KissMeData/016250/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190100	21241050	15810	15810	15810	15810	27
3	20240618	190000	21241050	15810	15810	15810	15810	0
4	20240618	185900	21241050	15810	15810	15810	15810	0
5	20240618	185800	21241050	15810	15810	15810	15810	0
6	20240618	185700	21241050	15810	15810	15810	15810	0
7	20240618	185600	21241050	15810	15810	15810	15810	0
8	20240618	185500	21241050	15810	15810	15810	15810	0
9	20240618	185400	21241050	15810	15810	15810	15810	0
10	20240618	185300	21241050	15810	15810	15810	15810	0
11	20240618	185200	21241050	15810	15810	15810	15810	0
12	20240618	185100	21241050	15810	15810	15810	15810	0
13	20240618	185000	21241050	15810	15810	15810	15810	0
14	20240618	184900	21241050	15810	15810	15810	15810	0
15	20240618	184800	21241050	15810	15810	15810	15810	0
16	20240618	184700	21241050	15810	15810	15810	15810	0
17	20240618	184600	21241050	15810	15810	15810	15810	0
18	20240618	184500	21241050	15810	15810	15810	15810	0
19	20240618	184400	21241050	15810	15810	15810	15810	0
20	20240618	184300	21241050	15810	15810	15810	15810	0
21	20240618	184200	21241050	15810	15810	15810	15810	0
22	20240618	184100	21241050	15810	15810	15810	15810	0
23	20240618	184000	21241050	15810	15810	15810	15810	0
24	20240618	183900	21241050	15810	15810	15810	15810	0
25	20240618	183800	21241050	15810	15810	15810	15810	0
26	20240618	183700	21241050	15810	15810	15810	15810	0
27	20240618	183600	21241050	15810	15810	15810	15810	0
28	20240618	183500	21241050	15810	15810	15810	15810	0
29	20240618	183400	21241050	15810	15810	15810	15810	0
30	20240618	183300	21241050	15810	15810	15810	15810	0
31	20240618	183200	21241050	15810	15810	15810	15810	0
32	20240618	183100	21241050	15810	15810	15810	15810	27
33	20240618	183000	21241050	15810	15810	15810	15810	0
34	20240618	182900	21241050	15810	15810	15810	15810	0
35	20240618	182800	21241050	15810	15810	15810	15810	0
36	20240618	182700	21241050	15810	15810	15810	15810	0
37	20240618	182600	21241050	15810	15810	15810	15810	0
38	20240618	182500	21241050	15810	15810	15810	15810	0
39	20240618	182400	21241050	15810	15810	15810	15810	0
40	20240618	182300	21241050	15810	15810	15810	15810	0
41	20240618	182200	21241050	15810	15810	15810	15810	0
42	20240618	182100	21241050	15810	15810	15810	15810	0
43	20240618	182000	21241050	15810	15810	15810	15810	0
44	20240618	181900	21241050	15810	15810	15810	15810	0
45	20240618	181800	21241050	15810	15810	15810	15810	0
46	20240618	181700	21241050	15810	15810	15810	15810	0
47	20240618	181600	21241050	15810	15810	15810	15810	0
48	20240618	181500	21241050	15810	15810	15810	15810	0
49	20240618	181400	21241050	15810	15810	15810	15810	0
50	20240618	181300	21241050	15810	15810	15810	15810	0
51	20240618	181200	21241050	15810	15810	15810	15810	0
52	20240618	181100	21241050	15810	15810	15810	15810	0
53	20240618	181000	21241050	15810	15810	15810	15810	0
54	20240618	180900	21241050	15810	15810	15810	15810	0
55	20240618	180800	21241050	15810	15810	15810	15810	0
56	20240618	180700	21241050	15810	15810	15810	15810	0
57	20240618	180600	21241050	15810	15810	15810	15810	0
58	20240618	180500	21241050	15810	15810	15810	15810	0
59	20240618	180400	21241050	15810	15810	15810	15810	0
60	20240618	180300	21241050	15810	15810	15810	15810	0
61	20240618	180200	21241050	15810	15810	15810	15810	0
62	20240618	180100	21241050	15810	15810	15810	15810	27
63	20240618	180000	21241050	15810	15810	15810	15810	0
64	20240618	175900	21241050	15810	15810	15810	15810	0
65	20240618	175800	21241050	15810	15810	15810	15810	0
66	20240618	175700	21241050	15810	15810	15810	15810	0
67	20240618	175600	21241050	15810	15810	15810	15810	0
68	20240618	175500	21241050	15810	15810	15810	15810	0
69	20240618	175400	21241050	15810	15810	15810	15810	0
70	20240618	175300	21241050	15810	15810	15810	15810	0
71	20240618	175200	21241050	15810	15810	15810	15810	0
72	20240618	175100	21241050	15810	15810	15810	15810	0
73	20240618	175000	21241050	15810	15810	15810	15810	0
74	20240618	174900	21241050	15810	15810	15810	15810	0
75	20240618	174800	21241050	15810	15810	15810	15810	0
76	20240618	174700	21241050	15810	15810	15810	15810	0
77	20240618	174600	21241050	15810	15810	15810	15810	0
78	20240618	174500	21241050	15810	15810	15810	15810	0
79	20240618	174400	21241050	15810	15810	15810	15810	0
80	20240618	174300	21241050	15810	15810	15810	15810	0
81	20240618	174200	21241050	15810	15810	15810	15810	0
82	20240618	174100	21241050	15810	15810	15810	15810	0
83	20240618	174000	21241050	15810	15810	15810	15810	0
84	20240618	173900	21241050	15810	15810	15810	15810	0
85	20240618	173800	21241050	15810	15810	15810	15810	0
86	20240618	173700	21241050	15810	15810	15810	15810	0
87	20240618	173600	21241050	15810	15810	15810	15810	0
88	20240618	173500	21241050	15810	15810	15810	15810	0
89	20240618	173400	21241050	15810	15810	15810	15810	0
90	20240618	173300	21241050	15810	15810	15810	15810	0
91	20240618	173200	21241050	15810	15810	15810	15810	0
92	20240618	173100	21241050	15810	15810	15810	15810	27
93	20240618	173000	21241050	15810	15810	15810	15810	0
94	20240618	172900	21241050	15810	15810	15810	15810	0
95	20240618	172800	21241050	15810	15810	15810	15810	0
96	20240618	172700	21241050	15810	15810	15810	15810	0
97	20240618	172600	21241050	15810	15810	15810	15810	0
98	20240618	172500	21241050	15810	15810	15810	15810	0
99	20240618	172400	21241050	15810	15810	15810	15810	0
100	20240618	172300	21241050	15810	15810	15810	15810	0
101	20240618	172200	21241050	15810	15810	15810	15810	0
102	20240618	172100	21241050	15810	15810	15810	15810	0
103	20240618	172000	21241050	15810	15810	15810	15810	0
104	20240618	171900	21241050	15810	15810	15810	15810	0
105	20240618	171800	21241050	15810	15810	15810	15810	0
106	20240618	171700	21241050	15810	15810	15810	15810	0
107	20240618	171600	21241050	15810	15810	15810	15810	0
108	20240618	171500	21241050	15810	15810	15810	15810	0
109	20240618	171400	21241050	15810	15810	15810	15810	0
110	20240618	171300	21241050	15810	15810	15810	15810	0
111	20240618	171200	21241050	15810	15810	15810	15810	0
112	20240618	171100	21241050	15810	15810	15810	15810	0
113	20240618	171000	21241050	15810	15810	15810	15810	0
114	20240618	170900	21241050	15810	15810	15810	15810	0
115	20240618	170800	21241050	15810	15810	15810	15810	0
116	20240618	170700	21241050	15810	15810	15810	15810	0
117	20240618	170600	21241050	15810	15810	15810	15810	0
118	20240618	170500	21241050	15810	15810	15810	15810	0
119	20240618	170400	21241050	15810	15810	15810	15810	0
120	20240618	170300	21241050	15810	15810	15810	15810	0
121	20240618	170200	21241050	15810	15810	15810	15810	0
122	20240618	170100	21241050	15810	15810	15810	15810	27
123	20240618	170000	21241050	15810	15810	15810	15810	0
124	20240618	165900	21241050	15810	15810	15810	15810	0
125	20240618	165800	21241050	15810	15810	15810	15810	0
126	20240618	165700	21241050	15810	15810	15810	15810	0
127	20240618	165600	21241050	15810	15810	15810	15810	0
128	20240618	165500	21241050	15810	15810	15810	15810	0
129	20240618	165400	21241050	15810	15810	15810	15810	0
130	20240618	165300	21241050	15810	15810	15810	15810	0
131	20240618	165200	21241050	15810	15810	15810	15810	0
132	20240618	165100	21241050	15810	15810	15810	15810	0
133	20240618	165000	21241050	15810	15810	15810	15810	0
134	20240618	164900	21241050	15810	15810	15810	15810	0
135	20240618	164800	21241050	15810	15810	15810	15810	0
136	20240618	164700	21241050	15810	15810	15810	15810	0
137	20240618	164600	21241050	15810	15810	15810	15810	0
138	20240618	164500	21241050	15810	15810	15810	15810	0
139	20240618	164400	21241050	15810	15810	15810	15810	0
140	20240618	164300	21241050	15810	15810	15810	15810	0
141	20240618	164200	21241050	15810	15810	15810	15810	0
142	20240618	164100	21241050	15810	15810	15810	15810	0
143	20240618	164000	21241050	15810	15810	15810	15810	0
144	20240618	163900	21241050	15810	15810	15810	15810	0
145	20240618	163800	21241050	15810	15810	15810	15810	0
146	20240618	163700	21241050	15810	15810	15810	15810	0
147	20240618	163600	21241050	15810	15810	15810	15810	0
148	20240618	163500	21241050	15810	15810	15810	15810	0
149	20240618	163400	21241050	15810	15810	15810	15810	0
150	20240618	163300	21241050	15810	15810	15810	15810	0
151	20240618	163200	21241050	15810	15810	15810	15810	0
152	20240618	163100	21241050	15810	15810	15810	15810	27
153	20240618	163000	21241050	15810	15810	15810	15810	0
154	20240618	162900	21241050	15810	15810	15810	15810	0
155	20240618	162800	21241050	15810	15810	15810	15810	0
156	20240618	162700	21241050	15810	15810	15810	15810	0
157	20240618	162600	21241050	15810	15810	15810	15810	0
158	20240618	162500	21241050	15810	15810	15810	15810	0
159	20240618	162400	21241050	15810	15810	15810	15810	0
160	20240618	162300	21241050	15810	15810	15810	15810	0
161	20240618	162200	21241050	15810	15810	15810	15810	0
162	20240618	162100	21241050	15810	15810	15810	15810	0
163	20240618	162000	21241050	15810	15810	15810	15810	0
164	20240618	161900	21241050	15810	15810	15810	15810	0
165	20240618	161800	21241050	15810	15810	15810	15810	0
166	20240618	161700	21241050	15810	15810	15810	15810	0
167	20240618	161600	21241050	15810	15810	15810	15810	0
168	20240618	161500	21241050	15810	15810	15810	15810	0
169	20240618	161400	21241050	15810	15810	15810	15810	0
170	20240618	161300	21241050	15810	15810	15810	15810	0
171	20240618	161200	21241050	15810	15810	15810	15810	0
172	20240618	161100	21241050	15810	15810	15810	15810	0
173	20240618	161000	21241050	15810	15810	15810	15810	0
174	20240618	160900	21241050	15810	15810	15810	15810	0
175	20240618	160800	21241050	15810	15810	15810	15810	0
176	20240618	160700	21241050	15810	15810	15810	15810	0
177	20240618	160600	21241050	15810	15810	15810	15810	0
178	20240618	160500	21241050	15810	15810	15810	15810	0
179	20240618	160400	21241050	15810	15810	15810	15810	0
180	20240618	160300	21241050	15810	15810	15810	15810	0
181	20240618	160200	21241050	15810	15810	15810	15810	0
182	20240618	160100	21241050	15810	15810	15810	15810	27
183	20240618	160000	21241050	15810	15810	15810	15810	0
184	20240618	155900	21241050	15810	15810	15810	15810	0
185	20240618	155800	21241050	15810	15810	15810	15810	0
186	20240618	155700	21241050	15810	15810	15810	15810	0
187	20240618	155600	21241050	15810	15810	15810	15810	0
188	20240618	155500	21241050	15810	15810	15810	15810	0
189	20240618	155400	21241050	15810	15810	15810	15810	0
190	20240618	155300	21241050	15810	15810	15810	15810	0
191	20240618	155200	21241050	15810	15810	15810	15810	0
192	20240618	155100	21241050	15810	15810	15810	15810	0
193	20240618	155000	21241050	15810	15810	15810	15810	0
194	20240618	154900	21241050	15810	15810	15810	15810	0
195	20240618	154800	21241050	15810	15810	15810	15810	0
196	20240618	154700	21241050	15810	15810	15810	15810	0
197	20240618	154600	21241050	15810	15810	15810	15810	0
198	20240618	154500	21241050	15810	15810	15810	15810	0
199	20240618	154400	21241050	15810	15810	15810	15810	0
200	20240618	154300	21241050	15810	15810	15810	15810	0
201	20240618	154200	21241050	15810	15810	15810	15810	0
202	20240618	154100	21241050	15810	15810	15810	15810	0
203	20240618	154000	21241050	15810	15810	15810	15810	0
204	20240618	153900	21241050	15810	15810	15810	15810	0
205	20240618	153800	21241050	15810	15810	15810	15810	0
206	20240618	153700	21241050	15810	15810	15810	15810	0
207	20240618	153600	21241050	15810	15810	15810	15810	0
208	20240618	153500	21241050	15810	15810	15810	15810	0
209	20240618	153400	21241050	15810	15810	15810	15810	0
210	20240618	153300	21241050	15810	15810	15810	15810	0
211	20240618	153200	21241050	15810	15810	15810	15810	0
212	20240618	153100	21241050	15810	15810	15810	15810	27
213	20240618	153000	21241050	15810	15810	15810	15810	27
214	20240618	152900	20814180	15810	15810	15810	15810	0
215	20240618	152800	20814180	15810	15810	15810	15810	0
216	20240618	152700	20814180	15810	15810	15810	15810	0
217	20240618	152600	20814180	15810	15810	15810	15810	0
218	20240618	152500	20814180	15810	15810	15810	15810	0
219	20240618	152400	20814180	15810	15810	15810	15810	0
220	20240618	152300	20814180	15810	15810	15810	15810	0
221	20240618	152200	20814180	15810	15810	15810	15810	0
222	20240618	152100	20814180	15810	15810	15810	15810	0
223	20240618	152000	20814180	15810	15810	15810	15810	0
224	20240618	151900	20814180	15810	15820	15820	15810	298
225	20240618	151800	16099860	15800	15800	15800	15800	306
226	20240618	151700	11265060	15790	15790	15790	15790	0
227	20240618	151600	11265060	15790	15790	15790	15790	0
228	20240618	151500	11265060	15790	15790	15790	15790	0
229	20240618	151400	11265060	15790	15790	15790	15790	0
230	20240618	151300	11265060	15790	15790	15790	15790	0
231	20240618	151200	11265060	15790	15790	15790	15790	0
232	20240618	151100	11265060	15790	15790	15790	15790	0
233	20240618	151000	11265060	15790	15790	15790	15790	1
234	20240618	150900	11249270	15800	15800	15800	15800	0
235	20240618	150800	11249270	15800	15800	15800	15800	0
236	20240618	150700	11249270	15800	15800	15800	15800	0
237	20240618	150600	11249270	15800	15800	15800	15800	0
238	20240618	150500	11249270	15800	15800	15800	15800	2
239	20240618	150400	11217670	15790	15790	15790	15790	0
240	20240618	150300	11217670	15790	15790	15790	15790	0
241	20240618	150200	11217670	15790	15790	15790	15790	0
242	20240618	150100	11217670	15790	15790	15790	15790	0
243	20240618	150000	11217670	15790	15790	15790	15790	0
244	20240618	145900	11217670	15790	15790	15790	15790	0
245	20240618	145800	11217670	15790	15790	15790	15790	0
246	20240618	145700	11217670	15790	15790	15790	15790	0
247	20240618	145600	11217670	15790	15790	15790	15790	0
248	20240618	145500	11217670	15790	15790	15790	15790	0
249	20240618	145400	11217670	15790	15790	15790	15790	11
250	20240618	145300	11043980	15800	15800	15800	15800	7
251	20240618	145200	10933380	15790	15790	15790	15790	0
252	20240618	145100	10933380	15790	15790	15790	15790	0
253	20240618	145000	10933380	15790	15790	15790	15790	1
254	20240618	144900	10917590	15800	15800	15800	15800	0
255	20240618	144800	10917590	15800	15800	15800	15800	0
256	20240618	144700	10917590	15800	15800	15800	15800	0
257	20240618	144600	10917590	15800	15800	15800	15800	1
258	20240618	144500	10901790	15800	15800	15800	15800	0
259	20240618	144400	10901790	15800	15800	15800	15800	0
260	20240618	144300	10901790	15800	15800	15800	15800	0
261	20240618	144200	10901790	15800	15800	15800	15800	0
262	20240618	144100	10901790	15800	15800	15800	15800	0
263	20240618	144000	10901790	15800	15800	15800	15800	5
264	20240618	143900	10822790	15800	15800	15800	15800	0
265	20240618	143800	10822790	15800	15800	15800	15800	0
266	20240618	143700	10822790	15800	15800	15800	15800	0
267	20240618	143600	10822790	15800	15800	15800	15800	0
268	20240618	143500	10822790	15800	15800	15800	15800	0
269	20240618	143400	10822790	15800	15800	15800	15800	0
270	20240618	143300	10822790	15800	15800	15800	15800	0
271	20240618	143200	10822790	15800	15800	15800	15800	52
272	20240618	143100	10001190	15800	15800	15800	15800	1
273	20240618	143000	9985390	15790	15790	15790	15790	0
274	20240618	142900	9985390	15790	15790	15790	15790	0
275	20240618	142800	9985390	15790	15790	15790	15790	0
276	20240618	142700	9985390	15790	15790	15790	15790	0
277	20240618	142600	9985390	15790	15790	15790	15790	0
278	20240618	142500	9985390	15790	15790	15790	15790	0
279	20240618	142400	9985390	15790	15790	15790	15790	0
280	20240618	142300	9985390	15790	15790	15790	15790	0
281	20240618	142200	9985390	15790	15790	15790	15790	0
282	20240618	142100	9985390	15790	15790	15790	15790	0
283	20240618	142000	9985390	15790	15790	15790	15790	0
284	20240618	141900	9985390	15790	15790	15790	15790	0
285	20240618	141800	9985390	15790	15790	15790	15790	0
286	20240618	141700	9985390	15790	15790	15790	15790	0
287	20240618	141600	9985390	15790	15790	15790	15790	0
288	20240618	141500	9985390	15790	15790	15790	15790	0
289	20240618	141400	9985390	15790	15790	15790	15790	0
290	20240618	141300	9985390	15790	15790	15790	15790	0
291	20240618	141200	9985390	15790	15790	15790	15790	10
292	20240618	141100	9827490	15790	15790	15790	15790	0
293	20240618	141000	9827490	15790	15790	15790	15790	0
294	20240618	140900	9827490	15790	15790	15790	15790	7
295	20240618	140800	9716960	15770	15770	15770	15770	0
296	20240618	140700	9716960	15770	15770	15770	15770	0
297	20240618	140600	9716960	15770	15770	15770	15770	0
298	20240618	140500	9716960	15770	15770	15770	15770	0
299	20240618	140400	9716960	15770	15770	15770	15770	0
300	20240618	140300	9716960	15770	15770	15770	15770	0
301	20240618	140200	9716960	15770	15770	15770	15770	0
302	20240618	140100	9716960	15770	15770	15770	15770	0
303	20240618	140000	9716960	15770	15770	15770	15770	0
304	20240618	135900	9716960	15770	15770	15770	15770	0
305	20240618	135800	9716960	15770	15770	15770	15770	0
306	20240618	135700	9716960	15770	15770	15770	15770	0
307	20240618	135600	9716960	15770	15770	15770	15770	0
308	20240618	135500	9716960	15770	15770	15770	15770	5
309	20240618	135400	9638110	15790	15790	15790	15790	0
310	20240618	135300	9638110	15790	15790	15790	15790	0
311	20240618	135200	9638110	15790	15790	15790	15790	0
312	20240618	135100	9638110	15790	15790	15790	15790	0
313	20240618	135000	9638110	15790	15790	15790	15790	0
314	20240618	134900	9638110	15790	15790	15790	15790	0
315	20240618	134800	9638110	15790	15790	15790	15790	0
316	20240618	134700	9638110	15790	15790	15790	15790	0
317	20240618	134600	9638110	15790	15790	15790	15790	0
318	20240618	134500	9638110	15790	15790	15790	15790	0
319	20240618	134400	9638110	15790	15790	15790	15790	0
320	20240618	134300	9638110	15790	15790	15790	15790	0
321	20240618	134200	9638110	15790	15790	15790	15790	0
322	20240618	134100	9638110	15790	15790	15790	15790	0
323	20240618	134000	9638110	15790	15790	15790	15790	0
324	20240618	133900	9638110	15790	15790	15790	15790	0
325	20240618	133800	9638110	15790	15790	15790	15790	59
326	20240618	133700	8706500	15800	15800	15800	15800	0
327	20240618	133600	8706500	15800	15800	15800	15800	0
328	20240618	133500	8706500	15800	15800	15800	15800	0
329	20240618	133400	8706500	15800	15800	15800	15800	0
330	20240618	133300	8706500	15800	15800	15800	15800	0
331	20240618	133200	8706500	15800	15800	15800	15800	0
332	20240618	133100	8706500	15800	15800	15800	15800	3
333	20240618	133000	8659100	15800	15800	15800	15800	0
334	20240618	132900	8659100	15800	15800	15800	15800	0
335	20240618	132800	8659100	15800	15800	15800	15800	0
336	20240618	132700	8659100	15800	15800	15800	15800	0
337	20240618	132600	8659100	15800	15800	15800	15800	0
338	20240618	132500	8659100	15800	15800	15800	15800	0
339	20240618	132400	8659100	15800	15800	15800	15800	0
340	20240618	132300	8659100	15800	15800	15800	15800	0
341	20240618	132200	8659100	15800	15800	15800	15800	0
342	20240618	132100	8659100	15800	15800	15800	15800	0
343	20240618	132000	8659100	15800	15800	15800	15800	0
344	20240618	131900	8659100	15800	15800	15800	15800	0
345	20240618	131800	8659100	15800	15800	15800	15800	0
346	20240618	131700	8659100	15800	15800	15800	15800	0
347	20240618	131600	8659100	15800	15800	15800	15800	0
348	20240618	131500	8659100	15800	15800	15800	15800	1
349	20240618	131400	8643300	15800	15800	15800	15800	0
350	20240618	131300	8643300	15800	15800	15800	15800	0
351	20240618	131200	8643300	15800	15800	15800	15800	0
352	20240618	131100	8643300	15800	15800	15800	15800	0
353	20240618	131000	8643300	15800	15800	15800	15800	0
354	20240618	130900	8643300	15800	15800	15800	15800	0
355	20240618	130800	8643300	15800	15800	15800	15800	0
356	20240618	130700	8643300	15800	15800	15800	15800	0
357	20240618	130600	8643300	15800	15800	15800	15800	0
358	20240618	130500	8643300	15800	15800	15800	15800	0
359	20240618	130400	8643300	15800	15800	15800	15800	0
360	20240618	130300	8643300	15800	15800	15800	15800	0
361	20240618	130200	8643300	15800	15800	15800	15800	0
362	20240618	130100	8643300	15800	15800	15800	15800	0
363	20240618	130000	8643300	15800	15800	15800	15800	1
364	20240618	125900	8627500	15760	15760	15760	15760	1
365	20240618	125800	8611740	15800	15800	15800	15800	0
366	20240618	125700	8611740	15800	15800	15800	15800	0
367	20240618	125600	8611740	15800	15800	15800	15800	0
368	20240618	125500	8611740	15800	15800	15800	15800	0
369	20240618	125400	8611740	15800	15800	15800	15800	0
370	20240618	125300	8611740	15800	15800	15800	15800	0
371	20240618	125200	8611740	15800	15800	15800	15800	0
372	20240618	125100	8611740	15800	15800	15800	15800	0
373	20240618	125000	8611740	15800	15800	15800	15800	0
374	20240618	124900	8611740	15800	15800	15800	15800	1
375	20240618	124800	8595940	15800	15800	15800	15800	0
376	20240618	124700	8595940	15800	15800	15800	15800	0
377	20240618	124600	8595940	15800	15800	15800	15800	0
378	20240618	124500	8595940	15800	15800	15800	15800	0
379	20240618	124400	8595940	15800	15800	15800	15800	0
380	20240618	124300	8595940	15800	15800	15800	15800	0
381	20240618	124200	8595940	15800	15800	15800	15800	0
382	20240618	124100	8595940	15800	15800	15800	15800	0
383	20240618	124000	8595940	15800	15800	15800	15800	0
384	20240618	123900	8595940	15800	15800	15800	15800	0
385	20240618	123800	8595940	15800	15800	15800	15800	0
386	20240618	123700	8595940	15800	15800	15800	15800	0
387	20240618	123600	8595940	15800	15800	15800	15800	0
388	20240618	123500	8595940	15800	15800	15800	15800	0
389	20240618	123400	8595940	15800	15800	15800	15800	0
390	20240618	123300	8595940	15800	15800	15800	15800	0
391	20240618	123200	8595940	15800	15800	15800	15800	0
392	20240618	123100	8595940	15800	15800	15800	15800	0
393	20240618	123000	8595940	15800	15800	15800	15800	0
394	20240618	122900	8595940	15800	15800	15800	15800	0
395	20240618	122800	8595940	15800	15800	15800	15800	0
396	20240618	122700	8595940	15800	15800	15800	15800	0
397	20240618	122600	8595940	15800	15800	15800	15800	0
398	20240618	122500	8595940	15800	15800	15800	15800	0
399	20240618	122400	8595940	15800	15800	15800	15800	0
400	20240618	122300	8595940	15800	15800	15800	15800	2
401	20240618	122200	8564340	15830	15830	15830	15830	0
402	20240618	122100	8564340	15830	15830	15830	15830	0
403	20240618	122000	8564340	15830	15830	15830	15830	0
404	20240618	121900	8564340	15830	15830	15830	15830	0
405	20240618	121800	8564340	15830	15830	15830	15830	0
406	20240618	121700	8564340	15830	15830	15830	15830	0
407	20240618	121600	8564340	15830	15830	15830	15830	3
408	20240618	121500	8516850	15830	15830	15830	15830	0
409	20240618	121400	8516850	15830	15830	15830	15830	0
410	20240618	121300	8516850	15830	15830	15830	15830	0
411	20240618	121200	8516850	15830	15830	15830	15830	0
412	20240618	121100	8516850	15830	15830	15830	15830	0
413	20240618	121000	8516850	15830	15820	15830	15820	11
414	20240618	120900	8342800	15830	15830	15830	15830	130
415	20240618	120800	6284900	15830	15760	15830	15760	165
416	20240618	120700	3678430	15770	15770	15770	15770	0
417	20240618	120600	3678430	15770	15770	15770	15770	0
418	20240618	120500	3678430	15770	15770	15770	15770	0
419	20240618	120400	3678430	15770	15770	15770	15770	0
420	20240618	120300	3678430	15770	15770	15770	15770	0
421	20240618	120200	3678430	15770	15770	15770	15770	0
422	20240618	120100	3678430	15770	15770	15770	15770	0
423	20240618	120000	3678430	15770	15770	15770	15770	0
424	20240618	115900	3678430	15770	15770	15770	15770	0
425	20240618	115800	3678430	15770	15770	15770	15770	0
426	20240618	115700	3678430	15770	15770	15770	15770	0
427	20240618	115600	3678430	15770	15770	15770	15770	0
428	20240618	115500	3678430	15770	15770	15770	15770	1
429	20240618	115400	3662660	15760	15760	15760	15760	0
430	20240618	115300	3662660	15760	15760	15760	15760	0
431	20240618	115200	3662660	15760	15760	15760	15760	1
432	20240618	115100	3646900	15760	15760	15760	15760	6
433	20240618	115000	3552340	15750	15750	15750	15750	0
434	20240618	114900	3552340	15750	15750	15750	15750	0
435	20240618	114800	3552340	15750	15750	15750	15750	0
436	20240618	114700	3552340	15750	15750	15750	15750	0
437	20240618	114600	3552340	15750	15750	15750	15750	0
438	20240618	114500	3552340	15750	15750	15750	15750	0
439	20240618	114400	3552340	15750	15750	15750	15750	0
440	20240618	114300	3552340	15750	15750	15750	15750	0
441	20240618	114200	3552340	15750	15750	15750	15750	0
442	20240618	114100	3552340	15750	15750	15750	15750	0
443	20240618	114000	3552340	15750	15750	15750	15750	0
444	20240618	113900	3552340	15750	15750	15750	15750	0
445	20240618	113800	3552340	15750	15750	15750	15750	0
446	20240618	113700	3552340	15750	15750	15750	15750	1
447	20240618	113600	3536590	15760	15760	15760	15760	0
448	20240618	113500	3536590	15760	15760	15760	15760	0
449	20240618	113400	3536590	15760	15760	15760	15760	0
450	20240618	113300	3536590	15760	15760	15760	15760	0
451	20240618	113200	3536590	15760	15760	15760	15760	0
452	20240618	113100	3536590	15760	15760	15760	15760	0
453	20240618	113000	3536590	15760	15760	15760	15760	11
454	20240618	112900	3363230	15770	15770	15770	15770	0
455	20240618	112800	3363230	15770	15770	15770	15770	0
456	20240618	112700	3363230	15770	15770	15770	15770	0
457	20240618	112600	3363230	15770	15770	15770	15770	0
458	20240618	112500	3363230	15770	15770	15770	15770	0
459	20240618	112400	3363230	15770	15770	15770	15770	0
460	20240618	112300	3363230	15770	15770	15770	15770	0
461	20240618	112200	3363230	15770	15770	15770	15770	10
462	20240618	112100	3205530	15810	15810	15810	15810	0
463	20240618	112000	3205530	15810	15810	15810	15810	0
464	20240618	111900	3205530	15810	15810	15810	15810	0
465	20240618	111800	3205530	15810	15810	15810	15810	0
466	20240618	111700	3205530	15810	15810	15810	15810	0
467	20240618	111600	3205530	15810	15810	15810	15810	0
468	20240618	111500	3205530	15810	15810	15810	15810	0
469	20240618	111400	3205530	15810	15810	15810	15810	0
470	20240618	111300	3205530	15810	15810	15810	15810	0
471	20240618	111200	3205530	15810	15810	15810	15810	0
472	20240618	111100	3205530	15810	15810	15810	15810	0
473	20240618	111000	3205530	15810	15810	15810	15810	0
474	20240618	110900	3205530	15810	15810	15810	15810	0
475	20240618	110800	3205530	15810	15810	15810	15810	0
476	20240618	110700	3205530	15810	15810	15810	15810	0
477	20240618	110600	3205530	15810	15810	15810	15810	0
478	20240618	110500	3205530	15810	15810	15810	15810	0
479	20240618	110400	3205530	15810	15810	15810	15810	0
480	20240618	110300	3205530	15810	15810	15810	15810	0
481	20240618	110200	3205530	15810	15810	15810	15810	0
482	20240618	110100	3205530	15810	15810	15810	15810	0
483	20240618	110000	3205530	15810	15810	15810	15810	0
484	20240618	105900	3205530	15810	15810	15810	15810	0
485	20240618	105800	3205530	15810	15810	15810	15810	0
486	20240618	105700	3205530	15810	15810	15810	15810	0
487	20240618	105600	3205530	15810	15810	15810	15810	0
488	20240618	105500	3205530	15810	15810	15810	15810	0
489	20240618	105400	3205530	15810	15810	15810	15810	0
490	20240618	105300	3205530	15810	15810	15810	15810	0
491	20240618	105200	3205530	15810	15810	15810	15810	0
492	20240618	105100	3205530	15810	15810	15810	15810	0
493	20240618	105000	3205530	15810	15810	15810	15810	3
494	20240618	104900	3158100	15780	15780	15780	15780	0
495	20240618	104800	3158100	15780	15780	15780	15780	0
496	20240618	104700	3158100	15780	15780	15780	15780	0
497	20240618	104600	3158100	15780	15780	15780	15780	0
498	20240618	104500	3158100	15780	15780	15780	15780	0
499	20240618	104400	3158100	15780	15780	15780	15780	0
500	20240618	104300	3158100	15780	15780	15780	15780	0
501	20240618	104200	3158100	15780	15780	15780	15780	1
502	20240618	104100	3142320	15820	15820	15820	15820	0
503	20240618	104000	3142320	15820	15820	15820	15820	0
504	20240618	103900	3142320	15820	15820	15820	15820	0
505	20240618	103800	3142320	15820	15820	15820	15820	0
506	20240618	103700	3142320	15820	15820	15820	15820	0
507	20240618	103600	3142320	15820	15820	15820	15820	0
508	20240618	103500	3142320	15820	15820	15820	15820	0
509	20240618	103400	3142320	15820	15820	15820	15820	0
510	20240618	103300	3142320	15820	15820	15820	15820	0
511	20240618	103200	3142320	15820	15820	15820	15820	0
512	20240618	103100	3142320	15820	15820	15820	15820	0
513	20240618	103000	3142320	15820	15820	15820	15820	0
514	20240618	102900	3142320	15820	15820	15820	15820	0
515	20240618	102800	3142320	15820	15820	15820	15820	0
516	20240618	102700	3142320	15820	15820	15820	15820	0
517	20240618	102600	3142320	15820	15820	15820	15820	0
518	20240618	102500	3142320	15820	15820	15820	15820	0
519	20240618	102400	3142320	15820	15820	15820	15820	1
520	20240618	102300	3126500	15820	15820	15820	15820	0
521	20240618	102200	3126500	15820	15820	15820	15820	0
522	20240618	102100	3126500	15820	15820	15820	15820	0
523	20240618	102000	3126500	15820	15820	15820	15820	0
524	20240618	101900	3126500	15820	15820	15820	15820	0
525	20240618	101800	3126500	15820	15820	15820	15820	0
526	20240618	101700	3126500	15820	15820	15820	15820	0
527	20240618	101600	3126500	15820	15820	15820	15820	0
528	20240618	101500	3126500	15820	15820	15820	15820	0
529	20240618	101400	3126500	15820	15820	15820	15820	0
530	20240618	101300	3126500	15820	15820	15820	15820	0
531	20240618	101200	3126500	15820	15820	15820	15820	0
532	20240618	101100	3126500	15820	15820	15820	15820	0
533	20240618	101000	3126500	15820	15820	15820	15820	11
534	20240618	100900	2952480	15820	15820	15820	15820	0
535	20240618	100800	2952480	15820	15820	15820	15820	0
536	20240618	100700	2952480	15820	15820	15820	15820	0
537	20240618	100600	2952480	15820	15820	15820	15820	0
538	20240618	100500	2952480	15820	15820	15820	15820	0
539	20240618	100400	2952480	15820	15820	15820	15820	0
540	20240618	100300	2952480	15820	15820	15820	15820	0
541	20240618	100200	2952480	15820	15820	15820	15820	0
542	20240618	100100	2952480	15820	15820	15820	15820	1
543	20240618	100000	2936660	15820	15820	15820	15820	1
544	20240618	095900	2920840	15820	15820	15820	15820	2
545	20240618	095800	2889200	15690	15690	15690	15690	0
546	20240618	095700	2889200	15690	15690	15690	15690	0
547	20240618	095600	2889200	15690	15690	15690	15690	0
548	20240618	095500	2889200	15690	15690	15690	15690	0
549	20240618	095400	2889200	15690	15690	15690	15690	0
550	20240618	095300	2889200	15690	15690	15690	15690	0
551	20240618	095200	2889200	15690	15690	15690	15690	0
552	20240618	095100	2889200	15690	15690	15690	15690	0
553	20240618	095000	2889200	15690	15690	15690	15690	0
554	20240618	094900	2889200	15690	15690	15690	15690	0
555	20240618	094800	2889200	15690	15690	15690	15690	0
556	20240618	094700	2889200	15690	15690	15690	15690	0
557	20240618	094600	2889200	15690	15690	15690	15690	0
558	20240618	094500	2889200	15690	15690	15690	15690	0
559	20240618	094400	2889200	15690	15690	15690	15690	0
560	20240618	094300	2889200	15690	15690	15690	15690	0
561	20240618	094200	2889200	15690	15690	15690	15690	0
562	20240618	094100	2889200	15690	15690	15690	15690	0
563	20240618	094000	2889200	15690	15690	15690	15690	0
564	20240618	093900	2889200	15690	15690	15690	15690	0
565	20240618	093800	2889200	15690	15690	15690	15690	0
566	20240618	093700	2889200	15690	15690	15690	15690	0
567	20240618	093600	2889200	15690	15690	15690	15690	0
568	20240618	093500	2889200	15690	15690	15690	15690	0
569	20240618	093400	2889200	15690	15690	15690	15690	0
570	20240618	093300	2889200	15690	15690	15690	15690	0
571	20240618	093200	2889200	15690	15690	15690	15690	0
572	20240618	093100	2889200	15690	15690	15690	15690	0
573	20240618	093000	2889200	15690	15690	15690	15690	0
574	20240618	092900	2889200	15690	15690	15690	15690	4
575	20240618	092800	2826440	15830	15830	15830	15830	0
576	20240618	092700	2826440	15830	15830	15830	15830	5
577	20240618	092600	2747290	15830	15830	15830	15830	0
578	20240618	092500	2747290	15830	15830	15830	15830	0
579	20240618	092400	2747290	15830	15830	15830	15830	0
580	20240618	092300	2747290	15830	15830	15830	15830	0
581	20240618	092200	2747290	15830	15830	15830	15830	0
582	20240618	092100	2747290	15830	15830	15830	15830	0
583	20240618	092000	2747290	15830	15830	15830	15830	0
584	20240618	091900	2747290	15830	15830	15830	15830	0
585	20240618	091800	2747290	15830	15830	15830	15830	0
586	20240618	091700	2747290	15830	15830	15830	15830	1
587	20240618	091600	2731460	15830	15830	15830	15830	0
588	20240618	091500	2731460	15830	15830	15830	15830	0
589	20240618	091400	2731460	15830	15830	15830	15830	1
590	20240618	091300	2715630	15830	15830	15830	15830	0
591	20240618	091200	2715630	15830	15830	15830	15830	0
592	20240618	091100	2715630	15830	15830	15830	15830	2
593	20240618	091000	2683970	15830	15830	15830	15830	0
594	20240618	090900	2683970	15830	15820	15830	15820	2
595	20240618	090800	2652320	15660	15720	15720	15660	161
596	20240618	090700	126130	15830	15830	15830	15830	0
597	20240618	090600	126130	15830	15830	15830	15830	0
598	20240618	090500	126130	15830	15830	15830	15830	1
599	20240618	090400	110300	15830	15830	15830	15830	0
600	20240618	090300	110300	15830	15830	15830	15830	0
601	20240618	090200	110300	15830	15790	15830	15790	4
602	20240618	090100	47100	15700	15700	15700	15700	3
603	20240618	090000	0	15830	15830	15830	15830	0