KissMeData/016250/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190200	18488820	15630	15630	15630	15630	22
3	20240624	190100	18488820	15630	15630	15630	15630	0
4	20240624	190000	18488820	15630	15630	15630	15630	0
5	20240624	185900	18488820	15630	15630	15630	15630	0
6	20240624	185800	18488820	15630	15630	15630	15630	0
7	20240624	185700	18488820	15630	15630	15630	15630	0
8	20240624	185600	18488820	15630	15630	15630	15630	0
9	20240624	185500	18488820	15630	15630	15630	15630	0
10	20240624	185400	18488820	15630	15630	15630	15630	0
11	20240624	185300	18488820	15630	15630	15630	15630	0
12	20240624	185200	18488820	15630	15630	15630	15630	0
13	20240624	185100	18488820	15630	15630	15630	15630	0
14	20240624	185000	18488820	15630	15630	15630	15630	0
15	20240624	184900	18488820	15630	15630	15630	15630	0
16	20240624	184800	18488820	15630	15630	15630	15630	0
17	20240624	184700	18488820	15630	15630	15630	15630	0
18	20240624	184600	18488820	15630	15630	15630	15630	0
19	20240624	184500	18488820	15630	15630	15630	15630	0
20	20240624	184400	18488820	15630	15630	15630	15630	0
21	20240624	184300	18488820	15630	15630	15630	15630	0
22	20240624	184200	18488820	15630	15630	15630	15630	0
23	20240624	184100	18488820	15630	15630	15630	15630	0
24	20240624	184000	18488820	15630	15630	15630	15630	0
25	20240624	183900	18488820	15630	15630	15630	15630	0
26	20240624	183800	18488820	15630	15630	15630	15630	0
27	20240624	183700	18488820	15630	15630	15630	15630	0
28	20240624	183600	18488820	15630	15630	15630	15630	0
29	20240624	183500	18488820	15630	15630	15630	15630	0
30	20240624	183400	18488820	15630	15630	15630	15630	0
31	20240624	183300	18488820	15630	15630	15630	15630	0
32	20240624	183200	18488820	15630	15630	15630	15630	22
33	20240624	183100	18488820	15630	15630	15630	15630	0
34	20240624	183000	18488820	15630	15630	15630	15630	0
35	20240624	182900	18488820	15630	15630	15630	15630	0
36	20240624	182800	18488820	15630	15630	15630	15630	0
37	20240624	182700	18488820	15630	15630	15630	15630	0
38	20240624	182600	18488820	15630	15630	15630	15630	0
39	20240624	182500	18488820	15630	15630	15630	15630	0
40	20240624	182400	18488820	15630	15630	15630	15630	0
41	20240624	182300	18488820	15630	15630	15630	15630	0
42	20240624	182200	18488820	15630	15630	15630	15630	0
43	20240624	182100	18488820	15630	15630	15630	15630	0
44	20240624	182000	18488820	15630	15630	15630	15630	0
45	20240624	181900	18488820	15630	15630	15630	15630	0
46	20240624	181800	18488820	15630	15630	15630	15630	0
47	20240624	181700	18488820	15630	15630	15630	15630	0
48	20240624	181600	18488820	15630	15630	15630	15630	0
49	20240624	181500	18488820	15630	15630	15630	15630	0
50	20240624	181400	18488820	15630	15630	15630	15630	0
51	20240624	181300	18488820	15630	15630	15630	15630	0
52	20240624	181200	18488820	15630	15630	15630	15630	0
53	20240624	181100	18488820	15630	15630	15630	15630	0
54	20240624	181000	18488820	15630	15630	15630	15630	0
55	20240624	180900	18488820	15630	15630	15630	15630	0
56	20240624	180800	18488820	15630	15630	15630	15630	0
57	20240624	180700	18488820	15630	15630	15630	15630	0
58	20240624	180600	18488820	15630	15630	15630	15630	0
59	20240624	180500	18488820	15630	15630	15630	15630	0
60	20240624	180400	18488820	15630	15630	15630	15630	0
61	20240624	180300	18488820	15630	15630	15630	15630	0
62	20240624	180200	18488820	15630	15630	15630	15630	22
63	20240624	180100	18488820	15630	15630	15630	15630	0
64	20240624	180000	18488820	15630	15630	15630	15630	0
65	20240624	175900	18488820	15630	15630	15630	15630	0
66	20240624	175800	18488820	15630	15630	15630	15630	0
67	20240624	175700	18488820	15630	15630	15630	15630	0
68	20240624	175600	18488820	15630	15630	15630	15630	0
69	20240624	175500	18488820	15630	15630	15630	15630	0
70	20240624	175400	18488820	15630	15630	15630	15630	0
71	20240624	175300	18488820	15630	15630	15630	15630	0
72	20240624	175200	18488820	15630	15630	15630	15630	0
73	20240624	175100	18488820	15630	15630	15630	15630	0
74	20240624	175000	18488820	15630	15630	15630	15630	0
75	20240624	174900	18488820	15630	15630	15630	15630	0
76	20240624	174800	18488820	15630	15630	15630	15630	0
77	20240624	174700	18488820	15630	15630	15630	15630	0
78	20240624	174600	18488820	15630	15630	15630	15630	0
79	20240624	174500	18488820	15630	15630	15630	15630	0
80	20240624	174400	18488820	15630	15630	15630	15630	0
81	20240624	174300	18488820	15630	15630	15630	15630	0
82	20240624	174200	18488820	15630	15630	15630	15630	0
83	20240624	174100	18488820	15630	15630	15630	15630	0
84	20240624	174000	18488820	15630	15630	15630	15630	0
85	20240624	173900	18488820	15630	15630	15630	15630	0
86	20240624	173800	18488820	15630	15630	15630	15630	0
87	20240624	173700	18488820	15630	15630	15630	15630	0
88	20240624	173600	18488820	15630	15630	15630	15630	0
89	20240624	173500	18488820	15630	15630	15630	15630	0
90	20240624	173400	18488820	15630	15630	15630	15630	0
91	20240624	173300	18488820	15630	15630	15630	15630	0
92	20240624	173200	18488820	15630	15630	15630	15630	22
93	20240624	173100	18488820	15630	15630	15630	15630	0
94	20240624	173000	18488820	15630	15630	15630	15630	0
95	20240624	172900	18488820	15630	15630	15630	15630	0
96	20240624	172800	18488820	15630	15630	15630	15630	0
97	20240624	172700	18488820	15630	15630	15630	15630	0
98	20240624	172600	18488820	15630	15630	15630	15630	0
99	20240624	172500	18488820	15630	15630	15630	15630	0
100	20240624	172400	18488820	15630	15630	15630	15630	0
101	20240624	172300	18488820	15630	15630	15630	15630	0
102	20240624	172200	18488820	15630	15630	15630	15630	0
103	20240624	172100	18488820	15630	15630	15630	15630	0
104	20240624	172000	18488820	15630	15630	15630	15630	0
105	20240624	171900	18488820	15630	15630	15630	15630	0
106	20240624	171800	18488820	15630	15630	15630	15630	0
107	20240624	171700	18488820	15630	15630	15630	15630	0
108	20240624	171600	18488820	15630	15630	15630	15630	0
109	20240624	171500	18488820	15630	15630	15630	15630	0
110	20240624	171400	18488820	15630	15630	15630	15630	0
111	20240624	171300	18488820	15630	15630	15630	15630	0
112	20240624	171200	18488820	15630	15630	15630	15630	0
113	20240624	171100	18488820	15630	15630	15630	15630	0
114	20240624	171000	18488820	15630	15630	15630	15630	0
115	20240624	170900	18488820	15630	15630	15630	15630	0
116	20240624	170800	18488820	15630	15630	15630	15630	0
117	20240624	170700	18488820	15630	15630	15630	15630	0
118	20240624	170600	18488820	15630	15630	15630	15630	0
119	20240624	170500	18488820	15630	15630	15630	15630	0
120	20240624	170400	18488820	15630	15630	15630	15630	0
121	20240624	170300	18488820	15630	15630	15630	15630	0
122	20240624	170200	18488820	15630	15630	15630	15630	22
123	20240624	170100	18488820	15630	15630	15630	15630	0
124	20240624	170000	18488820	15630	15630	15630	15630	0
125	20240624	165900	18488820	15630	15630	15630	15630	0
126	20240624	165800	18488820	15630	15630	15630	15630	0
127	20240624	165700	18488820	15630	15630	15630	15630	0
128	20240624	165600	18488820	15630	15630	15630	15630	0
129	20240624	165500	18488820	15630	15630	15630	15630	0
130	20240624	165400	18488820	15630	15630	15630	15630	0
131	20240624	165300	18488820	15630	15630	15630	15630	0
132	20240624	165200	18488820	15630	15630	15630	15630	0
133	20240624	165100	18488820	15630	15630	15630	15630	0
134	20240624	165000	18488820	15630	15630	15630	15630	0
135	20240624	164900	18488820	15630	15630	15630	15630	0
136	20240624	164800	18488820	15630	15630	15630	15630	0
137	20240624	164700	18488820	15630	15630	15630	15630	0
138	20240624	164600	18488820	15630	15630	15630	15630	0
139	20240624	164500	18488820	15630	15630	15630	15630	0
140	20240624	164400	18488820	15630	15630	15630	15630	0
141	20240624	164300	18488820	15630	15630	15630	15630	0
142	20240624	164200	18488820	15630	15630	15630	15630	0
143	20240624	164100	18488820	15630	15630	15630	15630	0
144	20240624	164000	18488820	15630	15630	15630	15630	0
145	20240624	163900	18488820	15630	15630	15630	15630	0
146	20240624	163800	18488820	15630	15630	15630	15630	0
147	20240624	163700	18488820	15630	15630	15630	15630	0
148	20240624	163600	18488820	15630	15630	15630	15630	0
149	20240624	163500	18488820	15630	15630	15630	15630	0
150	20240624	163400	18488820	15630	15630	15630	15630	0
151	20240624	163300	18488820	15630	15630	15630	15630	0
152	20240624	163200	18488820	15630	15630	15630	15630	22
153	20240624	163100	18488820	15630	15630	15630	15630	0
154	20240624	163000	18488820	15630	15630	15630	15630	0
155	20240624	162900	18488820	15630	15630	15630	15630	0
156	20240624	162800	18488820	15630	15630	15630	15630	0
157	20240624	162700	18488820	15630	15630	15630	15630	0
158	20240624	162600	18488820	15630	15630	15630	15630	0
159	20240624	162500	18488820	15630	15630	15630	15630	0
160	20240624	162400	18488820	15630	15630	15630	15630	0
161	20240624	162300	18488820	15630	15630	15630	15630	0
162	20240624	162200	18488820	15630	15630	15630	15630	0
163	20240624	162100	18488820	15630	15630	15630	15630	0
164	20240624	162000	18488820	15630	15630	15630	15630	0
165	20240624	161900	18488820	15630	15630	15630	15630	0
166	20240624	161800	18488820	15630	15630	15630	15630	0
167	20240624	161700	18488820	15630	15630	15630	15630	0
168	20240624	161600	18488820	15630	15630	15630	15630	0
169	20240624	161500	18488820	15630	15630	15630	15630	0
170	20240624	161400	18488820	15630	15630	15630	15630	0
171	20240624	161300	18488820	15630	15630	15630	15630	0
172	20240624	161200	18488820	15630	15630	15630	15630	0
173	20240624	161100	18488820	15630	15630	15630	15630	0
174	20240624	161000	18488820	15630	15630	15630	15630	0
175	20240624	160900	18488820	15630	15630	15630	15630	0
176	20240624	160800	18488820	15630	15630	15630	15630	0
177	20240624	160700	18488820	15630	15630	15630	15630	0
178	20240624	160600	18488820	15630	15630	15630	15630	0
179	20240624	160500	18488820	15630	15630	15630	15630	0
180	20240624	160400	18488820	15630	15630	15630	15630	0
181	20240624	160300	18488820	15630	15630	15630	15630	0
182	20240624	160200	18488820	15630	15630	15630	15630	22
183	20240624	160100	18488820	15630	15630	15630	15630	0
184	20240624	160000	18488820	15630	15630	15630	15630	0
185	20240624	155900	18488820	15630	15630	15630	15630	0
186	20240624	155800	18488820	15630	15630	15630	15630	0
187	20240624	155700	18488820	15630	15630	15630	15630	0
188	20240624	155600	18488820	15630	15630	15630	15630	0
189	20240624	155500	18488820	15630	15630	15630	15630	0
190	20240624	155400	18488820	15630	15630	15630	15630	0
191	20240624	155300	18488820	15630	15630	15630	15630	0
192	20240624	155200	18488820	15630	15630	15630	15630	0
193	20240624	155100	18488820	15630	15630	15630	15630	0
194	20240624	155000	18488820	15630	15630	15630	15630	0
195	20240624	154900	18488820	15630	15630	15630	15630	0
196	20240624	154800	18488820	15630	15630	15630	15630	0
197	20240624	154700	18488820	15630	15630	15630	15630	0
198	20240624	154600	18488820	15630	15630	15630	15630	0
199	20240624	154500	18488820	15630	15630	15630	15630	0
200	20240624	154400	18488820	15630	15630	15630	15630	0
201	20240624	154300	18488820	15630	15630	15630	15630	0
202	20240624	154200	18488820	15630	15630	15630	15630	0
203	20240624	154100	18488820	15630	15630	15630	15630	0
204	20240624	154000	18488820	15630	15630	15630	15630	0
205	20240624	153900	18488820	15630	15630	15630	15630	0
206	20240624	153800	18488820	15630	15630	15630	15630	0
207	20240624	153700	18488820	15630	15630	15630	15630	0
208	20240624	153600	18488820	15630	15630	15630	15630	0
209	20240624	153500	18488820	15630	15630	15630	15630	0
210	20240624	153400	18488820	15630	15630	15630	15630	0
211	20240624	153300	18488820	15630	15630	15630	15630	0
212	20240624	153200	18488820	15630	15630	15630	15630	22
213	20240624	153100	18488820	15630	15630	15630	15630	0
214	20240624	153000	18488820	15630	15630	15630	15630	22
215	20240624	152900	18144960	15630	15630	15630	15630	0
216	20240624	152800	18144960	15630	15630	15630	15630	0
217	20240624	152700	18144960	15630	15630	15630	15630	0
218	20240624	152600	18144960	15630	15630	15630	15630	0
219	20240624	152500	18144960	15630	15630	15630	15630	0
220	20240624	152400	18144960	15630	15630	15630	15630	0
221	20240624	152300	18144960	15630	15630	15630	15630	0
222	20240624	152200	18144960	15630	15630	15630	15630	0
223	20240624	152100	18144960	15630	15630	15630	15630	0
224	20240624	152000	18144960	15630	15630	15630	15630	0
225	20240624	151900	18144960	15630	15620	15630	15620	6
226	20240624	151800	18051230	15620	15620	15620	15620	3
227	20240624	151700	18004370	15470	15510	15510	15470	320
228	20240624	151600	13049010	15510	15510	15510	15510	2
229	20240624	151500	13017990	15500	15500	15500	15500	0
230	20240624	151400	13017990	15500	15500	15500	15500	69
231	20240624	151300	11948490	15500	15500	15500	15500	2
232	20240624	151200	11917490	15500	15580	15580	15500	211
233	20240624	151100	8646320	15620	15620	15620	15620	1
234	20240624	151000	8630700	15520	15520	15520	15520	1
235	20240624	150900	8615180	15630	15630	15630	15630	0
236	20240624	150800	8615180	15630	15630	15630	15630	3
237	20240624	150700	8568290	15520	15520	15520	15520	1
238	20240624	150600	8552770	15630	15630	15630	15630	0
239	20240624	150500	8552770	15630	15630	15630	15630	0
240	20240624	150400	8552770	15630	15630	15630	15630	0
241	20240624	150300	8552770	15630	15630	15630	15630	0
242	20240624	150200	8552770	15630	15630	15630	15630	0
243	20240624	150100	8552770	15630	15630	15630	15630	0
244	20240624	150000	8552770	15630	15630	15630	15630	0
245	20240624	145900	8552770	15630	15630	15630	15630	1
246	20240624	145800	8537140	15510	15510	15510	15510	0
247	20240624	145700	8537140	15510	15510	15510	15510	0
248	20240624	145600	8537140	15510	15510	15510	15510	0
249	20240624	145500	8537140	15510	15520	15520	15510	12
250	20240624	145400	8350930	15510	15510	15510	15510	0
251	20240624	145300	8350930	15510	15510	15510	15510	0
252	20240624	145200	8350930	15510	15510	15510	15510	0
253	20240624	145100	8350930	15510	15520	15520	15510	37
254	20240624	145000	7777020	15640	15640	15640	15640	0
255	20240624	144900	7777020	15640	15640	15640	15640	0
256	20240624	144800	7777020	15640	15640	15640	15640	0
257	20240624	144700	7777020	15640	15640	15640	15640	0
258	20240624	144600	7777020	15640	15640	15640	15640	0
259	20240624	144500	7777020	15640	15640	15640	15640	0
260	20240624	144400	7777020	15640	15640	15640	15640	0
261	20240624	144300	7777020	15640	15640	15640	15640	0
262	20240624	144200	7777020	15640	15640	15640	15640	0
263	20240624	144100	7777020	15640	15640	15640	15640	0
264	20240624	144000	7777020	15640	15640	15640	15640	3
265	20240624	143900	7730100	15640	15640	15640	15640	0
266	20240624	143800	7730100	15640	15640	15640	15640	0
267	20240624	143700	7730100	15640	15640	15640	15640	27
268	20240624	143600	7307820	15640	15640	15640	15640	0
269	20240624	143500	7307820	15640	15640	15640	15640	0
270	20240624	143400	7307820	15640	15640	15640	15640	0
271	20240624	143300	7307820	15640	15640	15640	15640	0
272	20240624	143200	7307820	15640	15640	15640	15640	0
273	20240624	143100	7307820	15640	15640	15640	15640	0
274	20240624	143000	7307820	15640	15640	15640	15640	0
275	20240624	142900	7307820	15640	15640	15640	15640	0
276	20240624	142800	7307820	15640	15640	15640	15640	0
277	20240624	142700	7307820	15640	15640	15640	15640	0
278	20240624	142600	7307820	15640	15640	15640	15640	0
279	20240624	142500	7307820	15640	15640	15640	15640	0
280	20240624	142400	7307820	15640	15640	15640	15640	0
281	20240624	142300	7307820	15640	15640	15640	15640	0
282	20240624	142200	7307820	15640	15630	15640	15630	3
283	20240624	142100	7260920	15650	15650	15650	15650	0
284	20240624	142000	7260920	15650	15650	15650	15650	0
285	20240624	141900	7260920	15650	15650	15650	15650	0
286	20240624	141800	7260920	15650	15650	15650	15650	0
287	20240624	141700	7260920	15650	15650	15650	15650	0
288	20240624	141600	7260920	15650	15650	15650	15650	0
289	20240624	141500	7260920	15650	15650	15650	15650	0
290	20240624	141400	7260920	15650	15650	15650	15650	0
291	20240624	141300	7260920	15650	15650	15650	15650	0
292	20240624	141200	7260920	15650	15650	15650	15650	0
293	20240624	141100	7260920	15650	15650	15650	15650	0
294	20240624	141000	7260920	15650	15650	15650	15650	0
295	20240624	140900	7260920	15650	15650	15650	15650	0
296	20240624	140800	7260920	15650	15650	15650	15650	0
297	20240624	140700	7260920	15650	15650	15650	15650	0
298	20240624	140600	7260920	15650	15650	15650	15650	0
299	20240624	140500	7260920	15650	15650	15650	15650	0
300	20240624	140400	7260920	15650	15650	15650	15650	0
301	20240624	140300	7260920	15650	15650	15650	15650	0
302	20240624	140200	7260920	15650	15650	15650	15650	0
303	20240624	140100	7260920	15650	15650	15650	15650	0
304	20240624	140000	7260920	15650	15650	15650	15650	0
305	20240624	135900	7260920	15650	15650	15650	15650	0
306	20240624	135800	7260920	15650	15650	15650	15650	0
307	20240624	135700	7260920	15650	15650	15650	15650	0
308	20240624	135600	7260920	15650	15650	15650	15650	0
309	20240624	135500	7260920	15650	15650	15650	15650	0
310	20240624	135400	7260920	15650	15650	15650	15650	0
311	20240624	135300	7260920	15650	15650	15650	15650	0
312	20240624	135200	7260920	15650	15650	15650	15650	0
313	20240624	135100	7260920	15650	15650	15650	15650	0
314	20240624	135000	7260920	15650	15650	15650	15650	3
315	20240624	134900	7213970	15510	15510	15510	15510	0
316	20240624	134800	7213970	15510	15510	15510	15510	0
317	20240624	134700	7213970	15510	15510	15510	15510	0
318	20240624	134600	7213970	15510	15510	15510	15510	0
319	20240624	134500	7213970	15510	15510	15510	15510	13
320	20240624	134400	7012340	15650	15650	15650	15650	0
321	20240624	134300	7012340	15650	15650	15650	15650	0
322	20240624	134200	7012340	15650	15650	15650	15650	0
323	20240624	134100	7012340	15650	15650	15650	15650	0
324	20240624	134000	7012340	15650	15650	15650	15650	0
325	20240624	133900	7012340	15650	15650	15650	15650	0
326	20240624	133800	7012340	15650	15650	15650	15650	0
327	20240624	133700	7012340	15650	15650	15650	15650	0
328	20240624	133600	7012340	15650	15650	15650	15650	4
329	20240624	133500	6949740	15650	15650	15650	15650	0
330	20240624	133400	6949740	15650	15650	15650	15650	0
331	20240624	133300	6949740	15650	15650	15650	15650	0
332	20240624	133200	6949740	15650	15650	15650	15650	0
333	20240624	133100	6949740	15650	15650	15650	15650	0
334	20240624	133000	6949740	15650	15650	15650	15650	0
335	20240624	132900	6949740	15650	15650	15650	15650	3
336	20240624	132800	6902790	15650	15650	15650	15650	0
337	20240624	132700	6902790	15650	15650	15650	15650	0
338	20240624	132600	6902790	15650	15650	15650	15650	0
339	20240624	132500	6902790	15650	15650	15650	15650	0
340	20240624	132400	6902790	15650	15650	15650	15650	0
341	20240624	132300	6902790	15650	15650	15650	15650	0
342	20240624	132200	6902790	15650	15650	15650	15650	0
343	20240624	132100	6902790	15650	15650	15650	15650	0
344	20240624	132000	6902790	15650	15650	15650	15650	0
345	20240624	131900	6902790	15650	15650	15650	15650	0
346	20240624	131800	6902790	15650	15650	15650	15650	0
347	20240624	131700	6902790	15650	15650	15650	15650	0
348	20240624	131600	6902790	15650	15650	15650	15650	0
349	20240624	131500	6902790	15650	15650	15650	15650	0
350	20240624	131400	6902790	15650	15650	15650	15650	3
351	20240624	131300	6855840	15510	15530	15530	15510	41
352	20240624	131200	6219550	15650	15640	15650	15640	7
353	20240624	131100	6110060	15510	15510	15510	15510	0
354	20240624	131000	6110060	15510	15510	15510	15510	0
355	20240624	130900	6110060	15510	15510	15510	15510	0
356	20240624	130800	6110060	15510	15510	15510	15510	0
357	20240624	130700	6110060	15510	15510	15510	15510	0
358	20240624	130600	6110060	15510	15510	15510	15510	0
359	20240624	130500	6110060	15510	15560	15560	15510	100
360	20240624	130400	4557510	15540	15540	15540	15540	0
361	20240624	130300	4557510	15540	15540	15540	15540	0
362	20240624	130200	4557510	15540	15640	15640	15540	50
363	20240624	130100	3778190	15650	15650	15650	15650	0
364	20240624	130000	3778190	15650	15650	15650	15650	0
365	20240624	125900	3778190	15650	15650	15650	15650	0
366	20240624	125800	3778190	15650	15650	15650	15650	0
367	20240624	125700	3778190	15650	15650	15650	15650	0
368	20240624	125600	3778190	15650	15650	15650	15650	0
369	20240624	125500	3778190	15650	15650	15650	15650	0
370	20240624	125400	3778190	15650	15650	15650	15650	0
371	20240624	125300	3778190	15650	15650	15650	15650	0
372	20240624	125200	3778190	15650	15650	15650	15650	0
373	20240624	125100	3778190	15650	15650	15650	15650	0
374	20240624	125000	3778190	15650	15650	15650	15650	0
375	20240624	124900	3778190	15650	15650	15650	15650	0
376	20240624	124800	3778190	15650	15650	15650	15650	0
377	20240624	124700	3778190	15650	15650	15650	15650	0
378	20240624	124600	3778190	15650	15650	15650	15650	0
379	20240624	124500	3778190	15650	15650	15650	15650	0
380	20240624	124400	3778190	15650	15650	15650	15650	0
381	20240624	124300	3778190	15650	15650	15650	15650	0
382	20240624	124200	3778190	15650	15650	15650	15650	0
383	20240624	124100	3778190	15650	15650	15650	15650	0
384	20240624	124000	3778190	15650	15650	15650	15650	0
385	20240624	123900	3778190	15650	15650	15650	15650	0
386	20240624	123800	3778190	15650	15650	15650	15650	0
387	20240624	123700	3778190	15650	15650	15650	15650	0
388	20240624	123600	3778190	15650	15650	15650	15650	0
389	20240624	123500	3778190	15650	15650	15650	15650	0
390	20240624	123400	3778190	15650	15650	15650	15650	0
391	20240624	123300	3778190	15650	15650	15650	15650	0
392	20240624	123200	3778190	15650	15650	15650	15650	56
393	20240624	123100	2901790	15650	15650	15650	15650	0
394	20240624	123000	2901790	15650	15650	15650	15650	0
395	20240624	122900	2901790	15650	15650	15650	15650	0
396	20240624	122800	2901790	15650	15650	15650	15650	0
397	20240624	122700	2901790	15650	15650	15650	15650	0
398	20240624	122600	2901790	15650	15650	15650	15650	0
399	20240624	122500	2901790	15650	15650	15650	15650	0
400	20240624	122400	2901790	15650	15650	15650	15650	0
401	20240624	122300	2901790	15650	15650	15650	15650	0
402	20240624	122200	2901790	15650	15650	15650	15650	0
403	20240624	122100	2901790	15650	15650	15650	15650	0
404	20240624	122000	2901790	15650	15650	15650	15650	0
405	20240624	121900	2901790	15650	15650	15650	15650	0
406	20240624	121800	2901790	15650	15650	15650	15650	0
407	20240624	121700	2901790	15650	15650	15650	15650	0
408	20240624	121600	2901790	15650	15650	15650	15650	0
409	20240624	121500	2901790	15650	15650	15650	15650	0
410	20240624	121400	2901790	15650	15650	15650	15650	0
411	20240624	121300	2901790	15650	15650	15650	15650	0
412	20240624	121200	2901790	15650	15650	15650	15650	0
413	20240624	121100	2901790	15650	15650	15650	15650	0
414	20240624	121000	2901790	15650	15650	15650	15650	0
415	20240624	120900	2901790	15650	15650	15650	15650	0
416	20240624	120800	2901790	15650	15650	15650	15650	0
417	20240624	120700	2901790	15650	15650	15650	15650	0
418	20240624	120600	2901790	15650	15650	15650	15650	0
419	20240624	120500	2901790	15650	15650	15650	15650	0
420	20240624	120400	2901790	15650	15650	15650	15650	0
421	20240624	120300	2901790	15650	15650	15650	15650	0
422	20240624	120200	2901790	15650	15650	15650	15650	0
423	20240624	120100	2901790	15650	15650	15650	15650	0
424	20240624	120000	2901790	15650	15650	15650	15650	0
425	20240624	115900	2901790	15650	15650	15650	15650	0
426	20240624	115800	2901790	15650	15650	15650	15650	0
427	20240624	115700	2901790	15650	15650	15650	15650	14
428	20240624	115600	2682690	15700	15700	15700	15700	0
429	20240624	115500	2682690	15700	15700	15700	15700	0
430	20240624	115400	2682690	15700	15700	15700	15700	0
431	20240624	115300	2682690	15700	15700	15700	15700	0
432	20240624	115200	2682690	15700	15700	15700	15700	0
433	20240624	115100	2682690	15700	15700	15700	15700	0
434	20240624	115000	2682690	15700	15700	15700	15700	0
435	20240624	114900	2682690	15700	15700	15700	15700	0
436	20240624	114800	2682690	15700	15700	15700	15700	1
437	20240624	114700	2666990	15700	15700	15700	15700	0
438	20240624	114600	2666990	15700	15700	15700	15700	0
439	20240624	114500	2666990	15700	15700	15700	15700	0
440	20240624	114400	2666990	15700	15700	15700	15700	0
441	20240624	114300	2666990	15700	15700	15700	15700	0
442	20240624	114200	2666990	15700	15700	15700	15700	0
443	20240624	114100	2666990	15700	15700	15700	15700	0
444	20240624	114000	2666990	15700	15700	15700	15700	0
445	20240624	113900	2666990	15700	15700	15700	15700	0
446	20240624	113800	2666990	15700	15700	15700	15700	0
447	20240624	113700	2666990	15700	15700	15700	15700	0
448	20240624	113600	2666990	15700	15700	15700	15700	0
449	20240624	113500	2666990	15700	15700	15700	15700	0
450	20240624	113400	2666990	15700	15700	15700	15700	0
451	20240624	113300	2666990	15700	15700	15700	15700	0
452	20240624	113200	2666990	15700	15700	15700	15700	0
453	20240624	113100	2666990	15700	15700	15700	15700	0
454	20240624	113000	2666990	15700	15700	15700	15700	0
455	20240624	112900	2666990	15700	15700	15700	15700	0
456	20240624	112800	2666990	15700	15700	15700	15700	0
457	20240624	112700	2666990	15700	15700	15700	15700	0
458	20240624	112600	2666990	15700	15700	15700	15700	0
459	20240624	112500	2666990	15700	15700	15700	15700	0
460	20240624	112400	2666990	15700	15700	15700	15700	0
461	20240624	112300	2666990	15700	15700	15700	15700	0
462	20240624	112200	2666990	15700	15700	15700	15700	0
463	20240624	112100	2666990	15700	15700	15700	15700	0
464	20240624	112000	2666990	15700	15700	15700	15700	0
465	20240624	111900	2666990	15700	15700	15700	15700	2
466	20240624	111800	2635590	15700	15700	15700	15700	1
467	20240624	111700	2619890	15650	15650	15650	15650	10
468	20240624	111600	2463390	15700	15700	15700	15700	0
469	20240624	111500	2463390	15700	15700	15700	15700	0
470	20240624	111400	2463390	15700	15700	15700	15700	0
471	20240624	111300	2463390	15700	15700	15700	15700	0
472	20240624	111200	2463390	15700	15700	15700	15700	6
473	20240624	111100	2369190	15700	15700	15700	15700	0
474	20240624	111000	2369190	15700	15700	15700	15700	0
475	20240624	110900	2369190	15700	15700	15700	15700	0
476	20240624	110800	2369190	15700	15700	15700	15700	0
477	20240624	110700	2369190	15700	15700	15700	15700	0
478	20240624	110600	2369190	15700	15700	15700	15700	0
479	20240624	110500	2369190	15700	15700	15700	15700	0
480	20240624	110400	2369190	15700	15700	15700	15700	0
481	20240624	110300	2369190	15700	15700	15700	15700	1
482	20240624	110200	2353490	15690	15690	15690	15690	0
483	20240624	110100	2353490	15690	15690	15690	15690	0
484	20240624	110000	2353490	15690	15690	15690	15690	0
485	20240624	105900	2353490	15690	15690	15690	15690	0
486	20240624	105800	2353490	15690	15690	15690	15690	0
487	20240624	105700	2353490	15690	15690	15690	15690	1
488	20240624	105600	2337800	15700	15700	15700	15700	0
489	20240624	105500	2337800	15700	15700	15700	15700	0
490	20240624	105400	2337800	15700	15700	15700	15700	0
491	20240624	105300	2337800	15700	15700	15700	15700	0
492	20240624	105200	2337800	15700	15700	15700	15700	0
493	20240624	105100	2337800	15700	15700	15700	15700	8
494	20240624	105000	2212200	15700	15700	15700	15700	0
495	20240624	104900	2212200	15700	15700	15700	15700	0
496	20240624	104800	2212200	15700	15700	15700	15700	0
497	20240624	104700	2212200	15700	15700	15700	15700	0
498	20240624	104600	2212200	15700	15700	15700	15700	0
499	20240624	104500	2212200	15700	15700	15700	15700	0
500	20240624	104400	2212200	15700	15700	15700	15700	0
501	20240624	104300	2212200	15700	15700	15700	15700	0
502	20240624	104200	2212200	15700	15700	15700	15700	0
503	20240624	104100	2212200	15700	15700	15700	15700	0
504	20240624	104000	2212200	15700	15700	15700	15700	0
505	20240624	103900	2212200	15700	15700	15700	15700	0
506	20240624	103800	2212200	15700	15700	15700	15700	0
507	20240624	103700	2212200	15700	15700	15700	15700	0
508	20240624	103600	2212200	15700	15700	15700	15700	0
509	20240624	103500	2212200	15700	15700	15700	15700	0
510	20240624	103400	2212200	15700	15700	15700	15700	0
511	20240624	103300	2212200	15700	15700	15700	15700	0
512	20240624	103200	2212200	15700	15700	15700	15700	0
513	20240624	103100	2212200	15700	15700	15700	15700	0
514	20240624	103000	2212200	15700	15700	15700	15700	0
515	20240624	102900	2212200	15700	15700	15700	15700	0
516	20240624	102800	2212200	15700	15700	15700	15700	0
517	20240624	102700	2212200	15700	15700	15700	15700	0
518	20240624	102600	2212200	15700	15700	15700	15700	0
519	20240624	102500	2212200	15700	15700	15700	15700	0
520	20240624	102400	2212200	15700	15700	15700	15700	0
521	20240624	102300	2212200	15700	15700	15700	15700	0
522	20240624	102200	2212200	15700	15700	15700	15700	0
523	20240624	102100	2212200	15700	15700	15700	15700	0
524	20240624	102000	2212200	15700	15700	15700	15700	0
525	20240624	101900	2212200	15700	15700	15700	15700	0
526	20240624	101800	2212200	15700	15700	15700	15700	0
527	20240624	101700	2212200	15700	15700	15700	15700	0
528	20240624	101600	2212200	15700	15700	15700	15700	0
529	20240624	101500	2212200	15700	15700	15700	15700	0
530	20240624	101400	2212200	15700	15700	15700	15700	10
531	20240624	101300	2055200	15860	15860	15860	15860	0
532	20240624	101200	2055200	15860	15860	15860	15860	0
533	20240624	101100	2055200	15860	15860	15860	15860	0
534	20240624	101000	2055200	15860	15860	15860	15860	0
535	20240624	100900	2055200	15860	15860	15860	15860	0
536	20240624	100800	2055200	15860	15860	15860	15860	0
537	20240624	100700	2055200	15860	15860	15860	15860	0
538	20240624	100600	2055200	15860	15860	15860	15860	0
539	20240624	100500	2055200	15860	15860	15860	15860	0
540	20240624	100400	2055200	15860	15860	15860	15860	0
541	20240624	100300	2055200	15860	15860	15860	15860	0
542	20240624	100200	2055200	15860	15860	15860	15860	0
543	20240624	100100	2055200	15860	15860	15860	15860	0
544	20240624	100000	2055200	15860	15850	15860	15850	8
545	20240624	095900	1928350	15850	15850	15850	15850	0
546	20240624	095800	1928350	15850	15850	15850	15850	0
547	20240624	095700	1928350	15850	15850	15850	15850	0
548	20240624	095600	1928350	15850	15750	15850	15750	6
549	20240624	095500	1833410	15600	15600	15600	15600	1
550	20240624	095400	1817810	15860	15860	15860	15860	0
551	20240624	095300	1817810	15860	15860	15860	15860	0
552	20240624	095200	1817810	15860	15860	15860	15860	0
553	20240624	095100	1817810	15860	15860	15860	15860	0
554	20240624	095000	1817810	15860	15860	15860	15860	0
555	20240624	094900	1817810	15860	15860	15860	15860	0
556	20240624	094800	1817810	15860	15860	15860	15860	0
557	20240624	094700	1817810	15860	15860	15860	15860	3
558	20240624	094600	1770230	15860	15860	15860	15860	0
559	20240624	094500	1770230	15860	15860	15860	15860	0
560	20240624	094400	1770230	15860	15860	15860	15860	3
561	20240624	094300	1722650	15500	15500	15500	15500	0
562	20240624	094200	1722650	15500	15500	15500	15500	0
563	20240624	094100	1722650	15500	15500	15500	15500	0
564	20240624	094000	1722650	15500	15500	15500	15500	0
565	20240624	093900	1722650	15500	15500	15500	15500	0
566	20240624	093800	1722650	15500	15500	15500	15500	0
567	20240624	093700	1722650	15500	15500	15500	15500	0
568	20240624	093600	1722650	15500	15500	15500	15500	0
569	20240624	093500	1722650	15500	15500	15500	15500	0
570	20240624	093400	1722650	15500	15500	15500	15500	0
571	20240624	093300	1722650	15500	15500	15500	15500	0
572	20240624	093200	1722650	15500	15500	15500	15500	0
573	20240624	093100	1722650	15500	15500	15500	15500	0
574	20240624	093000	1722650	15500	15500	15500	15500	0
575	20240624	092900	1722650	15500	15500	15500	15500	0
576	20240624	092800	1722650	15500	15500	15500	15500	0
577	20240624	092700	1722650	15500	15500	15500	15500	0
578	20240624	092600	1722650	15500	15500	15500	15500	0
579	20240624	092500	1722650	15500	15500	15500	15500	0
580	20240624	092400	1722650	15500	15500	15500	15500	0
581	20240624	092300	1722650	15500	15500	15500	15500	0
582	20240624	092200	1722650	15500	15500	15500	15500	0
583	20240624	092100	1722650	15500	15500	15500	15500	0
584	20240624	092000	1722650	15500	15500	15500	15500	0
585	20240624	091900	1722650	15500	15500	15500	15500	0
586	20240624	091800	1722650	15500	15500	15500	15500	0
587	20240624	091700	1722650	15500	15500	15500	15500	0
588	20240624	091600	1722650	15500	15500	15500	15500	0
589	20240624	091500	1722650	15500	15500	15500	15500	1
590	20240624	091400	1707150	15500	15500	15500	15500	0
591	20240624	091300	1707150	15500	15500	15500	15500	2
592	20240624	091200	1676150	15500	15500	15500	15500	10
593	20240624	091100	1521150	15500	15520	15520	15500	87
594	20240624	091000	171800	15580	15580	15580	15580	0
595	20240624	090900	171800	15580	15580	15580	15580	0
596	20240624	090800	171800	15580	15580	15580	15580	0
597	20240624	090700	171800	15580	15580	15580	15580	0
598	20240624	090600	171800	15580	15580	15580	15580	0
599	20240624	090500	171800	15580	15580	15580	15580	0
600	20240624	090400	171800	15580	15580	15580	15580	4
601	20240624	090300	109480	15640	15640	15640	15640	0
602	20240624	090200	109480	15640	15640	15640	15640	6
603	20240624	090100	15640	15640	15640	15640	15640	0
604	20240624	090000	15640	15640	15640	15640	15640	1