KissMeData/016250/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190300	12984000	15040	15040	15040	15040	1
3	20240705	190200	12984000	15040	15040	15040	15040	0
4	20240705	190100	12984000	15040	15040	15040	15040	0
5	20240705	190000	12984000	15040	15040	15040	15040	0
6	20240705	185900	12984000	15040	15040	15040	15040	0
7	20240705	185800	12984000	15040	15040	15040	15040	0
8	20240705	185700	12984000	15040	15040	15040	15040	0
9	20240705	185600	12984000	15040	15040	15040	15040	0
10	20240705	185500	12984000	15040	15040	15040	15040	0
11	20240705	185400	12984000	15040	15040	15040	15040	0
12	20240705	185300	12984000	15040	15040	15040	15040	0
13	20240705	185200	12984000	15040	15040	15040	15040	0
14	20240705	185100	12984000	15040	15040	15040	15040	0
15	20240705	185000	12984000	15040	15040	15040	15040	0
16	20240705	184900	12984000	15040	15040	15040	15040	0
17	20240705	184800	12984000	15040	15040	15040	15040	0
18	20240705	184700	12984000	15040	15040	15040	15040	0
19	20240705	184600	12984000	15040	15040	15040	15040	0
20	20240705	184500	12984000	15040	15040	15040	15040	0
21	20240705	184400	12984000	15040	15040	15040	15040	0
22	20240705	184300	12984000	15040	15040	15040	15040	0
23	20240705	184200	12984000	15040	15040	15040	15040	0
24	20240705	184100	12984000	15040	15040	15040	15040	0
25	20240705	184000	12984000	15040	15040	15040	15040	0
26	20240705	183900	12984000	15040	15040	15040	15040	0
27	20240705	183800	12984000	15040	15040	15040	15040	0
28	20240705	183700	12984000	15040	15040	15040	15040	0
29	20240705	183600	12984000	15040	15040	15040	15040	0
30	20240705	183500	12984000	15040	15040	15040	15040	0
31	20240705	183400	12984000	15040	15040	15040	15040	0
32	20240705	183300	12984000	15040	15040	15040	15040	1
33	20240705	183200	12984000	15040	15040	15040	15040	0
34	20240705	183100	12984000	15040	15040	15040	15040	0
35	20240705	183000	12984000	15040	15040	15040	15040	0
36	20240705	182900	12984000	15040	15040	15040	15040	0
37	20240705	182800	12984000	15040	15040	15040	15040	0
38	20240705	182700	12984000	15040	15040	15040	15040	0
39	20240705	182600	12984000	15040	15040	15040	15040	0
40	20240705	182500	12984000	15040	15040	15040	15040	0
41	20240705	182400	12984000	15040	15040	15040	15040	0
42	20240705	182300	12984000	15040	15040	15040	15040	0
43	20240705	182200	12984000	15040	15040	15040	15040	0
44	20240705	182100	12984000	15040	15040	15040	15040	0
45	20240705	182000	12984000	15040	15040	15040	15040	0
46	20240705	181900	12984000	15040	15040	15040	15040	0
47	20240705	181800	12984000	15040	15040	15040	15040	0
48	20240705	181700	12984000	15040	15040	15040	15040	0
49	20240705	181600	12984000	15040	15040	15040	15040	0
50	20240705	181500	12984000	15040	15040	15040	15040	0
51	20240705	181400	12984000	15040	15040	15040	15040	0
52	20240705	181300	12984000	15040	15040	15040	15040	0
53	20240705	181200	12984000	15040	15040	15040	15040	0
54	20240705	181100	12984000	15040	15040	15040	15040	0
55	20240705	181000	12984000	15040	15040	15040	15040	0
56	20240705	180900	12984000	15040	15040	15040	15040	0
57	20240705	180800	12984000	15040	15040	15040	15040	0
58	20240705	180700	12984000	15040	15040	15040	15040	0
59	20240705	180600	12984000	15040	15040	15040	15040	0
60	20240705	180500	12984000	15040	15040	15040	15040	0
61	20240705	180400	12984000	15040	15040	15040	15040	0
62	20240705	180300	12984000	15040	15040	15040	15040	1
63	20240705	180200	12984000	15040	15040	15040	15040	0
64	20240705	180100	12984000	15040	15040	15040	15040	0
65	20240705	180000	12984000	15040	15040	15040	15040	0
66	20240705	175900	12984000	15040	15040	15040	15040	0
67	20240705	175800	12984000	15040	15040	15040	15040	0
68	20240705	175700	12984000	15040	15040	15040	15040	0
69	20240705	175600	12984000	15040	15040	15040	15040	0
70	20240705	175500	12984000	15040	15040	15040	15040	0
71	20240705	175400	12984000	15040	15040	15040	15040	0
72	20240705	175300	12984000	15040	15040	15040	15040	0
73	20240705	175200	12984000	15040	15040	15040	15040	0
74	20240705	175100	12984000	15040	15040	15040	15040	0
75	20240705	175000	12984000	15040	15040	15040	15040	0
76	20240705	174900	12984000	15040	15040	15040	15040	0
77	20240705	174800	12984000	15040	15040	15040	15040	0
78	20240705	174700	12984000	15040	15040	15040	15040	0
79	20240705	174600	12984000	15040	15040	15040	15040	0
80	20240705	174500	12984000	15040	15040	15040	15040	0
81	20240705	174400	12984000	15040	15040	15040	15040	0
82	20240705	174300	12984000	15040	15040	15040	15040	0
83	20240705	174200	12984000	15040	15040	15040	15040	0
84	20240705	174100	12984000	15040	15040	15040	15040	0
85	20240705	174000	12984000	15040	15040	15040	15040	0
86	20240705	173900	12984000	15040	15040	15040	15040	0
87	20240705	173800	12984000	15040	15040	15040	15040	0
88	20240705	173700	12984000	15040	15040	15040	15040	0
89	20240705	173600	12984000	15040	15040	15040	15040	0
90	20240705	173500	12984000	15040	15040	15040	15040	0
91	20240705	173400	12984000	15040	15040	15040	15040	0
92	20240705	173300	12984000	15040	15040	15040	15040	1
93	20240705	173200	12984000	15040	15040	15040	15040	0
94	20240705	173100	12984000	15040	15040	15040	15040	0
95	20240705	173000	12984000	15040	15040	15040	15040	0
96	20240705	172900	12984000	15040	15040	15040	15040	0
97	20240705	172800	12984000	15040	15040	15040	15040	0
98	20240705	172700	12984000	15040	15040	15040	15040	0
99	20240705	172600	12984000	15040	15040	15040	15040	0
100	20240705	172500	12984000	15040	15040	15040	15040	0
101	20240705	172400	12984000	15040	15040	15040	15040	0
102	20240705	172300	12984000	15040	15040	15040	15040	0
103	20240705	172200	12984000	15040	15040	15040	15040	0
104	20240705	172100	12984000	15040	15040	15040	15040	0
105	20240705	172000	12984000	15040	15040	15040	15040	0
106	20240705	171900	12984000	15040	15040	15040	15040	0
107	20240705	171800	12984000	15040	15040	15040	15040	0
108	20240705	171700	12984000	15040	15040	15040	15040	0
109	20240705	171600	12984000	15040	15040	15040	15040	0
110	20240705	171500	12984000	15040	15040	15040	15040	0
111	20240705	171400	12984000	15040	15040	15040	15040	0
112	20240705	171300	12984000	15040	15040	15040	15040	0
113	20240705	171200	12984000	15040	15040	15040	15040	0
114	20240705	171100	12984000	15040	15040	15040	15040	0
115	20240705	171000	12984000	15040	15040	15040	15040	0
116	20240705	170900	12984000	15040	15040	15040	15040	0
117	20240705	170800	12984000	15040	15040	15040	15040	0
118	20240705	170700	12984000	15040	15040	15040	15040	0
119	20240705	170600	12984000	15040	15040	15040	15040	0
120	20240705	170500	12984000	15040	15040	15040	15040	0
121	20240705	170400	12984000	15040	15040	15040	15040	0
122	20240705	170300	12984000	15040	15040	15040	15040	1
123	20240705	170200	12984000	15040	15040	15040	15040	0
124	20240705	170100	12984000	15040	15040	15040	15040	0
125	20240705	170000	12984000	15040	15040	15040	15040	0
126	20240705	165900	12984000	15040	15040	15040	15040	0
127	20240705	165800	12984000	15040	15040	15040	15040	0
128	20240705	165700	12984000	15040	15040	15040	15040	0
129	20240705	165600	12984000	15040	15040	15040	15040	0
130	20240705	165500	12984000	15040	15040	15040	15040	0
131	20240705	165400	12984000	15040	15040	15040	15040	0
132	20240705	165300	12984000	15040	15040	15040	15040	0
133	20240705	165200	12984000	15040	15040	15040	15040	0
134	20240705	165100	12984000	15040	15040	15040	15040	0
135	20240705	165000	12984000	15040	15040	15040	15040	0
136	20240705	164900	12984000	15040	15040	15040	15040	0
137	20240705	164800	12984000	15040	15040	15040	15040	0
138	20240705	164700	12984000	15040	15040	15040	15040	0
139	20240705	164600	12984000	15040	15040	15040	15040	0
140	20240705	164500	12984000	15040	15040	15040	15040	0
141	20240705	164400	12984000	15040	15040	15040	15040	0
142	20240705	164300	12984000	15040	15040	15040	15040	0
143	20240705	164200	12984000	15040	15040	15040	15040	0
144	20240705	164100	12984000	15040	15040	15040	15040	0
145	20240705	164000	12984000	15040	15040	15040	15040	0
146	20240705	163900	12984000	15040	15040	15040	15040	0
147	20240705	163800	12984000	15040	15040	15040	15040	0
148	20240705	163700	12984000	15040	15040	15040	15040	0
149	20240705	163600	12984000	15040	15040	15040	15040	0
150	20240705	163500	12984000	15040	15040	15040	15040	0
151	20240705	163400	12984000	15040	15040	15040	15040	0
152	20240705	163300	12984000	15040	15040	15040	15040	1
153	20240705	163200	12984000	15040	15040	15040	15040	0
154	20240705	163100	12984000	15040	15040	15040	15040	0
155	20240705	163000	12984000	15040	15040	15040	15040	0
156	20240705	162900	12984000	15040	15040	15040	15040	0
157	20240705	162800	12984000	15040	15040	15040	15040	0
158	20240705	162700	12984000	15040	15040	15040	15040	0
159	20240705	162600	12984000	15040	15040	15040	15040	0
160	20240705	162500	12984000	15040	15040	15040	15040	0
161	20240705	162400	12984000	15040	15040	15040	15040	0
162	20240705	162300	12984000	15040	15040	15040	15040	0
163	20240705	162200	12984000	15040	15040	15040	15040	0
164	20240705	162100	12984000	15040	15040	15040	15040	0
165	20240705	162000	12984000	15040	15040	15040	15040	0
166	20240705	161900	12984000	15040	15040	15040	15040	0
167	20240705	161800	12984000	15040	15040	15040	15040	0
168	20240705	161700	12984000	15040	15040	15040	15040	0
169	20240705	161600	12984000	15040	15040	15040	15040	0
170	20240705	161500	12984000	15040	15040	15040	15040	0
171	20240705	161400	12984000	15040	15040	15040	15040	0
172	20240705	161300	12984000	15040	15040	15040	15040	0
173	20240705	161200	12984000	15040	15040	15040	15040	0
174	20240705	161100	12984000	15040	15040	15040	15040	0
175	20240705	161000	12984000	15040	15040	15040	15040	0
176	20240705	160900	12984000	15040	15040	15040	15040	0
177	20240705	160800	12984000	15040	15040	15040	15040	0
178	20240705	160700	12984000	15040	15040	15040	15040	0
179	20240705	160600	12984000	15040	15040	15040	15040	0
180	20240705	160500	12984000	15040	15040	15040	15040	0
181	20240705	160400	12984000	15040	15040	15040	15040	0
182	20240705	160300	12984000	15040	15040	15040	15040	1
183	20240705	160200	12984000	15040	15040	15040	15040	0
184	20240705	160100	12984000	15040	15040	15040	15040	0
185	20240705	160000	12984000	15040	15040	15040	15040	0
186	20240705	155900	12984000	15040	15040	15040	15040	0
187	20240705	155800	12984000	15040	15040	15040	15040	0
188	20240705	155700	12984000	15040	15040	15040	15040	0
189	20240705	155600	12984000	15040	15040	15040	15040	0
190	20240705	155500	12984000	15040	15040	15040	15040	0
191	20240705	155400	12984000	15040	15040	15040	15040	0
192	20240705	155300	12984000	15040	15040	15040	15040	0
193	20240705	155200	12984000	15040	15040	15040	15040	0
194	20240705	155100	12984000	15040	15040	15040	15040	0
195	20240705	155000	12984000	15040	15040	15040	15040	0
196	20240705	154900	12984000	15040	15040	15040	15040	0
197	20240705	154800	12984000	15040	15040	15040	15040	0
198	20240705	154700	12984000	15040	15040	15040	15040	0
199	20240705	154600	12984000	15040	15040	15040	15040	0
200	20240705	154500	12984000	15040	15040	15040	15040	0
201	20240705	154400	12984000	15040	15040	15040	15040	0
202	20240705	154300	12984000	15040	15040	15040	15040	0
203	20240705	154200	12984000	15040	15040	15040	15040	0
204	20240705	154100	12984000	15040	15040	15040	15040	0
205	20240705	154000	12984000	15040	15040	15040	15040	0
206	20240705	153900	12984000	15040	15040	15040	15040	0
207	20240705	153800	12984000	15040	15040	15040	15040	0
208	20240705	153700	12984000	15040	15040	15040	15040	0
209	20240705	153600	12984000	15040	15040	15040	15040	0
210	20240705	153500	12984000	15040	15040	15040	15040	0
211	20240705	153400	12984000	15040	15040	15040	15040	0
212	20240705	153300	12984000	15040	15040	15040	15040	1
213	20240705	153200	12984000	15040	15040	15040	15040	0
214	20240705	153100	12984000	15040	15040	15040	15040	0
215	20240705	153000	12984000	15040	15040	15040	15040	1
216	20240705	152900	12968960	14940	14940	14940	14940	0
217	20240705	152800	12968960	14940	14940	14940	14940	0
218	20240705	152700	12968960	14940	14940	14940	14940	0
219	20240705	152600	12968960	14940	14940	14940	14940	0
220	20240705	152500	12968960	14940	14940	14940	14940	0
221	20240705	152400	12968960	14940	14940	14940	14940	0
222	20240705	152300	12968960	14940	14940	14940	14940	0
223	20240705	152200	12968960	14940	14940	14940	14940	0
224	20240705	152100	12968960	14940	14940	14940	14940	0
225	20240705	152000	12968960	14940	14940	14940	14940	0
226	20240705	151900	12968960	14940	14940	14940	14940	0
227	20240705	151800	12968960	14940	14940	14940	14940	0
228	20240705	151700	12968960	14940	14940	14940	14940	0
229	20240705	151600	12968960	14940	14950	14950	14940	46
230	20240705	151500	12281630	15050	15050	15050	15050	0
231	20240705	151400	12281630	15050	15050	15050	15050	0
232	20240705	151300	12281630	15050	15050	15050	15050	0
233	20240705	151200	12281630	15050	15050	15050	15050	3
234	20240705	151100	12236480	15050	15040	15050	15040	7
235	20240705	151000	12131140	14950	14950	14950	14950	1
236	20240705	150900	12116190	14940	14940	14940	14940	0
237	20240705	150800	12116190	14940	14940	14940	14940	0
238	20240705	150700	12116190	14940	14940	14940	14940	0
239	20240705	150600	12116190	14940	14940	14940	14940	0
240	20240705	150500	12116190	14940	14940	14940	14940	0
241	20240705	150400	12116190	14940	14940	14940	14940	0
242	20240705	150300	12116190	14940	14940	14940	14940	0
243	20240705	150200	12116190	14940	14940	14940	14940	0
244	20240705	150100	12116190	14940	14940	14940	14940	0
245	20240705	150000	12116190	14940	14940	14940	14940	0
246	20240705	145900	12116190	14940	14940	14940	14940	0
247	20240705	145800	12116190	14940	14960	14960	14940	100
248	20240705	145700	10620720	14970	14970	14970	14970	0
249	20240705	145600	10620720	14970	14970	14970	14970	0
250	20240705	145500	10620720	14970	14980	14980	14970	97
251	20240705	145400	9168330	15060	15060	15060	15060	1
252	20240705	145300	9153270	15050	15050	15050	15050	0
253	20240705	145200	9153270	15050	15050	15050	15050	0
254	20240705	145100	9153270	15050	15050	15050	15050	0
255	20240705	145000	9153270	15050	15050	15050	15050	0
256	20240705	144900	9153270	15050	15050	15050	15050	0
257	20240705	144800	9153270	15050	15050	15050	15050	0
258	20240705	144700	9153270	15050	15050	15050	15050	0
259	20240705	144600	9153270	15050	15050	15050	15050	12
260	20240705	144500	8972670	15050	15050	15050	15050	2
261	20240705	144400	8942570	15050	15050	15050	15050	0
262	20240705	144300	8942570	15050	15050	15050	15050	0
263	20240705	144200	8942570	15050	15050	15050	15050	0
264	20240705	144100	8942570	15050	15050	15050	15050	0
265	20240705	144000	8942570	15050	15050	15050	15050	0
266	20240705	143900	8942570	15050	15050	15050	15050	0
267	20240705	143800	8942570	15050	15050	15050	15050	0
268	20240705	143700	8942570	15050	15050	15050	15050	0
269	20240705	143600	8942570	15050	15050	15050	15050	0
270	20240705	143500	8942570	15050	15050	15050	15050	0
271	20240705	143400	8942570	15050	15050	15050	15050	0
272	20240705	143300	8942570	15050	15050	15050	15050	0
273	20240705	143200	8942570	15050	15050	15050	15050	0
274	20240705	143100	8942570	15050	15050	15050	15050	1
275	20240705	143000	8927520	15060	15060	15060	15060	0
276	20240705	142900	8927520	15060	15060	15060	15060	0
277	20240705	142800	8927520	15060	15060	15060	15060	0
278	20240705	142700	8927520	15060	15060	15060	15060	0
279	20240705	142600	8927520	15060	15060	15060	15060	0
280	20240705	142500	8927520	15060	15060	15060	15060	0
281	20240705	142400	8927520	15060	15060	15060	15060	0
282	20240705	142300	8927520	15060	15060	15060	15060	0
283	20240705	142200	8927520	15060	15060	15060	15060	18
284	20240705	142100	8656440	15070	15070	15070	15070	0
285	20240705	142000	8656440	15070	15070	15070	15070	0
286	20240705	141900	8656440	15070	15070	15070	15070	0
287	20240705	141800	8656440	15070	15070	15070	15070	0
288	20240705	141700	8656440	15070	15070	15070	15070	0
289	20240705	141600	8656440	15070	15070	15070	15070	0
290	20240705	141500	8656440	15070	15070	15070	15070	0
291	20240705	141400	8656440	15070	15040	15070	15040	130
292	20240705	141300	6699780	15040	15040	15040	15040	0
293	20240705	141200	6699780	15040	15040	15040	15040	0
294	20240705	141100	6699780	15040	15040	15040	15040	0
295	20240705	141000	6699780	15040	15040	15040	15040	0
296	20240705	140900	6699780	15040	15040	15040	15040	0
297	20240705	140800	6699780	15040	15040	15040	15040	0
298	20240705	140700	6699780	15040	15040	15040	15040	0
299	20240705	140600	6699780	15040	15040	15040	15040	0
300	20240705	140500	6699780	15040	15040	15040	15040	0
301	20240705	140400	6699780	15040	15040	15040	15040	0
302	20240705	140300	6699780	15040	15040	15040	15040	0
303	20240705	140200	6699780	15040	15040	15040	15040	0
304	20240705	140100	6699780	15040	15040	15040	15040	0
305	20240705	140000	6699780	15040	15040	15040	15040	0
306	20240705	135900	6699780	15040	15040	15040	15040	1
307	20240705	135800	6684740	15040	15040	15040	15040	0
308	20240705	135700	6684740	15040	15040	15040	15040	0
309	20240705	135600	6684740	15040	15040	15040	15040	1
310	20240705	135500	6669700	15040	15040	15040	15040	0
311	20240705	135400	6669700	15040	15040	15040	15040	0
312	20240705	135300	6669700	15040	15040	15040	15040	0
313	20240705	135200	6669700	15040	15040	15040	15040	3
314	20240705	135100	6624580	15040	15040	15040	15040	0
315	20240705	135000	6624580	15040	15040	15040	15040	0
316	20240705	134900	6624580	15040	15040	15040	15040	0
317	20240705	134800	6624580	15040	15040	15040	15040	0
318	20240705	134700	6624580	15040	15040	15040	15040	0
319	20240705	134600	6624580	15040	15040	15040	15040	0
320	20240705	134500	6624580	15040	15040	15040	15040	0
321	20240705	134400	6624580	15040	15040	15040	15040	0
322	20240705	134300	6624580	15040	15040	15040	15040	0
323	20240705	134200	6624580	15040	15040	15040	15040	0
324	20240705	134100	6624580	15040	15040	15040	15040	0
325	20240705	134000	6624580	15040	15040	15040	15040	0
326	20240705	133900	6624580	15040	15040	15040	15040	0
327	20240705	133800	6624580	15040	15040	15040	15040	0
328	20240705	133700	6624580	15040	15040	15040	15040	0
329	20240705	133600	6624580	15040	15040	15040	15040	0
330	20240705	133500	6624580	15040	15040	15040	15040	0
331	20240705	133400	6624580	15040	15040	15040	15040	0
332	20240705	133300	6624580	15040	15040	15040	15040	0
333	20240705	133200	6624580	15040	15040	15040	15040	0
334	20240705	133100	6624580	15040	15040	15040	15040	0
335	20240705	133000	6624580	15040	15040	15040	15040	0
336	20240705	132900	6624580	15040	15040	15040	15040	0
337	20240705	132800	6624580	15040	15040	15040	15040	0
338	20240705	132700	6624580	15040	15040	15040	15040	0
339	20240705	132600	6624580	15040	15040	15040	15040	0
340	20240705	132500	6624580	15040	15040	15040	15040	0
341	20240705	132400	6624580	15040	15040	15040	15040	0
342	20240705	132300	6624580	15040	15040	15040	15040	0
343	20240705	132200	6624580	15040	15040	15040	15040	0
344	20240705	132100	6624580	15040	15040	15040	15040	0
345	20240705	132000	6624580	15040	15040	15040	15040	0
346	20240705	131900	6624580	15040	15040	15040	15040	0
347	20240705	131800	6624580	15040	15040	15040	15040	0
348	20240705	131700	6624580	15040	15040	15040	15040	0
349	20240705	131600	6624580	15040	15040	15040	15040	0
350	20240705	131500	6624580	15040	15040	15040	15040	0
351	20240705	131400	6624580	15040	15040	15040	15040	0
352	20240705	131300	6624580	15040	15040	15040	15040	0
353	20240705	131200	6624580	15040	15040	15040	15040	0
354	20240705	131100	6624580	15040	15040	15040	15040	0
355	20240705	131000	6624580	15040	15040	15040	15040	0
356	20240705	130900	6624580	15040	15040	15040	15040	0
357	20240705	130800	6624580	15040	15040	15040	15040	0
358	20240705	130700	6624580	15040	15040	15040	15040	0
359	20240705	130600	6624580	15040	15040	15040	15040	0
360	20240705	130500	6624580	15040	15040	15040	15040	3
361	20240705	130400	6579460	15040	15040	15040	15040	0
362	20240705	130300	6579460	15040	15040	15040	15040	0
363	20240705	130200	6579460	15040	15040	15040	15040	0
364	20240705	130100	6579460	15040	15040	15040	15040	1
365	20240705	130000	6564420	15040	15040	15040	15040	1
366	20240705	125900	6549380	14970	14970	14970	14970	0
367	20240705	125800	6549380	14970	14970	14970	14970	0
368	20240705	125700	6549380	14970	14970	14970	14970	21
369	20240705	125600	6235010	14970	14970	14970	14970	0
370	20240705	125500	6235010	14970	14970	14970	14970	0
371	20240705	125400	6235010	14970	14970	14970	14970	0
372	20240705	125300	6235010	14970	14970	14970	14970	0
373	20240705	125200	6235010	14970	14970	14970	14970	0
374	20240705	125100	6235010	14970	14970	14970	14970	0
375	20240705	125000	6235010	14970	14970	14970	14970	0
376	20240705	124900	6235010	14970	14970	14970	14970	0
377	20240705	124800	6235010	14970	14970	14970	14970	0
378	20240705	124700	6235010	14970	14970	14970	14970	0
379	20240705	124600	6235010	14970	14970	14970	14970	0
380	20240705	124500	6235010	14970	14970	14970	14970	0
381	20240705	124400	6235010	14970	14970	14970	14970	0
382	20240705	124300	6235010	14970	14970	14970	14970	0
383	20240705	124200	6235010	14970	14970	14970	14970	0
384	20240705	124100	6235010	14970	14970	14970	14970	0
385	20240705	124000	6235010	14970	14980	14980	14970	182
386	20240705	123900	3508970	15040	15040	15040	15040	0
387	20240705	123800	3508970	15040	15040	15040	15040	0
388	20240705	123700	3508970	15040	15040	15040	15040	1
389	20240705	123600	3493930	15040	15040	15040	15040	0
390	20240705	123500	3493930	15040	15040	15040	15040	0
391	20240705	123400	3493930	15040	15040	15040	15040	0
392	20240705	123300	3493930	15040	15040	15040	15040	0
393	20240705	123200	3493930	15040	15040	15040	15040	0
394	20240705	123100	3493930	15040	15040	15040	15040	0
395	20240705	123000	3493930	15040	15040	15040	15040	0
396	20240705	122900	3493930	15040	15040	15040	15040	0
397	20240705	122800	3493930	15040	15040	15040	15040	0
398	20240705	122700	3493930	15040	15040	15040	15040	0
399	20240705	122600	3493930	15040	15040	15040	15040	0
400	20240705	122500	3493930	15040	15040	15040	15040	0
401	20240705	122400	3493930	15040	15040	15040	15040	0
402	20240705	122300	3493930	15040	15040	15040	15040	0
403	20240705	122200	3493930	15040	15040	15040	15040	0
404	20240705	122100	3493930	15040	15040	15040	15040	0
405	20240705	122000	3493930	15040	15040	15040	15040	0
406	20240705	121900	3493930	15040	15040	15040	15040	0
407	20240705	121800	3493930	15040	15040	15040	15040	10
408	20240705	121700	3343530	15040	15040	15040	15040	0
409	20240705	121600	3343530	15040	15040	15040	15040	0
410	20240705	121500	3343530	15040	15040	15040	15040	0
411	20240705	121400	3343530	15040	15040	15040	15040	5
412	20240705	121300	3268330	15040	15040	15040	15040	0
413	20240705	121200	3268330	15040	15040	15040	15040	0
414	20240705	121100	3268330	15040	15040	15040	15040	7
415	20240705	121000	3163050	14980	14980	14980	14980	0
416	20240705	120900	3163050	14980	14980	14980	14980	0
417	20240705	120800	3163050	14980	14980	14980	14980	0
418	20240705	120700	3163050	14980	14980	14980	14980	0
419	20240705	120600	3163050	14980	14980	14980	14980	0
420	20240705	120500	3163050	14980	14980	14980	14980	0
421	20240705	120400	3163050	14980	14980	14980	14980	0
422	20240705	120300	3163050	14980	14980	14980	14980	0
423	20240705	120200	3163050	14980	14980	14980	14980	0
424	20240705	120100	3163050	14980	14980	14980	14980	1
425	20240705	120000	3148070	14990	14990	14990	14990	0
426	20240705	115900	3148070	14990	14990	14990	14990	0
427	20240705	115800	3148070	14990	14990	14990	14990	18
428	20240705	115700	2878250	14990	14990	14990	14990	0
429	20240705	115600	2878250	14990	14990	14990	14990	0
430	20240705	115500	2878250	14990	14990	14990	14990	0
431	20240705	115400	2878250	14990	14990	14990	14990	0
432	20240705	115300	2878250	14990	14990	14990	14990	0
433	20240705	115200	2878250	14990	14990	14990	14990	0
434	20240705	115100	2878250	14990	14990	14990	14990	0
435	20240705	115000	2878250	14990	14990	14990	14990	1
436	20240705	114900	2863260	15000	15000	15000	15000	0
437	20240705	114800	2863260	15000	15000	15000	15000	0
438	20240705	114700	2863260	15000	15000	15000	15000	0
439	20240705	114600	2863260	15000	15000	15000	15000	0
440	20240705	114500	2863260	15000	15000	15000	15000	0
441	20240705	114400	2863260	15000	15000	15000	15000	0
442	20240705	114300	2863260	15000	15000	15000	15000	0
443	20240705	114200	2863260	15000	15000	15000	15000	21
444	20240705	114100	2548260	15060	15060	15060	15060	0
445	20240705	114000	2548260	15060	15060	15060	15060	0
446	20240705	113900	2548260	15060	15060	15060	15060	0
447	20240705	113800	2548260	15060	15060	15060	15060	0
448	20240705	113700	2548260	15060	15060	15060	15060	0
449	20240705	113600	2548260	15060	15060	15060	15060	0
450	20240705	113500	2548260	15060	15060	15060	15060	0
451	20240705	113400	2548260	15060	15060	15060	15060	0
452	20240705	113300	2548260	15060	15060	15060	15060	0
453	20240705	113200	2548260	15060	15060	15060	15060	0
454	20240705	113100	2548260	15060	15060	15060	15060	0
455	20240705	113000	2548260	15060	15060	15060	15060	0
456	20240705	112900	2548260	15060	15060	15060	15060	0
457	20240705	112800	2548260	15060	15060	15060	15060	0
458	20240705	112700	2548260	15060	15060	15060	15060	0
459	20240705	112600	2548260	15060	15060	15060	15060	0
460	20240705	112500	2548260	15060	15060	15060	15060	0
461	20240705	112400	2548260	15060	15060	15060	15060	1
462	20240705	112300	2533200	15010	15010	15010	15010	0
463	20240705	112200	2533200	15010	15010	15010	15010	0
464	20240705	112100	2533200	15010	15010	15010	15010	0
465	20240705	112000	2533200	15010	15010	15010	15010	17
466	20240705	111900	2278030	15060	15060	15060	15060	2
467	20240705	111800	2247910	15060	15060	15060	15060	1
468	20240705	111700	2232850	15010	15010	15010	15010	4
469	20240705	111600	2172810	15060	15060	15060	15060	2
470	20240705	111500	2142690	15010	15010	15010	15010	0
471	20240705	111400	2142690	15010	15010	15010	15010	0
472	20240705	111300	2142690	15010	15010	15010	15010	0
473	20240705	111200	2142690	15010	15010	15010	15010	0
474	20240705	111100	2142690	15010	15010	15010	15010	0
475	20240705	111000	2142690	15010	15010	15010	15010	0
476	20240705	110900	2142690	15010	15010	15010	15010	0
477	20240705	110800	2142690	15010	15010	15010	15010	0
478	20240705	110700	2142690	15010	15010	15010	15010	0
479	20240705	110600	2142690	15010	15010	15010	15010	0
480	20240705	110500	2142690	15010	15010	15010	15010	0
481	20240705	110400	2142690	15010	15010	15010	15010	0
482	20240705	110300	2142690	15010	15010	15010	15010	0
483	20240705	110200	2142690	15010	15010	15010	15010	0
484	20240705	110100	2142690	15010	15010	15010	15010	0
485	20240705	110000	2142690	15010	15010	15010	15010	4
486	20240705	105900	2082650	15070	15070	15070	15070	0
487	20240705	105800	2082650	15070	15070	15070	15070	0
488	20240705	105700	2082650	15070	15070	15070	15070	0
489	20240705	105600	2082650	15070	15070	15070	15070	0
490	20240705	105500	2082650	15070	15070	15070	15070	0
491	20240705	105400	2082650	15070	15070	15070	15070	0
492	20240705	105300	2082650	15070	15070	15070	15070	0
493	20240705	105200	2082650	15070	15070	15070	15070	0
494	20240705	105100	2082650	15070	15070	15070	15070	0
495	20240705	105000	2082650	15070	15070	15070	15070	0
496	20240705	104900	2082650	15070	15070	15070	15070	0
497	20240705	104800	2082650	15070	15070	15070	15070	0
498	20240705	104700	2082650	15070	15070	15070	15070	0
499	20240705	104600	2082650	15070	15070	15070	15070	0
500	20240705	104500	2082650	15070	15070	15070	15070	0
501	20240705	104400	2082650	15070	15070	15070	15070	0
502	20240705	104300	2082650	15070	15070	15070	15070	0
503	20240705	104200	2082650	15070	15070	15070	15070	0
504	20240705	104100	2082650	15070	15070	15070	15070	0
505	20240705	104000	2082650	15070	15070	15070	15070	0
506	20240705	103900	2082650	15070	15070	15070	15070	0
507	20240705	103800	2082650	15070	15070	15070	15070	0
508	20240705	103700	2082650	15070	15070	15070	15070	0
509	20240705	103600	2082650	15070	15070	15070	15070	0
510	20240705	103500	2082650	15070	15070	15070	15070	0
511	20240705	103400	2082650	15070	15070	15070	15070	0
512	20240705	103300	2082650	15070	15070	15070	15070	4
513	20240705	103200	2022370	14970	14970	14970	14970	0
514	20240705	103100	2022370	14970	14970	14970	14970	0
515	20240705	103000	2022370	14970	14970	14970	14970	0
516	20240705	102900	2022370	14970	14970	14970	14970	0
517	20240705	102800	2022370	14970	14970	14970	14970	0
518	20240705	102700	2022370	14970	14970	14970	14970	0
519	20240705	102600	2022370	14970	14970	14970	14970	0
520	20240705	102500	2022370	14970	14970	14970	14970	0
521	20240705	102400	2022370	14970	14970	14970	14970	0
522	20240705	102300	2022370	14970	14970	14970	14970	0
523	20240705	102200	2022370	14970	14970	14970	14970	0
524	20240705	102100	2022370	14970	14970	14970	14970	0
525	20240705	102000	2022370	14970	14970	14970	14970	0
526	20240705	101900	2022370	14970	14970	14970	14970	5
527	20240705	101800	1947520	15110	15110	15110	15110	0
528	20240705	101700	1947520	15110	15110	15110	15110	0
529	20240705	101600	1947520	15110	15110	15110	15110	0
530	20240705	101500	1947520	15110	15110	15110	15110	0
531	20240705	101400	1947520	15110	15110	15110	15110	0
532	20240705	101300	1947520	15110	15110	15110	15110	0
533	20240705	101200	1947520	15110	15110	15110	15110	0
534	20240705	101100	1947520	15110	15110	15110	15110	0
535	20240705	101000	1947520	15110	15110	15110	15110	0
536	20240705	100900	1947520	15110	15110	15110	15110	0
537	20240705	100800	1947520	15110	15110	15110	15110	0
538	20240705	100700	1947520	15110	15110	15110	15110	0
539	20240705	100600	1947520	15110	15110	15110	15110	0
540	20240705	100500	1947520	15110	15110	15110	14960	27
541	20240705	100400	1542840	14970	14970	14970	14970	0
542	20240705	100300	1542840	14970	14970	14970	14970	0
543	20240705	100200	1542840	14970	14970	14970	14970	0
544	20240705	100100	1542840	14970	14970	14970	14970	0
545	20240705	100000	1542840	14970	14970	14970	14970	0
546	20240705	095900	1542840	14970	14970	14970	14970	0
547	20240705	095800	1542840	14970	14970	14970	14970	0
548	20240705	095700	1542840	14970	14970	14970	14970	0
549	20240705	095600	1542840	14970	14970	14970	14970	0
550	20240705	095500	1542840	14970	14970	14970	14970	0
551	20240705	095400	1542840	14970	14970	14970	14970	0
552	20240705	095300	1542840	14970	14970	14970	14970	0
553	20240705	095200	1542840	14970	14970	14970	14970	0
554	20240705	095100	1542840	14970	14970	14970	14970	0
555	20240705	095000	1542840	14970	14970	14970	14970	0
556	20240705	094900	1542840	14970	14970	14970	14970	0
557	20240705	094800	1542840	14970	14970	14970	14970	0
558	20240705	094700	1542840	14970	14970	14970	14970	0
559	20240705	094600	1542840	14970	14970	14970	14970	0
560	20240705	094500	1542840	14970	14970	14970	14970	1
561	20240705	094400	1527870	14970	14970	14970	14970	0
562	20240705	094300	1527870	14970	14970	14970	14970	0
563	20240705	094200	1527870	14970	14970	14970	14970	0
564	20240705	094100	1527870	14970	14970	14970	14970	0
565	20240705	094000	1527870	14970	14970	14970	14970	0
566	20240705	093900	1527870	14970	14970	14970	14970	0
567	20240705	093800	1527870	14970	14970	14970	14970	0
568	20240705	093700	1527870	14970	14970	14970	14970	0
569	20240705	093600	1527870	14970	14970	14970	14970	0
570	20240705	093500	1527870	14970	14970	14970	14970	0
571	20240705	093400	1527870	14970	14970	14970	14970	0
572	20240705	093300	1527870	14970	14970	14970	14970	1
573	20240705	093200	1512900	15140	15140	15140	15140	0
574	20240705	093100	1512900	15140	15130	15140	15130	4
575	20240705	093000	1452370	14960	14960	14960	14960	0
576	20240705	092900	1452370	14960	14960	14960	14960	0
577	20240705	092800	1452370	14960	14960	14960	14960	0
578	20240705	092700	1452370	14960	14960	14960	14960	10
579	20240705	092600	1302770	15150	15150	15150	15150	0
580	20240705	092500	1302770	15150	15150	15150	15150	0
581	20240705	092400	1302770	15150	15150	15150	15150	0
582	20240705	092300	1302770	15150	15150	15150	15150	0
583	20240705	092200	1302770	15150	15150	15150	15150	0
584	20240705	092100	1302770	15150	15140	15150	15140	2
585	20240705	092000	1272480	14900	14900	14900	14900	0
586	20240705	091900	1272480	14900	14900	14900	14900	0
587	20240705	091800	1272480	14900	14900	14900	14900	0
588	20240705	091700	1272480	14900	14990	14990	14900	40
589	20240705	091600	674690	14990	14990	14990	14990	0
590	20240705	091500	674690	14990	14990	14990	14990	0
591	20240705	091400	674690	14990	14990	14990	14990	0
592	20240705	091300	674690	14990	14990	14990	14990	0
593	20240705	091200	674690	14990	14990	14990	14990	0
594	20240705	091100	674690	14990	14990	14990	14990	9
595	20240705	091000	539780	14990	14990	14990	14990	32
596	20240705	090900	60100	15200	15200	15200	15200	0
597	20240705	090800	60100	15200	15200	15200	15200	0
598	20240705	090700	60100	15200	15100	15200	15100	2
599	20240705	090600	29800	14900	14900	14900	14900	0
600	20240705	090500	29800	14900	14900	14900	14900	2
601	20240705	090400	0	14900	14900	14900	14900	0
602	20240705	090300	0	14900	14900	14900	14900	0
603	20240705	090200	0	14900	14900	14900	14900	0
604	20240705	090100	0	14900	14900	14900	14900	0
605	20240705	090000	0	14900	14900	14900	14900	0