KissMeData/006390/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184700	316637920	15660	15660	15660	15660	176
3	20240612	184600	316637920	15660	15660	15660	15660	0
4	20240612	184500	316637920	15660	15660	15660	15660	0
5	20240612	184400	316637920	15660	15660	15660	15660	0
6	20240612	184300	316637920	15660	15660	15660	15660	0
7	20240612	184200	316637920	15660	15660	15660	15660	0
8	20240612	184100	316637920	15660	15660	15660	15660	0
9	20240612	184000	316637920	15660	15660	15660	15660	0
10	20240612	183900	316637920	15660	15660	15660	15660	0
11	20240612	183800	316637920	15660	15660	15660	15660	0
12	20240612	183700	316637920	15660	15660	15660	15660	0
13	20240612	183600	316637920	15660	15660	15660	15660	0
14	20240612	183500	316637920	15660	15660	15660	15660	0
15	20240612	183400	316637920	15660	15660	15660	15660	0
16	20240612	183300	316637920	15660	15660	15660	15660	0
17	20240612	183200	316637920	15660	15660	15660	15660	0
18	20240612	183100	316637920	15660	15660	15660	15660	0
19	20240612	183000	316637920	15660	15660	15660	15660	0
20	20240612	182900	316637920	15660	15660	15660	15660	0
21	20240612	182800	316637920	15660	15660	15660	15660	0
22	20240612	182700	316637920	15660	15660	15660	15660	0
23	20240612	182600	316637920	15660	15660	15660	15660	0
24	20240612	182500	316637920	15660	15660	15660	15660	0
25	20240612	182400	316637920	15660	15660	15660	15660	0
26	20240612	182300	316637920	15660	15660	15660	15660	0
27	20240612	182200	316637920	15660	15660	15660	15660	0
28	20240612	182100	316637920	15660	15660	15660	15660	0
29	20240612	182000	316637920	15660	15660	15660	15660	0
30	20240612	181900	316637920	15660	15660	15660	15660	0
31	20240612	181800	316637920	15660	15660	15660	15660	0
32	20240612	181700	316637920	15660	15660	15660	15660	176
33	20240612	181600	316637920	15660	15660	15660	15660	0
34	20240612	181500	316637920	15660	15660	15660	15660	0
35	20240612	181400	316637920	15660	15660	15660	15660	0
36	20240612	181300	316637920	15660	15660	15660	15660	0
37	20240612	181200	316637920	15660	15660	15660	15660	0
38	20240612	181100	316637920	15660	15660	15660	15660	0
39	20240612	181000	316637920	15660	15660	15660	15660	0
40	20240612	180900	316637920	15660	15660	15660	15660	0
41	20240612	180800	316637920	15660	15660	15660	15660	0
42	20240612	180700	316637920	15660	15660	15660	15660	0
43	20240612	180600	316637920	15660	15660	15660	15660	0
44	20240612	180500	316637920	15660	15660	15660	15660	0
45	20240612	180400	316637920	15660	15660	15660	15660	0
46	20240612	180300	316637920	15660	15660	15660	15660	0
47	20240612	180200	316637920	15660	15660	15660	15660	0
48	20240612	180100	316637920	15660	15660	15660	15660	0
49	20240612	180000	316637920	15660	15660	15660	15660	0
50	20240612	175900	316637920	15660	15660	15660	15660	0
51	20240612	175800	316637920	15660	15660	15660	15660	0
52	20240612	175700	316637920	15660	15660	15660	15660	0
53	20240612	175600	316637920	15660	15660	15660	15660	0
54	20240612	175500	316637920	15660	15660	15660	15660	0
55	20240612	175400	316637920	15660	15660	15660	15660	0
56	20240612	175300	316637920	15660	15660	15660	15660	0
57	20240612	175200	316637920	15660	15660	15660	15660	0
58	20240612	175100	316637920	15660	15660	15660	15660	0
59	20240612	175000	316637920	15660	15660	15660	15660	0
60	20240612	174900	316637920	15660	15660	15660	15660	0
61	20240612	174800	316637920	15660	15660	15660	15660	0
62	20240612	174700	316637920	15660	15660	15660	15660	176
63	20240612	174600	316637920	15660	15660	15660	15660	0
64	20240612	174500	316637920	15660	15660	15660	15660	0
65	20240612	174400	316637920	15660	15660	15660	15660	0
66	20240612	174300	316637920	15660	15660	15660	15660	0
67	20240612	174200	316637920	15660	15660	15660	15660	0
68	20240612	174100	316637920	15660	15660	15660	15660	0
69	20240612	174000	316637920	15660	15660	15660	15660	0
70	20240612	173900	316637920	15660	15660	15660	15660	0
71	20240612	173800	316637920	15660	15660	15660	15660	0
72	20240612	173700	316637920	15660	15660	15660	15660	0
73	20240612	173600	316637920	15660	15660	15660	15660	0
74	20240612	173500	316637920	15660	15660	15660	15660	0
75	20240612	173400	316637920	15660	15660	15660	15660	0
76	20240612	173300	316637920	15660	15660	15660	15660	0
77	20240612	173200	316637920	15660	15660	15660	15660	0
78	20240612	173100	316637920	15660	15660	15660	15660	0
79	20240612	173000	316637920	15660	15660	15660	15660	0
80	20240612	172900	316637920	15660	15660	15660	15660	0
81	20240612	172800	316637920	15660	15660	15660	15660	0
82	20240612	172700	316637920	15660	15660	15660	15660	0
83	20240612	172600	316637920	15660	15660	15660	15660	0
84	20240612	172500	316637920	15660	15660	15660	15660	0
85	20240612	172400	316637920	15660	15660	15660	15660	0
86	20240612	172300	316637920	15660	15660	15660	15660	0
87	20240612	172200	316637920	15660	15660	15660	15660	0
88	20240612	172100	316637920	15660	15660	15660	15660	0
89	20240612	172000	316637920	15660	15660	15660	15660	0
90	20240612	171900	316637920	15660	15660	15660	15660	0
91	20240612	171800	316637920	15660	15660	15660	15660	0
92	20240612	171700	316637920	15660	15660	15660	15660	176
93	20240612	171600	316637920	15660	15660	15660	15660	0
94	20240612	171500	316637920	15660	15660	15660	15660	0
95	20240612	171400	316637920	15660	15660	15660	15660	0
96	20240612	171300	316637920	15660	15660	15660	15660	0
97	20240612	171200	316637920	15660	15660	15660	15660	0
98	20240612	171100	316637920	15660	15660	15660	15660	0
99	20240612	171000	316637920	15660	15660	15660	15660	0
100	20240612	170900	316637920	15660	15660	15660	15660	0
101	20240612	170800	316637920	15660	15660	15660	15660	0
102	20240612	170700	316637920	15660	15660	15660	15660	0
103	20240612	170600	316637920	15660	15660	15660	15660	0
104	20240612	170500	316637920	15660	15660	15660	15660	0
105	20240612	170400	316637920	15660	15660	15660	15660	0
106	20240612	170300	316637920	15660	15660	15660	15660	0
107	20240612	170200	316637920	15660	15660	15660	15660	0
108	20240612	170100	316637920	15660	15660	15660	15660	0
109	20240612	170000	316637920	15660	15660	15660	15660	0
110	20240612	165900	316637920	15660	15660	15660	15660	0
111	20240612	165800	316637920	15660	15660	15660	15660	0
112	20240612	165700	316637920	15660	15660	15660	15660	0
113	20240612	165600	316637920	15660	15660	15660	15660	0
114	20240612	165500	316637920	15660	15660	15660	15660	0
115	20240612	165400	316637920	15660	15660	15660	15660	0
116	20240612	165300	316637920	15660	15660	15660	15660	0
117	20240612	165200	316637920	15660	15660	15660	15660	0
118	20240612	165100	316637920	15660	15660	15660	15660	0
119	20240612	165000	316637920	15660	15660	15660	15660	0
120	20240612	164900	316637920	15660	15660	15660	15660	0
121	20240612	164800	316637920	15660	15660	15660	15660	0
122	20240612	164700	316637920	15660	15660	15660	15660	176
123	20240612	164600	316637920	15660	15660	15660	15660	0
124	20240612	164500	316637920	15660	15660	15660	15660	0
125	20240612	164400	316637920	15660	15660	15660	15660	0
126	20240612	164300	316637920	15660	15660	15660	15660	0
127	20240612	164200	316637920	15660	15660	15660	15660	0
128	20240612	164100	316637920	15660	15660	15660	15660	0
129	20240612	164000	316637920	15660	15660	15660	15660	0
130	20240612	163900	316637920	15660	15660	15660	15660	0
131	20240612	163800	316637920	15660	15660	15660	15660	0
132	20240612	163700	316637920	15660	15660	15660	15660	0
133	20240612	163600	316637920	15660	15660	15660	15660	0
134	20240612	163500	316637920	15660	15660	15660	15660	0
135	20240612	163400	316637920	15660	15660	15660	15660	0
136	20240612	163300	316637920	15660	15660	15660	15660	0
137	20240612	163200	316637920	15660	15660	15660	15660	0
138	20240612	163100	316637920	15660	15660	15660	15660	0
139	20240612	163000	316637920	15660	15660	15660	15660	0
140	20240612	162900	316637920	15660	15660	15660	15660	0
141	20240612	162800	316637920	15660	15660	15660	15660	0
142	20240612	162700	316637920	15660	15660	15660	15660	0
143	20240612	162600	316637920	15660	15660	15660	15660	0
144	20240612	162500	316637920	15660	15660	15660	15660	0
145	20240612	162400	316637920	15660	15660	15660	15660	0
146	20240612	162300	316637920	15660	15660	15660	15660	0
147	20240612	162200	316637920	15660	15660	15660	15660	0
148	20240612	162100	316637920	15660	15660	15660	15660	0
149	20240612	162000	316637920	15660	15660	15660	15660	0
150	20240612	161900	316637920	15660	15660	15660	15660	0
151	20240612	161800	316637920	15660	15660	15660	15660	0
152	20240612	161700	316637920	15660	15660	15660	15660	176
153	20240612	161600	316637920	15660	15660	15660	15660	0
154	20240612	161500	316637920	15660	15660	15660	15660	0
155	20240612	161400	316637920	15660	15660	15660	15660	0
156	20240612	161300	316637920	15660	15660	15660	15660	0
157	20240612	161200	316637920	15660	15660	15660	15660	0
158	20240612	161100	316637920	15660	15660	15660	15660	0
159	20240612	161000	316637920	15660	15660	15660	15660	0
160	20240612	160900	316637920	15660	15660	15660	15660	0
161	20240612	160800	316637920	15660	15660	15660	15660	0
162	20240612	160700	316637920	15660	15660	15660	15660	0
163	20240612	160600	316637920	15660	15660	15660	15660	0
164	20240612	160500	316637920	15660	15660	15660	15660	0
165	20240612	160400	316637920	15660	15660	15660	15660	0
166	20240612	160300	316637920	15660	15660	15660	15660	0
167	20240612	160200	316637920	15660	15660	15660	15660	0
168	20240612	160100	316637920	15660	15660	15660	15660	0
169	20240612	160000	316637920	15660	15660	15660	15660	0
170	20240612	155900	316637920	15660	15660	15660	15660	0
171	20240612	155800	316637920	15660	15660	15660	15660	0
172	20240612	155700	316637920	15660	15660	15660	15660	0
173	20240612	155600	316637920	15660	15660	15660	15660	0
174	20240612	155500	316637920	15660	15660	15660	15660	0
175	20240612	155400	316637920	15660	15660	15660	15660	0
176	20240612	155300	316637920	15660	15660	15660	15660	0
177	20240612	155200	316637920	15660	15660	15660	15660	0
178	20240612	155100	316637920	15660	15660	15660	15660	0
179	20240612	155000	316637920	15660	15660	15660	15660	0
180	20240612	154900	316637920	15660	15660	15660	15660	0
181	20240612	154800	316637920	15660	15660	15660	15660	0
182	20240612	154700	316637920	15660	15660	15660	15660	176
183	20240612	154600	316637920	15660	15660	15660	15660	0
184	20240612	154500	316637920	15660	15660	15660	15660	0
185	20240612	154400	316637920	15660	15660	15660	15660	0
186	20240612	154300	316637920	15660	15660	15660	15660	0
187	20240612	154200	316637920	15660	15660	15660	15660	0
188	20240612	154100	316637920	15660	15660	15660	15660	0
189	20240612	154000	316637920	15660	15660	15660	15660	0
190	20240612	153900	316637920	15660	15660	15660	15660	0
191	20240612	153800	316637920	15660	15660	15660	15660	0
192	20240612	153700	316637920	15660	15660	15660	15660	0
193	20240612	153600	316637920	15660	15660	15660	15660	0
194	20240612	153500	316637920	15660	15660	15660	15660	0
195	20240612	153400	316637920	15660	15660	15660	15660	0
196	20240612	153300	316637920	15660	15660	15660	15660	0
197	20240612	153200	316637920	15660	15660	15660	15660	0
198	20240612	153100	316637920	15660	15660	15660	15660	0
199	20240612	153000	316637920	15660	15660	15660	15660	176
200	20240612	152900	313881760	15680	15680	15680	15680	0
201	20240612	152800	313881760	15680	15680	15680	15680	0
202	20240612	152700	313881760	15680	15680	15680	15680	0
203	20240612	152600	313881760	15680	15680	15680	15680	0
204	20240612	152500	313881760	15680	15680	15680	15680	0
205	20240612	152400	313881760	15680	15680	15680	15680	0
206	20240612	152300	313881760	15680	15680	15680	15680	0
207	20240612	152200	313881760	15680	15680	15680	15680	0
208	20240612	152100	313881760	15680	15680	15680	15680	0
209	20240612	152000	313881760	15680	15680	15680	15680	0
210	20240612	151900	313881760	15680	15680	15680	15680	373
211	20240612	151800	308033120	15700	15700	15700	15700	0
212	20240612	151700	308033120	15700	15700	15700	15700	0
213	20240612	151600	308033120	15700	15700	15700	15700	68
214	20240612	151500	306965520	15680	15680	15680	15680	40
215	20240612	151400	306338320	15680	15690	15690	15680	355
216	20240612	151300	300769230	15690	15690	15690	15690	153
217	20240612	151200	298368660	15700	15730	15730	15700	583
218	20240612	151100	289214420	15740	15740	15740	15740	0
219	20240612	151000	289214420	15740	15750	15750	15740	16
220	20240612	150900	288962570	15740	15740	15740	15740	0
221	20240612	150800	288962570	15740	15740	15740	15740	5
222	20240612	150700	288883870	15740	15740	15740	15740	4
223	20240612	150600	288820910	15730	15730	15730	15730	0
224	20240612	150500	288820910	15730	15730	15730	15730	0
225	20240612	150400	288820910	15730	15730	15730	15730	0
226	20240612	150300	288820910	15730	15740	15740	15730	60
227	20240612	150200	287876520	15740	15740	15740	15740	0
228	20240612	150100	287876520	15740	15740	15740	15740	0
229	20240612	150000	287876520	15740	15740	15740	15740	1
230	20240612	145900	287860780	15740	15720	15740	15720	592
231	20240612	145800	278549440	15700	15700	15700	15700	0
232	20240612	145700	278549440	15700	15700	15700	15700	4
233	20240612	145600	278486640	15700	15700	15700	15700	20
234	20240612	145500	278172640	15700	15710	15710	15700	337
235	20240612	145400	272879880	15720	15710	15720	15700	75
236	20240612	145300	271701880	15710	15710	15710	15710	71
237	20240612	145200	270586470	15710	15710	15710	15710	0
238	20240612	145100	270586470	15710	15710	15710	15710	0
239	20240612	145000	270586470	15710	15710	15710	15710	0
240	20240612	144900	270586470	15710	15710	15710	15710	0
241	20240612	144800	270586470	15710	15710	15710	15710	0
242	20240612	144700	270586470	15710	15710	15710	15710	0
243	20240612	144600	270586470	15710	15710	15710	15710	0
244	20240612	144500	270586470	15710	15710	15710	15710	0
245	20240612	144400	270586470	15710	15710	15710	15710	0
246	20240612	144300	270586470	15710	15710	15710	15710	254
247	20240612	144200	266596130	15710	15710	15710	15710	0
248	20240612	144100	266596130	15710	15710	15710	15710	0
249	20240612	144000	266596130	15710	15710	15710	15710	100
250	20240612	143900	265025130	15710	15740	15740	15710	1348
251	20240612	143800	243829310	15740	15740	15740	15740	0
252	20240612	143700	243829310	15740	15740	15740	15740	0
253	20240612	143600	243829310	15740	15750	15750	15740	40
254	20240612	143500	243199700	15740	15740	15740	15740	0
255	20240612	143400	243199700	15740	15760	15760	15740	197
256	20240612	143300	240098100	15760	15760	15760	15760	0
257	20240612	143200	240098100	15760	15760	15760	15760	2
258	20240612	143100	240066580	15760	15760	15760	15760	18
259	20240612	143000	239782900	15750	15750	15750	15750	51
260	20240612	142900	238979650	15740	15740	15740	15740	0
261	20240612	142800	238979650	15740	15740	15740	15740	0
262	20240612	142700	238979650	15740	15740	15740	15740	0
263	20240612	142600	238979650	15740	15740	15740	15740	0
264	20240612	142500	238979650	15740	15740	15740	15740	0
265	20240612	142400	238979650	15740	15740	15740	15740	0
266	20240612	142300	238979650	15740	15740	15740	15740	14
267	20240612	142200	238759290	15740	15740	15740	15740	0
268	20240612	142100	238759290	15740	15740	15740	15740	167
269	20240612	142000	236130710	15740	15740	15740	15740	0
270	20240612	141900	236130710	15740	15740	15740	15740	0
271	20240612	141800	236130710	15740	15740	15740	15740	50
272	20240612	141700	235343710	15750	15750	15750	15750	48
273	20240612	141600	234587710	15760	15760	15760	15760	0
274	20240612	141500	234587710	15760	15760	15760	15760	12
275	20240612	141400	234398590	15760	15760	15760	15760	0
276	20240612	141300	234398590	15760	15760	15760	15760	0
277	20240612	141200	234398590	15760	15760	15760	15760	3
278	20240612	141100	234351310	15740	15750	15750	15740	34
279	20240612	141000	233816140	15740	15740	15740	15740	0
280	20240612	140900	233816140	15740	15740	15740	15740	0
281	20240612	140800	233816140	15740	15740	15740	15740	0
282	20240612	140700	233816140	15740	15740	15740	15740	0
283	20240612	140600	233816140	15740	15740	15740	15740	0
284	20240612	140500	233816140	15740	15740	15740	15740	0
285	20240612	140400	233816140	15740	15740	15740	15740	0
286	20240612	140300	233816140	15740	15740	15740	15740	0
287	20240612	140200	233816140	15740	15740	15740	15740	0
288	20240612	140100	233816140	15740	15740	15740	15740	10
289	20240612	140000	233658740	15740	15740	15740	15740	0
290	20240612	135900	233658740	15740	15740	15740	15740	0
291	20240612	135800	233658740	15740	15740	15740	15740	0
292	20240612	135700	233658740	15740	15750	15750	15740	8
293	20240612	135600	233532800	15740	15760	15760	15740	232
294	20240612	135500	229880290	15750	15750	15750	15750	0
295	20240612	135400	229880290	15750	15750	15750	15750	0
296	20240612	135300	229880290	15750	15750	15750	15750	1
297	20240612	135200	229864540	15740	15750	15750	15740	20
298	20240612	135100	229549640	15740	15750	15750	15740	84
299	20240612	135000	228227380	15740	15750	15750	15740	10
300	20240612	134900	228069960	15740	15740	15740	15740	0
301	20240612	134800	228069960	15740	15740	15740	15740	0
302	20240612	134700	228069960	15740	15750	15750	15740	300
303	20240612	134600	223347860	15770	15770	15770	15770	6
304	20240612	134500	223253240	15770	15750	15770	15750	2
305	20240612	134400	223221720	15740	15740	15740	15740	0
306	20240612	134300	223221720	15740	15770	15770	15740	320
307	20240612	134200	218184610	15750	15750	15750	15750	3
308	20240612	134100	218137360	15750	15750	15750	15750	0
309	20240612	134000	218137360	15750	15750	15750	15750	0
310	20240612	133900	218137360	15750	15750	15750	15750	10
311	20240612	133800	217979860	15760	15800	15800	15760	348
312	20240612	133700	212482700	15760	15760	15760	15760	0
313	20240612	133600	212482700	15760	15760	15760	15760	0
314	20240612	133500	212482700	15760	15760	15760	15760	0
315	20240612	133400	212482700	15760	15760	15760	15760	35
316	20240612	133300	211931100	15870	15870	15870	15870	0
317	20240612	133200	211931100	15870	15870	15870	15870	0
318	20240612	133100	211931100	15870	15870	15870	15870	0
319	20240612	133000	211931100	15870	15790	15870	15790	2
320	20240612	132900	211899440	15870	15780	15870	15780	165
321	20240612	132800	209281060	15770	15770	15770	15770	1
322	20240612	132700	209265290	15870	15800	15870	15800	244
323	20240612	132600	205393640	15790	15750	15790	15750	26
324	20240612	132500	204983600	15750	15750	15750	15750	51
325	20240612	132400	204180350	15750	15740	15750	15740	191
326	20240612	132300	201172240	15740	15740	15740	15740	0
327	20240612	132200	201172240	15740	15740	15740	15740	0
328	20240612	132100	201172240	15740	15740	15740	15740	0
329	20240612	132000	201172240	15740	15740	15740	15740	5
330	20240612	131900	201093540	15740	15740	15740	15740	0
331	20240612	131800	201093540	15740	15740	15740	15740	0
332	20240612	131700	201093540	15740	15740	15740	15740	1
333	20240612	131600	201077800	15740	15730	15740	15720	98
334	20240612	131500	199536710	15740	15740	15740	15740	0
335	20240612	131400	199536710	15740	15740	15740	15740	0
336	20240612	131300	199536710	15740	15740	15740	15740	0
337	20240612	131200	199536710	15740	15740	15740	15740	3
338	20240612	131100	199489490	15740	15740	15740	15740	4
339	20240612	131000	199426530	15740	15740	15740	15740	2
340	20240612	130900	199395050	15740	15740	15740	15740	0
341	20240612	130800	199395050	15740	15740	15740	15740	0
342	20240612	130700	199395050	15740	15740	15740	15740	0
343	20240612	130600	199395050	15740	15740	15740	15740	0
344	20240612	130500	199395050	15740	15740	15740	15740	0
345	20240612	130400	199395050	15740	15740	15740	15740	9
346	20240612	130300	199253390	15740	15760	15760	15730	945
347	20240612	130200	184378800	15760	15760	15760	15760	0
348	20240612	130100	184378800	15760	15760	15760	15760	1
349	20240612	130000	184363040	15760	15760	15760	15760	0
350	20240612	125900	184363040	15760	15760	15760	15760	0
351	20240612	125800	184363040	15760	15760	15760	15760	42
352	20240612	125700	183701120	15760	15760	15760	15760	7
353	20240612	125600	183590800	15770	15770	15770	15770	5
354	20240612	125500	183511950	15770	15770	15770	15770	0
355	20240612	125400	183511950	15770	15770	15770	15770	72
356	20240612	125300	182376510	15780	15780	15780	15780	0
357	20240612	125200	182376510	15780	15770	15780	15770	70
358	20240612	125100	181272260	15770	15770	15770	15770	0
359	20240612	125000	181272260	15770	15770	15770	15770	14
360	20240612	124900	181051480	15770	15780	15780	15770	155
361	20240612	124800	178606920	15780	15780	15780	15780	1
362	20240612	124700	178591140	15790	15790	15790	15790	0
363	20240612	124600	178591140	15790	15790	15790	15790	0
364	20240612	124500	178591140	15790	15790	15790	15790	0
365	20240612	124400	178591140	15790	15780	15790	15780	33
366	20240612	124300	178070340	15790	15790	15790	15790	0
367	20240612	124200	178070340	15790	15790	15790	15790	0
368	20240612	124100	178070340	15790	15790	15790	15790	0
369	20240612	124000	178070340	15790	15780	15790	15780	8
370	20240612	123900	177944070	15770	15770	15770	15770	1
371	20240612	123800	177928300	15770	15770	15770	15770	43
372	20240612	123700	177250190	15780	15790	15790	15780	98
373	20240612	123600	175703720	15790	15790	15790	15790	2
374	20240612	123500	175672140	15790	15790	15790	15790	0
375	20240612	123400	175672140	15790	15790	15790	15790	0
376	20240612	123300	175672140	15790	15790	15790	15790	1
377	20240612	123200	175656350	15830	15830	15830	15830	0
378	20240612	123100	175656350	15830	15800	15830	15800	3
379	20240612	123000	175608890	15810	15810	15810	15810	0
380	20240612	122900	175608890	15810	15810	15810	15810	0
381	20240612	122800	175608890	15810	15780	15810	15780	3
382	20240612	122700	175561520	15850	15780	15850	15770	186
383	20240612	122600	172626860	15800	15800	15800	15800	0
384	20240612	122500	172626860	15800	15800	15800	15800	1
385	20240612	122400	172611060	15800	15800	15800	15800	0
386	20240612	122300	172611060	15800	15800	15800	15800	0
387	20240612	122200	172611060	15800	15800	15800	15800	0
388	20240612	122100	172611060	15800	15800	15860	15800	11
389	20240612	122000	172436720	15780	15780	15780	15780	0
390	20240612	121900	172436720	15780	15780	15780	15780	0
391	20240612	121800	172436720	15780	15780	15780	15780	170
392	20240612	121700	169754120	15780	15780	15780	15780	2
393	20240612	121600	169722560	15780	15780	15780	15780	0
394	20240612	121500	169722560	15780	15780	15780	15780	0
395	20240612	121400	169722560	15780	15810	15810	15780	384
396	20240612	121300	163658330	15820	15830	15830	15820	19
397	20240612	121200	163357650	15820	15820	15820	15820	1
398	20240612	121100	163341830	15820	15820	15820	15820	0
399	20240612	121000	163341830	15820	15820	15820	15820	0
400	20240612	120900	163341830	15820	15820	15820	15820	1
401	20240612	120800	163326010	15820	15820	15820	15820	0
402	20240612	120700	163326010	15820	15820	15820	15820	1
403	20240612	120600	163310190	15870	15870	15870	15870	0
404	20240612	120500	163310190	15870	15870	15870	15870	0
405	20240612	120400	163310190	15870	15870	15870	15870	0
406	20240612	120300	163310190	15870	15870	15870	15870	0
407	20240612	120200	163310190	15870	15870	15870	15870	0
408	20240612	120100	163310190	15870	15870	15870	15870	0
409	20240612	120000	163310190	15870	15870	15870	15870	109
410	20240612	115900	161580360	15860	15820	15860	15820	65
411	20240612	115800	160550060	15820	15820	15820	15820	0
412	20240612	115700	160550060	15820	15820	15820	15820	1
413	20240612	115600	160534240	15810	15810	15810	15810	32
414	20240612	115500	160028320	15810	15810	15810	15810	13
415	20240612	115400	159822790	15810	15810	15810	15810	188
416	20240612	115300	156850510	15810	15810	15810	15810	5
417	20240612	115200	156771460	15810	15810	15810	15810	0
418	20240612	115100	156771460	15810	15810	15810	15810	32
419	20240612	115000	156265540	15820	15820	15820	15820	1
420	20240612	114900	156249720	15820	15820	15820	15820	80
421	20240612	114800	154984120	15820	15820	15820	15820	51
422	20240612	114700	154177300	15820	15820	15820	15820	4
423	20240612	114600	154114020	15820	15820	15820	15820	4
424	20240612	114500	154050740	15830	15840	15840	15830	27
425	20240612	114400	153623320	15840	15840	15840	15840	0
426	20240612	114300	153623320	15840	15840	15840	15840	0
427	20240612	114200	153623320	15840	15840	15840	15840	69
428	20240612	114100	152530360	15840	15840	15840	15840	0
429	20240612	114000	152530360	15840	15840	15840	15840	0
430	20240612	113900	152530360	15840	15840	15840	15840	0
431	20240612	113800	152530360	15840	15840	15840	15840	0
432	20240612	113700	152530360	15840	15840	15840	15840	0
433	20240612	113600	152530360	15840	15840	15840	15840	0
434	20240612	113500	152530360	15840	15840	15840	15840	0
435	20240612	113400	152530360	15840	15840	15840	15840	1
436	20240612	113300	152514520	15840	15840	15840	15840	0
437	20240612	113200	152514520	15840	15840	15840	15840	0
438	20240612	113100	152514520	15840	15840	15840	15840	0
439	20240612	113000	152514520	15840	15840	15840	15840	3
440	20240612	112900	152467000	15840	15840	15840	15840	0
441	20240612	112800	152467000	15840	15840	15840	15840	0
442	20240612	112700	152467000	15840	15840	15840	15840	0
443	20240612	112600	152467000	15840	15840	15840	15840	0
444	20240612	112500	152467000	15840	15840	15840	15840	0
445	20240612	112400	152467000	15840	15840	15840	15840	0
446	20240612	112300	152467000	15840	15840	15840	15840	0
447	20240612	112200	152467000	15840	15840	15840	15840	0
448	20240612	112100	152467000	15840	15840	15840	15840	0
449	20240612	112000	152467000	15840	15840	15840	15840	0
450	20240612	111900	152467000	15840	15840	15840	15840	0
451	20240612	111800	152467000	15840	15840	15840	15840	61
452	20240612	111700	151500760	15840	15840	15840	15840	0
453	20240612	111600	151500760	15840	15840	15840	15840	0
454	20240612	111500	151500760	15840	15840	15840	15840	0
455	20240612	111400	151500760	15840	15870	15870	15840	5
456	20240612	111300	151421440	15870	15850	15870	15850	20
457	20240612	111200	151104060	15870	15860	15870	15860	3
458	20240612	111100	151056460	15840	15840	15840	15840	50
459	20240612	111000	150264460	15840	15850	15850	15840	100
460	20240612	110900	148679570	15850	15850	15850	15850	0
461	20240612	110800	148679570	15850	15860	15860	15850	25
462	20240612	110700	148283310	15830	15830	15830	15830	0
463	20240612	110600	148283310	15830	15830	15830	15830	0
464	20240612	110500	148283310	15830	15830	15830	15830	0
465	20240612	110400	148283310	15830	15830	15830	15830	1
466	20240612	110300	148267480	15830	15830	15830	15830	4
467	20240612	110200	148204160	15830	15820	15830	15820	3
468	20240612	110100	148156690	15810	15810	15810	15810	0
469	20240612	110000	148156690	15810	15820	15820	15800	546
470	20240612	105900	139527250	15830	15880	15880	15830	548
471	20240612	105800	130842490	15880	15880	15880	15880	0
472	20240612	105700	130842490	15880	15880	15880	15880	17
473	20240612	105600	130572530	15890	15890	15890	15890	10
474	20240612	105500	130413630	15890	15900	15900	15890	487
475	20240612	105400	122673330	15900	15900	15900	15900	0
476	20240612	105300	122673330	15900	15900	15900	15900	0
477	20240612	105200	122673330	15900	15900	15900	15900	0
478	20240612	105100	122673330	15900	15900	15900	15900	0
479	20240612	105000	122673330	15900	15900	15900	15900	45
480	20240612	104900	121957830	15910	15910	15910	15910	13
481	20240612	104800	121751000	15920	15920	15920	15920	10
482	20240612	104700	121591800	15920	15920	15920	15920	0
483	20240612	104600	121591800	15920	15920	15920	15920	0
484	20240612	104500	121591800	15920	15920	15920	15920	0
485	20240612	104400	121591800	15920	15930	15930	15920	9
486	20240612	104300	121448440	15930	15930	15930	15930	2
487	20240612	104200	121416580	15920	15920	15920	15920	0
488	20240612	104100	121416580	15920	15920	15920	15920	100
489	20240612	104000	119824580	15920	15920	15920	15920	58
490	20240612	103900	118901220	15930	15930	15930	15930	0
491	20240612	103800	118901220	15930	15930	15930	15930	4
492	20240612	103700	118837500	15920	15920	15920	15920	0
493	20240612	103600	118837500	15920	15920	15920	15920	0
494	20240612	103500	118837500	15920	15920	15920	15920	0
495	20240612	103400	118837500	15920	15920	15920	15920	0
496	20240612	103300	118837500	15920	15920	15920	15920	0
497	20240612	103200	118837500	15920	15920	15920	15920	1
498	20240612	103100	118821580	15920	15920	15920	15920	12
499	20240612	103000	118630540	15920	15920	15920	15920	0
500	20240612	102900	118630540	15920	15920	15920	15920	0
501	20240612	102800	118630540	15920	15920	15920	15920	3
502	20240612	102700	118582780	15920	15920	15920	15920	0
503	20240612	102600	118582780	15920	15920	15920	15920	0
504	20240612	102500	118582780	15920	15920	15920	15920	1
505	20240612	102400	118566860	15930	15920	15930	15920	5
506	20240612	102300	118487220	15920	15920	15920	15920	1
507	20240612	102200	118471300	15910	15910	15910	15910	0
508	20240612	102100	118471300	15910	15910	15910	15910	0
509	20240612	102000	118471300	15910	15910	15910	15910	0
510	20240612	101900	118471300	15910	15910	15910	15910	0
511	20240612	101800	118471300	15910	15910	15910	15910	5
512	20240612	101700	118391750	15910	15910	15910	15910	100
513	20240612	101600	116800750	15910	15920	15920	15910	2
514	20240612	101500	116768920	15910	15910	15910	15910	0
515	20240612	101400	116768920	15910	15910	15910	15910	0
516	20240612	101300	116768920	15910	15910	15910	15910	2
517	20240612	101200	116737100	15910	15910	15910	15910	2
518	20240612	101100	116705280	15910	15910	15910	15910	0
519	20240612	101000	116705280	15910	15910	15910	15910	7
520	20240612	100900	116593910	15910	15910	15910	15910	0
521	20240612	100800	116593910	15910	15910	15910	15910	3
522	20240612	100700	116546180	15910	15910	15910	15910	41
523	20240612	100600	115893870	15910	15910	15910	15910	0
524	20240612	100500	115893870	15910	15910	15910	15910	0
525	20240612	100400	115893870	15910	15910	15910	15910	37
526	20240612	100300	115305200	15910	15910	15910	15910	144
527	20240612	100200	113014160	15930	15930	15930	15930	0
528	20240612	100100	113014160	15930	15930	15930	15930	0
529	20240612	100000	113014160	15930	15910	15930	15910	11
530	20240612	095900	112838960	15930	15930	15930	15930	59
531	20240612	095800	111899090	15920	15920	15920	15920	0
532	20240612	095700	111899090	15920	15920	15920	15920	101
533	20240612	095600	110291170	15920	15920	15920	15920	0
534	20240612	095500	110291170	15920	15920	15920	15920	2
535	20240612	095400	110259330	15920	15920	15920	15920	215
536	20240612	095300	106836530	15920	15920	15920	15920	13
537	20240612	095200	106629570	15920	15920	15920	15920	0
538	20240612	095100	106629570	15920	15920	15920	15920	202
539	20240612	095000	103413730	15920	15920	15920	15920	21
540	20240612	094900	103079410	15920	15920	15920	15920	30
541	20240612	094800	102601810	15920	15920	15920	15920	5
542	20240612	094700	102522210	15890	15890	15890	15890	0
543	20240612	094600	102522210	15890	15890	15900	15890	613
544	20240612	094500	92780070	15920	15920	15920	15920	0
545	20240612	094400	92780070	15920	15930	15930	15920	75
546	20240612	094300	91585330	15930	16030	16040	15930	1144
547	20240612	094200	73312990	16040	16010	16050	16010	265
548	20240612	094100	69068310	16050	16000	16050	16000	101
549	20240612	094000	67452260	16000	15990	16180	15990	299
550	20240612	093900	62623650	15990	16270	16280	15970	115
551	20240612	093800	60755900	16270	15850	16270	15850	1089
552	20240612	093700	43355230	15850	15850	15850	15850	5
553	20240612	093600	43275980	15850	15850	15850	15850	12
554	20240612	093500	43085780	15850	15840	15850	15840	23
555	20240612	093400	42721340	15850	15820	15850	15820	2
556	20240612	093300	42689670	15850	15820	15850	15820	351
557	20240612	093200	37136760	15810	15810	15810	15810	0
558	20240612	093100	37136760	15810	15820	15820	15810	2
559	20240612	093000	37105130	15820	15820	15820	15820	0
560	20240612	092900	37105130	15820	15830	15830	15800	351
561	20240612	092800	31558420	15850	15840	15850	15840	2
562	20240612	092700	31526730	15850	15850	15850	15850	0
563	20240612	092600	31526730	15850	15850	15850	15850	0
564	20240612	092500	31526730	15850	15850	15850	15830	3
565	20240612	092400	31479200	15820	15820	15820	15820	2
566	20240612	092300	31447560	15810	15810	15810	15810	1
567	20240612	092200	31431750	15850	15800	15850	15800	52
568	20240612	092100	30610100	15800	15800	15800	15800	102
569	20240612	092000	28998500	15790	15790	15790	15790	0
570	20240612	091900	28998500	15790	15790	15790	15790	0
571	20240612	091800	28998500	15790	15850	15850	15790	190
572	20240612	091700	25996630	15810	15810	15840	15810	15
573	20240612	091600	25759450	15810	15810	15850	15810	13
574	20240612	091500	25553580	15820	15810	15830	15800	32
575	20240612	091400	25047460	15810	15810	15810	15800	323
576	20240612	091300	19943950	15810	15810	15810	15810	5
577	20240612	091200	19864900	15810	15810	15810	15810	55
578	20240612	091100	18995350	15810	15830	15830	15810	244
579	20240612	091000	15135570	15830	15840	15840	15830	3
580	20240612	090900	15088060	15850	15850	15850	15840	3
581	20240612	090800	15040520	15840	15830	15850	15820	18
582	20240612	090700	14755680	15830	15830	15850	15830	6
583	20240612	090600	14660670	15850	15850	15850	15830	4
584	20240612	090500	14597310	15850	15850	15850	15850	0
585	20240612	090400	14597310	15850	15860	15860	15850	22
586	20240612	090300	14248510	15860	15860	15860	15860	21
587	20240612	090200	13915450	15870	15870	15870	15870	0
588	20240612	090100	13915450	15870	15930	16300	15870	579
589	20240612	090000	4646890	15930	15800	15930	15800	294