KissMeData/069960/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	194600	1350819200	49600	49600	49600	49600	3256
3	20240610	194500	1350819200	49600	49600	49600	49600	0
4	20240610	194400	1350819200	49600	49600	49600	49600	0
5	20240610	194300	1350819200	49600	49600	49600	49600	0
6	20240610	194200	1350819200	49600	49600	49600	49600	0
7	20240610	194100	1350819200	49600	49600	49600	49600	0
8	20240610	194000	1350819200	49600	49600	49600	49600	0
9	20240610	193900	1350819200	49600	49600	49600	49600	0
10	20240610	193800	1350819200	49600	49600	49600	49600	0
11	20240610	193700	1350819200	49600	49600	49600	49600	0
12	20240610	193600	1350819200	49600	49600	49600	49600	0
13	20240610	193500	1350819200	49600	49600	49600	49600	0
14	20240610	193400	1350819200	49600	49600	49600	49600	0
15	20240610	193300	1350819200	49600	49600	49600	49600	0
16	20240610	193200	1350819200	49600	49600	49600	49600	0
17	20240610	193100	1350819200	49600	49600	49600	49600	0
18	20240610	193000	1350819200	49600	49600	49600	49600	0
19	20240610	192900	1350819200	49600	49600	49600	49600	0
20	20240610	192800	1350819200	49600	49600	49600	49600	0
21	20240610	192700	1350819200	49600	49600	49600	49600	0
22	20240610	192600	1350819200	49600	49600	49600	49600	0
23	20240610	192500	1350819200	49600	49600	49600	49600	0
24	20240610	192400	1350819200	49600	49600	49600	49600	0
25	20240610	192300	1350819200	49600	49600	49600	49600	0
26	20240610	192200	1350819200	49600	49600	49600	49600	0
27	20240610	192100	1350819200	49600	49600	49600	49600	0
28	20240610	192000	1350819200	49600	49600	49600	49600	0
29	20240610	191900	1350819200	49600	49600	49600	49600	0
30	20240610	191800	1350819200	49600	49600	49600	49600	0
31	20240610	191700	1350819200	49600	49600	49600	49600	0
32	20240610	191600	1350819200	49600	49600	49600	49600	3256
33	20240610	191500	1350819200	49600	49600	49600	49600	0
34	20240610	191400	1350819200	49600	49600	49600	49600	0
35	20240610	191300	1350819200	49600	49600	49600	49600	0
36	20240610	191200	1350819200	49600	49600	49600	49600	0
37	20240610	191100	1350819200	49600	49600	49600	49600	0
38	20240610	191000	1350819200	49600	49600	49600	49600	0
39	20240610	190900	1350819200	49600	49600	49600	49600	0
40	20240610	190800	1350819200	49600	49600	49600	49600	0
41	20240610	190700	1350819200	49600	49600	49600	49600	0
42	20240610	190600	1350819200	49600	49600	49600	49600	0
43	20240610	190500	1350819200	49600	49600	49600	49600	0
44	20240610	190400	1350819200	49600	49600	49600	49600	0
45	20240610	190300	1350819200	49600	49600	49600	49600	0
46	20240610	190200	1350819200	49600	49600	49600	49600	0
47	20240610	190100	1350819200	49600	49600	49600	49600	0
48	20240610	190000	1350819200	49600	49600	49600	49600	0
49	20240610	185900	1350819200	49600	49600	49600	49600	0
50	20240610	185800	1350819200	49600	49600	49600	49600	0
51	20240610	185700	1350819200	49600	49600	49600	49600	0
52	20240610	185600	1350819200	49600	49600	49600	49600	0
53	20240610	185500	1350819200	49600	49600	49600	49600	0
54	20240610	185400	1350819200	49600	49600	49600	49600	0
55	20240610	185300	1350819200	49600	49600	49600	49600	0
56	20240610	185200	1350819200	49600	49600	49600	49600	0
57	20240610	185100	1350819200	49600	49600	49600	49600	0
58	20240610	185000	1350819200	49600	49600	49600	49600	0
59	20240610	184900	1350819200	49600	49600	49600	49600	0
60	20240610	184800	1350819200	49600	49600	49600	49600	0
61	20240610	184700	1350819200	49600	49600	49600	49600	0
62	20240610	184600	1350819200	49600	49600	49600	49600	3256
63	20240610	184500	1350819200	49600	49600	49600	49600	0
64	20240610	184400	1350819200	49600	49600	49600	49600	0
65	20240610	184300	1350819200	49600	49600	49600	49600	0
66	20240610	184200	1350819200	49600	49600	49600	49600	0
67	20240610	184100	1350819200	49600	49600	49600	49600	0
68	20240610	184000	1350819200	49600	49600	49600	49600	0
69	20240610	183900	1350819200	49600	49600	49600	49600	0
70	20240610	183800	1350819200	49600	49600	49600	49600	0
71	20240610	183700	1350819200	49600	49600	49600	49600	0
72	20240610	183600	1350819200	49600	49600	49600	49600	0
73	20240610	183500	1350819200	49600	49600	49600	49600	0
74	20240610	183400	1350819200	49600	49600	49600	49600	0
75	20240610	183300	1350819200	49600	49600	49600	49600	0
76	20240610	183200	1350819200	49600	49600	49600	49600	0
77	20240610	183100	1350819200	49600	49600	49600	49600	0
78	20240610	183000	1350819200	49600	49600	49600	49600	0
79	20240610	182900	1350819200	49600	49600	49600	49600	0
80	20240610	182800	1350819200	49600	49600	49600	49600	0
81	20240610	182700	1350819200	49600	49600	49600	49600	0
82	20240610	182600	1350819200	49600	49600	49600	49600	0
83	20240610	182500	1350819200	49600	49600	49600	49600	0
84	20240610	182400	1350819200	49600	49600	49600	49600	0
85	20240610	182300	1350819200	49600	49600	49600	49600	0
86	20240610	182200	1350819200	49600	49600	49600	49600	0
87	20240610	182100	1350819200	49600	49600	49600	49600	0
88	20240610	182000	1350819200	49600	49600	49600	49600	0
89	20240610	181900	1350819200	49600	49600	49600	49600	0
90	20240610	181800	1350819200	49600	49600	49600	49600	0
91	20240610	181700	1350819200	49600	49600	49600	49600	0
92	20240610	181600	1350819200	49600	49600	49600	49600	3256
93	20240610	181500	1350819200	49600	49600	49600	49600	0
94	20240610	181400	1350819200	49600	49600	49600	49600	0
95	20240610	181300	1350819200	49600	49600	49600	49600	0
96	20240610	181200	1350819200	49600	49600	49600	49600	0
97	20240610	181100	1350819200	49600	49600	49600	49600	0
98	20240610	181000	1350819200	49600	49600	49600	49600	0
99	20240610	180900	1350819200	49600	49600	49600	49600	0
100	20240610	180800	1350819200	49600	49600	49600	49600	0
101	20240610	180700	1350819200	49600	49600	49600	49600	0
102	20240610	180600	1350819200	49600	49600	49600	49600	0
103	20240610	180500	1350819200	49600	49600	49600	49600	0
104	20240610	180400	1350819200	49600	49600	49600	49600	0
105	20240610	180300	1350819200	49600	49600	49600	49600	0
106	20240610	180200	1350819200	49600	49600	49600	49600	0
107	20240610	180100	1350819200	49600	49600	49600	49600	0
108	20240610	180000	1350819200	49600	49600	49600	49600	0
109	20240610	175900	1350819200	49600	49600	49600	49600	0
110	20240610	175800	1350819200	49600	49600	49600	49600	0
111	20240610	175700	1350819200	49600	49600	49600	49600	0
112	20240610	175600	1350819200	49600	49600	49600	49600	0
113	20240610	175500	1350819200	49600	49600	49600	49600	0
114	20240610	175400	1350819200	49600	49600	49600	49600	0
115	20240610	175300	1350819200	49600	49600	49600	49600	0
116	20240610	175200	1350819200	49600	49600	49600	49600	0
117	20240610	175100	1350819200	49600	49600	49600	49600	0
118	20240610	175000	1350819200	49600	49600	49600	49600	0
119	20240610	174900	1350819200	49600	49600	49600	49600	0
120	20240610	174800	1350819200	49600	49600	49600	49600	0
121	20240610	174700	1350819200	49600	49600	49600	49600	0
122	20240610	174600	1350819200	49600	49600	49600	49600	3256
123	20240610	174500	1350819200	49600	49600	49600	49600	0
124	20240610	174400	1350819200	49600	49600	49600	49600	0
125	20240610	174300	1350819200	49600	49600	49600	49600	0
126	20240610	174200	1350819200	49600	49600	49600	49600	0
127	20240610	174100	1350819200	49600	49600	49600	49600	0
128	20240610	174000	1350819200	49600	49600	49600	49600	0
129	20240610	173900	1350819200	49600	49600	49600	49600	0
130	20240610	173800	1350819200	49600	49600	49600	49600	0
131	20240610	173700	1350819200	49600	49600	49600	49600	0
132	20240610	173600	1350819200	49600	49600	49600	49600	0
133	20240610	173500	1350819200	49600	49600	49600	49600	0
134	20240610	173400	1350819200	49600	49600	49600	49600	0
135	20240610	173300	1350819200	49600	49600	49600	49600	0
136	20240610	173200	1350819200	49600	49600	49600	49600	0
137	20240610	173100	1350819200	49600	49600	49600	49600	0
138	20240610	173000	1350819200	49600	49600	49600	49600	0
139	20240610	172900	1350819200	49600	49600	49600	49600	0
140	20240610	172800	1350819200	49600	49600	49600	49600	0
141	20240610	172700	1350819200	49600	49600	49600	49600	0
142	20240610	172600	1350819200	49600	49600	49600	49600	0
143	20240610	172500	1350819200	49600	49600	49600	49600	0
144	20240610	172400	1350819200	49600	49600	49600	49600	0
145	20240610	172300	1350819200	49600	49600	49600	49600	0
146	20240610	172200	1350819200	49600	49600	49600	49600	0
147	20240610	172100	1350819200	49600	49600	49600	49600	0
148	20240610	172000	1350819200	49600	49600	49600	49600	0
149	20240610	171900	1350819200	49600	49600	49600	49600	0
150	20240610	171800	1350819200	49600	49600	49600	49600	0
151	20240610	171700	1350819200	49600	49600	49600	49600	0
152	20240610	171600	1350819200	49600	49600	49600	49600	3256
153	20240610	171500	1350819200	49600	49600	49600	49600	0
154	20240610	171400	1350819200	49600	49600	49600	49600	0
155	20240610	171300	1350819200	49600	49600	49600	49600	0
156	20240610	171200	1350819200	49600	49600	49600	49600	0
157	20240610	171100	1350819200	49600	49600	49600	49600	0
158	20240610	171000	1350819200	49600	49600	49600	49600	0
159	20240610	170900	1350819200	49600	49600	49600	49600	0
160	20240610	170800	1350819200	49600	49600	49600	49600	0
161	20240610	170700	1350819200	49600	49600	49600	49600	0
162	20240610	170600	1350819200	49600	49600	49600	49600	0
163	20240610	170500	1350819200	49600	49600	49600	49600	0
164	20240610	170400	1350819200	49600	49600	49600	49600	0
165	20240610	170300	1350819200	49600	49600	49600	49600	0
166	20240610	170200	1350819200	49600	49600	49600	49600	0
167	20240610	170100	1350819200	49600	49600	49600	49600	0
168	20240610	170000	1350819200	49600	49600	49600	49600	0
169	20240610	165900	1350819200	49600	49600	49600	49600	0
170	20240610	165800	1350819200	49600	49600	49600	49600	0
171	20240610	165700	1350819200	49600	49600	49600	49600	0
172	20240610	165600	1350819200	49600	49600	49600	49600	0
173	20240610	165500	1350819200	49600	49600	49600	49600	0
174	20240610	165400	1350819200	49600	49600	49600	49600	0
175	20240610	165300	1350819200	49600	49600	49600	49600	0
176	20240610	165200	1350819200	49600	49600	49600	49600	0
177	20240610	165100	1350819200	49600	49600	49600	49600	0
178	20240610	165000	1350819200	49600	49600	49600	49600	0
179	20240610	164900	1350819200	49600	49600	49600	49600	0
180	20240610	164800	1350819200	49600	49600	49600	49600	0
181	20240610	164700	1350819200	49600	49600	49600	49600	0
182	20240610	164600	1350819200	49600	49600	49600	49600	3256
183	20240610	164500	1350819200	49600	49600	49600	49600	0
184	20240610	164400	1350819200	49600	49600	49600	49600	0
185	20240610	164300	1350819200	49600	49600	49600	49600	0
186	20240610	164200	1350819200	49600	49600	49600	49600	0
187	20240610	164100	1350819200	49600	49600	49600	49600	0
188	20240610	164000	1350819200	49600	49600	49600	49600	0
189	20240610	163900	1350819200	49600	49600	49600	49600	0
190	20240610	163800	1350819200	49600	49600	49600	49600	0
191	20240610	163700	1350819200	49600	49600	49600	49600	0
192	20240610	163600	1350819200	49600	49600	49600	49600	0
193	20240610	163500	1350819200	49600	49600	49600	49600	0
194	20240610	163400	1350819200	49600	49600	49600	49600	0
195	20240610	163300	1350819200	49600	49600	49600	49600	0
196	20240610	163200	1350819200	49600	49600	49600	49600	0
197	20240610	163100	1350819200	49600	49600	49600	49600	0
198	20240610	163000	1350819200	49600	49600	49600	49600	0
199	20240610	162900	1350819200	49600	49600	49600	49600	0
200	20240610	162800	1350819200	49600	49600	49600	49600	0
201	20240610	162700	1350819200	49600	49600	49600	49600	0
202	20240610	162600	1350819200	49600	49600	49600	49600	0
203	20240610	162500	1350819200	49600	49600	49600	49600	0
204	20240610	162400	1350819200	49600	49600	49600	49600	0
205	20240610	162300	1350819200	49600	49600	49600	49600	0
206	20240610	162200	1350819200	49600	49600	49600	49600	0
207	20240610	162100	1350819200	49600	49600	49600	49600	0
208	20240610	162000	1350819200	49600	49600	49600	49600	0
209	20240610	161900	1350819200	49600	49600	49600	49600	0
210	20240610	161800	1350819200	49600	49600	49600	49600	0
211	20240610	161700	1350819200	49600	49600	49600	49600	0
212	20240610	161600	1350819200	49600	49600	49600	49600	3256
213	20240610	161500	1350819200	49600	49600	49600	49600	0
214	20240610	161400	1350819200	49600	49600	49600	49600	0
215	20240610	161300	1350819200	49600	49600	49600	49600	0
216	20240610	161200	1350819200	49600	49600	49600	49600	0
217	20240610	161100	1350819200	49600	49600	49600	49600	0
218	20240610	161000	1350819200	49600	49600	49600	49600	0
219	20240610	160900	1350819200	49600	49600	49600	49600	0
220	20240610	160800	1350819200	49600	49600	49600	49600	0
221	20240610	160700	1350819200	49600	49600	49600	49600	0
222	20240610	160600	1350819200	49600	49600	49600	49600	0
223	20240610	160500	1350819200	49600	49600	49600	49600	0
224	20240610	160400	1350819200	49600	49600	49600	49600	0
225	20240610	160300	1350819200	49600	49600	49600	49600	0
226	20240610	160200	1350819200	49600	49600	49600	49600	0
227	20240610	160100	1350819200	49600	49600	49600	49600	0
228	20240610	160000	1350819200	49600	49600	49600	49600	0
229	20240610	155900	1350819200	49600	49600	49600	49600	0
230	20240610	155800	1350819200	49600	49600	49600	49600	0
231	20240610	155700	1350819200	49600	49600	49600	49600	0
232	20240610	155600	1350819200	49600	49600	49600	49600	0
233	20240610	155500	1350819200	49600	49600	49600	49600	0
234	20240610	155400	1350819200	49600	49600	49600	49600	0
235	20240610	155300	1350819200	49600	49600	49600	49600	0
236	20240610	155200	1350819200	49600	49600	49600	49600	0
237	20240610	155100	1350819200	49600	49600	49600	49600	0
238	20240610	155000	1350819200	49600	49600	49600	49600	0
239	20240610	154900	1350819200	49600	49600	49600	49600	0
240	20240610	154800	1350819200	49600	49600	49600	49600	0
241	20240610	154700	1350819200	49600	49600	49600	49600	0
242	20240610	154600	1350819200	49600	49600	49600	49600	3256
243	20240610	154500	1350819200	49600	49600	49600	49600	0
244	20240610	154400	1350819200	49600	49600	49600	49600	0
245	20240610	154300	1350819200	49600	49600	49600	49600	0
246	20240610	154200	1350819200	49600	49600	49600	49600	0
247	20240610	154100	1350819200	49600	49600	49600	49600	0
248	20240610	154000	1350819200	49600	49600	49600	49600	0
249	20240610	153900	1350819200	49600	49600	49600	49600	0
250	20240610	153800	1350819200	49600	49600	49600	49600	0
251	20240610	153700	1350819200	49600	49600	49600	49600	0
252	20240610	153600	1350819200	49600	49600	49600	49600	0
253	20240610	153500	1350819200	49600	49600	49600	49600	0
254	20240610	153400	1350819200	49600	49600	49600	49600	0
255	20240610	153300	1350819200	49600	49600	49600	49600	0
256	20240610	153200	1350819200	49600	49600	49600	49600	0
257	20240610	153100	1350819200	49600	49600	49600	49600	0
258	20240610	153000	1350819200	49600	49600	49600	49600	3256
259	20240610	152900	1189321600	49900	49900	49900	49900	0
260	20240610	152800	1189321600	49900	49900	49900	49900	0
261	20240610	152700	1189321600	49900	49900	49900	49900	0
262	20240610	152600	1189321600	49900	49900	49900	49900	0
263	20240610	152500	1189321600	49900	49900	49900	49900	0
264	20240610	152400	1189321600	49900	49900	49900	49900	0
265	20240610	152300	1189321600	49900	49900	49900	49900	0
266	20240610	152200	1189321600	49900	49900	49900	49900	0
267	20240610	152100	1189321600	49900	49900	49900	49900	0
268	20240610	152000	1189321600	49900	49900	49900	49900	0
269	20240610	151900	1189321600	49900	49900	49900	49800	96
270	20240610	151800	1184534900	49900	49750	49900	49750	83
271	20240610	151700	1180403750	49800	49750	49800	49750	28
272	20240610	151600	1179009550	49750	49750	49800	49750	41
273	20240610	151500	1176968050	49750	49750	49800	49750	101
274	20240610	151400	1171938500	49750	49750	49750	49750	21
275	20240610	151300	1170893750	49750	49750	49750	49750	7
276	20240610	151200	1170545500	49850	49800	49850	49750	12
277	20240610	151100	1169947950	49750	49850	49850	49750	180
278	20240610	151000	1160983950	49800	49850	49850	49800	158
279	20240610	150900	1153115300	49850	49900	49900	49800	59
280	20240610	150800	1150174750	49850	49800	49850	49800	14
281	20240610	150700	1149477000	49850	49850	49900	49800	162
282	20240610	150600	1141404750	49850	49900	49900	49850	66
283	20240610	150500	1138111500	49850	49950	49950	49850	2
284	20240610	150400	1138011700	49850	49900	49900	49850	59
285	20240610	150300	1135067650	49900	49900	49950	49900	15
286	20240610	150200	1134318950	50000	49950	50000	49950	52
287	20240610	150100	1131720450	49950	49950	49950	49950	7
288	20240610	150000	1131370800	49950	50000	50100	49950	24
289	20240610	145900	1130170800	50100	50000	50100	50000	52
290	20240610	145800	1127566600	50000	50100	50100	50000	24
291	20240610	145700	1126364700	50100	50000	50100	50000	34
292	20240610	145600	1124661500	50000	50100	50100	50000	39
293	20240610	145500	1122708500	50100	50100	50100	50000	62
294	20240610	145400	1119602500	50100	50100	50100	50100	27
295	20240610	145300	1118249800	50100	50100	50100	50000	23
296	20240610	145200	1117098000	50100	50100	50100	50000	45
297	20240610	145100	1114845200	50100	50100	50100	50100	108
298	20240610	145000	1109434400	50000	50000	50000	50000	42
299	20240610	144900	1107334400	50000	50100	50100	50000	55
300	20240610	144800	1104579600	50000	50000	50100	50000	20
301	20240610	144700	1103577800	50100	50100	50100	50100	42
302	20240610	144600	1101473600	50100	50100	50100	50000	35
303	20240610	144500	1099720800	50100	50100	50100	50000	30
304	20240610	144400	1098218700	50100	50100	50100	50100	19
305	20240610	144300	1097266800	50100	50100	50100	50000	70
306	20240610	144200	1093760300	50100	50100	50100	50000	108
307	20240610	144100	1088349600	50000	50100	50100	50000	59
308	20240610	144000	1085396300	50100	50100	50100	50000	37
309	20240610	143900	1083543400	50100	50100	50100	50000	27
310	20240610	143800	1082190900	50100	50100	50100	50000	33
311	20240610	143700	1080537700	50100	50100	50100	50000	32
312	20240610	143600	1078935200	50100	50100	50100	50000	23
313	20240610	143500	1077783000	50100	50000	50100	50000	42
314	20240610	143400	1075679600	50100	50100	50100	50100	27
315	20240610	143300	1074326900	50000	50100	50100	50000	26
316	20240610	143200	1073025300	50000	50100	50100	50000	20
317	20240610	143100	1072023400	50100	50100	50100	50100	24
318	20240610	143000	1070821000	50100	50100	50100	50000	42
319	20240610	142900	1068717700	50100	50100	50100	50000	69
320	20240610	142800	1065261500	50100	50100	50100	50000	33
321	20240610	142700	1063608700	50100	50100	50100	50000	23
322	20240610	142600	1062457000	50100	49950	50100	49950	27
323	20240610	142500	1061105250	50100	50100	50100	50000	104
324	20240610	142400	1055902850	50100	50000	50100	50000	40
325	20240610	142300	1053899350	50100	50100	50100	49950	26
326	20240610	142200	1052597700	50100	50000	50100	49950	66
327	20240610	142100	1049296450	50000	49950	50000	49950	15
328	20240610	142000	1048546800	50000	50000	50100	49750	604
329	20240610	141900	1018436650	50100	50100	50100	50000	66
330	20240610	141800	1015130150	50000	50100	50100	50000	59
331	20240610	141700	1012178450	50000	50100	50100	49950	41
332	20240610	141600	1010127050	50000	50000	50100	49900	80
333	20240610	141500	1006127950	50000	50100	50100	49750	438
334	20240610	141400	984278800	50100	50100	50100	50000	43
335	20240610	141300	982125900	50100	50100	50100	50000	61
336	20240610	141200	979070200	50100	50100	50100	50100	17
337	20240610	141100	978218500	50100	50100	50100	50000	37
338	20240610	141000	976365900	50100	50000	50100	49950	117
339	20240610	140900	970509950	50100	50100	50100	50100	105
340	20240610	140800	965249450	50100	49950	50100	49950	44
341	20240610	140700	963048100	50000	50000	50100	49950	99
342	20240610	140600	958094150	50000	50000	50100	50000	9
343	20240610	140500	957643550	50000	50000	50100	50000	14
344	20240610	140400	956943350	50000	49950	50000	49950	207
345	20240610	140300	946593400	49950	49950	49950	49950	3
346	20240610	140200	946443550	50000	49950	50000	49950	59
347	20240610	140100	943495700	49950	49950	50000	49950	70
348	20240610	140000	939996600	49950	49950	49950	49950	2
349	20240610	135900	939896700	49950	50000	50000	49950	28
350	20240610	135800	938497300	49950	49950	50000	49950	75
351	20240610	135700	934748200	49950	49950	49950	49950	2
352	20240610	135600	934648300	49950	50000	50000	49950	6
353	20240610	135500	934348450	49950	49950	50000	49950	59
354	20240610	135400	931399400	49950	49950	50000	49950	138
355	20240610	135300	924501900	49950	49950	49950	49950	7
356	20240610	135200	924152250	49950	49950	50000	49950	49
357	20240610	135100	921702650	50000	50000	50000	49900	15
358	20240610	135000	920953600	50000	49950	50000	49900	93
359	20240610	134900	916307800	49950	50000	50000	49950	53
360	20240610	134800	913658450	49950	49950	49950	49950	8
361	20240610	134700	913258850	49950	50000	50000	49950	72
362	20240610	134600	909661500	49950	49950	50000	49950	77
363	20240610	134500	905815300	49950	49900	49950	49900	48
364	20240610	134400	903420000	49900	49950	49950	49900	15
365	20240610	134300	902670900	49900	49950	49950	49900	55
366	20240610	134200	899924300	49900	49900	49950	49900	19
367	20240610	134100	898976150	49900	49950	49950	49900	24
368	20240610	134000	897777400	50000	49950	50000	49950	19
369	20240610	133900	896828100	49950	49950	49950	49950	128
370	20240610	133800	890434500	50000	49900	50000	49900	2
371	20240610	133700	890334600	49950	49900	49950	49900	30
372	20240610	133600	888836150	49900	49900	49950	49900	71
373	20240610	133500	885290100	49950	49950	49950	49900	13
374	20240610	133400	884641000	49900	49900	49900	49900	0
375	20240610	133300	884641000	49900	49950	49950	49900	270
376	20240610	133200	871155200	49950	49950	49950	49900	9
377	20240610	133100	870706000	49900	49900	49900	49900	2
378	20240610	133000	870606200	49900	49850	49950	49850	66
379	20240610	132900	867312250	49850	49850	49900	49850	19
380	20240610	132800	866364900	49850	49850	49850	49850	5
381	20240610	132700	866115650	49900	49900	49900	49900	46
382	20240610	132600	863820250	49900	49900	49950	49900	29
383	20240610	132500	862372450	49900	49900	49900	49900	14
384	20240610	132400	861673850	49900	49800	49900	49800	75
385	20240610	132300	857932150	49900	49900	49900	49800	5
386	20240610	132200	857682950	49850	49850	49850	49850	1
387	20240610	132100	857633100	49850	49900	49950	49850	62
388	20240610	132000	854537350	49900	49850	49950	49850	53
389	20240610	131900	851892850	49850	49900	49900	49850	7
390	20240610	131800	851543850	49850	49800	49850	49800	21
391	20240610	131700	850497300	49800	49850	49850	49800	2
392	20240610	131600	850397650	49850	49850	49850	49850	2
393	20240610	131500	850297950	49900	49800	49900	49800	80
394	20240610	131400	846308650	49850	49850	49850	49850	0
395	20240610	131300	846308650	49850	49850	49850	49800	25
396	20240610	131200	845062650	49850	49900	49900	49850	51
397	20240610	131100	842518200	49850	49850	49850	49850	26
398	20240610	131000	841222100	49850	49850	49850	49850	1
399	20240610	130900	841172250	49850	49850	49850	49850	10
400	20240610	130800	840673750	49850	49800	49950	49800	24
401	20240610	130700	839475950	49800	49850	49850	49800	8
402	20240610	130600	839077200	49900	49850	49900	49850	80
403	20240610	130500	835086900	49850	49900	49900	49850	9
404	20240610	130400	834638150	49900	49850	49900	49850	3
405	20240610	130300	834488500	49850	49850	49850	49850	6
406	20240610	130200	834189400	49850	49850	49900	49850	16
407	20240610	130100	833391550	49950	49900	49950	49900	15
408	20240610	130000	832643000	49800	49900	49900	49800	157
409	20240610	125900	824815700	49900	49850	49900	49850	9
410	20240610	125800	824367000	49900	49900	49900	49900	4
411	20240610	125700	824167400	49900	49900	49900	49850	60
412	20240610	125600	821173800	49900	49900	49900	49850	9
413	20240610	125500	820724950	49950	49850	49950	49850	16
414	20240610	125400	819926050	49950	49900	49950	49900	8
415	20240610	125300	819526800	49900	49950	49950	49850	51
416	20240610	125200	816982150	49950	49950	49950	49950	0
417	20240610	125100	816982150	49950	49900	49950	49900	28
418	20240610	125000	815584250	49900	49900	49900	49850	58
419	20240610	124900	812690600	49850	49850	49850	49850	1
420	20240610	124800	812640750	49900	49900	49900	49850	17
421	20240610	124700	811792550	49900	49850	49900	49850	55
422	20240610	124600	809048750	49850	49850	49850	49850	1
423	20240610	124500	808998900	49850	49950	49950	49850	2
424	20240610	124400	808899100	49950	49850	49950	49850	56
425	20240610	124300	806104900	49850	49850	49850	49850	21
426	20240610	124200	805058050	49900	49900	49900	49900	0
427	20240610	124100	805058050	49900	49850	49900	49850	60
428	20240610	124000	802064450	49900	49900	49900	49900	0
429	20240610	123900	802064450	49900	49900	49900	49900	1
430	20240610	123800	802014550	49900	49850	49950	49850	9
431	20240610	123700	801565450	49800	49800	49850	49800	60
432	20240610	123600	798575150	49850	49850	49850	49850	1
433	20240610	123500	798525300	49850	49900	49900	49850	67
434	20240610	123400	795185200	49950	49950	49950	49950	1
435	20240610	123300	795135250	50000	49950	50000	49900	55
436	20240610	123200	792387100	49900	49900	49900	49900	41
437	20240610	123100	790341200	49850	49850	49900	49850	18
438	20240610	123000	789443600	49900	49850	49900	49850	49
439	20240610	122900	786998550	49950	49900	49950	49900	62
440	20240610	122800	783904700	49900	49850	49900	49850	58
441	20240610	122700	781013300	49900	49900	49900	49900	1
442	20240610	122600	780963400	49900	49850	49900	49850	43
443	20240610	122500	778819800	49800	49800	49800	49800	2
444	20240610	122400	778720200	49800	49750	49800	49750	82
445	20240610	122300	774636850	49800	49750	49800	49650	2017
446	20240610	122200	674385900	49800	49750	49800	49750	8
447	20240610	122100	673987850	49800	49750	49800	49750	28
448	20240610	122000	672594800	49750	49800	49800	49750	86
449	20240610	121900	668312300	49750	49900	49900	49750	900
450	20240610	121800	623459850	49900	50000	50000	49900	65
451	20240610	121700	620213050	50000	49950	50000	49950	18
452	20240610	121600	619313900	50000	49950	50000	49950	122
453	20240610	121500	613219950	49950	49950	49950	49950	5
454	20240610	121400	612970200	50000	49950	50000	49950	47
455	20240610	121300	610622450	49900	49900	49900	49900	5
456	20240610	121200	610372950	49900	49900	49900	49900	3
457	20240610	121100	610223250	49950	49950	49950	49900	99
458	20240610	121000	605278600	49900	49900	49900	49900	6
459	20240610	120900	604979200	49900	49900	49900	49900	1
460	20240610	120800	604929300	49900	49900	49900	49900	8
461	20240610	120700	604530100	49950	49900	49950	49900	72
462	20240610	120600	600935200	49900	49950	49950	49900	47
463	20240610	120500	598589850	49900	49900	49900	49900	6
464	20240610	120400	598290450	49900	49850	49900	49850	5
465	20240610	120300	598041000	49850	49900	49900	49850	876
466	20240610	120200	554329400	49950	49900	49950	49900	9
467	20240610	120100	553880150	49950	49950	49950	49900	52
468	20240610	120000	551283250	49900	49900	49900	49900	6
469	20240610	115900	550983850	49900	49900	49950	49900	47
470	20240610	115800	548638500	49950	49900	49950	49900	41
471	20240610	115700	546590600	49950	49950	49950	49900	18
472	20240610	115600	545691850	49900	49900	49900	49900	12
473	20240610	115500	545093050	49950	49900	49950	49850	92
474	20240610	115400	540500050	49900	49950	49950	49900	20
475	20240610	115300	539502000	49900	49950	49950	49900	37
476	20240610	115200	537655450	49950	49900	49950	49900	59
477	20240610	115100	534709350	49900	49900	49950	49900	15
478	20240610	115000	533960450	49950	49950	49950	49950	10
479	20240610	114900	533460950	49950	49950	49950	49900	85
480	20240610	114800	529215500	49900	49950	49950	49900	11
481	20240610	114700	528666550	49950	49900	49950	49900	7
482	20240610	114600	528316950	49950	49900	49950	49900	48
483	20240610	114500	525919600	49950	49900	49950	49900	20
484	20240610	114400	524921100	49900	49900	49900	49900	1
485	20240610	114300	524871200	49900	49900	49900	49900	16
486	20240610	114200	524072800	49850	49850	49900	49850	14
487	20240610	114100	523374800	49900	49900	49900	49900	4
488	20240610	114000	523175200	49900	49900	49900	49850	66
489	20240610	113900	519881850	49900	49850	49900	49850	7
490	20240610	113800	519532750	49850	49850	49900	49850	10
491	20240610	113700	519034200	49850	49850	49850	49850	5
492	20240610	113600	518784950	49850	49850	49900	49850	25
493	20240610	113500	517537900	49850	49900	49900	49850	11
494	20240610	113400	516989250	49900	49850	49900	49850	67
495	20240610	113300	513647200	49850	49850	49850	49850	11
496	20240610	113200	513098850	49900	49900	49900	49850	39
497	20240610	113100	511153100	49850	49850	49850	49850	10
498	20240610	113000	510654600	49850	49800	49850	49800	24
499	20240610	112900	509458250	49800	49850	49850	49800	14
500	20240610	112800	508761000	49850	49850	49850	49800	51
501	20240610	112700	506218700	49850	49850	49850	49850	1
502	20240610	112600	506168850	49850	49850	49850	49850	17
503	20240610	112500	505321400	49850	49900	49900	49850	102
504	20240610	112400	500234700	49900	49850	49900	49850	65
505	20240610	112300	496991400	49850	49850	49850	49850	16
506	20240610	112200	496193800	49900	49850	49900	49850	16
507	20240610	112100	495395950	49900	49900	49900	49900	42
508	20240610	112000	493300150	49900	49900	49950	49900	103
509	20240610	111900	488160000	49900	49900	49950	49900	42
510	20240610	111800	486064150	49950	49900	49950	49900	111
511	20240610	111700	480523250	49950	49900	49950	49900	22
512	20240610	111600	479425000	49900	49900	49900	49900	2
513	20240610	111500	479325200	49950	49950	49950	49950	66
514	20240610	111400	476028500	50000	49950	50000	49950	19
515	20240610	111300	475078950	49950	49950	49950	49950	14
516	20240610	111200	474379650	50000	49950	50000	49950	106
517	20240610	111100	469079950	50000	49950	50000	49950	13
518	20240610	111000	468430500	49950	49950	50000	49900	530
519	20240610	110900	441957300	49950	49950	49950	49900	121
520	20240610	110800	435913400	49900	49900	49900	49900	42
521	20240610	110700	433817600	49900	49900	49900	49900	12
522	20240610	110600	433218800	49950	49900	49950	49900	50
523	20240610	110500	430721350	49950	49950	49950	49950	28
524	20240610	110400	429322750	49900	49950	49950	49900	16
525	20240610	110300	428524150	49950	49950	49950	49950	73
526	20240610	110200	424877800	49900	49900	49900	49900	0
527	20240610	110100	424877800	49900	49950	49950	49900	12
528	20240610	110000	424278800	49900	49850	49950	49850	29
529	20240610	105900	422831000	49850	49900	49900	49850	8
530	20240610	105800	422431850	49900	49950	49950	49900	97
531	20240610	105700	417591300	49900	49950	49950	49900	69
532	20240610	105600	414145100	49950	49900	49950	49900	2
533	20240610	105500	414045250	49900	49900	49900	49900	16
534	20240610	105400	413246850	49900	49950	49950	49900	356
535	20240610	105300	395479650	49900	49900	49900	49900	3
536	20240610	105200	395329950	49950	49900	49950	49900	7
537	20240610	105100	394980600	49950	49950	49950	49900	58
538	20240610	105000	392083800	49900	49900	49900	49900	39
539	20240610	104900	390137700	49900	49900	49900	49900	7
540	20240610	104800	389788400	49900	49850	49900	49850	42
541	20240610	104700	387692900	49900	49900	49900	49900	343
542	20240610	104600	370577200	49900	49850	49900	49850	57
543	20240610	104500	367733200	49850	49850	49900	49850	59
544	20240610	104400	364789400	49850	49850	49850	49850	0
545	20240610	104300	364789400	49850	49850	49850	49850	19
546	20240610	104200	363842250	49900	49850	49900	49850	54
547	20240610	104100	361150250	49800	49800	49850	49800	8
548	20240610	104000	360751800	49850	49850	49850	49850	4
549	20240610	103900	360552400	49850	49850	49900	49800	57
550	20240610	103800	357710550	49850	49850	49850	49850	25
551	20240610	103700	356464300	49850	49850	49900	49850	35
552	20240610	103600	354719200	49900	49800	49900	49800	12
553	20240610	103500	354121100	49800	49800	49850	49800	71
554	20240610	103400	350583300	49800	49850	49850	49800	2
555	20240610	103300	350483650	49850	49850	49850	49850	38
556	20240610	103200	348589350	49850	49850	49900	49800	45
557	20240610	103100	346345650	49800	49800	49800	49800	7
558	20240610	103000	345997050	49800	49850	49850	49800	29
559	20240610	102900	344552400	49900	49850	49900	49850	51
560	20240610	102800	342007900	49800	49800	49800	49800	5
561	20240610	102700	341758900	49800	49850	49850	49800	23
562	20240610	102600	340612400	49900	49850	49900	49850	50
563	20240610	102500	338117500	49850	49850	49850	49850	11
564	20240610	102400	337569150	49850	49850	49850	49850	86
565	20240610	102300	333282050	49850	49900	49900	49800	85
566	20240610	102200	329045750	49900	49800	49900	49800	24
567	20240610	102100	327849200	49800	49850	49850	49800	9
568	20240610	102000	327400950	49850	49900	49900	49800	62
569	20240610	101900	324308300	49850	49800	49850	49800	20
570	20240610	101800	323311650	49850	49850	49850	49850	1
571	20240610	101700	323261800	49900	49900	49900	49900	0
572	20240610	101600	323261800	49900	49800	49900	49800	45
573	20240610	101500	321020700	49900	49850	49900	49800	44
574	20240610	101400	318825850	49850	49750	49850	49750	17
575	20240610	101300	317979250	49800	49800	49800	49800	7
576	20240610	101200	317630650	49800	49800	49850	49800	16
577	20240610	101100	316833750	49800	49800	49850	49800	77
578	20240610	101000	312997800	49750	49750	49750	49750	1
579	20240610	100900	312948050	49800	49750	49800	49750	7
580	20240610	100800	312599750	49750	49800	49800	49750	62
581	20240610	100700	309513250	49800	49750	49800	49750	2
582	20240610	100600	309413700	49800	49750	49800	49750	76
583	20240610	100500	305632300	49750	49800	49800	49750	49
584	20240610	100400	303192450	49800	49800	49800	49800	30
585	20240610	100300	301698450	49800	49850	49850	49800	54
586	20240610	100200	299009150	49800	49750	49850	49750	91
587	20240610	100100	294477200	49750	49800	49800	49750	53
588	20240610	100000	291840300	49750	49800	49800	49750	2
589	20240610	095900	291740750	49750	49800	49850	49750	83
590	20240610	095800	287605900	49800	49800	49800	49800	0
591	20240610	095700	287605900	49800	49800	49800	49800	6
592	20240610	095600	287307100	49800	49850	49850	49750	81
593	20240610	095500	283272800	49800	49850	49850	49800	60
594	20240610	095400	280284750	49850	49850	49850	49850	1
595	20240610	095300	280234900	49850	49850	49850	49800	90
596	20240610	095200	275749800	49900	49900	49900	49900	47
597	20240610	095100	273404500	49850	49850	49850	49850	0
598	20240610	095000	273404500	49850	49850	49900	49850	56
599	20240610	094900	270612800	49850	49750	49850	49750	94
600	20240610	094800	265927000	49850	49800	49850	49800	30
601	20240610	094700	264432500	49800	49850	49900	49800	74
602	20240610	094600	260745700	49850	49850	49850	49750	79
603	20240610	094500	256807900	49850	49850	49850	49850	0
604	20240610	094400	256807900	49850	49850	49850	49750	9
605	20240610	094300	256359750	49800	49800	49900	49800	122
606	20240610	094200	250277600	49800	49700	49800	49700	48
607	20240610	094100	247889400	49850	49850	49850	49850	1
608	20240610	094000	247839550	49700	49700	49750	49700	68
609	20240610	093900	244457150	49750	49750	49750	49750	1
610	20240610	093800	244407400	49750	49750	49750	49750	54
611	20240610	093700	241720900	49750	49750	49900	49750	65
612	20240610	093600	238485150	49700	49700	49700	49700	0
613	20240610	093500	238485150	49700	49700	49700	49700	90
614	20240610	093400	234012150	49750	49700	49750	49700	8
615	20240610	093300	233614500	49650	49700	49700	49650	24
616	20240610	093200	232421750	49700	49750	49750	49700	32
617	20240610	093100	230831300	49700	49750	49750	49650	131
618	20240610	093000	224324400	49750	49750	49750	49750	3
619	20240610	092900	224175150	49650	49650	49650	49650	196
620	20240610	092800	214443750	49650	49700	49700	49650	99
621	20240610	092700	209526300	49700	49700	49750	49700	36
622	20240610	092600	207736700	49750	49750	49750	49700	81
623	20240610	092500	203709250	49700	49700	49700	49700	92
624	20240610	092400	199136850	49700	49700	49700	49700	0
625	20240610	092300	199136850	49700	49750	49750	49650	208
626	20240610	092200	188801850	49750	49700	49750	49700	47
627	20240610	092100	186465000	49700	49700	49700	49700	229
628	20240610	092000	175083700	49700	49700	49700	49700	23
629	20240610	091900	173940600	49700	49700	49700	49700	16
630	20240610	091800	173145400	49700	49700	49700	49650	179
631	20240610	091700	164249650	49700	49700	49700	49700	13
632	20240610	091600	163603550	49700	49700	49700	49700	1
633	20240610	091500	163553850	49650	49700	49700	49650	21
634	20240610	091400	162511150	49700	49700	49700	49700	30
635	20240610	091300	161020150	49700	49700	49700	49700	13
636	20240610	091200	160374050	49700	49700	49700	49700	27
637	20240610	091100	159032150	49700	49750	49750	49700	10
638	20240610	091000	158534700	49750	49600	49750	49600	90
639	20240610	090900	154065950	49650	49650	49650	49650	26
640	20240610	090800	152775050	49600	49700	49700	49600	165
641	20240610	090700	144583000	49700	49700	49700	49700	7
642	20240610	090600	144235100	49750	49800	49800	49750	12
643	20240610	090500	143637550	49950	49600	49950	49600	85
644	20240610	090400	139420000	49600	49600	49650	49550	464
645	20240610	090300	116407350	49650	49750	49750	49650	143
646	20240610	090200	109307300	49900	49650	49900	49600	281
647	20240610	090100	95351900	49650	49700	49950	49600	730
648	20240610	090000	59096650	49750	49650	49900	49650	1189