790	15790	15790	15790	0
320	20240619	134300	27537110	15790	15790	15790	15790	0
321	20240619	134200	27537110	15790	15790	15790	15790	0
322	20240619	134100	27537110	15790	15790	15790	15790	0
323	20240619	134000	27537110	15790	15790	15790	15790	0
324	20240619	133900	27537110	15790	15790	15790	15790	0
325	20240619	133800	27537110	15790	15790	15790	15790	0
326	20240619	133700	27537110	15790	15790	15790	15790	0
327	20240619	133600	27537110	15790	15790	15790	15790	0
328	20240619	133500	27537110	15790	15790	15790	15790	0
329	20240619	133400	27537110	15790	15790	15790	15790	0
330	20240619	133300	27537110	15790	15790	15790	15790	0
331	20240619	133200	27537110	15790	15790	15790	15790	1
332	20240619	133100	27521320	15740	15780	15780	15740	100
333	20240619	133000	25946270	15780	15780	15780	15780	0
334	20240619	132900	25946270	15780	15780	15780	15780	4
335	20240619	132800	25883150	15780	15780	15780	15780	0
336	20240619	132700	25883150	15780	15780	15780	15780	0
337	20240619	132600	25883150	15780	15780	15780	15780	21
338	20240619	132500	25551770	15780	15780	15780	15780	7
339	20240619	132400	25441310	15780	15780	15780	15780	0
340	20240619	132300	25441310	15780	15780	15780	15780	10
341	20240619	132200	25283510	15780	15780	15780	15780	0
342	20240619	132100	25283510	15780	15780	15780	15780	0
343	20240619	132000	25283510	15780	15780	15780	15780	0
344	20240619	131900	25283510	15780	15780	15780	15780	0
345	20240619	131800	25283510	15780	15780	15780	15780	0
346	20240619	131700	25283510	15780	15780	15780	15780	0
347	20240619	131600	25283510	15780	15780	15780	15780	0
348	20240619	131500	25283510	15780	15780	15780	15780	0
349	20240619	131400	25283510	15780	15780	15780	15780	6
350	20240619	131300	25188830	15800	15800	15800	15800	0
351	20240619	131200	25188830	15800	15800	15800	15800	0
352	20240619	131100	25188830	15800	15800	15800	15800	0
353	20240619	131000	25188830	15800	15800	15800	15800	0
354	20240619	130900	25188830	15800	15800	15800	15800	0
355	20240619	130800	25188830	15800	15800	15800	15800	0
356	20240619	130700	25188830	15800	15800	15800	15800	0
357	20240619	130600	25188830	15800	15800	15800	15800	0
358	20240619	130500	25188830	15800	15800	15800	15800	0
359	20240619	130400	25188830	15800	15800	15800	15800	0
360	20240619	130300	25188830	15800	15800	15800	15800	0
361	20240619	130200	25188830	15800	15800	15800	15800	0
362	20240619	130100	25188830	15800	15800	15800	15800	1
363	20240619	130000	25173030	15800	15800	15800	15800	0
364	20240619	125900	25173030	15800	15800	15800	15800	0
365	20240619	125800	25173030	15800	15800	15800	15800	0
366	20240619	125700	25173030	15800	15800	15800	15800	0
367	20240619	125600	25173030	15800	15800	15800	15800	0
368	20240619	125500	25173030	15800	15800	15800	15800	0
369	20240619	125400	25173030	15800	15800	15800	15800	0
370	20240619	125300	25173030	15800	15800	15800	15800	0
371	20240619	125200	25173030	15800	15800	15800	15800	0
372	20240619	125100	25173030	15800	15800	15800	15800	0
373	20240619	125000	25173030	15800	15800	15800	15800	0
374	20240619	124900	25173030	15800	15800	15800	15800	0
375	20240619	124800	25173030	15800	15800	15800	15800	0
376	20240619	124700	25173030	15800	15800	15800	15800	0
377	20240619	124600	25173030	15800	15800	15800	15800	2
378	20240619	124500	25141430	15800	15800	15800	15800	0
379	20240619	124400	25141430	15800	15800	15800	15800	0
380	20240619	124300	25141430	15800	15800	15800	15800	2
381	20240619	124200	25109830	15800	15800	15800	15800	0
382	20240619	124100	25109830	15800	15800	15800	15800	0
383	20240619	124000	25109830	15800	15800	15800	15800	0
384	20240619	123900	25109830	15800	15800	15800	15800	0
385	20240619	123800	25109830	15800	15800	15800	15800	0
386	20240619	123700	25109830	15800	15800	15800	15800	0
387	20240619	123600	25109830	15800	15800	15800	15800	0
388	20240619	123500	25109830	15800	15800	15800	15800	0
389	20240619	123400	25109830	15800	15800	15800	15800	0
390	20240619	123300	25109830	15800	15800	15800	15800	0
391	20240619	123200	25109830	15800	15800	15800	15800	0
392	20240619	123100	25109830	15800	15800	15800	15800	0
393	20240619	123000	25109830	15800	15800	15800	15800	0
394	20240619	122900	25109830	15800	15800	15800	15800	0
395	20240619	122800	25109830	15800	15800	15800	15800	2
396	20240619	122700	25078230	15800	15800	15800	15800	0
397	20240619	122600	25078230	15800	15800	15800	15800	0
398	20240619	122500	25078230	15800	15800	15800	15800	0
399	20240619	122400	25078230	15800	15800	15800	15800	0
400	20240619	122300	25078230	15800	15800	15800	15800	0
401	20240619	122200	25078230	15800	15800	15800	15800	0
402	20240619	122100	25078230	15800	15800	15800	15800	0
403	20240619	122000	25078230	15800	15760	15800	15760	421
404	20240619	121900	18431730	15730	15730	15730	15730	159
405	20240619	121800	15930660	15730	15730	15730	15730	1
406	20240619	121700	15914930	15730	15730	15730	15730	1
407	20240619	121600	15899200	15730	15730	15730	15730	0
408	20240619	121500	15899200	15730	15730	15730	15730	0
409	20240619	121400	15899200	15730	15730	15730	15730	6
410	20240619	121300	15804820	15730	15730	15730	15730	0
411	20240619	121200	15804820	15730	15730	15730	15730	0
412	20240619	121100	15804820	15730	15730	15730	15730	0
413	20240619	121000	15804820	15730	15730	15730	15730	0
414	20240619	120900	15804820	15730	15730	15730	15730	0
415	20240619	120800	15804820	15730	15730	15730	15730	0
416	20240619	120700	15804820	15730	15730	15730	15730	0
417	20240619	120600	15804820	15730	15730	15730	15730	10
418	20240619	120500	15647520	15730	15730	15730	15730	0
419	20240619	120400	15647520	15730	15730	15730	15730	0
420	20240619	120300	15647520	15730	15730	15730	15730	0
421	20240619	120200	15647520	15730	15730	15730	15730	0
422	20240619	120100	15647520	15730	15730	15730	15730	0
423	20240619	120000	15647520	15730	15730	15730	15730	3
424	20240619	115900	15600330	15730	15730	15730	15730	0
425	20240619	115800	15600330	15730	15730	15730	15730	0
426	20240619	115700	15600330	15730	15730	15730	15730	0
427	20240619	115600	15600330	15730	15730	15730	15730	0
428	20240619	115500	15600330	15730	15730	15730	15730	0
429	20240619	115400	15600330	15730	15730	15730	15730	0
430	20240619	115300	15600330	15730	15730	15730	15730	0
431	20240619	115200	15600330	15730	15730	15730	15730	0
432	20240619	115100	15600330	15730	15730	15730	15730	0
433	20240619	115000	15600330	15730	15730	15730	15730	0
434	20240619	114900	15600330	15730	15730	15730	15730	0
435	20240619	114800	15600330	15730	15730	15730	15730	0
436	20240619	114700	15600330	15730	15730	15730	15730	1
437	20240619	114600	15584600	15730	15730	15730	15730	3
438	20240619	114500	15537410	15730	15730	15730	15730	0
439	20240619	114400	15537410	15730	15730	15730	15730	0
440	20240619	114300	15537410	15730	15730	15730	15730	0
441	20240619	114200	15537410	15730	15730	15730	15730	0
442	20240619	114100	15537410	15730	15730	15730	15730	0
443	20240619	114000	15537410	15730	15730	15730	15730	0
444	20240619	113900	15537410	15730	15730	15730	15730	0
445	20240619	113800	15537410	15730	15730	15730	15730	0
446	20240619	113700	15537410	15730	15730	15730	15730	2
447	20240619	113600	15505950	15730	15730	15730	15730	0
448	20240619	113500	15505950	15730	15730	15730	15730	0
449	20240619	113400	15505950	15730	15730	15730	15730	0
450	20240619	113300	15505950	15730	15730	15730	15730	0
451	20240619	113200	15505950	15730	15730	15730	15730	0
452	20240619	113100	15505950	15730	15730	15730	15730	0
453	20240619	113000	15505950	15730	15730	15730	15730	0
454	20240619	112900	15505950	15730	15730	15730	15730	0
455	20240619	112800	15505950	15730	15730	15730	15730	0
456	20240619	112700	15505950	15730	15730	15730	15730	2
457	20240619	112600	15474490	15730	15730	15730	15730	5
458	20240619	112500	15395840	15710	15710	15710	15710	1
459	20240619	112400	15380130	15710	15710	15710	15710	0
460	20240619	112300	15380130	15710	15710	15710	15710	0
461	20240619	112200	15380130	15710	15710	15710	15710	0
462	20240619	112100	15380130	15710	15730	15730	15710	30
463	20240619	112000	14908300	15730	15730	15730	15730	0
464	20240619	111900	14908300	15730	15730	15730	15730	0
465	20240619	111800	14908300	15730	15730	15730	15730	0
466	20240619	111700	14908300	15730	15730	15730	15730	0
467	20240619	111600	14908300	15730	15730	15730	15730	0
468	20240619	111500	14908300	15730	15730	15730	15730	0
469	20240619	111400	14908300	15730	15730	15730	15730	0
470	20240619	111300	14908300	15730	15730	15730	15730	1
471	20240619	111200	14892570	15700	15740	15740	15700	416
472	20240619	111100	8356940	15740	15740	15740	15740	9
473	20240619	111000	8215280	15770	15770	15770	15770	0
474	20240619	110900	8215280	15770	15770	15770	15770	0
475	20240619	110800	8215280	15770	15770	15770	15770	0
476	20240619	110700	8215280	15770	15770	15770	15770	0
477	20240619	110600	8215280	15770	15770	15770	15770	0
478	20240619	110500	8215280	15770	15770	15770	15770	0
479	20240619	110400	8215280	15770	15770	15770	15770	0
480	20240619	110300	8215280	15770	15770	15770	15770	20
481	20240619	110200	7899880	15770	15770	15770	15770	1
482	20240619	110100	7884110	15770	15770	15770	15770	0
483	20240619	110000	7884110	15770	15770	15770	15770	0
484	20240619	105900	7884110	15770	15770	15770	15770	1
485	20240619	105800	7868340	15770	15770	15770	15770	0
486	20240619	105700	7868340	15770	15770	15770	15770	0
487	20240619	105600	7868340	15770	15770	15770	15770	0
488	20240619	105500	7868340	15770	15770	15770	15770	1
489	20240619	105400	7852570	15770	15770	15770	15770	0
490	20240619	105300	7852570	15770	15770	15770	15770	0
491	20240619	105200	7852570	15770	15770	15770	15770	0
492	20240619	105100	7852570	15770	15770	15770	15770	0
493	20240619	105000	7852570	15770	15770	15770	15770	18
494	20240619	104900	7568710	15770	15770	15770	15770	100
495	20240619	104800	5991710	15770	15770	15770	15770	26
496	20240619	104700	5581690	15770	15770	15770	15770	0
497	20240619	104600	5581690	15770	15770	15770	15770	0
498	20240619	104500	5581690	15770	15770	15770	15770	49
499	20240619	104400	4808960	15800	15800	15800	15800	0
500	20240619	104300	4808960	15800	15800	15800	15800	2
501	20240619	104200	4777360	15800	15800	15800	15800	0
502	20240619	104100	4777360	15800	15800	15800	15800	0
503	20240619	104000	4777360	15800	15800	15800	15800	0
504	20240619	103900	4777360	15800	15800	15800	15800	0
505	20240619	103800	4777360	15800	15800	15800	15800	0
506	20240619	103700	4777360	15800	15800	15800	15800	0
507	20240619	103600	4777360	15800	15800	15800	15800	0
508	20240619	103500	4777360	15800	15800	15800	15800	0
509	20240619	103400	4777360	15800	15800	15800	15800	1
510	20240619	103300	4761560	15800	15800	15800	15800	0
511	20240619	103200	4761560	15800	15800	15800	15800	0
512	20240619	103100	4761560	15800	15800	15800	15800	0
513	20240619	103000	4761560	15800	15800	15800	15800	0
514	20240619	102900	4761560	15800	15800	15800	15800	0
515	20240619	102800	4761560	15800	15800	15800	15800	0
516	20240619	102700	4761560	15800	15800	15800	15800	0
517	20240619	102600	4761560	15800	15800	15800	15800	0
518	20240619	102500	4761560	15800	15800	15800	15800	0
519	20240619	102400	4761560	15800	15800	15800	15800	0
520	20240619	102300	4761560	15800	15800	15800	15800	0
521	20240619	102200	4761560	15800	15800	15800	15800	0
522	20240619	102100	4761560	15800	15800	15800	15800	0
523	20240619	102000	4761560	15800	15800	15800	15800	0
524	20240619	101900	4761560	15800	15800	15800	15800	0
525	20240619	101800	4761560	15800	15800	15800	15800	0
526	20240619	101700	4761560	15800	15800	15800	15800	0
527	20240619	101600	4761560	15800	15800	15800	15800	0
528	20240619	101500	4761560	15800	15800	15800	15800	0
529	20240619	101400	4761560	15800	15800	15800	15800	0
530	20240619	101300	4761560	15800	15800	15800	15800	0
531	20240619	101200	4761560	15800	15800	15800	15800	0
532	20240619	101100	4761560	15800	15800	15800	15800	0
533	20240619	101000	4761560	15800	15800	15800	15800	0
534	20240619	100900	4761560	15800	15800	15800	15800	0
535	20240619	100800	4761560	15800	15800	15800	15800	0
536	20240619	100700	4761560	15800	15800	15800	15800	0
537	20240619	100600	4761560	15800	15800	15800	15800	0
538	20240619	100500	4761560	15800	15800	15800	15800	0
539	20240619	100400	4761560	15800	15800	15800	15800	0
540	20240619	100300	4761560	15800	15800	15800	15800	0
541	20240619	100200	4761560	15800	15800	15800	15800	0
542	20240619	100100	4761560	15800	15800	15800	15800	0
543	20240619	100000	4761560	15800	15800	15800	15800	1
544	20240619	095900	4745760	15800	15800	15800	15800	0
545	20240619	095800	4745760	15800	15800	15800	15800	0
546	20240619	095700	4745760	15800	15800	15800	15800	1
547	20240619	095600	4729960	15800	15800	15800	15800	1
548	20240619	095500	4714160	15770	15770	15770	15770	0
549	20240619	095400	4714160	15770	15770	15770	15770	0
550	20240619	095300	4714160	15770	15770	15770	15770	0
551	20240619	095200	4714160	15770	15770	15770	15770	0
552	20240619	095100	4714160	15770	15770	15770	15770	0
553	20240619	095000	4714160	15770	15770	15770	15770	0
554	20240619	094900	4714160	15770	15770	15770	15770	0
555	20240619	094800	4714160	15770	15770	15770	15770	0
556	20240619	094700	4714160	15770	15770	15770	15770	0
557	20240619	094600	4714160	15770	15770	15770	15770	0
558	20240619	094500	4714160	15770	15770	15770	15770	5
559	20240619	094400	4635310	15770	15770	15770	15770	0
560	20240619	094300	4635310	15770	15770	15770	15770	0
561	20240619	094200	4635310	15770	15770	15770	15770	0
562	20240619	094100	4635310	15770	15770	15770	15770	0
563	20240619	094000	4635310	15770	15770	15770	15770	0
564	20240619	093900	4635310	15770	15770	15770	15770	0
565	20240619	093800	4635310	15770	15770	15770	15770	0
566	20240619	093700	4635310	15770	15770	15770	15770	0
567	20240619	093600	4635310	15770	15770	15770	15770	0
568	20240619	093500	4635310	15770	15770	15770	15770	0
569	20240619	093400	4635310	15770	15770	15770	15770	0
570	20240619	093300	4635310	15770	15770	15770	15770	240
571	20240619	093200	850510	15780	15780	15780	15780	0
572	20240619	093100	850510	15780	15780	15780	15780	0
573	20240619	093000	850510	15780	15780	15780	15780	0
574	20240619	092900	850510	15780	15780	15780	15780	0
575	20240619	092800	850510	15780	15780	15780	15780	0
576	20240619	092700	850510	15780	15780	15780	15780	0
577	20240619	092600	850510	15780	15780	15780	15780	0
578	20240619	092500	850510	15780	15780	15780	15780	0
579	20240619	092400	850510	15780	15780	15780	15780	0
580	20240619	092300	850510	15780	15780	15780	15780	0
581	20240619	092200	850510	15780	15780	15780	15780	0
582	20240619	092100	850510	15780	15780	15780	15780	0
583	20240619	092000	850510	15780	15790	15790	15780	13
584	20240619	091900	645360	15770	15770	15770	15770	0
585	20240619	091800	645360	15770	15770	15770	15770	0
586	20240619	091700	645360	15770	15770	15770	15770	0
587	20240619	091600	645360	15770	15770	15770	15770	10
588	20240619	091500	487660	15770	15770	15770	15770	0
589	20240619	091400	487660	15770	15770	15770	15770	0
590	20240619	091300	487660	15770	15770	15770	15770	0
591	20240619	091200	487660	15770	15770	15770	15770	0
592	20240619	091100	487660	15770	15770	15770	15770	0
593	20240619	091000	487660	15770	15770	15770	15770	0
594	20240619	090900	487660	15770	15770	15770	15770	0
595	20240619	090800	487660	15770	15770	15770	15770	0
596	20240619	090700	487660	15770	15770	15770	15770	0
597	20240619	090600	487660	15770	15770	15770	15770	0
598	20240619	090500	487660	15770	15770	15770	15770	0
599	20240619	090400	487660	15770	15770	15770	15770	0
600	20240619	090300	487660	15770	15770	15770	15770	0
601	20240619	090200	487660	15770	15770	15770	15770	0
602	20240619	090100	487660	15770	15770	15770	15770	0
603	20240619	090000	487660	15770	15700	15770	15700	31