KissMeData/006390/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	184700	1540481460	16000	16000	16000	16000	721
3	20240610	184600	1540481460	16000	16000	16000	16000	0
4	20240610	184500	1540481460	16000	16000	16000	16000	0
5	20240610	184400	1540481460	16000	16000	16000	16000	0
6	20240610	184300	1540481460	16000	16000	16000	16000	0
7	20240610	184200	1540481460	16000	16000	16000	16000	0
8	20240610	184100	1540481460	16000	16000	16000	16000	0
9	20240610	184000	1540481460	16000	16000	16000	16000	0
10	20240610	183900	1540481460	16000	16000	16000	16000	0
11	20240610	183800	1540481460	16000	16000	16000	16000	0
12	20240610	183700	1540481460	16000	16000	16000	16000	0
13	20240610	183600	1540481460	16000	16000	16000	16000	0
14	20240610	183500	1540481460	16000	16000	16000	16000	0
15	20240610	183400	1540481460	16000	16000	16000	16000	0
16	20240610	183300	1540481460	16000	16000	16000	16000	0
17	20240610	183200	1540481460	16000	16000	16000	16000	0
18	20240610	183100	1540481460	16000	16000	16000	16000	0
19	20240610	183000	1540481460	16000	16000	16000	16000	0
20	20240610	182900	1540481460	16000	16000	16000	16000	0
21	20240610	182800	1540481460	16000	16000	16000	16000	0
22	20240610	182700	1540481460	16000	16000	16000	16000	0
23	20240610	182600	1540481460	16000	16000	16000	16000	0
24	20240610	182500	1540481460	16000	16000	16000	16000	0
25	20240610	182400	1540481460	16000	16000	16000	16000	0
26	20240610	182300	1540481460	16000	16000	16000	16000	0
27	20240610	182200	1540481460	16000	16000	16000	16000	0
28	20240610	182100	1540481460	16000	16000	16000	16000	0
29	20240610	182000	1540481460	16000	16000	16000	16000	0
30	20240610	181900	1540481460	16000	16000	16000	16000	0
31	20240610	181800	1540481460	16000	16000	16000	16000	0
32	20240610	181700	1540481460	16000	16000	16000	16000	721
33	20240610	181600	1540481460	16000	16000	16000	16000	0
34	20240610	181500	1540481460	16000	16000	16000	16000	0
35	20240610	181400	1540481460	16000	16000	16000	16000	0
36	20240610	181300	1540481460	16000	16000	16000	16000	0
37	20240610	181200	1540481460	16000	16000	16000	16000	0
38	20240610	181100	1540481460	16000	16000	16000	16000	0
39	20240610	181000	1540481460	16000	16000	16000	16000	0
40	20240610	180900	1540481460	16000	16000	16000	16000	0
41	20240610	180800	1540481460	16000	16000	16000	16000	0
42	20240610	180700	1540481460	16000	16000	16000	16000	0
43	20240610	180600	1540481460	16000	16000	16000	16000	0
44	20240610	180500	1540481460	16000	16000	16000	16000	0
45	20240610	180400	1540481460	16000	16000	16000	16000	0
46	20240610	180300	1540481460	16000	16000	16000	16000	0
47	20240610	180200	1540481460	16000	16000	16000	16000	0
48	20240610	180100	1540481460	16000	16000	16000	16000	0
49	20240610	180000	1540481460	16000	16000	16000	16000	0
50	20240610	175900	1540481460	16000	16000	16000	16000	0
51	20240610	175800	1540481460	16000	16000	16000	16000	0
52	20240610	175700	1540481460	16000	16000	16000	16000	0
53	20240610	175600	1540481460	16000	16000	16000	16000	0
54	20240610	175500	1540481460	16000	16000	16000	16000	0
55	20240610	175400	1540481460	16000	16000	16000	16000	0
56	20240610	175300	1540481460	16000	16000	16000	16000	0
57	20240610	175200	1540481460	16000	16000	16000	16000	0
58	20240610	175100	1540481460	16000	16000	16000	16000	0
59	20240610	175000	1540481460	16000	16000	16000	16000	0
60	20240610	174900	1540481460	16000	16000	16000	16000	0
61	20240610	174800	1540481460	16000	16000	16000	16000	0
62	20240610	174700	1540481460	16000	16000	16000	16000	721
63	20240610	174600	1540481460	16000	16000	16000	16000	0
64	20240610	174500	1540481460	16000	16000	16000	16000	0
65	20240610	174400	1540481460	16000	16000	16000	16000	0
66	20240610	174300	1540481460	16000	16000	16000	16000	0
67	20240610	174200	1540481460	16000	16000	16000	16000	0
68	20240610	174100	1540481460	16000	16000	16000	16000	0
69	20240610	174000	1540481460	16000	16000	16000	16000	0
70	20240610	173900	1540481460	16000	16000	16000	16000	0
71	20240610	173800	1540481460	16000	16000	16000	16000	0
72	20240610	173700	1540481460	16000	16000	16000	16000	0
73	20240610	173600	1540481460	16000	16000	16000	16000	0
74	20240610	173500	1540481460	16000	16000	16000	16000	0
75	20240610	173400	1540481460	16000	16000	16000	16000	0
76	20240610	173300	1540481460	16000	16000	16000	16000	0
77	20240610	173200	1540481460	16000	16000	16000	16000	0
78	20240610	173100	1540481460	16000	16000	16000	16000	0
79	20240610	173000	1540481460	16000	16000	16000	16000	0
80	20240610	172900	1540481460	16000	16000	16000	16000	0
81	20240610	172800	1540481460	16000	16000	16000	16000	0
82	20240610	172700	1540481460	16000	16000	16000	16000	0
83	20240610	172600	1540481460	16000	16000	16000	16000	0
84	20240610	172500	1540481460	16000	16000	16000	16000	0
85	20240610	172400	1540481460	16000	16000	16000	16000	0
86	20240610	172300	1540481460	16000	16000	16000	16000	0
87	20240610	172200	1540481460	16000	16000	16000	16000	0
88	20240610	172100	1540481460	16000	16000	16000	16000	0
89	20240610	172000	1540481460	16000	16000	16000	16000	0
90	20240610	171900	1540481460	16000	16000	16000	16000	0
91	20240610	171800	1540481460	16000	16000	16000	16000	0
92	20240610	171700	1540481460	16000	16000	16000	16000	721
93	20240610	171600	1540481460	16000	16000	16000	16000	0
94	20240610	171500	1540481460	16000	16000	16000	16000	0
95	20240610	171400	1540481460	16000	16000	16000	16000	0
96	20240610	171300	1540481460	16000	16000	16000	16000	0
97	20240610	171200	1540481460	16000	16000	16000	16000	0
98	20240610	171100	1540481460	16000	16000	16000	16000	0
99	20240610	171000	1540481460	16000	16000	16000	16000	0
100	20240610	170900	1540481460	16000	16000	16000	16000	0
101	20240610	170800	1540481460	16000	16000	16000	16000	0
102	20240610	170700	1540481460	16000	16000	16000	16000	0
103	20240610	170600	1540481460	16000	16000	16000	16000	0
104	20240610	170500	1540481460	16000	16000	16000	16000	0
105	20240610	170400	1540481460	16000	16000	16000	16000	0
106	20240610	170300	1540481460	16000	16000	16000	16000	0
107	20240610	170200	1540481460	16000	16000	16000	16000	0
108	20240610	170100	1540481460	16000	16000	16000	16000	0
109	20240610	170000	1540481460	16000	16000	16000	16000	0
110	20240610	165900	1540481460	16000	16000	16000	16000	0
111	20240610	165800	1540481460	16000	16000	16000	16000	0
112	20240610	165700	1540481460	16000	16000	16000	16000	0
113	20240610	165600	1540481460	16000	16000	16000	16000	0
114	20240610	165500	1540481460	16000	16000	16000	16000	0
115	20240610	165400	1540481460	16000	16000	16000	16000	0
116	20240610	165300	1540481460	16000	16000	16000	16000	0
117	20240610	165200	1540481460	16000	16000	16000	16000	0
118	20240610	165100	1540481460	16000	16000	16000	16000	0
119	20240610	165000	1540481460	16000	16000	16000	16000	0
120	20240610	164900	1540481460	16000	16000	16000	16000	0
121	20240610	164800	1540481460	16000	16000	16000	16000	0
122	20240610	164700	1540481460	16000	16000	16000	16000	721
123	20240610	164600	1540481460	16000	16000	16000	16000	0
124	20240610	164500	1540481460	16000	16000	16000	16000	0
125	20240610	164400	1540481460	16000	16000	16000	16000	0
126	20240610	164300	1540481460	16000	16000	16000	16000	0
127	20240610	164200	1540481460	16000	16000	16000	16000	0
128	20240610	164100	1540481460	16000	16000	16000	16000	0
129	20240610	164000	1540481460	16000	16000	16000	16000	0
130	20240610	163900	1540481460	16000	16000	16000	16000	0
131	20240610	163800	1540481460	16000	16000	16000	16000	0
132	20240610	163700	1540481460	16000	16000	16000	16000	0
133	20240610	163600	1540481460	16000	16000	16000	16000	0
134	20240610	163500	1540481460	16000	16000	16000	16000	0
135	20240610	163400	1540481460	16000	16000	16000	16000	0
136	20240610	163300	1540481460	16000	16000	16000	16000	0
137	20240610	163200	1540481460	16000	16000	16000	16000	0
138	20240610	163100	1540481460	16000	16000	16000	16000	0
139	20240610	163000	1540481460	16000	16000	16000	16000	0
140	20240610	162900	1540481460	16000	16000	16000	16000	0
141	20240610	162800	1540481460	16000	16000	16000	16000	0
142	20240610	162700	1540481460	16000	16000	16000	16000	0
143	20240610	162600	1540481460	16000	16000	16000	16000	0
144	20240610	162500	1540481460	16000	16000	16000	16000	0
145	20240610	162400	1540481460	16000	16000	16000	16000	0
146	20240610	162300	1540481460	16000	16000	16000	16000	0
147	20240610	162200	1540481460	16000	16000	16000	16000	0
148	20240610	162100	1540481460	16000	16000	16000	16000	0
149	20240610	162000	1540481460	16000	16000	16000	16000	0
150	20240610	161900	1540481460	16000	16000	16000	16000	0
151	20240610	161800	1540481460	16000	16000	16000	16000	0
152	20240610	161700	1540481460	16000	16000	16000	16000	721
153	20240610	161600	1540481460	16000	16000	16000	16000	0
154	20240610	161500	1540481460	16000	16000	16000	16000	0
155	20240610	161400	1540481460	16000	16000	16000	16000	0
156	20240610	161300	1540481460	16000	16000	16000	16000	0
157	20240610	161200	1540481460	16000	16000	16000	16000	0
158	20240610	161100	1540481460	16000	16000	16000	16000	0
159	20240610	161000	1540481460	16000	16000	16000	16000	0
160	20240610	160900	1540481460	16000	16000	16000	16000	0
161	20240610	160800	1540481460	16000	16000	16000	16000	0
162	20240610	160700	1540481460	16000	16000	16000	16000	0
163	20240610	160600	1540481460	16000	16000	16000	16000	0
164	20240610	160500	1540481460	16000	16000	16000	16000	0
165	20240610	160400	1540481460	16000	16000	16000	16000	0
166	20240610	160300	1540481460	16000	16000	16000	16000	0
167	20240610	160200	1540481460	16000	16000	16000	16000	0
168	20240610	160100	1540481460	16000	16000	16000	16000	0
169	20240610	160000	1540481460	16000	16000	16000	16000	0
170	20240610	155900	1540481460	16000	16000	16000	16000	0
171	20240610	155800	1540481460	16000	16000	16000	16000	0
172	20240610	155700	1540481460	16000	16000	16000	16000	0
173	20240610	155600	1540481460	16000	16000	16000	16000	0
174	20240610	155500	1540481460	16000	16000	16000	16000	0
175	20240610	155400	1540481460	16000	16000	16000	16000	0
176	20240610	155300	1540481460	16000	16000	16000	16000	0
177	20240610	155200	1540481460	16000	16000	16000	16000	0
178	20240610	155100	1540481460	16000	16000	16000	16000	0
179	20240610	155000	1540481460	16000	16000	16000	16000	0
180	20240610	154900	1540481460	16000	16000	16000	16000	0
181	20240610	154800	1540481460	16000	16000	16000	16000	0
182	20240610	154700	1540481460	16000	16000	16000	16000	721
183	20240610	154600	1540481460	16000	16000	16000	16000	0
184	20240610	154500	1540481460	16000	16000	16000	16000	0
185	20240610	154400	1540481460	16000	16000	16000	16000	0
186	20240610	154300	1540481460	16000	16000	16000	16000	0
187	20240610	154200	1540481460	16000	16000	16000	16000	0
188	20240610	154100	1540481460	16000	16000	16000	16000	0
189	20240610	154000	1540481460	16000	16000	16000	16000	0
190	20240610	153900	1540481460	16000	16000	16000	16000	0
191	20240610	153800	1540481460	16000	16000	16000	16000	0
192	20240610	153700	1540481460	16000	16000	16000	16000	0
193	20240610	153600	1540481460	16000	16000	16000	16000	0
194	20240610	153500	1540481460	16000	16000	16000	16000	0
195	20240610	153400	1540481460	16000	16000	16000	16000	0
196	20240610	153300	1540481460	16000	16000	16000	16000	0
197	20240610	153200	1540481460	16000	16000	16000	16000	0
198	20240610	153100	1540481460	16000	16000	16000	16000	0
199	20240610	153000	1540481460	16000	16000	16000	16000	721
200	20240610	152900	1528945460	15950	15950	15950	15950	0
201	20240610	152800	1528945460	15950	15950	15950	15950	0
202	20240610	152700	1528945460	15950	15950	15950	15950	0
203	20240610	152600	1528945460	15950	15950	15950	15950	0
204	20240610	152500	1528945460	15950	15950	15950	15950	0
205	20240610	152400	1528945460	15950	15950	15950	15950	0
206	20240610	152300	1528945460	15950	15950	15950	15950	0
207	20240610	152200	1528945460	15950	15950	15950	15950	0
208	20240610	152100	1528945460	15950	15950	15950	15950	0
209	20240610	152000	1528945460	15950	15950	15950	15950	0
210	20240610	151900	1528945460	15950	15930	15950	15930	739
211	20240610	151800	1517167750	15930	15930	15930	15930	103
212	20240610	151700	1515526960	15930	15910	15940	15910	11
213	20240610	151600	1515351870	15880	15900	15900	15880	72
214	20240610	151500	1514207810	15890	15890	15890	15890	3
215	20240610	151400	1514160140	15890	15890	15890	15890	1
216	20240610	151300	1514144250	15900	15910	15920	15900	1360
217	20240610	151200	1492517050	15910	15910	15910	15910	62
218	20240610	151100	1491530630	15910	15930	15930	15910	91
219	20240610	151000	1490081600	15920	15920	15920	15920	21
220	20240610	150900	1489747280	15910	15910	15910	15910	1
221	20240610	150800	1489731370	15910	15920	15920	15910	68
222	20240610	150700	1488649350	15920	15910	15920	15910	6
223	20240610	150600	1488553840	15910	15910	15910	15910	16
224	20240610	150500	1488299280	15900	15900	15900	15900	117
225	20240610	150400	1486438980	15910	15910	15910	15910	0
226	20240610	150300	1486438980	15910	15910	15910	15910	203
227	20240610	150200	1483209250	15910	15910	15910	15910	0
228	20240610	150100	1483209250	15910	15910	15910	15910	201
229	20240610	150000	1480011340	15910	15910	15910	15910	200
230	20240610	145900	1476829340	15910	15920	15920	15910	511
231	20240610	145800	1468696130	15920	15920	15930	15920	165
232	20240610	145700	1466069320	15920	15920	15920	15920	55
233	20240610	145600	1465193720	15920	15920	15920	15920	1
234	20240610	145500	1465177800	15930	15920	15930	15920	18
235	20240610	145400	1464891090	15930	15940	15940	15930	44
236	20240610	145300	1464190160	15930	15930	15930	15930	3
237	20240610	145200	1464142370	15940	15930	15940	15930	2
238	20240610	145100	1464110500	15930	15930	15930	15930	1
239	20240610	145000	1464094570	15930	15930	15930	15930	3
240	20240610	144900	1464046780	15930	15930	15930	15930	364
241	20240610	144800	1458248260	15930	15930	15930	15930	2
242	20240610	144700	1458216400	15930	15930	15930	15930	1
243	20240610	144600	1458200470	15940	15930	15940	15930	388
244	20240610	144500	1452019580	15920	15930	15930	15920	4
245	20240610	144400	1451955890	15920	15940	15940	15920	237
246	20240610	144300	1448180240	15930	15930	15930	15930	4
247	20240610	144200	1448116520	15930	15930	15930	15930	1
248	20240610	144100	1448100590	15920	15920	15920	15920	3
249	20240610	144000	1448052830	15920	15920	15930	15920	4
250	20240610	143900	1447989140	15930	15930	15930	15930	3
251	20240610	143800	1447941350	15920	15920	15920	15920	2
252	20240610	143700	1447909510	15930	15930	15930	15930	11
253	20240610	143600	1447734280	15920	15910	15920	15910	82
254	20240610	143500	1446429640	15910	15910	15910	15910	114
255	20240610	143400	1444615900	15910	15910	15940	15910	65
256	20240610	143300	1443579890	15910	15910	15910	15910	150
257	20240610	143200	1441193390	15910	15920	15920	15910	118
258	20240610	143100	1439314860	15910	15910	15910	15910	3
259	20240610	143000	1439267130	15910	15910	15910	15910	1
260	20240610	142900	1439251220	15910	15910	15910	15910	3
261	20240610	142800	1439203490	15910	15910	15910	15910	41
262	20240610	142700	1438551180	15910	15910	15910	15910	202
263	20240610	142600	1435337360	15910	15910	15910	15910	51
264	20240610	142500	1434525950	15910	15910	15910	15910	1
265	20240610	142400	1434510040	15910	15910	15910	15910	53
266	20240610	142300	1433666810	15910	15910	15910	15910	3
267	20240610	142200	1433619080	15910	15910	15910	15910	44
268	20240610	142100	1432919040	15910	15910	15910	15910	4
269	20240610	142000	1432855400	15910	15920	15920	15910	169
270	20240610	141900	1430165120	15920	15920	15920	15920	102
271	20240610	141800	1428541280	15920	15920	15920	15920	2
272	20240610	141700	1428509440	15930	15920	15930	15920	177
273	20240610	141600	1425690800	15920	15920	15920	15920	87
274	20240610	141500	1424305760	15920	15920	15920	15920	3
275	20240610	141400	1424258000	15920	15920	15920	15920	34
276	20240610	141300	1423716720	15920	15920	15920	15920	100
277	20240610	141200	1422124720	15920	15930	15930	15920	644
278	20240610	141100	1411870770	15930	15930	15930	15930	1
279	20240610	141000	1411854840	15930	15930	15930	15930	1
280	20240610	140900	1411838910	15930	15930	15930	15930	2
281	20240610	140800	1411807050	15930	15930	15930	15930	140
282	20240610	140700	1409576850	15930	15930	15930	15930	2
283	20240610	140600	1409544990	15930	15930	15930	15930	13
284	20240610	140500	1409337900	15930	15950	15950	15930	61
285	20240610	140400	1408365970	15930	15930	15930	15930	3
286	20240610	140300	1408318180	15930	15930	15930	15930	2
287	20240610	140200	1408286320	15920	15920	15920	15920	5
288	20240610	140100	1408206720	15950	15910	15950	15910	74
289	20240610	140000	1407028460	15950	15950	15950	15910	15
290	20240610	135900	1406789550	15910	15890	15910	15890	116
291	20240610	135800	1404945160	15900	15900	15900	15900	104
292	20240610	135700	1403291560	15890	15890	15890	15890	108
293	20240610	135600	1401575440	15880	15880	15880	15880	1
294	20240610	135500	1401559560	15870	15870	15870	15870	2
295	20240610	135400	1401527820	15870	15870	15870	15870	2
296	20240610	135300	1401496080	15870	15870	15870	15870	2
297	20240610	135200	1401464340	15870	15870	15870	15870	2
298	20240610	135100	1401432600	15870	15870	15870	15870	47
299	20240610	135000	1400686710	15870	15870	15870	15870	2
300	20240610	134900	1400654970	15870	15870	15870	15870	101
301	20240610	134800	1399052100	15870	15880	15880	15870	2
302	20240610	134700	1399020350	15880	15870	15880	15870	21
303	20240610	134600	1398686890	15880	15870	15880	15870	11
304	20240610	134500	1398512220	15860	15860	15860	15860	409
305	20240610	134400	1392025480	15860	15860	15860	15860	1
306	20240610	134300	1392009620	15860	15860	15860	15860	1
307	20240610	134200	1391993760	15860	15860	15860	15860	302
308	20240610	134100	1387204040	15860	15860	15860	15860	1
309	20240610	134000	1387188180	15860	15880	15880	15860	609
310	20240610	133900	1377525760	15880	15880	15880	15880	1
311	20240610	133800	1377509880	15880	15880	15880	15880	5
312	20240610	133700	1377430480	15880	15880	15880	15880	0
313	20240610	133600	1377430480	15880	15880	15880	15880	604
314	20240610	133500	1367838960	15890	15890	15890	15890	2
315	20240610	133400	1367807180	15880	15880	15880	15880	37
316	20240610	133300	1367219620	15880	15890	15890	15880	98
317	20240610	133200	1365662430	15890	15890	15890	15890	0
318	20240610	133100	1365662430	15890	15890	15890	15890	4
319	20240610	133000	1365598870	15890	15890	15890	15890	1
320	20240610	132900	1365582980	15890	15890	15890	15890	1
321	20240610	132800	1365567090	15890	15890	15890	15890	4
322	20240610	132700	1365503530	15890	15890	15890	15890	4
323	20240610	132600	1365439970	15880	15880	15880	15880	1
324	20240610	132500	1365424090	15880	15900	15900	15880	3
325	20240610	132400	1365376410	15900	15880	15900	15880	4
326	20240610	132300	1365312870	15880	15910	15910	15870	622
327	20240610	132200	1355429830	15920	15920	15920	15920	183
328	20240610	132100	1352516470	15910	15910	15910	15910	5
329	20240610	132000	1352436920	15910	15910	15910	15910	50
330	20240610	131900	1351641420	15910	15910	15910	15910	4
331	20240610	131800	1351577780	15910	15920	15920	15910	192
332	20240610	131700	1348522820	15910	15910	15910	15910	14
333	20240610	131600	1348300080	15910	15920	15950	15910	7
334	20240610	131500	1348188610	15910	15910	15910	15910	2
335	20240610	131400	1348156790	15950	15910	15950	15900	12
336	20240610	131300	1347965830	15910	15910	15910	15910	1
337	20240610	131200	1347949920	15910	15920	15950	15910	6
338	20240610	131100	1347854410	15950	15950	15950	15920	213
339	20240610	131000	1344457240	15920	15910	15950	15910	6
340	20240610	130900	1344361720	15910	15910	15910	15910	2
341	20240610	130800	1344329900	15950	15950	15950	15920	4
342	20240610	130700	1344266160	15910	15950	15950	15910	268
343	20240610	130600	1339991790	15950	15920	15990	15900	261
344	20240610	130500	1335830880	15900	15940	15940	15900	1801
345	20240610	130400	1307148630	15940	15970	15970	15940	201
346	20240610	130300	1303942710	15970	15970	15970	15970	183
347	20240610	130200	1301020200	15970	15970	15970	15970	1
348	20240610	130100	1301004230	15970	15970	15970	15970	1
349	20240610	130000	1300988260	15990	15980	15990	15980	8
350	20240610	125900	1300860400	15980	15990	15990	15980	6
351	20240610	125800	1300764510	15980	15980	15980	15980	1
352	20240610	125700	1300748530	15970	15980	15990	15970	13
353	20240610	125600	1300540840	15980	15980	15980	15980	1
354	20240610	125500	1300524860	15990	15970	15990	15970	17
355	20240610	125400	1300253260	15970	15970	15970	15970	4
356	20240610	125300	1300189380	15970	15980	15980	15970	208
357	20240610	125200	1296867550	15970	15970	15970	15970	5
358	20240610	125100	1296787700	15970	15960	15970	15960	653
359	20240610	125000	1286365790	15960	15980	15980	15960	17
360	20240610	124900	1286094250	15980	15970	15980	15970	91
361	20240610	124800	1284640950	15970	15960	15970	15960	9
362	20240610	124700	1284497250	15960	15970	15970	15960	17
363	20240610	124600	1284225790	15960	15960	15960	15960	3
364	20240610	124500	1284177910	15970	15960	15970	15960	12
365	20240610	124400	1283986320	15960	15960	15960	15960	1
366	20240610	124300	1283970360	15960	15970	15970	15950	19
367	20240610	124200	1283667060	15960	15970	15970	15950	118
368	20240610	124100	1281783720	15960	15960	15970	15960	4
369	20240610	124000	1281719870	15970	15950	15970	15950	13
370	20240610	123900	1281512430	15960	15970	15970	15960	422
371	20240610	123800	1274777240	15960	15960	15970	15960	37
372	20240610	123700	1274186580	15960	15960	15970	15960	19
373	20240610	123600	1273883280	15960	15960	15960	15960	2
374	20240610	123500	1273851360	15970	15960	15970	15960	10
375	20240610	123400	1273691700	15970	15970	15970	15970	7
376	20240610	123300	1273579910	15960	15960	15960	15960	2
377	20240610	123200	1273547990	15960	15970	15970	15960	23
378	20240610	123100	1273180800	15960	15960	15960	15960	357
379	20240610	123000	1267483080	15950	15960	15960	15950	9
380	20240610	122900	1267339470	15960	15960	15960	15950	8
381	20240610	122800	1267211800	15950	15950	15950	15950	6
382	20240610	122700	1267116100	15960	15950	15960	15950	7
383	20240610	122600	1267004390	15950	15960	15960	15950	8
384	20240610	122500	1266876720	15950	15950	15950	15950	4
385	20240610	122400	1266812920	15960	15940	15960	15940	7
386	20240610	122300	1266701220	15940	15960	15960	15940	6
387	20240610	122200	1266605560	15960	15940	15960	15940	8
388	20240610	122100	1266477920	15960	15960	15960	15960	6
389	20240610	122000	1266382160	15940	15930	15940	15930	4
390	20240610	121900	1266318410	15960	15930	15960	15930	9
391	20240610	121800	1266174830	15930	15960	15970	15930	608
392	20240610	121700	1256474120	15960	15960	15960	15960	1
393	20240610	121600	1256458160	15970	15960	15970	15960	8
394	20240610	121500	1256330410	15960	15960	15960	15960	4
395	20240610	121400	1256266570	15960	15960	15970	15930	4
396	20240610	121300	1256202750	15960	15960	15960	15960	5
397	20240610	121200	1256122950	15930	15940	15970	15930	822
398	20240610	121100	1243024570	15970	15970	15970	15970	6
399	20240610	121000	1242928750	15940	15960	15970	15940	16
400	20240610	120900	1242673460	15940	15940	15940	15940	2
401	20240610	120800	1242641580	15940	15960	15960	15940	10
402	20240610	120700	1242482040	15940	15940	15940	15940	2
403	20240610	120600	1242450160	15960	15940	15960	15940	10
404	20240610	120500	1242290640	15940	15960	15960	15940	7
405	20240610	120400	1242178940	15940	15940	15940	15940	26
406	20240610	120300	1241764500	15940	15940	15960	15940	87
407	20240610	120200	1240377600	15960	15960	15960	15960	7
408	20240610	120100	1240265880	15940	15970	15970	15940	42
409	20240610	120000	1239596370	15940	15970	15970	15940	558
410	20240610	115900	1230701160	15970	15970	15970	15970	101
411	20240610	115800	1229088190	15980	15970	15980	15970	15
412	20240610	115700	1228848580	15970	15980	15980	15970	7
413	20240610	115600	1228736730	15970	15970	15970	15970	56
414	20240610	115500	1227842410	15970	15970	15980	15970	9
415	20240610	115400	1227698610	15970	15970	15970	15970	3
416	20240610	115300	1227650700	15980	15970	15980	15970	15
417	20240610	115200	1227411090	15970	15970	15980	15970	161
418	20240610	115100	1224839860	15970	15970	15970	15970	251
419	20240610	115000	1220831390	15980	15970	15980	15970	9
420	20240610	114900	1220687590	15980	15980	15980	15980	6
421	20240610	114800	1220591710	15970	15970	15970	15970	9
422	20240610	114700	1220447980	15970	15970	15980	15940	732
423	20240610	114600	1208779610	15970	15970	15970	15970	4
424	20240610	114500	1208715730	15980	15970	15980	15970	27
425	20240610	114400	1208284480	15970	15940	15970	15940	6
426	20240610	114300	1208188780	15980	15980	15980	15950	1519
427	20240610	114200	1183958660	16000	15970	16000	15970	9
428	20240610	114100	1183814700	15950	15960	15970	15950	48
429	20240610	114000	1183048590	15970	16000	16000	15970	1074
430	20240610	113900	1165879230	16010	15990	16010	15990	2653
431	20240610	113800	1123423330	15990	15990	15990	15990	11
432	20240610	113700	1123247440	16000	15990	16000	15990	8
433	20240610	113600	1123119450	16000	16000	16000	15990	12
434	20240610	113500	1122927500	16000	15980	16000	15980	201
435	20240610	113400	1119711520	16000	15980	16000	15980	9
436	20240610	113300	1119567580	16000	15990	16000	15980	1019
437	20240610	113200	1103263820	15980	15980	15980	15980	0
438	20240610	113100	1103263820	15980	15980	15990	15980	14
439	20240610	113000	1103040030	15980	16000	16000	15980	11
440	20240610	112900	1102864230	15980	15980	16000	15980	765
441	20240610	112800	1090629410	15980	15980	16000	15980	914
442	20240610	112700	1076005470	15980	15980	15980	15980	58
443	20240610	112600	1075078630	15980	15980	16000	15980	168
444	20240610	112500	1072391090	16000	16000	16000	16000	101
445	20240610	112400	1070775090	16000	15970	16000	15970	1614
446	20240610	112300	1044951270	16000	15980	16000	15980	305
447	20240610	112200	1040072120	15970	15970	15970	15970	25
448	20240610	112100	1039672870	15980	15980	15990	15980	168
449	20240610	112000	1036988220	15980	15990	15990	15980	8
450	20240610	111900	1036860310	16000	15990	16000	15990	113
451	20240610	111800	1035053430	15990	15990	16010	15990	938
452	20240610	111700	1020046220	15990	15980	16000	15980	370
453	20240610	111600	1014126780	15980	15950	16000	15950	972
454	20240610	111500	998578440	15970	15970	15980	15970	77
455	20240610	111400	997348350	15950	15950	15950	15950	7
456	20240610	111300	997236700	15970	15950	15970	15950	8
457	20240610	111200	997108960	15950	15960	15960	15950	326
458	20240610	111100	991906200	15960	15950	15960	15950	151
459	20240610	111000	989496250	15960	15950	15960	15950	7
460	20240610	110900	989384540	15950	15960	15960	15950	33
461	20240610	110800	988857900	15970	15970	15990	15970	91
462	20240610	110700	987404610	15970	15990	15990	15970	408
463	20240610	110600	980886600	15990	15990	15990	15990	83
464	20240610	110500	979559430	16000	15990	16000	15990	126
465	20240610	110400	977544630	15990	16000	16000	15990	272
466	20240610	110300	973192880	16000	15990	16000	15990	595
467	20240610	110200	963673080	15990	15970	15990	15970	982
468	20240610	110100	947980320	15970	15940	15970	15940	347
469	20240610	110000	942442520	15940	15910	15940	15910	59
470	20240610	105900	941502360	15930	15910	15930	15910	80
471	20240610	105800	940228570	15910	15890	15910	15890	170
472	20240610	105700	937525510	15890	15890	15890	15890	48
473	20240610	105600	936762790	15900	15890	15900	15890	106
474	20240610	105500	935077460	15890	15880	15890	15880	147
475	20240610	105400	932743090	15880	15870	15900	15860	183
476	20240610	105300	929839530	15870	15870	15870	15870	25
477	20240610	105200	929442780	15910	15910	15910	15880	377
478	20240610	105100	923454040	15910	15910	15910	15910	6
479	20240610	105000	923358580	15880	15880	15880	15880	0
480	20240610	104900	923358580	15880	15920	15920	15880	206
481	20240610	104800	920087020	15920	15920	15920	15920	100
482	20240610	104700	918495020	15920	15940	15940	15920	37
483	20240610	104600	917905560	15950	15900	15950	15870	670
484	20240610	104500	907242020	15930	15930	15930	15930	0
485	20240610	104400	907242020	15930	15890	15930	15890	13
486	20240610	104300	907035210	15890	15890	15890	15890	285
487	20240610	104200	902506560	15890	15940	15940	15870	2200
488	20240610	104100	867502720	15950	15970	15970	15950	1726
489	20240610	104000	839964990	15970	15990	15990	15970	828
490	20240610	103900	826739520	15990	15990	15990	15980	226
491	20240610	103800	823127780	15990	15990	15990	15990	6
492	20240610	103700	823031840	15980	15990	15990	15980	226
493	20240610	103600	819419360	15990	15990	15990	15990	75
494	20240610	103500	818220110	15990	15990	15990	15990	187
495	20240610	103400	815229980	15990	15990	15990	15990	0
496	20240610	103300	815229980	15990	15990	15990	15990	98
497	20240610	103200	813662960	15970	16000	16000	15970	356
498	20240610	103100	807977340	16000	16000	16000	16000	17
499	20240610	103000	807705340	16010	16000	16010	15970	1496
500	20240610	102900	783781930	16010	16000	16010	16000	75
501	20240610	102800	782581430	16010	16000	16010	16000	145
502	20240610	102700	780261370	16000	16010	16010	16000	819
503	20240610	102600	767150000	16010	16000	16010	15990	377
504	20240610	102500	761119940	16010	16010	16010	15980	2638
505	20240610	102400	718931740	15990	16040	16130	15990	3668
506	20240610	102300	660116550	16040	16020	16050	16020	2400
507	20240610	102200	621638730	16010	16020	16030	16000	974
508	20240610	102100	606042170	16030	16000	16030	16000	3092
509	20240610	102000	556543590	16000	16000	16000	16000	11
510	20240610	101900	556367590	16000	16000	16000	16000	502
511	20240610	101800	548335590	16000	16010	16010	15990	917
512	20240610	101700	533663630	15990	16020	16020	15990	1962
513	20240610	101600	502263750	16020	16000	16020	16000	3236
514	20240610	101500	450465840	16000	16000	16010	15990	2946
515	20240610	101400	403332710	16010	16000	16010	16000	1976
516	20240610	101300	371714950	16010	16000	16030	16000	3341
517	20240610	101200	318222080	16000	16000	16000	15990	37
518	20240610	101100	317630180	15990	15980	15990	15970	375
519	20240610	101000	311635810	15980	15980	15980	15970	289
520	20240610	100900	307017690	15990	15980	15990	15980	233
521	20240610	100800	303293020	15980	15980	15980	15980	333
522	20240610	100700	297971680	15990	15990	15990	15990	6
523	20240610	100600	297875740	15990	15990	15990	15990	32
524	20240610	100500	297364060	15980	15980	15980	15980	698
525	20240610	100400	286210020	15980	15990	15990	15980	108
526	20240610	100300	284483120	15980	15980	15980	15980	100
527	20240610	100200	282885120	15990	15990	15990	15990	6
528	20240610	100100	282789180	15990	15990	15990	15990	7
529	20240610	100000	282677250	15980	15980	15980	15980	64
530	20240610	095900	281654530	15990	15990	16000	15990	328
531	20240610	095800	276409740	16000	16000	16000	16000	348
532	20240610	095700	270841740	16000	16000	16000	16000	636
533	20240610	095600	260665740	16000	15990	16000	15990	112
534	20240610	095500	258874710	15980	15990	15990	15960	650
535	20240610	095400	248495280	16000	16000	16000	16000	39
536	20240610	095300	247871280	16000	15980	16000	15980	14
537	20240610	095200	247647410	15970	16000	16000	15970	993
538	20240610	095100	231759760	15990	15980	15990	15980	266
539	20240610	095000	227507350	15980	15980	15990	15980	201
540	20240610	094900	224295320	15980	15980	15980	15980	6
541	20240610	094800	224199440	15980	15980	15980	15980	207
542	20240610	094700	220891580	15980	15980	15980	15980	10
543	20240610	094600	220731780	15980	15990	15990	15980	95
544	20240610	094500	219213330	15990	15990	15990	15990	6
545	20240610	094400	219117390	15990	15990	15990	15990	102
546	20240610	094300	217486410	15990	16000	16000	15990	39
547	20240610	094200	216862740	16000	15990	16000	15990	7
548	20240610	094100	216750800	16000	16000	16000	16000	8
549	20240610	094000	216622800	16000	15990	16000	15990	236
550	20240610	093900	212848110	15980	15980	16000	15970	56
551	20240610	093800	211953210	16000	16000	16000	15970	47
552	20240610	093700	211202020	15990	15970	16000	15970	13
553	20240610	093600	210994160	16000	15970	16000	15970	114
554	20240610	093500	209170350	15960	15980	16000	15960	637
555	20240610	093400	198986720	15990	15990	15990	15990	4
556	20240610	093300	198922760	15990	15990	15990	15980	8
557	20240610	093200	198794850	15990	16000	16000	15990	37
558	20240610	093100	198203120	16000	16000	16000	15990	166
559	20240610	093000	195547440	16000	15990	16000	15990	95
560	20240610	092900	194027910	15990	15960	16000	15960	197
561	20240610	092800	190879880	15930	15970	15970	15930	157
562	20240610	092700	188374070	15980	15980	15980	15980	19
563	20240610	092600	188070450	15980	15980	15980	15980	0
564	20240610	092500	188070450	15980	15970	15980	15940	108
565	20240610	092400	186345140	15980	15940	15980	15930	406
566	20240610	092300	179866350	15960	15950	15960	15930	87
567	20240610	092200	178480090	15950	15960	15960	15940	507
568	20240610	092100	170391850	15960	15960	15960	15950	435
569	20240610	092000	163453080	15960	15960	15960	15960	145
570	20240610	091900	161138880	15960	15960	15970	15960	110
571	20240610	091800	159383220	15960	15970	15970	15960	316
572	20240610	091700	154338820	15970	15960	15970	15960	37
573	20240610	091600	153748230	15960	15960	15960	15960	3
574	20240610	091500	153700350	15960	15970	15970	15960	76
575	20240610	091400	152487260	15970	15980	15980	15970	88
576	20240610	091300	151081270	15980	15950	15980	15950	128
577	20240610	091200	149036050	15970	15940	15970	15940	125
578	20240610	091100	147043520	15980	15990	16000	15950	1422
579	20240610	091000	124310460	16000	16010	16020	16000	320
580	20240610	090900	119188380	15990	15980	15990	15950	131
581	20240610	090800	117093930	15980	16020	16020	15910	340
582	20240610	090700	111673010	16000	16000	16010	16000	131
583	20240610	090600	109576590	15920	15890	15920	15890	3063
584	20240610	090500	60872930	15890	15890	15890	15880	231
585	20240610	090400	57204040	15880	15890	15890	15880	402
586	20240610	090300	50817590	15900	15980	15980	15900	217
587	20240610	090200	47363930	15980	16070	16100	15960	1619
588	20240610	090100	21416290	16070	16080	16080	16020	376
589	20240610	090000	15387200	16020	16080	16080	16010	958