KissMeData/025000/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190800	1755562450	49950	49950	49950	49950	823
3	20240618	190700	1755562450	49950	49950	49950	49950	0
4	20240618	190600	1755562450	49950	49950	49950	49950	0
5	20240618	190500	1755562450	49950	49950	49950	49950	0
6	20240618	190400	1755562450	49950	49950	49950	49950	0
7	20240618	190300	1755562450	49950	49950	49950	49950	0
8	20240618	190200	1755562450	49950	49950	49950	49950	0
9	20240618	190100	1755562450	49950	49950	49950	49950	0
10	20240618	190000	1755562450	49950	49950	49950	49950	0
11	20240618	185900	1755562450	49950	49950	49950	49950	0
12	20240618	185800	1755562450	49950	49950	49950	49950	0
13	20240618	185700	1755562450	49950	49950	49950	49950	0
14	20240618	185600	1755562450	49950	49950	49950	49950	0
15	20240618	185500	1755562450	49950	49950	49950	49950	0
16	20240618	185400	1755562450	49950	49950	49950	49950	0
17	20240618	185300	1755562450	49950	49950	49950	49950	0
18	20240618	185200	1755562450	49950	49950	49950	49950	0
19	20240618	185100	1755562450	49950	49950	49950	49950	0
20	20240618	185000	1755562450	49950	49950	49950	49950	0
21	20240618	184900	1755562450	49950	49950	49950	49950	0
22	20240618	184800	1755562450	49950	49950	49950	49950	0
23	20240618	184700	1755562450	49950	49950	49950	49950	0
24	20240618	184600	1755562450	49950	49950	49950	49950	0
25	20240618	184500	1755562450	49950	49950	49950	49950	0
26	20240618	184400	1755562450	49950	49950	49950	49950	0
27	20240618	184300	1755562450	49950	49950	49950	49950	0
28	20240618	184200	1755562450	49950	49950	49950	49950	0
29	20240618	184100	1755562450	49950	49950	49950	49950	0
30	20240618	184000	1755562450	49950	49950	49950	49950	0
31	20240618	183900	1755562450	49950	49950	49950	49950	0
32	20240618	183800	1755562450	49950	49950	49950	49950	823
33	20240618	183700	1755562450	49950	49950	49950	49950	0
34	20240618	183600	1755562450	49950	49950	49950	49950	0
35	20240618	183500	1755562450	49950	49950	49950	49950	0
36	20240618	183400	1755562450	49950	49950	49950	49950	0
37	20240618	183300	1755562450	49950	49950	49950	49950	0
38	20240618	183200	1755562450	49950	49950	49950	49950	0
39	20240618	183100	1755562450	49950	49950	49950	49950	0
40	20240618	183000	1755562450	49950	49950	49950	49950	0
41	20240618	182900	1755562450	49950	49950	49950	49950	0
42	20240618	182800	1755562450	49950	49950	49950	49950	0
43	20240618	182700	1755562450	49950	49950	49950	49950	0
44	20240618	182600	1755562450	49950	49950	49950	49950	0
45	20240618	182500	1755562450	49950	49950	49950	49950	0
46	20240618	182400	1755562450	49950	49950	49950	49950	0
47	20240618	182300	1755562450	49950	49950	49950	49950	0
48	20240618	182200	1755562450	49950	49950	49950	49950	0
49	20240618	182100	1755562450	49950	49950	49950	49950	0
50	20240618	182000	1755562450	49950	49950	49950	49950	0
51	20240618	181900	1755562450	49950	49950	49950	49950	0
52	20240618	181800	1755562450	49950	49950	49950	49950	0
53	20240618	181700	1755562450	49950	49950	49950	49950	0
54	20240618	181600	1755562450	49950	49950	49950	49950	0
55	20240618	181500	1755562450	49950	49950	49950	49950	0
56	20240618	181400	1755562450	49950	49950	49950	49950	0
57	20240618	181300	1755562450	49950	49950	49950	49950	0
58	20240618	181200	1755562450	49950	49950	49950	49950	0
59	20240618	181100	1755562450	49950	49950	49950	49950	0
60	20240618	181000	1755562450	49950	49950	49950	49950	0
61	20240618	180900	1755562450	49950	49950	49950	49950	0
62	20240618	180800	1755562450	49950	49950	49950	49950	823
63	20240618	180700	1755562450	49950	49950	49950	49950	0
64	20240618	180600	1755562450	49950	49950	49950	49950	0
65	20240618	180500	1755562450	49950	49950	49950	49950	0
66	20240618	180400	1755562450	49950	49950	49950	49950	0
67	20240618	180300	1755562450	49950	49950	49950	49950	0
68	20240618	180200	1755562450	49950	49950	49950	49950	0
69	20240618	180100	1755562450	49950	49950	49950	49950	0
70	20240618	180000	1755562450	49950	49950	49950	49950	0
71	20240618	175900	1755562450	49950	49950	49950	49950	0
72	20240618	175800	1755562450	49950	49950	49950	49950	0
73	20240618	175700	1755562450	49950	49950	49950	49950	0
74	20240618	175600	1755562450	49950	49950	49950	49950	0
75	20240618	175500	1755562450	49950	49950	49950	49950	0
76	20240618	175400	1755562450	49950	49950	49950	49950	0
77	20240618	175300	1755562450	49950	49950	49950	49950	0
78	20240618	175200	1755562450	49950	49950	49950	49950	0
79	20240618	175100	1755562450	49950	49950	49950	49950	0
80	20240618	175000	1755562450	49950	49950	49950	49950	0
81	20240618	174900	1755562450	49950	49950	49950	49950	0
82	20240618	174800	1755562450	49950	49950	49950	49950	0
83	20240618	174700	1755562450	49950	49950	49950	49950	0
84	20240618	174600	1755562450	49950	49950	49950	49950	0
85	20240618	174500	1755562450	49950	49950	49950	49950	0
86	20240618	174400	1755562450	49950	49950	49950	49950	0
87	20240618	174300	1755562450	49950	49950	49950	49950	0
88	20240618	174200	1755562450	49950	49950	49950	49950	0
89	20240618	174100	1755562450	49950	49950	49950	49950	0
90	20240618	174000	1755562450	49950	49950	49950	49950	0
91	20240618	173900	1755562450	49950	49950	49950	49950	0
92	20240618	173800	1755562450	49950	49950	49950	49950	823
93	20240618	173700	1755562450	49950	49950	49950	49950	0
94	20240618	173600	1755562450	49950	49950	49950	49950	0
95	20240618	173500	1755562450	49950	49950	49950	49950	0
96	20240618	173400	1755562450	49950	49950	49950	49950	0
97	20240618	173300	1755562450	49950	49950	49950	49950	0
98	20240618	173200	1755562450	49950	49950	49950	49950	0
99	20240618	173100	1755562450	49950	49950	49950	49950	0
100	20240618	173000	1755562450	49950	49950	49950	49950	0
101	20240618	172900	1755562450	49950	49950	49950	49950	0
102	20240618	172800	1755562450	49950	49950	49950	49950	0
103	20240618	172700	1755562450	49950	49950	49950	49950	0
104	20240618	172600	1755562450	49950	49950	49950	49950	0
105	20240618	172500	1755562450	49950	49950	49950	49950	0
106	20240618	172400	1755562450	49950	49950	49950	49950	0
107	20240618	172300	1755562450	49950	49950	49950	49950	0
108	20240618	172200	1755562450	49950	49950	49950	49950	0
109	20240618	172100	1755562450	49950	49950	49950	49950	0
110	20240618	172000	1755562450	49950	49950	49950	49950	0
111	20240618	171900	1755562450	49950	49950	49950	49950	0
112	20240618	171800	1755562450	49950	49950	49950	49950	0
113	20240618	171700	1755562450	49950	49950	49950	49950	0
114	20240618	171600	1755562450	49950	49950	49950	49950	0
115	20240618	171500	1755562450	49950	49950	49950	49950	0
116	20240618	171400	1755562450	49950	49950	49950	49950	0
117	20240618	171300	1755562450	49950	49950	49950	49950	0
118	20240618	171200	1755562450	49950	49950	49950	49950	0
119	20240618	171100	1755562450	49950	49950	49950	49950	0
120	20240618	171000	1755562450	49950	49950	49950	49950	0
121	20240618	170900	1755562450	49950	49950	49950	49950	0
122	20240618	170800	1755562450	49950	49950	49950	49950	823
123	20240618	170700	1755562450	49950	49950	49950	49950	0
124	20240618	170600	1755562450	49950	49950	49950	49950	0
125	20240618	170500	1755562450	49950	49950	49950	49950	0
126	20240618	170400	1755562450	49950	49950	49950	49950	0
127	20240618	170300	1755562450	49950	49950	49950	49950	0
128	20240618	170200	1755562450	49950	49950	49950	49950	0
129	20240618	170100	1755562450	49950	49950	49950	49950	0
130	20240618	170000	1755562450	49950	49950	49950	49950	0
131	20240618	165900	1755562450	49950	49950	49950	49950	0
132	20240618	165800	1755562450	49950	49950	49950	49950	0
133	20240618	165700	1755562450	49950	49950	49950	49950	0
134	20240618	165600	1755562450	49950	49950	49950	49950	0
135	20240618	165500	1755562450	49950	49950	49950	49950	0
136	20240618	165400	1755562450	49950	49950	49950	49950	0
137	20240618	165300	1755562450	49950	49950	49950	49950	0
138	20240618	165200	1755562450	49950	49950	49950	49950	0
139	20240618	165100	1755562450	49950	49950	49950	49950	0
140	20240618	165000	1755562450	49950	49950	49950	49950	0
141	20240618	164900	1755562450	49950	49950	49950	49950	0
142	20240618	164800	1755562450	49950	49950	49950	49950	0
143	20240618	164700	1755562450	49950	49950	49950	49950	0
144	20240618	164600	1755562450	49950	49950	49950	49950	0
145	20240618	164500	1755562450	49950	49950	49950	49950	0
146	20240618	164400	1755562450	49950	49950	49950	49950	0
147	20240618	164300	1755562450	49950	49950	49950	49950	0
148	20240618	164200	1755562450	49950	49950	49950	49950	0
149	20240618	164100	1755562450	49950	49950	49950	49950	0
150	20240618	164000	1755562450	49950	49950	49950	49950	0
151	20240618	163900	1755562450	49950	49950	49950	49950	0
152	20240618	163800	1755562450	49950	49950	49950	49950	823
153	20240618	163700	1755562450	49950	49950	49950	49950	0
154	20240618	163600	1755562450	49950	49950	49950	49950	0
155	20240618	163500	1755562450	49950	49950	49950	49950	0
156	20240618	163400	1755562450	49950	49950	49950	49950	0
157	20240618	163300	1755562450	49950	49950	49950	49950	0
158	20240618	163200	1755562450	49950	49950	49950	49950	0
159	20240618	163100	1755562450	49950	49950	49950	49950	0
160	20240618	163000	1755562450	49950	49950	49950	49950	0
161	20240618	162900	1755562450	49950	49950	49950	49950	0
162	20240618	162800	1755562450	49950	49950	49950	49950	0
163	20240618	162700	1755562450	49950	49950	49950	49950	0
164	20240618	162600	1755562450	49950	49950	49950	49950	0
165	20240618	162500	1755562450	49950	49950	49950	49950	0
166	20240618	162400	1755562450	49950	49950	49950	49950	0
167	20240618	162300	1755562450	49950	49950	49950	49950	0
168	20240618	162200	1755562450	49950	49950	49950	49950	0
169	20240618	162100	1755562450	49950	49950	49950	49950	0
170	20240618	162000	1755562450	49950	49950	49950	49950	0
171	20240618	161900	1755562450	49950	49950	49950	49950	0
172	20240618	161800	1755562450	49950	49950	49950	49950	0
173	20240618	161700	1755562450	49950	49950	49950	49950	0
174	20240618	161600	1755562450	49950	49950	49950	49950	0
175	20240618	161500	1755562450	49950	49950	49950	49950	0
176	20240618	161400	1755562450	49950	49950	49950	49950	0
177	20240618	161300	1755562450	49950	49950	49950	49950	0
178	20240618	161200	1755562450	49950	49950	49950	49950	0
179	20240618	161100	1755562450	49950	49950	49950	49950	0
180	20240618	161000	1755562450	49950	49950	49950	49950	0
181	20240618	160900	1755562450	49950	49950	49950	49950	0
182	20240618	160800	1755562450	49950	49950	49950	49950	823
183	20240618	160700	1755562450	49950	49950	49950	49950	0
184	20240618	160600	1755562450	49950	49950	49950	49950	0
185	20240618	160500	1755562450	49950	49950	49950	49950	0
186	20240618	160400	1755562450	49950	49950	49950	49950	0
187	20240618	160300	1755562450	49950	49950	49950	49950	0
188	20240618	160200	1755562450	49950	49950	49950	49950	0
189	20240618	160100	1755562450	49950	49950	49950	49950	0
190	20240618	160000	1755562450	49950	49950	49950	49950	0
191	20240618	155900	1755562450	49950	49950	49950	49950	0
192	20240618	155800	1755562450	49950	49950	49950	49950	0
193	20240618	155700	1755562450	49950	49950	49950	49950	0
194	20240618	155600	1755562450	49950	49950	49950	49950	0
195	20240618	155500	1755562450	49950	49950	49950	49950	0
196	20240618	155400	1755562450	49950	49950	49950	49950	0
197	20240618	155300	1755562450	49950	49950	49950	49950	0
198	20240618	155200	1755562450	49950	49950	49950	49950	0
199	20240618	155100	1755562450	49950	49950	49950	49950	0
200	20240618	155000	1755562450	49950	49950	49950	49950	0
201	20240618	154900	1755562450	49950	49950	49950	49950	0
202	20240618	154800	1755562450	49950	49950	49950	49950	0
203	20240618	154700	1755562450	49950	49950	49950	49950	0
204	20240618	154600	1755562450	49950	49950	49950	49950	0
205	20240618	154500	1755562450	49950	49950	49950	49950	0
206	20240618	154400	1755562450	49950	49950	49950	49950	0
207	20240618	154300	1755562450	49950	49950	49950	49950	0
208	20240618	154200	1755562450	49950	49950	49950	49950	0
209	20240618	154100	1755562450	49950	49950	49950	49950	0
210	20240618	154000	1755562450	49950	49950	49950	49950	0
211	20240618	153900	1755562450	49950	49950	49950	49950	0
212	20240618	153800	1755562450	49950	49950	49950	49950	823
213	20240618	153700	1755562450	49950	49950	49950	49950	0
214	20240618	153600	1755562450	49950	49950	49950	49950	0
215	20240618	153500	1755562450	49950	49950	49950	49950	0
216	20240618	153400	1755562450	49950	49950	49950	49950	0
217	20240618	153300	1755562450	49950	49950	49950	49950	0
218	20240618	153200	1755562450	49950	49950	49950	49950	0
219	20240618	153100	1755562450	49950	49950	49950	49950	0
220	20240618	153000	1755562450	49950	49950	49950	49950	823
221	20240618	152900	1714453600	49800	49800	49800	49800	0
222	20240618	152800	1714453600	49800	49800	49800	49800	0
223	20240618	152700	1714453600	49800	49800	49800	49800	0
224	20240618	152600	1714453600	49800	49800	49800	49800	0
225	20240618	152500	1714453600	49800	49800	49800	49800	0
226	20240618	152400	1714453600	49800	49800	49800	49800	0
227	20240618	152300	1714453600	49800	49800	49800	49800	0
228	20240618	152200	1714453600	49800	49800	49800	49800	0
229	20240618	152100	1714453600	49800	49800	49800	49800	0
230	20240618	152000	1714453600	49800	49800	49800	49800	0
231	20240618	151900	1714453600	49800	49950	49950	49800	28
232	20240618	151800	1713055300	49950	49950	49950	49950	343
233	20240618	151700	1695922450	49950	49900	49950	49900	51
234	20240618	151600	1693375500	49900	49900	49950	49900	422
235	20240618	151500	1672297650	49950	49900	49950	49900	208
236	20240618	151400	1661910150	49900	49900	49900	49900	13
237	20240618	151300	1661261450	49900	49900	49900	49850	55
238	20240618	151200	1658517000	49900	49850	49900	49850	116
239	20240618	151100	1652728950	49900	49900	49900	49900	27
240	20240618	151000	1651381650	49900	49850	49900	49850	33
241	20240618	150900	1649736300	49900	49900	49900	49900	0
242	20240618	150800	1649736300	49900	49850	49900	49850	133
243	20240618	150700	1643104250	49800	49850	49850	49800	36
244	20240618	150600	1641309700	49800	49850	49850	49800	41
245	20240618	150500	1639267000	49850	49800	49850	49800	16
246	20240618	150400	1638469450	49850	49850	49850	49850	0
247	20240618	150300	1638469450	49850	49850	49850	49850	61
248	20240618	150200	1635428600	49800	49800	49800	49800	5
249	20240618	150100	1635179600	49850	49850	49850	49850	12
250	20240618	150000	1634581400	49850	49850	49850	49850	21
251	20240618	145900	1633534550	49900	49800	49900	49800	15
252	20240618	145800	1632786150	49900	49850	49900	49850	65
253	20240618	145700	1629544250	49850	49850	49850	49850	14
254	20240618	145600	1628846350	49750	49850	49850	49750	18
255	20240618	145500	1627949150	49800	49800	49800	49800	13
256	20240618	145400	1627301750	49850	49850	49850	49850	76
257	20240618	145300	1623513150	49800	49800	49800	49800	1
258	20240618	145200	1623463350	49850	49850	49850	49850	19
259	20240618	145100	1622516200	49850	49850	49850	49850	28
260	20240618	145000	1621120400	49800	49800	49800	49800	27
261	20240618	144900	1619775800	49750	49800	49800	49750	82
262	20240618	144800	1615693450	49750	49700	49750	49700	21
263	20240618	144700	1614649200	49700	49700	49700	49700	1
264	20240618	144600	1614599500	49750	49750	49750	49750	63
265	20240618	144500	1611465250	49700	49750	49750	49700	81
266	20240618	144400	1607438050	49800	49800	49800	49800	33
267	20240618	144300	1605794650	49800	49800	49800	49800	30
268	20240618	144200	1604300650	49800	49800	49800	49800	13
269	20240618	144100	1603653250	49850	49900	49900	49800	52
270	20240618	144000	1601059800	49900	49900	49900	49900	33
271	20240618	143900	1599413100	49850	49750	49850	49750	29
272	20240618	143800	1597967800	49800	49750	49800	49750	23
273	20240618	143700	1596822850	49800	49800	49800	49800	28
274	20240618	143600	1595428450	49750	49850	49850	49750	16
275	20240618	143500	1594630950	49850	49850	49850	49850	68
276	20240618	143400	1591241150	49800	49800	49800	49800	0
277	20240618	143300	1591241150	49800	49850	49850	49800	46
278	20240618	143200	1588948100	49800	49800	49800	49800	15
279	20240618	143100	1588201100	49900	49900	49900	49900	16
280	20240618	143000	1587402700	49900	49900	49900	49800	54
281	20240618	142900	1584708200	49850	49850	49850	49850	33
282	20240618	142800	1583063150	49900	49800	49900	49800	21
283	20240618	142700	1582017250	49800	49900	49900	49800	15
284	20240618	142600	1581268850	49850	49850	49850	49850	67
285	20240618	142500	1577928900	49850	49850	49850	49800	16
286	20240618	142400	1577131350	49800	49800	49800	49800	30
287	20240618	142300	1575637350	49800	49800	49800	49800	0
288	20240618	142200	1575637350	49800	49750	49800	49750	38
289	20240618	142100	1573745000	49750	49850	49850	49750	45
290	20240618	142000	1571501850	49850	49850	49850	49850	0
291	20240618	141900	1571501850	49850	49750	49850	49750	37
292	20240618	141800	1569658000	49700	49700	49700	49700	1
293	20240618	141700	1569608300	49900	49900	49900	49900	0
294	20240618	141600	1569608300	49900	49700	49900	49650	159
295	20240618	141500	1561690850	49700	49800	49800	49700	98
296	20240618	141400	1556816950	49900	49900	49900	49900	14
297	20240618	141300	1556118350	49750	49850	49850	49750	34
298	20240618	141200	1554423550	49900	49900	49900	49900	33
299	20240618	141100	1552776850	49850	49850	49850	49850	28
300	20240618	141000	1551381050	49800	49800	49800	49800	6
301	20240618	140900	1551082250	49850	49850	49850	49850	17
302	20240618	140800	1550234800	49900	49800	49900	49800	34
303	20240618	140700	1548540200	49800	49900	49900	49800	34
304	20240618	140600	1546843700	49850	49850	49900	49850	351
305	20240618	140500	1529342750	49700	49700	49700	49700	1
306	20240618	140400	1529293050	49850	49750	49850	49750	101
307	20240618	140300	1524260900	49750	49750	49750	49750	41
308	20240618	140200	1522221150	49750	49750	49750	49750	41
309	20240618	140100	1520181400	49850	49800	49850	49800	37
310	20240618	140000	1518338100	49800	49750	49800	49700	72
311	20240618	135900	1514757550	49800	49750	49800	49750	35
312	20240618	135800	1513015100	49800	49800	49800	49800	47
313	20240618	135700	1510674500	49800	49800	49800	49800	29
314	20240618	135600	1509230300	49800	49750	49800	49750	18
315	20240618	135500	1508334000	49800	49800	49800	49800	45
316	20240618	135400	1506093000	49750	49800	49800	49750	36
317	20240618	135300	1504301450	49750	49800	49800	49750	56
318	20240618	135200	1501512750	49800	49800	49800	49800	14
319	20240618	135100	1500815550	49800	49800	49800	49800	14
320	20240618	135000	1500118350	49700	49850	49850	49700	51
321	20240618	134900	1497577950	49800	49800	49800	49800	0
322	20240618	134800	1497577950	49800	49800	49800	49800	38
323	20240618	134700	1495685550	49750	49800	49800	49750	17
324	20240618	134600	1494839150	49800	49750	49800	49750	17
325	20240618	134500	1493992600	49700	49700	49700	49700	1
326	20240618	134400	1493942900	49800	49800	49850	49800	171
327	20240618	134300	1485420250	49800	49800	49800	49800	1
328	20240618	134200	1485370450	49800	49850	49850	49800	80
329	20240618	134100	1481382600	49850	49850	49850	49850	10
330	20240618	134000	1480884100	49850	49850	49850	49850	18
331	20240618	133900	1479986800	49800	49750	49800	49700	95
332	20240618	133800	1475260250	49800	49800	49800	49800	36
333	20240618	133700	1473467450	49800	49800	49800	49800	19
334	20240618	133600	1472521250	49800	49750	49800	49750	20
335	20240618	133500	1471525550	49750	49800	49800	49750	34
336	20240618	133400	1469834000	49800	49800	49800	49750	70
337	20240618	133300	1466348200	49800	49750	49800	49750	33
338	20240618	133200	1464704850	49800	49800	49800	49750	32
339	20240618	133100	1463112250	49800	49800	49800	49800	14
340	20240618	133000	1462415050	49700	49800	49800	49700	111
341	20240618	132900	1456888850	49800	49750	49800	49750	38
342	20240618	132800	1454996700	49750	49750	49850	49750	36
343	20240618	132700	1453204300	49800	49800	49800	49800	40
344	20240618	132600	1451212300	49800	49750	49800	49750	32
345	20240618	132500	1449619050	49700	49750	49750	49700	56
346	20240618	132400	1446834850	49800	49800	49800	49800	1
347	20240618	132300	1446785050	49800	49800	49800	49800	14
348	20240618	132200	1446087850	49700	49700	49800	49700	23
349	20240618	132100	1444943550	49700	49800	49800	49700	31
350	20240618	132000	1443400000	49800	49800	49800	49800	47
351	20240618	131900	1441059400	49750	49800	49800	49750	21
352	20240618	131800	1440013650	49800	49850	49850	49800	910
353	20240618	131700	1394694000	49850	49850	49850	49850	19
354	20240618	131600	1393746850	49850	49850	49850	49800	144
355	20240618	131500	1386572500	49800	49750	49800	49750	74
356	20240618	131400	1382889300	49750	49700	49750	49700	34
357	20240618	131300	1381199400	49700	49800	49850	49700	101
358	20240618	131200	1376166550	49800	49800	49850	49800	52
359	20240618	131100	1373575750	49800	49800	49800	49800	36
360	20240618	131000	1371782950	49850	49800	49850	49800	150
361	20240618	130900	1364312150	49750	49750	49800	49750	6
362	20240618	130800	1364013600	49800	49800	49800	49800	35
363	20240618	130700	1362270600	49800	49800	49800	49750	49
364	20240618	130600	1359831250	49800	49750	49800	49750	34
365	20240618	130500	1358138100	49700	49700	49700	49700	16
366	20240618	130400	1357342900	49800	49750	49800	49750	16
367	20240618	130300	1356546250	49600	49650	49650	49600	5
368	20240618	130200	1356298100	49800	49800	49800	49800	63
369	20240618	130100	1353160700	49800	49800	49800	49800	14
370	20240618	130000	1352463500	49800	49750	49800	49750	3
371	20240618	125900	1352314200	49800	49750	49800	49750	151
372	20240618	125800	1344796050	49700	49750	49750	49700	2
373	20240618	125700	1344696600	49750	49750	49800	49750	65
374	20240618	125600	1341461200	49750	49750	49750	49750	58
375	20240618	125500	1338575700	49650	49650	49650	49650	0
376	20240618	125400	1338575700	49650	49650	49650	49650	10
377	20240618	125300	1338079200	49700	49650	49700	49650	30
378	20240618	125200	1336588250	49650	49650	49650	49650	48
379	20240618	125100	1334205050	49800	49750	49800	49600	474
380	20240618	125000	1310684200	49750	49750	49750	49750	0
381	20240618	124900	1310684200	49750	49750	49750	49700	203
382	20240618	124800	1300593800	49800	49800	49800	49800	47
383	20240618	124700	1298253200	49800	49800	49800	49800	68
384	20240618	124600	1294866800	49800	49750	49800	49750	57
385	20240618	124500	1292028400	49750	49800	49800	49750	32
386	20240618	124400	1290434950	49800	49800	49800	49800	1
387	20240618	124300	1290385150	49800	49750	49800	49750	67
388	20240618	124200	1287050250	49750	49750	49750	49750	15
389	20240618	124100	1286304000	49700	49700	49700	49700	264
390	20240618	124000	1273183200	49750	49800	49850	49750	131
391	20240618	123900	1266660000	49850	49900	49900	49800	166
392	20240618	123800	1258391100	49900	49800	50000	49800	2077
393	20240618	123700	1154781450	49800	49800	49800	49800	31
394	20240618	123600	1153237650	49750	49800	49800	49750	39
395	20240618	123500	1151296700	49800	49800	49800	49750	309
396	20240618	123400	1135909500	49800	49800	49800	49800	64
397	20240618	123300	1132722300	49750	49750	49750	49750	2
398	20240618	123200	1132622800	49750	49600	49800	49600	952
399	20240618	123100	1085333200	49550	49600	49600	49550	2
400	20240618	123000	1085234050	49600	49600	49600	49600	34
401	20240618	122900	1083547650	49550	49550	49550	49550	35
402	20240618	122800	1081813400	49550	49550	49550	49550	14
403	20240618	122700	1081119700	49550	49550	49550	49550	33
404	20240618	122600	1079484550	49550	49550	49550	49550	27
405	20240618	122500	1078146700	49550	49600	49600	49550	74
406	20240618	122400	1074478350	49600	49600	49600	49600	54
407	20240618	122300	1071799950	49600	49600	49600	49600	21
408	20240618	122200	1070758350	49600	49600	49600	49600	11
409	20240618	122100	1070212750	49600	49600	49600	49600	61
410	20240618	122000	1067187150	49600	49600	49600	49600	33
411	20240618	121900	1065550350	49550	49550	49550	49550	20
412	20240618	121800	1064559350	49550	49550	49550	49550	1
413	20240618	121700	1064509800	49550	49550	49550	49550	45
414	20240618	121600	1062280050	49550	49550	49550	49550	36
415	20240618	121500	1060496250	49550	49600	49600	49550	53
416	20240618	121400	1057868450	49550	49550	49550	49550	14
417	20240618	121300	1057174750	49550	49600	49600	49550	50
418	20240618	121200	1054694800	49600	49550	49600	49550	50
419	20240618	121100	1052216550	49600	49600	49600	49550	110
420	20240618	121000	1046763050	49600	49550	49600	49550	67
421	20240618	120900	1043441200	49600	49600	49600	49600	0
422	20240618	120800	1043441200	49600	49550	49600	49500	153
423	20240618	120700	1035865300	49550	49550	49550	49550	30
424	20240618	120600	1034378800	49550	49550	49600	49550	134
425	20240618	120500	1027737450	49600	49600	49600	49600	15
426	20240618	120400	1026993450	49600	49500	49600	49500	323
427	20240618	120300	1010987200	49500	49550	49550	49500	58
428	20240618	120200	1008114950	49550	49550	49550	49550	15
429	20240618	120100	1007371700	49550	49550	49550	49550	33
430	20240618	120000	1005736550	49500	49450	49500	49450	260
431	20240618	115900	992866800	49450	49450	49450	49450	1
432	20240618	115800	992817350	49500	49500	49500	49500	42
433	20240618	115700	990738350	49500	49500	49500	49500	47
434	20240618	115600	988411850	49500	49500	49500	49500	26
435	20240618	115500	987124850	49500	49500	49500	49500	16
436	20240618	115400	986332850	49500	49500	49500	49500	25
437	20240618	115300	985095350	49450	49500	49500	49450	16
438	20240618	115200	984303600	49500	49500	49500	49500	74
439	20240618	115100	980640600	49500	49500	49500	49500	10
440	20240618	115000	980145600	49450	49450	49450	49450	16
441	20240618	114900	979354400	49500	49450	49500	49450	49
442	20240618	114800	976930450	49450	49500	49500	49450	24
443	20240618	114700	975742700	49500	49500	49500	49500	71
444	20240618	114600	972228200	49500	49500	49500	49500	14
445	20240618	114500	971535200	49500	49500	49500	49500	24
446	20240618	114400	970347200	49450	49500	49500	49450	27
447	20240618	114300	969011300	49450	49500	49500	49450	111
448	20240618	114200	963518650	49450	49500	49500	49450	29
449	20240618	114100	962083650	49500	49450	49500	49450	17
450	20240618	114000	961242300	49450	49450	49450	49450	9
451	20240618	113900	960797250	49450	49450	49450	49400	521
452	20240618	113800	935058700	49450	49500	49500	49450	166
453	20240618	113700	926846350	49500	49500	49500	49500	0
454	20240618	113600	926846350	49500	49500	49500	49450	48
455	20240618	113500	924471550	49400	49400	49500	49400	123
456	20240618	113400	918388500	49350	49350	49350	49350	2
457	20240618	113300	918289800	49400	49450	49500	49400	374
458	20240618	113200	899808750	49400	49400	49400	49400	0
459	20240618	113100	899808750	49400	49450	49450	49400	49
460	20240618	113000	897386700	49450	49450	49450	49450	52
461	20240618	112900	894815300	49450	49400	49500	49400	580
462	20240618	112800	866140050	49400	49400	49400	49400	54
463	20240618	112700	863472450	49350	49400	49400	49350	132
464	20240618	112600	856951850	49400	49400	49400	49400	5
465	20240618	112500	856704850	49450	49400	49450	49400	75
466	20240618	112400	852999100	49400	49400	49400	49400	32
467	20240618	112300	851418300	49400	49300	49400	49300	153
468	20240618	112200	843863650	49350	49300	49350	49300	39
469	20240618	112100	841939050	49350	49350	49350	49350	0
470	20240618	112000	841939050	49350	49350	49350	49350	14
471	20240618	111900	841248150	49250	49250	49250	49050	576
472	20240618	111800	812961450	49300	49350	49350	49300	115
473	20240618	111700	807289050	49350	49350	49350	49350	19
474	20240618	111600	806351400	49350	49350	49350	49350	10
475	20240618	111500	805857900	49350	49250	49350	49250	34
476	20240618	111400	804180100	49350	49350	49350	49350	14
477	20240618	111300	803489200	49350	49300	49350	49200	57
478	20240618	111200	800678950	49350	49450	49450	49350	27
479	20240618	111100	799344600	49450	49450	49450	49450	19
480	20240618	111000	798405050	49400	49400	49400	49400	121
481	20240618	110900	792427650	49400	49450	49450	49400	46
482	20240618	110800	790154550	49450	49400	49450	49400	51
483	20240618	110700	787634250	49450	49450	49450	49450	16
484	20240618	110600	786843050	49450	49450	49450	49450	14
485	20240618	110500	786150750	49400	49400	49400	49400	28
486	20240618	110400	784767550	49400	49400	49400	49400	19
487	20240618	110300	783828950	49400	49450	49450	49400	37
488	20240618	110200	782001100	49400	49450	49450	49400	110
489	20240618	110100	776562000	49450	49400	49450	49400	83
490	20240618	110000	772457900	49400	49400	49400	49400	12
491	20240618	105900	771865100	49350	49400	49400	49350	22
492	20240618	105800	770778550	49400	49350	49400	49350	38
493	20240618	105700	768901600	49400	49400	49400	49400	7
494	20240618	105600	768555800	49450	49400	49450	49400	69
495	20240618	105500	765145800	49400	49400	49400	49400	34
496	20240618	105400	763466200	49400	49300	49400	49300	33
497	20240618	105300	761836650	49300	49300	49300	49300	21
498	20240618	105200	760801350	49200	49350	49350	49200	98
499	20240618	105100	755974800	49200	49150	49200	49150	52
500	20240618	105000	753417700	49150	49400	49400	49150	124
501	20240618	104900	747312800	49400	49400	49400	49400	2
502	20240618	104800	747214000	49400	49400	49400	49400	57
503	20240618	104700	744398200	49400	49400	49400	49400	287
504	20240618	104600	730220400	49400	49450	49450	49400	24
505	20240618	104500	729033650	49450	49450	49450	49450	14
506	20240618	104400	728341350	49450	49450	49450	49450	35
507	20240618	104300	726610600	49450	49450	49450	49400	38
508	20240618	104200	724732700	49400	49400	49400	49400	187
509	20240618	104100	715494900	49400	49400	49400	49400	0
510	20240618	104000	715494900	49400	49400	49400	49400	44
511	20240618	103900	713321300	49350	49400	49400	49350	42
512	20240618	103800	711246750	49350	49350	49350	49350	27
513	20240618	103700	709914300	49350	49350	49350	49350	54
514	20240618	103600	707249400	49350	49250	49350	49250	139
515	20240618	103500	700392150	49100	49250	49250	49100	80
516	20240618	103400	696463250	49250	49300	49300	49250	49
517	20240618	103300	694048600	49300	49150	49300	49050	299
518	20240618	103200	679363050	49250	49250	49250	49200	62
519	20240618	103100	676312100	49300	49250	49300	49250	68
520	20240618	103000	672959750	49250	49300	49300	49250	21
521	20240618	102900	671924500	49300	49200	49300	49200	122
522	20240618	102800	665915950	49200	49200	49200	49200	16
523	20240618	102700	665128750	49250	49300	49350	49250	43
524	20240618	102600	663009250	49250	49200	49250	49200	23
525	20240618	102500	661877350	49300	49350	49350	49300	21
526	20240618	102400	660841100	49400	49300	49450	49300	51
527	20240618	102300	658321600	49300	49450	49450	49300	70
528	20240618	102200	654865050	49450	49500	49500	49450	161
529	20240618	102100	646897450	49500	49550	49600	49500	89
530	20240618	102000	642488650	49550	49500	49550	49500	62
531	20240618	101900	639418250	49550	49400	49550	49300	1093
532	20240618	101800	585343700	49400	49400	49450	49250	349
533	20240618	101700	568111450	49400	49350	49450	49350	564
534	20240618	101600	540262950	49300	49250	49300	49250	284
535	20240618	101500	526261800	49300	49300	49300	49150	40
536	20240618	101400	524291750	49100	49050	49300	49050	646
537	20240618	101300	492546750	49100	49000	49100	49000	566
538	20240618	101200	464788900	48950	48900	48950	48900	417
539	20240618	101100	444380100	48900	48900	48900	48900	33
540	20240618	101000	442766400	48950	48900	48950	48900	191
541	20240618	100900	433425800	48850	48900	48900	48850	20
542	20240618	100800	432448050	48900	48900	48900	48900	19
543	20240618	100700	431518950	48850	48900	48900	48850	27
544	20240618	100600	430198700	48900	48900	48900	48900	272
545	20240618	100500	416897900	48900	48900	48900	48900	47
546	20240618	100400	414599600	48850	48900	48900	48850	13
547	20240618	100300	413964450	48900	48850	48900	48850	70
548	20240618	100200	410543800	48850	48850	48900	48850	54
549	20240618	100100	407905200	48900	48850	48900	48850	42
550	20240618	100000	405852200	48900	48800	48900	48800	37
551	20240618	095900	404043000	48900	48850	48900	48800	541
552	20240618	095800	377604150	48800	48800	48800	48800	10
553	20240618	095700	377116150	48800	48850	48850	48800	16
554	20240618	095600	376334650	48850	48750	48850	48750	36
555	20240618	095500	374576350	48750	48750	48750	48750	75
556	20240618	095400	370920100	48850	48800	48850	48800	129
557	20240618	095300	364623450	48850	48850	48850	48850	2
558	20240618	095200	364525750	48850	48850	48850	48850	75
559	20240618	095100	360862000	48850	48750	48850	48750	115
560	20240618	095000	355251150	48750	48750	48750	48750	100
561	20240618	094900	350376150	48800	48800	48800	48700	47
562	20240618	094800	348083550	48800	48800	48800	48750	215
563	20240618	094700	337595550	48750	48850	48900	48750	124
564	20240618	094600	331537200	48850	48750	48850	48700	253
565	20240618	094500	319194750	48750	48750	48800	48750	30
566	20240618	094400	317732200	48800	48750	48800	48750	20
567	20240618	094300	316756500	48800	48800	48800	48800	14
568	20240618	094200	316073300	48800	48850	48850	48800	147
569	20240618	094100	308899650	48850	48900	48900	48850	55
570	20240618	094000	306212250	48900	48850	48900	48850	10
571	20240618	093900	305723700	48900	48850	48900	48850	16
572	20240618	093800	304941700	48850	48900	48900	48850	57
573	20240618	093700	302155650	49000	48950	49000	48950	55
574	20240618	093600	299461750	49000	48900	49000	48900	33
575	20240618	093500	297847300	49000	49050	49050	48900	31
576	20240618	093400	296328300	49100	49150	49150	49100	351
577	20240618	093300	279093450	49100	49100	49100	49050	291
578	20240618	093200	264812950	49100	48800	49100	48800	627
579	20240618	093100	234112600	48800	48750	48900	48750	783
580	20240618	093000	195882150	48700	48600	48700	48600	110
581	20240618	092900	190528550	48600	48550	48600	48550	16
582	20240618	092800	189751000	48600	48500	48600	48500	42
583	20240618	092700	187710600	48600	48550	48600	48500	96
584	20240618	092600	183051650	48550	48550	48550	48550	15
585	20240618	092500	182323400	48550	48600	48600	48500	13
586	20240618	092400	181692350	48550	48450	48550	48450	17
587	20240618	092300	180867100	48550	48550	48550	48550	103
588	20240618	092200	175866450	48550	48550	48550	48550	2
589	20240618	092100	175769350	48550	48400	48550	48350	325
590	20240618	092000	160010500	48400	48300	48400	48300	292
591	20240618	091900	145892450	48300	48300	48300	48250	64
592	20240618	091800	142801350	48300	48150	48300	48150	418
593	20240618	091700	122643800	48200	48150	48200	48150	343
594	20240618	091600	106112250	48100	48100	48100	48100	12
595	20240618	091500	105535050	48100	48100	48100	48100	65
596	20240618	091400	102408550	48150	48200	48200	48100	45
597	20240618	091300	100240200	48200	48150	48200	48100	162
598	20240618	091200	92440650	48200	48150	48200	48150	41
599	20240618	091100	90465050	48200	48200	48200	48200	372
600	20240618	091000	72534650	48300	48200	48300	48150	275
601	20240618	090900	59273700	48100	48100	48100	48100	15
602	20240618	090800	58552200	48000	47950	48200	47950	540
603	20240618	090700	32635900	47950	47900	47950	47900	229
604	20240618	090600	21655550	47900	47900	47900	47900	177
605	20240618	090500	13177250	47900	47950	47950	47900	97
606	20240618	090400	8526900	47950	47900	47950	47900	116
607	20240618	090300	2970000	47900	47900	47900	47900	19
608	20240618	090200	2059900	47950	47950	47950	47950	4
609	20240618	090100	1868100	47950	47950	47950	47950	19
610	20240618	090000	957050	47900	47850	47900	47850	20