KissMeData/006390/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	184200	236676430	15560	15560	15560	15560	935
3	20240614	184100	236676430	15560	15560	15560	15560	0
4	20240614	184000	236676430	15560	15560	15560	15560	0
5	20240614	183900	236676430	15560	15560	15560	15560	0
6	20240614	183800	236676430	15560	15560	15560	15560	0
7	20240614	183700	236676430	15560	15560	15560	15560	0
8	20240614	183600	236676430	15560	15560	15560	15560	0
9	20240614	183500	236676430	15560	15560	15560	15560	0
10	20240614	183400	236676430	15560	15560	15560	15560	0
11	20240614	183300	236676430	15560	15560	15560	15560	0
12	20240614	183200	236676430	15560	15560	15560	15560	0
13	20240614	183100	236676430	15560	15560	15560	15560	0
14	20240614	183000	236676430	15560	15560	15560	15560	0
15	20240614	182900	236676430	15560	15560	15560	15560	0
16	20240614	182800	236676430	15560	15560	15560	15560	0
17	20240614	182700	236676430	15560	15560	15560	15560	0
18	20240614	182600	236676430	15560	15560	15560	15560	0
19	20240614	182500	236676430	15560	15560	15560	15560	0
20	20240614	182400	236676430	15560	15560	15560	15560	0
21	20240614	182300	236676430	15560	15560	15560	15560	0
22	20240614	182200	236676430	15560	15560	15560	15560	0
23	20240614	182100	236676430	15560	15560	15560	15560	0
24	20240614	182000	236676430	15560	15560	15560	15560	0
25	20240614	181900	236676430	15560	15560	15560	15560	0
26	20240614	181800	236676430	15560	15560	15560	15560	0
27	20240614	181700	236676430	15560	15560	15560	15560	0
28	20240614	181600	236676430	15560	15560	15560	15560	0
29	20240614	181500	236676430	15560	15560	15560	15560	0
30	20240614	181400	236676430	15560	15560	15560	15560	0
31	20240614	181300	236676430	15560	15560	15560	15560	0
32	20240614	181200	236676430	15560	15560	15560	15560	935
33	20240614	181100	236676430	15560	15560	15560	15560	0
34	20240614	181000	236676430	15560	15560	15560	15560	0
35	20240614	180900	236676430	15560	15560	15560	15560	0
36	20240614	180800	236676430	15560	15560	15560	15560	0
37	20240614	180700	236676430	15560	15560	15560	15560	0
38	20240614	180600	236676430	15560	15560	15560	15560	0
39	20240614	180500	236676430	15560	15560	15560	15560	0
40	20240614	180400	236676430	15560	15560	15560	15560	0
41	20240614	180300	236676430	15560	15560	15560	15560	0
42	20240614	180200	236676430	15560	15560	15560	15560	0
43	20240614	180100	236676430	15560	15560	15560	15560	0
44	20240614	180000	236676430	15560	15560	15560	15560	0
45	20240614	175900	236676430	15560	15560	15560	15560	0
46	20240614	175800	236676430	15560	15560	15560	15560	0
47	20240614	175700	236676430	15560	15560	15560	15560	0
48	20240614	175600	236676430	15560	15560	15560	15560	0
49	20240614	175500	236676430	15560	15560	15560	15560	0
50	20240614	175400	236676430	15560	15560	15560	15560	0
51	20240614	175300	236676430	15560	15560	15560	15560	0
52	20240614	175200	236676430	15560	15560	15560	15560	0
53	20240614	175100	236676430	15560	15560	15560	15560	0
54	20240614	175000	236676430	15560	15560	15560	15560	0
55	20240614	174900	236676430	15560	15560	15560	15560	0
56	20240614	174800	236676430	15560	15560	15560	15560	0
57	20240614	174700	236676430	15560	15560	15560	15560	0
58	20240614	174600	236676430	15560	15560	15560	15560	0
59	20240614	174500	236676430	15560	15560	15560	15560	0
60	20240614	174400	236676430	15560	15560	15560	15560	0
61	20240614	174300	236676430	15560	15560	15560	15560	0
62	20240614	174200	236676430	15560	15560	15560	15560	935
63	20240614	174100	236676430	15560	15560	15560	15560	0
64	20240614	174000	236676430	15560	15560	15560	15560	0
65	20240614	173900	236676430	15560	15560	15560	15560	0
66	20240614	173800	236676430	15560	15560	15560	15560	0
67	20240614	173700	236676430	15560	15560	15560	15560	0
68	20240614	173600	236676430	15560	15560	15560	15560	0
69	20240614	173500	236676430	15560	15560	15560	15560	0
70	20240614	173400	236676430	15560	15560	15560	15560	0
71	20240614	173300	236676430	15560	15560	15560	15560	0
72	20240614	173200	236676430	15560	15560	15560	15560	0
73	20240614	173100	236676430	15560	15560	15560	15560	0
74	20240614	173000	236676430	15560	15560	15560	15560	0
75	20240614	172900	236676430	15560	15560	15560	15560	0
76	20240614	172800	236676430	15560	15560	15560	15560	0
77	20240614	172700	236676430	15560	15560	15560	15560	0
78	20240614	172600	236676430	15560	15560	15560	15560	0
79	20240614	172500	236676430	15560	15560	15560	15560	0
80	20240614	172400	236676430	15560	15560	15560	15560	0
81	20240614	172300	236676430	15560	15560	15560	15560	0
82	20240614	172200	236676430	15560	15560	15560	15560	0
83	20240614	172100	236676430	15560	15560	15560	15560	0
84	20240614	172000	236676430	15560	15560	15560	15560	0
85	20240614	171900	236676430	15560	15560	15560	15560	0
86	20240614	171800	236676430	15560	15560	15560	15560	0
87	20240614	171700	236676430	15560	15560	15560	15560	0
88	20240614	171600	236676430	15560	15560	15560	15560	0
89	20240614	171500	236676430	15560	15560	15560	15560	0
90	20240614	171400	236676430	15560	15560	15560	15560	0
91	20240614	171300	236676430	15560	15560	15560	15560	0
92	20240614	171200	236676430	15560	15560	15560	15560	935
93	20240614	171100	236676430	15560	15560	15560	15560	0
94	20240614	171000	236676430	15560	15560	15560	15560	0
95	20240614	170900	236676430	15560	15560	15560	15560	0
96	20240614	170800	236676430	15560	15560	15560	15560	0
97	20240614	170700	236676430	15560	15560	15560	15560	0
98	20240614	170600	236676430	15560	15560	15560	15560	0
99	20240614	170500	236676430	15560	15560	15560	15560	0
100	20240614	170400	236676430	15560	15560	15560	15560	0
101	20240614	170300	236676430	15560	15560	15560	15560	0
102	20240614	170200	236676430	15560	15560	15560	15560	0
103	20240614	170100	236676430	15560	15560	15560	15560	0
104	20240614	170000	236676430	15560	15560	15560	15560	0
105	20240614	165900	236676430	15560	15560	15560	15560	0
106	20240614	165800	236676430	15560	15560	15560	15560	0
107	20240614	165700	236676430	15560	15560	15560	15560	0
108	20240614	165600	236676430	15560	15560	15560	15560	0
109	20240614	165500	236676430	15560	15560	15560	15560	0
110	20240614	165400	236676430	15560	15560	15560	15560	0
111	20240614	165300	236676430	15560	15560	15560	15560	0
112	20240614	165200	236676430	15560	15560	15560	15560	0
113	20240614	165100	236676430	15560	15560	15560	15560	0
114	20240614	165000	236676430	15560	15560	15560	15560	0
115	20240614	164900	236676430	15560	15560	15560	15560	0
116	20240614	164800	236676430	15560	15560	15560	15560	0
117	20240614	164700	236676430	15560	15560	15560	15560	0
118	20240614	164600	236676430	15560	15560	15560	15560	0
119	20240614	164500	236676430	15560	15560	15560	15560	0
120	20240614	164400	236676430	15560	15560	15560	15560	0
121	20240614	164300	236676430	15560	15560	15560	15560	0
122	20240614	164200	236676430	15560	15560	15560	15560	935
123	20240614	164100	236676430	15560	15560	15560	15560	0
124	20240614	164000	236676430	15560	15560	15560	15560	0
125	20240614	163900	236676430	15560	15560	15560	15560	0
126	20240614	163800	236676430	15560	15560	15560	15560	0
127	20240614	163700	236676430	15560	15560	15560	15560	0
128	20240614	163600	236676430	15560	15560	15560	15560	0
129	20240614	163500	236676430	15560	15560	15560	15560	0
130	20240614	163400	236676430	15560	15560	15560	15560	0
131	20240614	163300	236676430	15560	15560	15560	15560	0
132	20240614	163200	236676430	15560	15560	15560	15560	0
133	20240614	163100	236676430	15560	15560	15560	15560	0
134	20240614	163000	236676430	15560	15560	15560	15560	0
135	20240614	162900	236676430	15560	15560	15560	15560	0
136	20240614	162800	236676430	15560	15560	15560	15560	0
137	20240614	162700	236676430	15560	15560	15560	15560	0
138	20240614	162600	236676430	15560	15560	15560	15560	0
139	20240614	162500	236676430	15560	15560	15560	15560	0
140	20240614	162400	236676430	15560	15560	15560	15560	0
141	20240614	162300	236676430	15560	15560	15560	15560	0
142	20240614	162200	236676430	15560	15560	15560	15560	0
143	20240614	162100	236676430	15560	15560	15560	15560	0
144	20240614	162000	236676430	15560	15560	15560	15560	0
145	20240614	161900	236676430	15560	15560	15560	15560	0
146	20240614	161800	236676430	15560	15560	15560	15560	0
147	20240614	161700	236676430	15560	15560	15560	15560	0
148	20240614	161600	236676430	15560	15560	15560	15560	0
149	20240614	161500	236676430	15560	15560	15560	15560	0
150	20240614	161400	236676430	15560	15560	15560	15560	0
151	20240614	161300	236676430	15560	15560	15560	15560	0
152	20240614	161200	236676430	15560	15560	15560	15560	935
153	20240614	161100	236676430	15560	15560	15560	15560	0
154	20240614	161000	236676430	15560	15560	15560	15560	0
155	20240614	160900	236676430	15560	15560	15560	15560	0
156	20240614	160800	236676430	15560	15560	15560	15560	0
157	20240614	160700	236676430	15560	15560	15560	15560	0
158	20240614	160600	236676430	15560	15560	15560	15560	0
159	20240614	160500	236676430	15560	15560	15560	15560	0
160	20240614	160400	236676430	15560	15560	15560	15560	0
161	20240614	160300	236676430	15560	15560	15560	15560	0
162	20240614	160200	236676430	15560	15560	15560	15560	0
163	20240614	160100	236676430	15560	15560	15560	15560	0
164	20240614	160000	236676430	15560	15560	15560	15560	0
165	20240614	155900	236676430	15560	15560	15560	15560	0
166	20240614	155800	236676430	15560	15560	15560	15560	0
167	20240614	155700	236676430	15560	15560	15560	15560	0
168	20240614	155600	236676430	15560	15560	15560	15560	0
169	20240614	155500	236676430	15560	15560	15560	15560	0
170	20240614	155400	236676430	15560	15560	15560	15560	0
171	20240614	155300	236676430	15560	15560	15560	15560	0
172	20240614	155200	236676430	15560	15560	15560	15560	0
173	20240614	155100	236676430	15560	15560	15560	15560	0
174	20240614	155000	236676430	15560	15560	15560	15560	0
175	20240614	154900	236676430	15560	15560	15560	15560	0
176	20240614	154800	236676430	15560	15560	15560	15560	0
177	20240614	154700	236676430	15560	15560	15560	15560	0
178	20240614	154600	236676430	15560	15560	15560	15560	0
179	20240614	154500	236676430	15560	15560	15560	15560	0
180	20240614	154400	236676430	15560	15560	15560	15560	0
181	20240614	154300	236676430	15560	15560	15560	15560	0
182	20240614	154200	236676430	15560	15560	15560	15560	935
183	20240614	154100	236676430	15560	15560	15560	15560	0
184	20240614	154000	236676430	15560	15560	15560	15560	0
185	20240614	153900	236676430	15560	15560	15560	15560	0
186	20240614	153800	236676430	15560	15560	15560	15560	0
187	20240614	153700	236676430	15560	15560	15560	15560	0
188	20240614	153600	236676430	15560	15560	15560	15560	0
189	20240614	153500	236676430	15560	15560	15560	15560	0
190	20240614	153400	236676430	15560	15560	15560	15560	0
191	20240614	153300	236676430	15560	15560	15560	15560	0
192	20240614	153200	236676430	15560	15560	15560	15560	0
193	20240614	153100	236676430	15560	15560	15560	15560	0
194	20240614	153000	236676430	15560	15560	15560	15560	935
195	20240614	152900	222127830	15650	15650	15650	15650	0
196	20240614	152800	222127830	15650	15650	15650	15650	0
197	20240614	152700	222127830	15650	15650	15650	15650	0
198	20240614	152600	222127830	15650	15650	15650	15650	0
199	20240614	152500	222127830	15650	15650	15650	15650	0
200	20240614	152400	222127830	15650	15650	15650	15650	0
201	20240614	152300	222127830	15650	15650	15650	15650	0
202	20240614	152200	222127830	15650	15650	15650	15650	0
203	20240614	152100	222127830	15650	15650	15650	15650	0
204	20240614	152000	222127830	15650	15650	15650	15650	0
205	20240614	151900	222127830	15650	15650	15650	15650	5
206	20240614	151800	222049580	15630	15630	15630	15630	10
207	20240614	151700	221893280	15630	15630	15630	15630	1
208	20240614	151600	221877650	15630	15630	15630	15630	3
209	20240614	151500	221830760	15630	15630	15630	15630	67
210	20240614	151400	220783550	15630	15630	15630	15630	9
211	20240614	151300	220642880	15630	15650	15650	15630	52
212	20240614	151200	219829280	15630	15650	15650	15630	20
213	20240614	151100	219516520	15640	15640	15660	15620	26
214	20240614	151000	219109980	15620	15620	15620	15620	19
215	20240614	150900	218813200	15660	15640	15660	15640	12
216	20240614	150800	218625400	15660	15640	15660	15640	12
217	20240614	150700	218437600	15660	15640	15660	15640	8
218	20240614	150600	218312400	15630	15640	15660	15630	12
219	20240614	150500	218124800	15660	15660	15660	15660	0
220	20240614	150400	218124800	15660	15660	15660	15660	0
221	20240614	150300	218124800	15660	15620	15660	15620	3
222	20240614	150200	218077880	15620	15620	15620	15620	9
223	20240614	150100	217937300	15610	15640	15640	15610	192
224	20240614	150000	214939510	15660	15640	15660	15640	3
225	20240614	145900	214892570	15660	15630	15660	15630	9
226	20240614	145800	214751720	15660	15640	15660	15620	58
227	20240614	145700	213843930	15660	15640	15670	15630	43
228	20240614	145600	213171650	15670	15640	15670	15640	12
229	20240614	145500	212983790	15670	15640	15670	15630	13
230	20240614	145400	212780310	15660	15630	15660	15630	243
231	20240614	145300	208979770	15630	15630	15630	15630	0
232	20240614	145200	208979770	15630	15630	15630	15630	0
233	20240614	145100	208979770	15630	15630	15630	15630	0
234	20240614	145000	208979770	15630	15630	15630	15630	10
235	20240614	144900	208823470	15630	15630	15630	15630	0
236	20240614	144800	208823470	15630	15630	15630	15630	0
237	20240614	144700	208823470	15630	15630	15630	15630	1
238	20240614	144600	208807840	15630	15630	15630	15630	9
239	20240614	144500	208667170	15630	15630	15630	15630	0
240	20240614	144400	208667170	15630	15630	15630	15630	1
241	20240614	144300	208651540	15630	15630	15630	15630	0
242	20240614	144200	208651540	15630	15630	15630	15630	10
243	20240614	144100	208495240	15630	15630	15630	15630	0
244	20240614	144000	208495240	15630	15630	15630	15630	0
245	20240614	143900	208495240	15630	15630	15630	15630	3
246	20240614	143800	208448350	15630	15630	15630	15630	9
247	20240614	143700	208307680	15630	15630	15630	15630	0
248	20240614	143600	208307680	15630	15630	15630	15630	0
249	20240614	143500	208307680	15630	15630	15630	15630	0
250	20240614	143400	208307680	15630	15640	15640	15630	11
251	20240614	143300	208135740	15640	15640	15640	15640	0
252	20240614	143200	208135740	15640	15640	15640	15640	22
253	20240614	143100	207791660	15640	15640	15670	15640	11
254	20240614	143000	207619470	15670	15640	15670	15630	19
255	20240614	142900	207322250	15670	15640	15670	15640	6
256	20240614	142800	207228320	15620	15620	15620	15620	0
257	20240614	142700	207228320	15620	15630	15630	15620	5
258	20240614	142600	207150180	15630	15630	15630	15620	11
259	20240614	142500	206978330	15670	15640	15670	15640	5
260	20240614	142400	206900040	15670	15640	15670	15640	126
261	20240614	142300	204929370	15620	15620	15620	15620	1
262	20240614	142200	204913750	15610	15610	15610	15610	9
263	20240614	142100	204773260	15610	15610	15620	15610	260
264	20240614	142000	200712080	15610	15610	15610	15610	0
265	20240614	141900	200712080	15610	15610	15610	15610	0
266	20240614	141800	200712080	15610	15620	15620	15610	10
267	20240614	141700	200555910	15620	15620	15620	15620	0
268	20240614	141600	200555910	15620	15620	15620	15620	1
269	20240614	141500	200540290	15620	15620	15620	15620	0
270	20240614	141400	200540290	15620	15620	15620	15620	9
271	20240614	141300	200399710	15640	15630	15640	15630	2
272	20240614	141200	200368440	15640	15630	15640	15630	3
273	20240614	141100	200321540	15620	15630	15630	15620	111
274	20240614	141000	198586740	15630	15640	15640	15630	102
275	20240614	140900	196991560	15640	15640	15640	15640	0
276	20240614	140800	196991560	15640	15640	15640	15640	48
277	20240614	140700	196240840	15640	15640	15640	15640	0
278	20240614	140600	196240840	15640	15640	15640	15640	9
279	20240614	140500	196100080	15640	15640	15640	15640	0
280	20240614	140400	196100080	15640	15640	15640	15640	0
281	20240614	140300	196100080	15640	15640	15640	15640	0
282	20240614	140200	196100080	15640	15640	15640	15640	10
283	20240614	140100	195943680	15640	15640	15640	15640	0
284	20240614	140000	195943680	15640	15640	15640	15640	3
285	20240614	135900	195896760	15640	15640	15640	15640	0
286	20240614	135800	195896760	15640	15640	15640	15640	9
287	20240614	135700	195756000	15650	15650	15650	15650	95
288	20240614	135600	194269250	15650	15650	15650	15650	50
289	20240614	135500	193486750	15650	15650	15650	15650	0
290	20240614	135400	193486750	15650	15650	15650	15650	11
291	20240614	135300	193314600	15650	15660	15670	15650	14
292	20240614	135200	193095380	15670	15660	15670	15660	13
293	20240614	135100	192891780	15650	15650	15650	15650	0
294	20240614	135000	192891780	15650	15650	15650	15650	9
295	20240614	134900	192750930	15650	15650	15650	15650	0
296	20240614	134800	192750930	15650	15650	15650	15650	0
297	20240614	134700	192750930	15650	15650	15650	15650	0
298	20240614	134600	192750930	15650	15650	15650	15650	10
299	20240614	134500	192594430	15650	15650	15650	15650	0
300	20240614	134400	192594430	15650	15650	15650	15650	0
301	20240614	134300	192594430	15650	15650	15650	15650	0
302	20240614	134200	192594430	15650	15650	15650	15650	9
303	20240614	134100	192453580	15650	15650	15650	15650	16
304	20240614	134000	192203180	15650	15650	15650	15650	0
305	20240614	133900	192203180	15650	15650	15650	15650	0
306	20240614	133800	192203180	15650	15650	15650	15650	10
307	20240614	133700	192046680	15650	15650	15650	15650	0
308	20240614	133600	192046680	15650	15650	15650	15650	0
309	20240614	133500	192046680	15650	15650	15650	15650	0
310	20240614	133400	192046680	15650	15650	15650	15650	10
311	20240614	133300	191890180	15670	15670	15670	15670	52
312	20240614	133200	191075340	15650	15650	15650	15650	0
313	20240614	133100	191075340	15650	15650	15650	15650	0
314	20240614	133000	191075340	15650	15650	15650	15650	9
315	20240614	132900	190934490	15650	15650	15650	15650	0
316	20240614	132800	190934490	15650	15650	15650	15650	0
317	20240614	132700	190934490	15650	15670	15670	15650	11
318	20240614	132600	190762320	15650	15650	15650	15650	10
319	20240614	132500	190605820	15650	15650	15650	15650	0
320	20240614	132400	190605820	15650	15650	15650	15650	0
321	20240614	132300	190605820	15650	15650	15650	15650	0
322	20240614	132200	190605820	15650	15670	15670	15650	29
323	20240614	132100	190151570	15650	15650	15650	15650	1
324	20240614	132000	190135920	15660	15660	15660	15660	0
325	20240614	131900	190135920	15660	15660	15660	15660	8
326	20240614	131800	190010640	15650	15650	15650	15650	40
327	20240614	131700	189384640	15650	15650	15650	15650	0
328	20240614	131600	189384640	15650	15650	15650	15650	0
329	20240614	131500	189384640	15650	15650	15650	15650	9
330	20240614	131400	189243790	15650	15650	15650	15650	0
331	20240614	131300	189243790	15650	15650	15650	15650	0
332	20240614	131200	189243790	15650	15650	15650	15650	0
333	20240614	131100	189243790	15650	15650	15650	15650	10
334	20240614	131000	189087290	15660	15660	15660	15660	0
335	20240614	130900	189087290	15660	15660	15660	15660	0
336	20240614	130800	189087290	15660	15660	15660	15660	9
337	20240614	130700	188946350	15650	15650	15650	15650	9
338	20240614	130600	188805500	15650	15650	15650	15650	100
339	20240614	130500	187240500	15650	15650	15650	15650	0
340	20240614	130400	187240500	15650	15650	15650	15650	0
341	20240614	130300	187240500	15650	15650	15650	15650	10
342	20240614	130200	187084000	15650	15650	15650	15650	0
343	20240614	130100	187084000	15650	15650	15650	15650	0
344	20240614	130000	187084000	15650	15650	15650	15650	0
345	20240614	125900	187084000	15650	15650	15650	15650	9
346	20240614	125800	186943150	15660	15660	15660	15660	382
347	20240614	125700	180961030	15650	15650	15650	15650	0
348	20240614	125600	180961030	15650	15650	15650	15650	0
349	20240614	125500	180961030	15650	15650	15650	15650	10
350	20240614	125400	180804530	15660	15660	15660	15660	1
351	20240614	125300	180788870	15650	15650	15650	15650	0
352	20240614	125200	180788870	15650	15650	15650	15650	0
353	20240614	125100	180788870	15650	15650	15650	15650	9
354	20240614	125000	180648020	15660	15660	15660	15660	0
355	20240614	124900	180648020	15660	15660	15660	15660	0
356	20240614	124800	180648020	15660	15660	15660	15660	0
357	20240614	124700	180648020	15660	15660	15660	15660	139
358	20240614	124600	178471280	15660	15660	15660	15660	0
359	20240614	124500	178471280	15660	15660	15660	15660	0
360	20240614	124400	178471280	15660	15660	15660	15660	0
361	20240614	124300	178471280	15660	15660	15660	15660	9
362	20240614	124200	178330340	15660	15660	15660	15660	0
363	20240614	124100	178330340	15660	15660	15660	15660	2
364	20240614	124000	178299020	15660	15660	15660	15660	0
365	20240614	123900	178299020	15660	15660	15660	15660	10
366	20240614	123800	178142420	15660	15660	15660	15660	0
367	20240614	123700	178142420	15660	15660	15660	15660	0
368	20240614	123600	178142420	15660	15660	15660	15660	0
369	20240614	123500	178142420	15660	15660	15660	15660	9
370	20240614	123400	178001480	15670	15670	15670	15670	0
371	20240614	123300	178001480	15670	15670	15670	15670	11
372	20240614	123200	177829110	15660	15660	15660	15660	0
373	20240614	123100	177829110	15660	15660	15660	15660	10
374	20240614	123000	177672510	15670	15670	15670	15670	100
375	20240614	122900	176105510	15660	15660	15660	15660	0
376	20240614	122800	176105510	15660	15660	15660	15660	0
377	20240614	122700	176105510	15660	15670	15670	15660	10
378	20240614	122600	175948860	15690	15690	15690	15690	0
379	20240614	122500	175948860	15690	15690	15690	15690	0
380	20240614	122400	175948860	15690	15690	15690	15690	0
381	20240614	122300	175948860	15690	15690	15690	15690	10
382	20240614	122200	175791960	15700	15700	15700	15700	0
383	20240614	122100	175791960	15700	15700	15700	15700	1
384	20240614	122000	175776260	15690	15690	15690	15690	0
385	20240614	121900	175776260	15690	15690	15690	15690	9
386	20240614	121800	175635050	15690	15720	15720	15690	158
387	20240614	121700	173156000	15730	15730	15730	15730	4
388	20240614	121600	173093080	15680	15680	15680	15680	0
389	20240614	121500	173093080	15680	15720	15720	15670	14
390	20240614	121400	172873450	15680	15680	15680	15680	1
391	20240614	121300	172857770	15730	15720	15730	15680	10
392	20240614	121200	172700810	15680	15680	15680	15680	1
393	20240614	121100	172685130	15680	15730	15730	15680	10
394	20240614	121000	172528130	15740	15740	15740	15740	0
395	20240614	120900	172528130	15740	15740	15740	15740	60
396	20240614	120800	171583730	15740	15730	15740	15690	9
397	20240614	120700	171442180	15680	15740	15740	15680	417
398	20240614	120600	164898850	15690	15690	15690	15690	0
399	20240614	120500	164898850	15690	15710	15710	15690	2
400	20240614	120400	164867450	15700	15700	15700	15700	0
401	20240614	120300	164867450	15700	15750	15810	15700	57
402	20240614	120200	163968360	15790	15790	15790	15790	0
403	20240614	120100	163968360	15790	15790	15790	15790	254
404	20240614	120000	159957700	15850	15680	15860	15680	101
405	20240614	115900	158358960	15660	15660	15660	15660	10
406	20240614	115800	158202360	15660	15660	15660	15660	0
407	20240614	115700	158202360	15660	15660	15660	15660	0
408	20240614	115600	158202360	15660	15660	15660	15660	0
409	20240614	115500	158202360	15660	15660	15660	15660	15
410	20240614	115400	157967460	15660	15660	15660	15660	0
411	20240614	115300	157967460	15660	15660	15660	15660	0
412	20240614	115200	157967460	15660	15660	15660	15660	0
413	20240614	115100	157967460	15660	15670	15670	15660	10
414	20240614	115000	157810790	15660	15660	15660	15660	0
415	20240614	114900	157810790	15660	15660	15660	15660	1
416	20240614	114800	157795130	15660	15660	15660	15660	0
417	20240614	114700	157795130	15660	15660	15690	15660	27
418	20240614	114600	157372280	15640	15640	15640	15640	0
419	20240614	114500	157372280	15640	15640	15640	15640	0
420	20240614	114400	157372280	15640	15640	15640	15640	0
421	20240614	114300	157372280	15640	15640	15640	15640	10
422	20240614	114200	157215880	15640	15640	15640	15640	0
423	20240614	114100	157215880	15640	15640	15640	15640	60
424	20240614	114000	156277480	15640	15640	15640	15640	0
425	20240614	113900	156277480	15640	15640	15640	15640	9
426	20240614	113800	156136720	15640	15640	15640	15640	0
427	20240614	113700	156136720	15640	15640	15640	15640	11
428	20240614	113600	155964680	15640	15640	15640	15640	0
429	20240614	113500	155964680	15640	15640	15640	15640	10
430	20240614	113400	155808280	15620	15620	15620	15620	0
431	20240614	113300	155808280	15620	15630	15630	15620	21
432	20240614	113200	155480060	15610	15610	15610	15610	1
433	20240614	113100	155464450	15580	15580	15580	15580	9
434	20240614	113000	155324230	15580	15580	15580	15580	0
435	20240614	112900	155324230	15580	15580	15580	15580	0
436	20240614	112800	155324230	15580	15580	15580	15580	0
437	20240614	112700	155324230	15580	15660	15660	15580	11
438	20240614	112600	155152770	15660	15600	15660	15600	50
439	20240614	112500	154370900	15580	15580	15580	15580	0
440	20240614	112400	154370900	15580	15580	15580	15580	0
441	20240614	112300	154370900	15580	15580	15580	15580	9
442	20240614	112200	154230680	15580	15580	15580	15580	0
443	20240614	112100	154230680	15580	15580	15580	15580	0
444	20240614	112000	154230680	15580	15580	15580	15580	10
445	20240614	111900	154074880	15580	15580	15580	15580	39
446	20240614	111800	153467260	15630	15630	15630	15630	0
447	20240614	111700	153467260	15630	15590	15630	15590	284
448	20240614	111600	149039660	15580	15580	15580	15580	5
449	20240614	111500	148961760	15580	15570	15580	15570	53
450	20240614	111400	148136460	15570	15570	15570	15570	2
451	20240614	111300	148105320	15570	15570	15570	15570	0
452	20240614	111200	148105320	15570	15570	15570	15570	0
453	20240614	111100	148105320	15570	15570	15570	15570	10
454	20240614	111000	147949620	15570	15570	15570	15570	0
455	20240614	110900	147949620	15570	15570	15570	15570	0
456	20240614	110800	147949620	15570	15570	15570	15570	9
457	20240614	110700	147809490	15570	15570	15570	15570	5
458	20240614	110600	147731640	15580	15580	15580	15580	5
459	20240614	110500	147653740	15560	15560	15560	15560	48
460	20240614	110400	146906860	15590	15590	15590	15580	36
461	20240614	110300	146345640	15630	15620	15630	15620	10
462	20240614	110200	146189390	15630	15620	15630	15620	8
463	20240614	110100	146064390	15630	15600	15630	15590	82
464	20240614	110000	144785850	15600	15600	15600	15600	9
465	20240614	105900	144645450	15650	15630	15660	15630	6
466	20240614	105800	144551600	15650	15650	15650	15650	0
467	20240614	105700	144551600	15650	15650	15650	15650	1
468	20240614	105600	144535950	15580	15530	15580	15530	1731
469	20240614	105500	117622960	15540	15510	15540	15510	4
470	20240614	105400	117560890	15510	15510	15510	15510	0
471	20240614	105300	117560890	15510	15510	15510	15510	1
472	20240614	105200	117545380	15510	15510	15510	15510	9
473	20240614	105100	117405790	15510	15510	15510	15510	6
474	20240614	105000	117312730	15510	15510	15510	15510	0
475	20240614	104900	117312730	15510	15510	15510	15510	0
476	20240614	104800	117312730	15510	15530	15530	15510	120
477	20240614	104700	115449580	15540	15540	15540	15540	6
478	20240614	104600	115356340	15530	15530	15530	15530	0
479	20240614	104500	115356340	15530	15530	15530	15530	0
480	20240614	104400	115356340	15530	15530	15530	15530	10
481	20240614	104300	115201040	15530	15530	15530	15530	0
482	20240614	104200	115201040	15530	15530	15530	15530	0
483	20240614	104100	115201040	15530	15530	15530	15530	0
484	20240614	104000	115201040	15530	15530	15530	15530	9
485	20240614	103900	115061270	15530	15520	15530	15520	3
486	20240614	103800	115014690	15520	15520	15520	15520	0
487	20240614	103700	115014690	15520	15520	15520	15520	0
488	20240614	103600	115014690	15520	15520	15520	15520	10
489	20240614	103500	114859490	15540	15540	15540	15540	0
490	20240614	103400	114859490	15540	15540	15540	15540	0
491	20240614	103300	114859490	15540	15530	15540	15530	11
492	20240614	103200	114688650	15540	15510	15540	15510	10
493	20240614	103100	114533520	15510	15510	15510	15510	0
494	20240614	103000	114533520	15510	15510	15510	15510	156
495	20240614	102900	112113960	15510	15510	15510	15510	13
496	20240614	102800	111912330	15520	15520	15520	15520	590
497	20240614	102700	102755530	15520	15520	15520	15520	0
498	20240614	102600	102755530	15520	15520	15520	15520	0
499	20240614	102500	102755530	15520	15520	15520	15520	0
500	20240614	102400	102755530	15520	15530	15530	15520	9
501	20240614	102300	102615770	15530	15530	15530	15530	64
502	20240614	102200	101621850	15540	15540	15540	15540	0
503	20240614	102100	101621850	15540	15540	15540	15540	1
504	20240614	102000	101606310	15530	15530	15530	15530	10
505	20240614	101900	101451010	15530	15530	15530	15530	2
506	20240614	101800	101419950	15530	15530	15530	15530	0
507	20240614	101700	101419950	15530	15530	15530	15530	22
508	20240614	101600	101078290	15530	15530	15530	15530	11
509	20240614	101500	100907460	15540	15540	15540	15540	0
510	20240614	101400	100907460	15540	15540	15540	15540	0
511	20240614	101300	100907460	15540	15540	15540	15540	100
512	20240614	101200	99353460	15530	15530	15530	15530	10
513	20240614	101100	99198160	15520	15520	15520	15520	0
514	20240614	101000	99198160	15520	15520	15520	15520	0
515	20240614	100900	99198160	15520	15520	15520	15520	0
516	20240614	100800	99198160	15520	15520	15530	15520	885
517	20240614	100700	85455960	15520	15520	15520	15520	50
518	20240614	100600	84679960	15520	15520	15520	15520	107
519	20240614	100500	83019320	15500	15500	15500	15500	0
520	20240614	100400	83019320	15500	15510	15510	15500	110
521	20240614	100300	81313440	15520	15520	15520	15520	10
522	20240614	100200	81158240	15520	15510	15520	15510	162
523	20240614	100100	78645500	15520	15520	15530	15520	532
524	20240614	100000	70386780	15520	15530	15530	15520	19
525	20240614	095900	70091800	15520	15520	15520	15520	128
526	20240614	095800	68105240	15520	15520	15520	15520	0
527	20240614	095700	68105240	15520	15520	15520	15520	1
528	20240614	095600	68089720	15520	15530	15530	15520	15
529	20240614	095500	67856870	15530	15520	15530	15520	73
530	20240614	095400	66723900	15530	15530	15530	15530	309
531	20240614	095300	61925130	15530	15530	15530	15530	0
532	20240614	095200	61925130	15530	15530	15530	15530	9
533	20240614	095100	61785360	15530	15530	15530	15530	0
534	20240614	095000	61785360	15530	15550	15550	15530	124
535	20240614	094900	59859400	15550	15550	15550	15550	0
536	20240614	094800	59859400	15550	15560	15560	15550	10
537	20240614	094700	59703830	15580	15570	15580	15560	17
538	20240614	094600	59439150	15560	15560	15560	15560	1
539	20240614	094500	59423590	15590	15550	15590	15550	100
540	20240614	094400	57866760	15530	15550	15550	15530	39
541	20240614	094300	57260830	15550	15550	15550	15550	0
542	20240614	094200	57260830	15550	15550	15550	15550	0
543	20240614	094100	57260830	15550	15550	15550	15550	71
544	20240614	094000	56156780	15550	15560	15560	15550	10
545	20240614	093900	56001200	15560	15560	15560	15560	1
546	20240614	093800	55985640	15590	15560	15590	15560	4
547	20240614	093700	55923340	15530	15550	15560	15530	500
548	20240614	093600	48158040	15560	15650	15650	15560	4
549	20240614	093500	48095670	15570	15570	15570	15570	0
550	20240614	093400	48095670	15570	15570	15570	15570	1
551	20240614	093300	48080100	15550	15550	15550	15550	0
552	20240614	093200	48080100	15550	15620	15620	15520	320
553	20240614	093100	43108780	15620	15620	15620	15620	0
554	20240614	093000	43108780	15620	15620	15620	15620	257
555	20240614	092900	39094440	15670	15600	15670	15560	101
556	20240614	092800	37514040	15600	15560	15600	15560	209
557	20240614	092700	34254040	15600	15600	15600	15600	0
558	20240614	092600	34254040	15600	15600	15600	15600	0
559	20240614	092500	34254040	15600	15600	15600	15600	101
560	20240614	092400	32678440	15600	15580	15600	15570	34
561	20240614	092300	32148720	15600	15600	15600	15600	0
562	20240614	092200	32148720	15600	15590	15600	15590	18
563	20240614	092100	31868080	15600	15600	15600	15600	0
564	20240614	092000	31868080	15600	15630	15630	15600	119
565	20240614	091900	30010580	15650	15650	15650	15650	348
566	20240614	091800	24564380	15650	15650	15650	15650	0
567	20240614	091700	24564380	15650	15650	15650	15650	0
568	20240614	091600	24564380	15650	15650	15650	15650	119
569	20240614	091500	22702030	15650	15650	15650	15650	100
570	20240614	091400	21137030	15650	15650	15650	15650	10
571	20240614	091300	20980530	15650	15690	15690	15650	26
572	20240614	091200	20573390	15650	15650	15650	15650	10
573	20240614	091100	20416890	15690	15690	15690	15690	150
574	20240614	091000	18063390	15650	15650	15650	15650	0
575	20240614	090900	18063390	15650	15690	15700	15650	112
576	20240614	090800	16305590	15650	15650	15650	15650	70
577	20240614	090700	15210090	15650	15670	15670	15650	211
578	20240614	090600	11907910	15670	15700	15700	15670	124
579	20240614	090500	9962470	15700	15700	15700	15700	250
580	20240614	090400	6037470	15700	15700	15700	15700	16
581	20240614	090300	5786270	15700	15700	15700	15700	4
582	20240614	090200	5723470	15710	15710	15710	15710	9
583	20240614	090100	5582080	15700	15700	15700	15700	75
584	20240614	090000	4404580	15700	15920	15950	15700	277