KissMeData/006390/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184700	299639340	15650	15650	15650	15650	139
3	20240613	184600	299639340	15650	15650	15650	15650	0
4	20240613	184500	299639340	15650	15650	15650	15650	0
5	20240613	184400	299639340	15650	15650	15650	15650	0
6	20240613	184300	299639340	15650	15650	15650	15650	0
7	20240613	184200	299639340	15650	15650	15650	15650	0
8	20240613	184100	299639340	15650	15650	15650	15650	0
9	20240613	184000	299639340	15650	15650	15650	15650	0
10	20240613	183900	299639340	15650	15650	15650	15650	0
11	20240613	183800	299639340	15650	15650	15650	15650	0
12	20240613	183700	299639340	15650	15650	15650	15650	0
13	20240613	183600	299639340	15650	15650	15650	15650	0
14	20240613	183500	299639340	15650	15650	15650	15650	0
15	20240613	183400	299639340	15650	15650	15650	15650	0
16	20240613	183300	299639340	15650	15650	15650	15650	0
17	20240613	183200	299639340	15650	15650	15650	15650	0
18	20240613	183100	299639340	15650	15650	15650	15650	0
19	20240613	183000	299639340	15650	15650	15650	15650	0
20	20240613	182900	299639340	15650	15650	15650	15650	0
21	20240613	182800	299639340	15650	15650	15650	15650	0
22	20240613	182700	299639340	15650	15650	15650	15650	0
23	20240613	182600	299639340	15650	15650	15650	15650	0
24	20240613	182500	299639340	15650	15650	15650	15650	0
25	20240613	182400	299639340	15650	15650	15650	15650	0
26	20240613	182300	299639340	15650	15650	15650	15650	0
27	20240613	182200	299639340	15650	15650	15650	15650	0
28	20240613	182100	299639340	15650	15650	15650	15650	0
29	20240613	182000	299639340	15650	15650	15650	15650	0
30	20240613	181900	299639340	15650	15650	15650	15650	0
31	20240613	181800	299639340	15650	15650	15650	15650	0
32	20240613	181700	299639340	15650	15650	15650	15650	139
33	20240613	181600	299639340	15650	15650	15650	15650	0
34	20240613	181500	299639340	15650	15650	15650	15650	0
35	20240613	181400	299639340	15650	15650	15650	15650	0
36	20240613	181300	299639340	15650	15650	15650	15650	0
37	20240613	181200	299639340	15650	15650	15650	15650	0
38	20240613	181100	299639340	15650	15650	15650	15650	0
39	20240613	181000	299639340	15650	15650	15650	15650	0
40	20240613	180900	299639340	15650	15650	15650	15650	0
41	20240613	180800	299639340	15650	15650	15650	15650	0
42	20240613	180700	299639340	15650	15650	15650	15650	0
43	20240613	180600	299639340	15650	15650	15650	15650	0
44	20240613	180500	299639340	15650	15650	15650	15650	0
45	20240613	180400	299639340	15650	15650	15650	15650	0
46	20240613	180300	299639340	15650	15650	15650	15650	0
47	20240613	180200	299639340	15650	15650	15650	15650	0
48	20240613	180100	299639340	15650	15650	15650	15650	0
49	20240613	180000	299639340	15650	15650	15650	15650	0
50	20240613	175900	299639340	15650	15650	15650	15650	0
51	20240613	175800	299639340	15650	15650	15650	15650	0
52	20240613	175700	299639340	15650	15650	15650	15650	0
53	20240613	175600	299639340	15650	15650	15650	15650	0
54	20240613	175500	299639340	15650	15650	15650	15650	0
55	20240613	175400	299639340	15650	15650	15650	15650	0
56	20240613	175300	299639340	15650	15650	15650	15650	0
57	20240613	175200	299639340	15650	15650	15650	15650	0
58	20240613	175100	299639340	15650	15650	15650	15650	0
59	20240613	175000	299639340	15650	15650	15650	15650	0
60	20240613	174900	299639340	15650	15650	15650	15650	0
61	20240613	174800	299639340	15650	15650	15650	15650	0
62	20240613	174700	299639340	15650	15650	15650	15650	139
63	20240613	174600	299639340	15650	15650	15650	15650	0
64	20240613	174500	299639340	15650	15650	15650	15650	0
65	20240613	174400	299639340	15650	15650	15650	15650	0
66	20240613	174300	299639340	15650	15650	15650	15650	0
67	20240613	174200	299639340	15650	15650	15650	15650	0
68	20240613	174100	299639340	15650	15650	15650	15650	0
69	20240613	174000	299639340	15650	15650	15650	15650	0
70	20240613	173900	299639340	15650	15650	15650	15650	0
71	20240613	173800	299639340	15650	15650	15650	15650	0
72	20240613	173700	299639340	15650	15650	15650	15650	0
73	20240613	173600	299639340	15650	15650	15650	15650	0
74	20240613	173500	299639340	15650	15650	15650	15650	0
75	20240613	173400	299639340	15650	15650	15650	15650	0
76	20240613	173300	299639340	15650	15650	15650	15650	0
77	20240613	173200	299639340	15650	15650	15650	15650	0
78	20240613	173100	299639340	15650	15650	15650	15650	0
79	20240613	173000	299639340	15650	15650	15650	15650	0
80	20240613	172900	299639340	15650	15650	15650	15650	0
81	20240613	172800	299639340	15650	15650	15650	15650	0
82	20240613	172700	299639340	15650	15650	15650	15650	0
83	20240613	172600	299639340	15650	15650	15650	15650	0
84	20240613	172500	299639340	15650	15650	15650	15650	0
85	20240613	172400	299639340	15650	15650	15650	15650	0
86	20240613	172300	299639340	15650	15650	15650	15650	0
87	20240613	172200	299639340	15650	15650	15650	15650	0
88	20240613	172100	299639340	15650	15650	15650	15650	0
89	20240613	172000	299639340	15650	15650	15650	15650	0
90	20240613	171900	299639340	15650	15650	15650	15650	0
91	20240613	171800	299639340	15650	15650	15650	15650	0
92	20240613	171700	299639340	15650	15650	15650	15650	139
93	20240613	171600	299639340	15650	15650	15650	15650	0
94	20240613	171500	299639340	15650	15650	15650	15650	0
95	20240613	171400	299639340	15650	15650	15650	15650	0
96	20240613	171300	299639340	15650	15650	15650	15650	0
97	20240613	171200	299639340	15650	15650	15650	15650	0
98	20240613	171100	299639340	15650	15650	15650	15650	0
99	20240613	171000	299639340	15650	15650	15650	15650	0
100	20240613	170900	299639340	15650	15650	15650	15650	0
101	20240613	170800	299639340	15650	15650	15650	15650	0
102	20240613	170700	299639340	15650	15650	15650	15650	0
103	20240613	170600	299639340	15650	15650	15650	15650	0
104	20240613	170500	299639340	15650	15650	15650	15650	0
105	20240613	170400	299639340	15650	15650	15650	15650	0
106	20240613	170300	299639340	15650	15650	15650	15650	0
107	20240613	170200	299639340	15650	15650	15650	15650	0
108	20240613	170100	299639340	15650	15650	15650	15650	0
109	20240613	170000	299639340	15650	15650	15650	15650	0
110	20240613	165900	299639340	15650	15650	15650	15650	0
111	20240613	165800	299639340	15650	15650	15650	15650	0
112	20240613	165700	299639340	15650	15650	15650	15650	0
113	20240613	165600	299639340	15650	15650	15650	15650	0
114	20240613	165500	299639340	15650	15650	15650	15650	0
115	20240613	165400	299639340	15650	15650	15650	15650	0
116	20240613	165300	299639340	15650	15650	15650	15650	0
117	20240613	165200	299639340	15650	15650	15650	15650	0
118	20240613	165100	299639340	15650	15650	15650	15650	0
119	20240613	165000	299639340	15650	15650	15650	15650	0
120	20240613	164900	299639340	15650	15650	15650	15650	0
121	20240613	164800	299639340	15650	15650	15650	15650	0
122	20240613	164700	299639340	15650	15650	15650	15650	139
123	20240613	164600	299639340	15650	15650	15650	15650	0
124	20240613	164500	299639340	15650	15650	15650	15650	0
125	20240613	164400	299639340	15650	15650	15650	15650	0
126	20240613	164300	299639340	15650	15650	15650	15650	0
127	20240613	164200	299639340	15650	15650	15650	15650	0
128	20240613	164100	299639340	15650	15650	15650	15650	0
129	20240613	164000	299639340	15650	15650	15650	15650	0
130	20240613	163900	299639340	15650	15650	15650	15650	0
131	20240613	163800	299639340	15650	15650	15650	15650	0
132	20240613	163700	299639340	15650	15650	15650	15650	0
133	20240613	163600	299639340	15650	15650	15650	15650	0
134	20240613	163500	299639340	15650	15650	15650	15650	0
135	20240613	163400	299639340	15650	15650	15650	15650	0
136	20240613	163300	299639340	15650	15650	15650	15650	0
137	20240613	163200	299639340	15650	15650	15650	15650	0
138	20240613	163100	299639340	15650	15650	15650	15650	0
139	20240613	163000	299639340	15650	15650	15650	15650	0
140	20240613	162900	299639340	15650	15650	15650	15650	0
141	20240613	162800	299639340	15650	15650	15650	15650	0
142	20240613	162700	299639340	15650	15650	15650	15650	0
143	20240613	162600	299639340	15650	15650	15650	15650	0
144	20240613	162500	299639340	15650	15650	15650	15650	0
145	20240613	162400	299639340	15650	15650	15650	15650	0
146	20240613	162300	299639340	15650	15650	15650	15650	0
147	20240613	162200	299639340	15650	15650	15650	15650	0
148	20240613	162100	299639340	15650	15650	15650	15650	0
149	20240613	162000	299639340	15650	15650	15650	15650	0
150	20240613	161900	299639340	15650	15650	15650	15650	0
151	20240613	161800	299639340	15650	15650	15650	15650	0
152	20240613	161700	299639340	15650	15650	15650	15650	139
153	20240613	161600	299639340	15650	15650	15650	15650	0
154	20240613	161500	299639340	15650	15650	15650	15650	0
155	20240613	161400	299639340	15650	15650	15650	15650	0
156	20240613	161300	299639340	15650	15650	15650	15650	0
157	20240613	161200	299639340	15650	15650	15650	15650	0
158	20240613	161100	299639340	15650	15650	15650	15650	0
159	20240613	161000	299639340	15650	15650	15650	15650	0
160	20240613	160900	299639340	15650	15650	15650	15650	0
161	20240613	160800	299639340	15650	15650	15650	15650	0
162	20240613	160700	299639340	15650	15650	15650	15650	0
163	20240613	160600	299639340	15650	15650	15650	15650	0
164	20240613	160500	299639340	15650	15650	15650	15650	0
165	20240613	160400	299639340	15650	15650	15650	15650	0
166	20240613	160300	299639340	15650	15650	15650	15650	0
167	20240613	160200	299639340	15650	15650	15650	15650	0
168	20240613	160100	299639340	15650	15650	15650	15650	0
169	20240613	160000	299639340	15650	15650	15650	15650	0
170	20240613	155900	299639340	15650	15650	15650	15650	0
171	20240613	155800	299639340	15650	15650	15650	15650	0
172	20240613	155700	299639340	15650	15650	15650	15650	0
173	20240613	155600	299639340	15650	15650	15650	15650	0
174	20240613	155500	299639340	15650	15650	15650	15650	0
175	20240613	155400	299639340	15650	15650	15650	15650	0
176	20240613	155300	299639340	15650	15650	15650	15650	0
177	20240613	155200	299639340	15650	15650	15650	15650	0
178	20240613	155100	299639340	15650	15650	15650	15650	0
179	20240613	155000	299639340	15650	15650	15650	15650	0
180	20240613	154900	299639340	15650	15650	15650	15650	0
181	20240613	154800	299639340	15650	15650	15650	15650	0
182	20240613	154700	299639340	15650	15650	15650	15650	139
183	20240613	154600	299639340	15650	15650	15650	15650	0
184	20240613	154500	299639340	15650	15650	15650	15650	0
185	20240613	154400	299639340	15650	15650	15650	15650	0
186	20240613	154300	299639340	15650	15650	15650	15650	0
187	20240613	154200	299639340	15650	15650	15650	15650	0
188	20240613	154100	299639340	15650	15650	15650	15650	0
189	20240613	154000	299639340	15650	15650	15650	15650	0
190	20240613	153900	299639340	15650	15650	15650	15650	0
191	20240613	153800	299639340	15650	15650	15650	15650	0
192	20240613	153700	299639340	15650	15650	15650	15650	0
193	20240613	153600	299639340	15650	15650	15650	15650	0
194	20240613	153500	299639340	15650	15650	15650	15650	0
195	20240613	153400	299639340	15650	15650	15650	15650	0
196	20240613	153300	299639340	15650	15650	15650	15650	0
197	20240613	153200	299639340	15650	15650	15650	15650	0
198	20240613	153100	299639340	15650	15650	15650	15650	0
199	20240613	153000	299639340	15650	15650	15650	15650	139
200	20240613	152900	297463990	15670	15670	15670	15670	0
201	20240613	152800	297463990	15670	15670	15670	15670	0
202	20240613	152700	297463990	15670	15670	15670	15670	0
203	20240613	152600	297463990	15670	15670	15670	15670	0
204	20240613	152500	297463990	15670	15670	15670	15670	0
205	20240613	152400	297463990	15670	15670	15670	15670	0
206	20240613	152300	297463990	15670	15670	15670	15670	0
207	20240613	152200	297463990	15670	15670	15670	15670	0
208	20240613	152100	297463990	15670	15670	15670	15670	0
209	20240613	152000	297463990	15670	15670	15670	15670	0
210	20240613	151900	297463990	15670	15670	15670	15670	0
211	20240613	151800	297463990	15670	15670	15670	15670	4
212	20240613	151700	297401310	15650	15650	15650	15650	0
213	20240613	151600	297401310	15650	15650	15650	15650	0
214	20240613	151500	297401310	15650	15650	15650	15650	61
215	20240613	151400	296446660	15660	15660	15660	15660	8
216	20240613	151300	296321380	15670	15670	15680	15660	6
217	20240613	151200	296227360	15670	15670	15670	15670	0
218	20240613	151100	296227360	15670	15670	15670	15670	2
219	20240613	151000	296196020	15680	15680	15680	15680	36
220	20240613	150900	295631540	15670	15680	15680	15670	107
221	20240613	150800	293953850	15680	15680	15680	15680	10
222	20240613	150700	293797050	15670	15670	15670	15670	2
223	20240613	150600	293765710	15670	15670	15670	15670	1
224	20240613	150500	293750040	15680	15680	15680	15680	0
225	20240613	150400	293750040	15680	15680	15680	15680	349
226	20240613	150300	288277720	15680	15670	15680	15670	100
227	20240613	150200	286709800	15670	15660	15670	15660	3
228	20240613	150100	286662810	15660	15660	15660	15660	2
229	20240613	150000	286631490	15650	15660	15660	15650	2
230	20240613	145900	286600180	15660	15660	15660	15660	4
231	20240613	145800	286537540	15670	15630	15670	15630	57
232	20240613	145700	285646070	15600	15600	15600	15600	0
233	20240613	145600	285646070	15600	15600	15600	15600	0
234	20240613	145500	285646070	15600	15610	15610	15600	35
235	20240613	145400	285100030	15610	15600	15610	15600	256
236	20240613	145300	281103890	15600	15600	15600	15600	1
237	20240613	145200	281088290	15610	15600	15610	15600	93
238	20240613	145100	279636650	15610	15610	15610	15610	162
239	20240613	145000	277107830	15630	15630	15630	15630	1
240	20240613	144900	277092200	15630	15610	15630	15610	6
241	20240613	144800	276998480	15600	15600	15600	15600	0
242	20240613	144700	276998480	15600	15600	15600	15600	0
243	20240613	144600	276998480	15600	15600	15600	15600	0
244	20240613	144500	276998480	15600	15600	15600	15600	0
245	20240613	144400	276998480	15600	15600	15600	15600	1
246	20240613	144300	276982880	15600	15600	15600	15600	0
247	20240613	144200	276982880	15600	15610	15610	15600	600
248	20240613	144100	267622790	15610	15610	15610	15610	0
249	20240613	144000	267622790	15610	15610	15610	15610	40
250	20240613	143900	266998390	15610	15630	15640	15610	22
251	20240613	143800	266654890	15630	15630	15630	15630	9
252	20240613	143700	266514220	15630	15630	15630	15630	10
253	20240613	143600	266357920	15600	15600	15600	15600	0
254	20240613	143500	266357920	15600	15600	15600	15600	0
255	20240613	143400	266357920	15600	15600	15600	15600	0
256	20240613	143300	266357920	15600	15600	15600	15600	0
257	20240613	143200	266357920	15600	15600	15600	15600	0
258	20240613	143100	266357920	15600	15610	15610	15600	100
259	20240613	143000	264797710	15610	15610	15610	15610	0
260	20240613	142900	264797710	15610	15610	15610	15610	1
261	20240613	142800	264782100	15600	15610	15610	15600	100
262	20240613	142700	263221140	15610	15610	15610	15610	0
263	20240613	142600	263221140	15610	15610	15610	15610	0
264	20240613	142500	263221140	15610	15610	15610	15610	1
265	20240613	142400	263205530	15600	15600	15600	15600	149
266	20240613	142300	260881130	15600	15610	15610	15600	17
267	20240613	142200	260615780	15600	15600	15600	15600	0
268	20240613	142100	260615780	15600	15600	15600	15600	0
269	20240613	142000	260615780	15600	15600	15600	15600	0
270	20240613	141900	260615780	15600	15600	15600	15600	0
271	20240613	141800	260615780	15600	15600	15600	15600	52
272	20240613	141700	259804580	15600	15600	15600	15600	0
273	20240613	141600	259804580	15600	15600	15600	15600	0
274	20240613	141500	259804580	15600	15600	15600	15600	20
275	20240613	141400	259492580	15600	15600	15600	15600	0
276	20240613	141300	259492580	15600	15600	15600	15600	0
277	20240613	141200	259492580	15600	15600	15600	15600	0
278	20240613	141100	259492580	15600	15610	15610	15600	134
279	20240613	141000	257401090	15610	15610	15610	15610	0
280	20240613	140900	257401090	15610	15610	15610	15610	0
281	20240613	140800	257401090	15610	15610	15610	15610	0
282	20240613	140700	257401090	15610	15610	15610	15610	0
283	20240613	140600	257401090	15610	15610	15610	15610	0
284	20240613	140500	257401090	15610	15610	15610	15610	0
285	20240613	140400	257401090	15610	15610	15610	15610	0
286	20240613	140300	257401090	15610	15610	15610	15610	0
287	20240613	140200	257401090	15610	15610	15610	15610	4
288	20240613	140100	257338650	15670	15670	15670	15670	0
289	20240613	140000	257338650	15670	15670	15670	15670	0
290	20240613	135900	257338650	15670	15670	15670	15670	0
291	20240613	135800	257338650	15670	15670	15670	15670	0
292	20240613	135700	257338650	15670	15670	15670	15670	0
293	20240613	135600	257338650	15670	15630	15670	15630	19
294	20240613	135500	257041110	15600	15600	15600	15600	0
295	20240613	135400	257041110	15600	15600	15600	15600	0
296	20240613	135300	257041110	15600	15610	15610	15600	136
297	20240613	135200	254919160	15600	15600	15600	15600	0
298	20240613	135100	254919160	15600	15600	15600	15600	0
299	20240613	135000	254919160	15600	15600	15600	15600	0
300	20240613	134900	254919160	15600	15600	15600	15600	3
301	20240613	134800	254872360	15600	15610	15610	15600	208
302	20240613	134700	251626060	15610	15610	15610	15610	0
303	20240613	134600	251626060	15610	15610	15610	15610	0
304	20240613	134500	251626060	15610	15610	15610	15610	0
305	20240613	134400	251626060	15610	15610	15610	15610	0
306	20240613	134300	251626060	15610	15610	15610	15610	0
307	20240613	134200	251626060	15610	15610	15610	15610	2
308	20240613	134100	251594840	15630	15630	15630	15630	0
309	20240613	134000	251594840	15630	15620	15630	15620	63
310	20240613	133900	250610180	15610	15610	15610	15610	1
311	20240613	133800	250594570	15610	15610	15610	15610	5
312	20240613	133700	250516520	15610	15610	15610	15610	0
313	20240613	133600	250516520	15610	15610	15610	15610	0
314	20240613	133500	250516520	15610	15610	15610	15610	0
315	20240613	133400	250516520	15610	15610	15610	15610	0
316	20240613	133300	250516520	15610	15610	15610	15610	0
317	20240613	133200	250516520	15610	15610	15610	15610	238
318	20240613	133100	246801340	15620	15620	15620	15620	20
319	20240613	133000	246488940	15620	15620	15620	15620	0
320	20240613	132900	246488940	15620	15620	15620	15620	62
321	20240613	132800	245520500	15620	15620	15620	15620	5
322	20240613	132700	245442400	15620	15620	15620	15620	0
323	20240613	132600	245442400	15620	15620	15620	15620	0
324	20240613	132500	245442400	15620	15620	15620	15620	0
325	20240613	132400	245442400	15620	15620	15620	15620	238
326	20240613	132300	241724840	15620	15620	15620	15620	0
327	20240613	132200	241724840	15620	15620	15620	15620	0
328	20240613	132100	241724840	15620	15620	15620	15620	0
329	20240613	132000	241724840	15620	15620	15620	15620	0
330	20240613	131900	241724840	15620	15620	15620	15620	5
331	20240613	131800	241646740	15620	15620	15620	15620	41
332	20240613	131700	241006320	15620	15620	15620	15620	0
333	20240613	131600	241006320	15620	15620	15620	15620	1
334	20240613	131500	240990700	15630	15630	15630	15630	0
335	20240613	131400	240990700	15630	15630	15630	15630	0
336	20240613	131300	240990700	15630	15630	15630	15630	0
337	20240613	131200	240990700	15630	15630	15630	15630	0
338	20240613	131100	240990700	15630	15630	15630	15630	1
339	20240613	131000	240975070	15630	15630	15630	15630	0
340	20240613	130900	240975070	15630	15630	15630	15630	74
341	20240613	130800	239818450	15630	15630	15630	15630	1
342	20240613	130700	239802820	15630	15630	15630	15630	0
343	20240613	130600	239802820	15630	15630	15630	15630	0
344	20240613	130500	239802820	15630	15630	15630	15630	0
345	20240613	130400	239802820	15630	15640	15640	15630	64
346	20240613	130300	238802120	15650	15650	15650	15650	0
347	20240613	130200	238802120	15650	15650	15650	15650	0
348	20240613	130100	238802120	15650	15650	15650	15650	0
349	20240613	130000	238802120	15650	15650	15650	15650	1
350	20240613	125900	238786470	15650	15650	15650	15650	21
351	20240613	125800	238457820	15650	15650	15650	15650	0
352	20240613	125700	238457820	15650	15650	15650	15650	0
353	20240613	125600	238457820	15650	15650	15650	15650	0
354	20240613	125500	238457820	15650	15650	15650	15650	0
355	20240613	125400	238457820	15650	15650	15670	15650	12
356	20240613	125300	238269980	15640	15640	15640	15640	0
357	20240613	125200	238269980	15640	15640	15640	15640	43
358	20240613	125100	237597460	15660	15650	15660	15650	2
359	20240613	125000	237566150	15650	15650	15650	15650	0
360	20240613	124900	237566150	15650	15650	15650	15650	73
361	20240613	124800	236423700	15650	15650	15650	15650	0
362	20240613	124700	236423700	15650	15650	15650	15650	0
363	20240613	124600	236423700	15650	15650	15650	15650	1
364	20240613	124500	236408050	15630	15630	15630	15630	0
365	20240613	124400	236408050	15630	15630	15630	15630	0
366	20240613	124300	236408050	15630	15630	15630	15630	0
367	20240613	124200	236408050	15630	15630	15630	15630	0
368	20240613	124100	236408050	15630	15630	15630	15630	1
369	20240613	124000	236392420	15640	15620	15640	15620	122
370	20240613	123900	234485740	15620	15620	15620	15620	50
371	20240613	123800	233704740	15620	15620	15620	15620	68
372	20240613	123700	232642580	15630	15630	15630	15630	0
373	20240613	123600	232642580	15630	15610	15630	15610	102
374	20240613	123500	231050320	15610	15610	15610	15610	0
375	20240613	123400	231050320	15610	15610	15610	15610	0
376	20240613	123300	231050320	15610	15610	15610	15610	0
377	20240613	123200	231050320	15610	15610	15610	15610	0
378	20240613	123100	231050320	15610	15610	15610	15610	0
379	20240613	123000	231050320	15610	15610	15610	15610	0
380	20240613	122900	231050320	15610	15610	15610	15610	0
381	20240613	122800	231050320	15610	15610	15610	15610	0
382	20240613	122700	231050320	15610	15610	15610	15610	0
383	20240613	122600	231050320	15610	15610	15610	15610	0
384	20240613	122500	231050320	15610	15610	15610	15610	0
385	20240613	122400	231050320	15610	15610	15610	15610	0
386	20240613	122300	231050320	15610	15610	15610	15610	0
387	20240613	122200	231050320	15610	15610	15610	15610	0
388	20240613	122100	231050320	15610	15610	15610	15610	0
389	20240613	122000	231050320	15610	15610	15610	15610	8
390	20240613	121900	230925440	15610	15610	15610	15610	0
391	20240613	121800	230925440	15610	15610	15610	15610	0
392	20240613	121700	230925440	15610	15610	15610	15610	5
393	20240613	121600	230847390	15610	15610	15610	15610	20
394	20240613	121500	230535190	15600	15600	15600	15600	0
395	20240613	121400	230535190	15600	15600	15600	15600	0
396	20240613	121300	230535190	15600	15600	15600	15600	80
397	20240613	121200	229287190	15600	15600	15600	15600	0
398	20240613	121100	229287190	15600	15600	15600	15600	130
399	20240613	121000	227259190	15600	15600	15600	15600	124
400	20240613	120900	225324790	15600	15600	15600	15600	0
401	20240613	120800	225324790	15600	15600	15600	15600	0
402	20240613	120700	225324790	15600	15610	15610	15600	500
403	20240613	120600	217524730	15610	15610	15610	15610	0
404	20240613	120500	217524730	15610	15610	15610	15610	564
405	20240613	120400	208720690	15610	15610	15610	15610	0
406	20240613	120300	208720690	15610	15600	15610	15600	238
407	20240613	120200	205007570	15610	15610	15610	15610	41
408	20240613	120100	204367560	15610	15610	15610	15610	0
409	20240613	120000	204367560	15610	15620	15620	15610	71
410	20240613	115900	203259240	15620	15620	15620	15620	0
411	20240613	115800	203259240	15620	15620	15620	15620	0
412	20240613	115700	203259240	15620	15630	15630	15620	198
413	20240613	115600	200165510	15650	15650	15650	15650	0
414	20240613	115500	200165510	15650	15630	15650	15630	4
415	20240613	115400	200102970	15640	15640	15640	15640	0
416	20240613	115300	200102970	15640	15630	15640	15630	55
417	20240613	115200	199243310	15630	15630	15630	15630	1
418	20240613	115100	199227680	15650	15650	15650	15650	0
419	20240613	115000	199227680	15650	15640	15650	15620	21
420	20240613	114900	198899460	15640	15640	15640	15640	7
421	20240613	114800	198789980	15650	15650	15650	15650	0
422	20240613	114700	198789980	15650	15650	15650	15650	0
423	20240613	114600	198789980	15650	15650	15650	15650	10
424	20240613	114500	198633480	15650	15650	15650	15650	0
425	20240613	114400	198633480	15650	15640	15650	15640	257
426	20240613	114300	194612430	15640	15640	15640	15640	0
427	20240613	114200	194612430	15640	15640	15640	15640	1
428	20240613	114100	194596790	15650	15650	15650	15650	0
429	20240613	114000	194596790	15650	15630	15650	15630	2
430	20240613	113900	194565510	15650	15650	15650	15650	0
431	20240613	113800	194565510	15650	15650	15650	15650	0
432	20240613	113700	194565510	15650	15650	15650	15650	0
433	20240613	113600	194565510	15650	15630	15650	15630	3
434	20240613	113500	194518600	15650	15650	15650	15650	0
435	20240613	113400	194518600	15650	15650	15650	15650	0
436	20240613	113300	194518600	15650	15650	15650	15650	0
437	20240613	113200	194518600	15650	15650	15650	15650	0
438	20240613	113100	194518600	15650	15650	15650	15650	0
439	20240613	113000	194518600	15650	15640	15650	15610	501
440	20240613	112900	186697160	15640	15640	15650	15610	114
441	20240613	112800	184916650	15640	15640	15640	15640	17
442	20240613	112700	184650770	15640	15640	15640	15640	0
443	20240613	112600	184650770	15640	15640	15640	15640	0
444	20240613	112500	184650770	15640	15640	15640	15640	0
445	20240613	112400	184650770	15640	15640	15640	15640	0
446	20240613	112300	184650770	15640	15650	15650	15640	31
447	20240613	112200	184165920	15650	15650	15650	15650	6
448	20240613	112100	184072020	15640	15640	15640	15640	0
449	20240613	112000	184072020	15640	15640	15640	15640	0
450	20240613	111900	184072020	15640	15640	15640	15640	50
451	20240613	111800	183290020	15640	15640	15640	15640	0
452	20240613	111700	183290020	15640	15640	15640	15640	0
453	20240613	111600	183290020	15640	15640	15640	15640	0
454	20240613	111500	183290020	15640	15640	15640	15640	0
455	20240613	111400	183290020	15640	15640	15640	15640	0
456	20240613	111300	183290020	15640	15640	15640	15640	0
457	20240613	111200	183290020	15640	15640	15640	15640	0
458	20240613	111100	183290020	15640	15640	15640	15640	0
459	20240613	111000	183290020	15640	15650	15650	15640	4
460	20240613	110900	183227430	15650	15650	15650	15650	7
461	20240613	110800	183117880	15650	15650	15650	15650	5
462	20240613	110700	183039630	15650	15650	15650	15650	0
463	20240613	110600	183039630	15650	15650	15650	15650	0
464	20240613	110500	183039630	15650	15650	15650	15650	0
465	20240613	110400	183039630	15650	15650	15650	15650	0
466	20240613	110300	183039630	15650	15650	15650	15650	0
467	20240613	110200	183039630	15650	15650	15650	15650	0
468	20240613	110100	183039630	15650	15650	15650	15650	1
469	20240613	110000	183023980	15660	15650	15660	15650	2
470	20240613	105900	182992670	15660	15650	15660	15650	13
471	20240613	105800	182789190	15650	15650	15650	15650	8
472	20240613	105700	182663990	15650	15650	15650	15650	2
473	20240613	105600	182632690	15660	15660	15660	15660	20
474	20240613	105500	182319490	15660	15650	15660	15650	33
475	20240613	105400	181802740	15650	15650	15650	15650	6
476	20240613	105300	181708840	15640	15640	15640	15640	0
477	20240613	105200	181708840	15640	15640	15640	15640	10
478	20240613	105100	181552440	15640	15650	15650	15640	2460
479	20240613	105000	143053480	15650	15650	15650	15650	0
480	20240613	104900	143053480	15650	15650	15650	15650	1000
481	20240613	104800	127403480	15660	15660	15660	15660	1
482	20240613	104700	127387820	15660	15660	15660	15660	0
483	20240613	104600	127387820	15660	15660	15660	15660	1
484	20240613	104500	127372160	15660	15660	15660	15660	0
485	20240613	104400	127372160	15660	15660	15660	15660	0
486	20240613	104300	127372160	15660	15660	15660	15660	60
487	20240613	104200	126432560	15660	15660	15660	15660	150
488	20240613	104100	124083560	15670	15670	15670	15670	10
489	20240613	104000	123926860	15670	15670	15670	15670	0
490	20240613	103900	123926860	15670	15670	15670	15670	15
491	20240613	103800	123691810	15670	15670	15670	15670	0
492	20240613	103700	123691810	15670	15660	15670	15660	676
493	20240613	103600	113099950	15660	15660	15660	15660	17
494	20240613	103500	112833730	15660	15660	15660	15660	10
495	20240613	103400	112677130	15660	15660	15660	15660	0
496	20240613	103300	112677130	15660	15650	15660	15640	22
497	20240613	103200	112332930	15660	15640	15660	15640	12
498	20240613	103100	112145120	15660	15640	15660	15620	50
499	20240613	103000	111363840	15650	15660	15660	15640	9
500	20240613	102900	111223020	15640	15660	15660	15640	10
501	20240613	102800	111066540	15640	15640	15660	15640	29
502	20240613	102700	110612960	15620	15660	15660	15620	202
503	20240613	102600	107455650	15660	15660	15670	15660	9
504	20240613	102500	107314680	15670	15660	15670	15660	10
505	20240613	102400	107158030	15670	15660	15670	15660	8
506	20240613	102300	107032740	15660	15650	15660	15650	35
507	20240613	102200	106484960	15650	15650	15650	15650	16
508	20240613	102100	106234560	15650	15650	15650	15650	0
509	20240613	102000	106234560	15650	15650	15650	15650	0
510	20240613	101900	106234560	15650	15640	15650	15640	505
511	20240613	101800	98331360	15630	15630	15630	15630	0
512	20240613	101700	98331360	15630	15640	15640	15630	534
513	20240613	101600	89984240	15650	15640	15650	15640	51
514	20240613	101500	89186590	15650	15660	15660	15650	144
515	20240613	101400	86932980	15660	15660	15660	15660	587
516	20240613	101300	77740560	15660	15660	15660	15660	10
517	20240613	101200	77583960	15670	15670	15670	15670	1
518	20240613	101100	77568290	15670	15670	15670	15670	0
519	20240613	101000	77568290	15670	15670	15670	15670	0
520	20240613	100900	77568290	15670	15670	15670	15670	0
521	20240613	100800	77568290	15670	15690	15690	15670	62
522	20240613	100700	76596730	15700	15700	15700	15700	0
523	20240613	100600	76596730	15700	15680	15700	15680	19
524	20240613	100500	76298730	15670	15670	15670	15670	0
525	20240613	100400	76298730	15670	15670	15670	15670	1
526	20240613	100300	76283060	15660	15660	15660	15660	134
527	20240613	100200	74184620	15660	15660	15660	15660	0
528	20240613	100100	74184620	15660	15670	15670	15660	121
529	20240613	100000	72289680	15690	15690	15690	15690	0
530	20240613	095900	72289680	15690	15690	15690	15690	100
531	20240613	095800	70720680	15690	15690	15690	15690	0
532	20240613	095700	70720680	15690	15690	15690	15690	1
533	20240613	095600	70704990	15690	15690	15690	15690	0
534	20240613	095500	70704990	15690	15690	15690	15690	114
535	20240613	095400	68916330	15700	15690	15700	15690	22
536	20240613	095300	68570940	15690	15690	15690	15690	729
537	20240613	095200	57132930	15660	15660	15660	15660	0
538	20240613	095100	57132930	15660	15660	15660	15660	0
539	20240613	095000	57132930	15660	15660	15660	15660	0
540	20240613	094900	57132930	15660	15680	15680	15660	200
541	20240613	094800	53999910	15690	15690	15690	15690	0
542	20240613	094700	53999910	15690	15680	15690	15680	4
543	20240613	094600	53937170	15690	15680	15690	15680	8
544	20240613	094500	53811720	15680	15680	15680	15680	0
545	20240613	094400	53811720	15680	15680	15680	15680	0
546	20240613	094300	53811720	15680	15680	15680	15680	0
547	20240613	094200	53811720	15680	15680	15680	15680	40
548	20240613	094100	53184520	15690	15690	15690	15690	0
549	20240613	094000	53184520	15690	15690	15690	15690	0
550	20240613	093900	53184520	15690	15690	15690	15690	0
551	20240613	093800	53184520	15690	15690	15690	15690	0
552	20240613	093700	53184520	15690	15690	15690	15690	0
553	20240613	093600	53184520	15690	15690	15690	15690	6
554	20240613	093500	53090380	15690	15690	15690	15690	1
555	20240613	093400	53074690	15690	15690	15690	15690	11
556	20240613	093300	52902100	15680	15690	15690	15680	48
557	20240613	093200	52149160	15690	15690	15690	15690	54
558	20240613	093100	51301900	15690	15690	15690	15690	28
559	20240613	093000	50862580	15700	15700	15700	15700	69
560	20240613	092900	49779280	15700	15700	15700	15700	1
561	20240613	092800	49763580	15690	15700	15700	15690	54
562	20240613	092700	48916280	15700	15710	15710	15700	71
563	20240613	092600	47801180	15730	15740	15740	15730	22
564	20240613	092500	47455110	15730	15790	15790	15730	943
565	20240613	092400	32597130	15790	15700	15800	15700	579
566	20240613	092300	23490530	15700	15670	15700	15670	108
567	20240613	092200	21795020	15700	15670	15700	15670	60
568	20240613	092100	20853050	15650	15650	15650	15650	31
569	20240613	092000	20367900	15660	15660	15660	15660	0
570	20240613	091900	20367900	15660	15630	15660	15630	7
571	20240613	091800	20258460	15660	15660	15660	15660	0
572	20240613	091700	20258460	15660	15660	15660	15660	4
573	20240613	091600	20195820	15660	15660	15660	15660	1
574	20240613	091500	20180160	15700	15700	15700	15700	56
575	20240613	091400	19300960	15700	15700	15700	15700	63
576	20240613	091300	18311860	15700	15700	15700	15700	0
577	20240613	091200	18311860	15700	15640	15700	15640	412
578	20240613	091100	11845060	15680	15680	15680	15680	11
579	20240613	091000	11672580	15680	15680	15680	15630	4
580	20240613	090900	11609910	15630	15640	15640	15630	30
581	20240613	090800	11140840	15750	15750	15750	15750	0
582	20240613	090700	11140840	15750	15750	15750	15750	0
583	20240613	090600	11140840	15750	15630	15750	15610	146
584	20240613	090500	8859610	15770	15770	15770	15770	0
585	20240613	090400	8859610	15770	15760	15770	15760	121
586	20240613	090300	6951640	15610	15660	15660	15610	38
587	20240613	090200	6357260	15660	15730	15730	15660	314
588	20240613	090100	1433580	15770	15770	15770	15770	15
589	20240613	090000	1197030	15770	15730	15770	15730	76