KissMeData/069960/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194900	2073998250	49900	49900	49900	49900	979
3	20240603	194800	2073998250	49900	49900	49900	49900	0
4	20240603	194700	2073998250	49900	49900	49900	49900	0
5	20240603	194600	2073998250	49900	49900	49900	49900	0
6	20240603	194500	2073998250	49900	49900	49900	49900	0
7	20240603	194400	2073998250	49900	49900	49900	49900	0
8	20240603	194300	2073998250	49900	49900	49900	49900	0
9	20240603	194200	2073998250	49900	49900	49900	49900	0
10	20240603	194100	2073998250	49900	49900	49900	49900	0
11	20240603	194000	2073998250	49900	49900	49900	49900	0
12	20240603	193900	2073998250	49900	49900	49900	49900	0
13	20240603	193800	2073998250	49900	49900	49900	49900	0
14	20240603	193700	2073998250	49900	49900	49900	49900	0
15	20240603	193600	2073998250	49900	49900	49900	49900	0
16	20240603	193500	2073998250	49900	49900	49900	49900	0
17	20240603	193400	2073998250	49900	49900	49900	49900	0
18	20240603	193300	2073998250	49900	49900	49900	49900	0
19	20240603	193200	2073998250	49900	49900	49900	49900	0
20	20240603	193100	2073998250	49900	49900	49900	49900	0
21	20240603	193000	2073998250	49900	49900	49900	49900	0
22	20240603	192900	2073998250	49900	49900	49900	49900	0
23	20240603	192800	2073998250	49900	49900	49900	49900	0
24	20240603	192700	2073998250	49900	49900	49900	49900	0
25	20240603	192600	2073998250	49900	49900	49900	49900	0
26	20240603	192500	2073998250	49900	49900	49900	49900	0
27	20240603	192400	2073998250	49900	49900	49900	49900	0
28	20240603	192300	2073998250	49900	49900	49900	49900	0
29	20240603	192200	2073998250	49900	49900	49900	49900	0
30	20240603	192100	2073998250	49900	49900	49900	49900	0
31	20240603	192000	2073998250	49900	49900	49900	49900	0
32	20240603	191900	2073998250	49900	49900	49900	49900	979
33	20240603	191800	2073998250	49900	49900	49900	49900	0
34	20240603	191700	2073998250	49900	49900	49900	49900	0
35	20240603	191600	2073998250	49900	49900	49900	49900	0
36	20240603	191500	2073998250	49900	49900	49900	49900	0
37	20240603	191400	2073998250	49900	49900	49900	49900	0
38	20240603	191300	2073998250	49900	49900	49900	49900	0
39	20240603	191200	2073998250	49900	49900	49900	49900	0
40	20240603	191100	2073998250	49900	49900	49900	49900	0
41	20240603	191000	2073998250	49900	49900	49900	49900	0
42	20240603	190900	2073998250	49900	49900	49900	49900	0
43	20240603	190800	2073998250	49900	49900	49900	49900	0
44	20240603	190700	2073998250	49900	49900	49900	49900	0
45	20240603	190600	2073998250	49900	49900	49900	49900	0
46	20240603	190500	2073998250	49900	49900	49900	49900	0
47	20240603	190400	2073998250	49900	49900	49900	49900	0
48	20240603	190300	2073998250	49900	49900	49900	49900	0
49	20240603	190200	2073998250	49900	49900	49900	49900	0
50	20240603	190100	2073998250	49900	49900	49900	49900	0
51	20240603	190000	2073998250	49900	49900	49900	49900	0
52	20240603	185900	2073998250	49900	49900	49900	49900	0
53	20240603	185800	2073998250	49900	49900	49900	49900	0
54	20240603	185700	2073998250	49900	49900	49900	49900	0
55	20240603	185600	2073998250	49900	49900	49900	49900	0
56	20240603	185500	2073998250	49900	49900	49900	49900	0
57	20240603	185400	2073998250	49900	49900	49900	49900	0
58	20240603	185300	2073998250	49900	49900	49900	49900	0
59	20240603	185200	2073998250	49900	49900	49900	49900	0
60	20240603	185100	2073998250	49900	49900	49900	49900	0
61	20240603	185000	2073998250	49900	49900	49900	49900	0
62	20240603	184900	2073998250	49900	49900	49900	49900	979
63	20240603	184800	2073998250	49900	49900	49900	49900	0
64	20240603	184700	2073998250	49900	49900	49900	49900	0
65	20240603	184600	2073998250	49900	49900	49900	49900	0
66	20240603	184500	2073998250	49900	49900	49900	49900	0
67	20240603	184400	2073998250	49900	49900	49900	49900	0
68	20240603	184300	2073998250	49900	49900	49900	49900	0
69	20240603	184200	2073998250	49900	49900	49900	49900	0
70	20240603	184100	2073998250	49900	49900	49900	49900	0
71	20240603	184000	2073998250	49900	49900	49900	49900	0
72	20240603	183900	2073998250	49900	49900	49900	49900	0
73	20240603	183800	2073998250	49900	49900	49900	49900	0
74	20240603	183700	2073998250	49900	49900	49900	49900	0
75	20240603	183600	2073998250	49900	49900	49900	49900	0
76	20240603	183500	2073998250	49900	49900	49900	49900	0
77	20240603	183400	2073998250	49900	49900	49900	49900	0
78	20240603	183300	2073998250	49900	49900	49900	49900	0
79	20240603	183200	2073998250	49900	49900	49900	49900	0
80	20240603	183100	2073998250	49900	49900	49900	49900	0
81	20240603	183000	2073998250	49900	49900	49900	49900	0
82	20240603	182900	2073998250	49900	49900	49900	49900	0
83	20240603	182800	2073998250	49900	49900	49900	49900	0
84	20240603	182700	2073998250	49900	49900	49900	49900	0
85	20240603	182600	2073998250	49900	49900	49900	49900	0
86	20240603	182500	2073998250	49900	49900	49900	49900	0
87	20240603	182400	2073998250	49900	49900	49900	49900	0
88	20240603	182300	2073998250	49900	49900	49900	49900	0
89	20240603	182200	2073998250	49900	49900	49900	49900	0
90	20240603	182100	2073998250	49900	49900	49900	49900	0
91	20240603	182000	2073998250	49900	49900	49900	49900	0
92	20240603	181900	2073998250	49900	49900	49900	49900	979
93	20240603	181800	2073998250	49900	49900	49900	49900	0
94	20240603	181700	2073998250	49900	49900	49900	49900	0
95	20240603	181600	2073998250	49900	49900	49900	49900	0
96	20240603	181500	2073998250	49900	49900	49900	49900	0
97	20240603	181400	2073998250	49900	49900	49900	49900	0
98	20240603	181300	2073998250	49900	49900	49900	49900	0
99	20240603	181200	2073998250	49900	49900	49900	49900	0
100	20240603	181100	2073998250	49900	49900	49900	49900	0
101	20240603	181000	2073998250	49900	49900	49900	49900	0
102	20240603	180900	2073998250	49900	49900	49900	49900	0
103	20240603	180800	2073998250	49900	49900	49900	49900	0
104	20240603	180700	2073998250	49900	49900	49900	49900	0
105	20240603	180600	2073998250	49900	49900	49900	49900	0
106	20240603	180500	2073998250	49900	49900	49900	49900	0
107	20240603	180400	2073998250	49900	49900	49900	49900	0
108	20240603	180300	2073998250	49900	49900	49900	49900	0
109	20240603	180200	2073998250	49900	49900	49900	49900	0
110	20240603	180100	2073998250	49900	49900	49900	49900	0
111	20240603	180000	2073998250	49900	49900	49900	49900	0
112	20240603	175900	2073998250	49900	49900	49900	49900	0
113	20240603	175800	2073998250	49900	49900	49900	49900	0
114	20240603	175700	2073998250	49900	49900	49900	49900	0
115	20240603	175600	2073998250	49900	49900	49900	49900	0
116	20240603	175500	2073998250	49900	49900	49900	49900	0
117	20240603	175400	2073998250	49900	49900	49900	49900	0
118	20240603	175300	2073998250	49900	49900	49900	49900	0
119	20240603	175200	2073998250	49900	49900	49900	49900	0
120	20240603	175100	2073998250	49900	49900	49900	49900	0
121	20240603	175000	2073998250	49900	49900	49900	49900	0
122	20240603	174900	2073998250	49900	49900	49900	49900	979
123	20240603	174800	2073998250	49900	49900	49900	49900	0
124	20240603	174700	2073998250	49900	49900	49900	49900	0
125	20240603	174600	2073998250	49900	49900	49900	49900	0
126	20240603	174500	2073998250	49900	49900	49900	49900	0
127	20240603	174400	2073998250	49900	49900	49900	49900	0
128	20240603	174300	2073998250	49900	49900	49900	49900	0
129	20240603	174200	2073998250	49900	49900	49900	49900	0
130	20240603	174100	2073998250	49900	49900	49900	49900	0
131	20240603	174000	2073998250	49900	49900	49900	49900	0
132	20240603	173900	2073998250	49900	49900	49900	49900	0
133	20240603	173800	2073998250	49900	49900	49900	49900	0
134	20240603	173700	2073998250	49900	49900	49900	49900	0
135	20240603	173600	2073998250	49900	49900	49900	49900	0
136	20240603	173500	2073998250	49900	49900	49900	49900	0
137	20240603	173400	2073998250	49900	49900	49900	49900	0
138	20240603	173300	2073998250	49900	49900	49900	49900	0
139	20240603	173200	2073998250	49900	49900	49900	49900	0
140	20240603	173100	2073998250	49900	49900	49900	49900	0
141	20240603	173000	2073998250	49900	49900	49900	49900	0
142	20240603	172900	2073998250	49900	49900	49900	49900	0
143	20240603	172800	2073998250	49900	49900	49900	49900	0
144	20240603	172700	2073998250	49900	49900	49900	49900	0
145	20240603	172600	2073998250	49900	49900	49900	49900	0
146	20240603	172500	2073998250	49900	49900	49900	49900	0
147	20240603	172400	2073998250	49900	49900	49900	49900	0
148	20240603	172300	2073998250	49900	49900	49900	49900	0
149	20240603	172200	2073998250	49900	49900	49900	49900	0
150	20240603	172100	2073998250	49900	49900	49900	49900	0
151	20240603	172000	2073998250	49900	49900	49900	49900	0
152	20240603	171900	2073998250	49900	49900	49900	49900	979
153	20240603	171800	2073998250	49900	49900	49900	49900	0
154	20240603	171700	2073998250	49900	49900	49900	49900	0
155	20240603	171600	2073998250	49900	49900	49900	49900	0
156	20240603	171500	2073998250	49900	49900	49900	49900	0
157	20240603	171400	2073998250	49900	49900	49900	49900	0
158	20240603	171300	2073998250	49900	49900	49900	49900	0
159	20240603	171200	2073998250	49900	49900	49900	49900	0
160	20240603	171100	2073998250	49900	49900	49900	49900	0
161	20240603	171000	2073998250	49900	49900	49900	49900	0
162	20240603	170900	2073998250	49900	49900	49900	49900	0
163	20240603	170800	2073998250	49900	49900	49900	49900	0
164	20240603	170700	2073998250	49900	49900	49900	49900	0
165	20240603	170600	2073998250	49900	49900	49900	49900	0
166	20240603	170500	2073998250	49900	49900	49900	49900	0
167	20240603	170400	2073998250	49900	49900	49900	49900	0
168	20240603	170300	2073998250	49900	49900	49900	49900	0
169	20240603	170200	2073998250	49900	49900	49900	49900	0
170	20240603	170100	2073998250	49900	49900	49900	49900	0
171	20240603	170000	2073998250	49900	49900	49900	49900	0
172	20240603	165900	2073998250	49900	49900	49900	49900	0
173	20240603	165800	2073998250	49900	49900	49900	49900	0
174	20240603	165700	2073998250	49900	49900	49900	49900	0
175	20240603	165600	2073998250	49900	49900	49900	49900	0
176	20240603	165500	2073998250	49900	49900	49900	49900	0
177	20240603	165400	2073998250	49900	49900	49900	49900	0
178	20240603	165300	2073998250	49900	49900	49900	49900	0
179	20240603	165200	2073998250	49900	49900	49900	49900	0
180	20240603	165100	2073998250	49900	49900	49900	49900	0
181	20240603	165000	2073998250	49900	49900	49900	49900	0
182	20240603	164900	2073998250	49900	49900	49900	49900	979
183	20240603	164800	2073998250	49900	49900	49900	49900	0
184	20240603	164700	2073998250	49900	49900	49900	49900	0
185	20240603	164600	2073998250	49900	49900	49900	49900	0
186	20240603	164500	2073998250	49900	49900	49900	49900	0
187	20240603	164400	2073998250	49900	49900	49900	49900	0
188	20240603	164300	2073998250	49900	49900	49900	49900	0
189	20240603	164200	2073998250	49900	49900	49900	49900	0
190	20240603	164100	2073998250	49900	49900	49900	49900	0
191	20240603	164000	2073998250	49900	49900	49900	49900	0
192	20240603	163900	2073998250	49900	49900	49900	49900	0
193	20240603	163800	2073998250	49900	49900	49900	49900	0
194	20240603	163700	2073998250	49900	49900	49900	49900	0
195	20240603	163600	2073998250	49900	49900	49900	49900	0
196	20240603	163500	2073998250	49900	49900	49900	49900	0
197	20240603	163400	2073998250	49900	49900	49900	49900	0
198	20240603	163300	2073998250	49900	49900	49900	49900	0
199	20240603	163200	2073998250	49900	49900	49900	49900	0
200	20240603	163100	2073998250	49900	49900	49900	49900	0
201	20240603	163000	2073998250	49900	49900	49900	49900	0
202	20240603	162900	2073998250	49900	49900	49900	49900	0
203	20240603	162800	2073998250	49900	49900	49900	49900	0
204	20240603	162700	2073998250	49900	49900	49900	49900	0
205	20240603	162600	2073998250	49900	49900	49900	49900	0
206	20240603	162500	2073998250	49900	49900	49900	49900	0
207	20240603	162400	2073998250	49900	49900	49900	49900	0
208	20240603	162300	2073998250	49900	49900	49900	49900	0
209	20240603	162200	2073998250	49900	49900	49900	49900	0
210	20240603	162100	2073998250	49900	49900	49900	49900	0
211	20240603	162000	2073998250	49900	49900	49900	49900	0
212	20240603	161900	2073998250	49900	49900	49900	49900	979
213	20240603	161800	2073998250	49900	49900	49900	49900	0
214	20240603	161700	2073998250	49900	49900	49900	49900	0
215	20240603	161600	2073998250	49900	49900	49900	49900	0
216	20240603	161500	2073998250	49900	49900	49900	49900	0
217	20240603	161400	2073998250	49900	49900	49900	49900	0
218	20240603	161300	2073998250	49900	49900	49900	49900	0
219	20240603	161200	2073998250	49900	49900	49900	49900	0
220	20240603	161100	2073998250	49900	49900	49900	49900	0
221	20240603	161000	2073998250	49900	49900	49900	49900	0
222	20240603	160900	2073998250	49900	49900	49900	49900	0
223	20240603	160800	2073998250	49900	49900	49900	49900	0
224	20240603	160700	2073998250	49900	49900	49900	49900	0
225	20240603	160600	2073998250	49900	49900	49900	49900	0
226	20240603	160500	2073998250	49900	49900	49900	49900	0
227	20240603	160400	2073998250	49900	49900	49900	49900	0
228	20240603	160300	2073998250	49900	49900	49900	49900	0
229	20240603	160200	2073998250	49900	49900	49900	49900	0
230	20240603	160100	2073998250	49900	49900	49900	49900	0
231	20240603	160000	2073998250	49900	49900	49900	49900	0
232	20240603	155900	2073998250	49900	49900	49900	49900	0
233	20240603	155800	2073998250	49900	49900	49900	49900	0
234	20240603	155700	2073998250	49900	49900	49900	49900	0
235	20240603	155600	2073998250	49900	49900	49900	49900	0
236	20240603	155500	2073998250	49900	49900	49900	49900	0
237	20240603	155400	2073998250	49900	49900	49900	49900	0
238	20240603	155300	2073998250	49900	49900	49900	49900	0
239	20240603	155200	2073998250	49900	49900	49900	49900	0
240	20240603	155100	2073998250	49900	49900	49900	49900	0
241	20240603	155000	2073998250	49900	49900	49900	49900	0
242	20240603	154900	2073998250	49900	49900	49900	49900	979
243	20240603	154800	2073998250	49900	49900	49900	49900	0
244	20240603	154700	2073998250	49900	49900	49900	49900	0
245	20240603	154600	2073998250	49900	49900	49900	49900	0
246	20240603	154500	2073998250	49900	49900	49900	49900	0
247	20240603	154400	2073998250	49900	49900	49900	49900	0
248	20240603	154300	2073998250	49900	49900	49900	49900	0
249	20240603	154200	2073998250	49900	49900	49900	49900	0
250	20240603	154100	2073998250	49900	49900	49900	49900	0
251	20240603	154000	2073998250	49900	49900	49900	49900	0
252	20240603	153900	2073998250	49900	49900	49900	49900	0
253	20240603	153800	2073998250	49900	49900	49900	49900	0
254	20240603	153700	2073998250	49900	49900	49900	49900	0
255	20240603	153600	2073998250	49900	49900	49900	49900	0
256	20240603	153500	2073998250	49900	49900	49900	49900	0
257	20240603	153400	2073998250	49900	49900	49900	49900	0
258	20240603	153300	2073998250	49900	49900	49900	49900	0
259	20240603	153200	2073998250	49900	49900	49900	49900	0
260	20240603	153100	2073998250	49900	49900	49900	49900	0
261	20240603	153000	2073998250	49900	49900	49900	49900	979
262	20240603	152900	2025146150	49900	49900	49900	49900	0
263	20240603	152800	2025146150	49900	49900	49900	49900	0
264	20240603	152700	2025146150	49900	49900	49900	49900	0
265	20240603	152600	2025146150	49900	49900	49900	49900	0
266	20240603	152500	2025146150	49900	49900	49900	49900	0
267	20240603	152400	2025146150	49900	49900	49900	49900	0
268	20240603	152300	2025146150	49900	49900	49900	49900	0
269	20240603	152200	2025146150	49900	49900	49900	49900	0
270	20240603	152100	2025146150	49900	49900	49900	49900	0
271	20240603	152000	2025146150	49900	49900	49900	49900	0
272	20240603	151900	2025146150	49900	49900	49900	49900	71
273	20240603	151800	2021603250	49850	49900	49900	49850	16
274	20240603	151700	2020804950	49900	49850	49900	49800	255
275	20240603	151600	2008088500	49850	49850	49850	49850	13
276	20240603	151500	2007440450	49850	49800	49850	49800	199
277	20240603	151400	1997521650	49850	49850	49850	49800	193
278	20240603	151300	1987900650	49850	49800	49850	49800	112
279	20240603	151200	1982317650	49850	49800	49850	49800	433
280	20240603	151100	1960732800	49850	49800	49850	49800	153
281	20240603	151000	1953106000	49850	49800	49850	49800	12
282	20240603	150900	1952507950	49800	49850	49850	49800	17
283	20240603	150800	1951660700	49850	49800	49850	49800	14
284	20240603	150700	1950963050	49850	49800	49850	49800	8
285	20240603	150600	1950564600	49850	49850	49850	49800	12
286	20240603	150500	1949966650	49850	49800	49850	49800	15
287	20240603	150400	1949219100	49800	49850	49850	49800	18
288	20240603	150300	1948322050	49800	49850	49850	49800	22
289	20240603	150200	1947226050	49850	49850	49850	49800	229
290	20240603	150100	1935810950	49850	49800	49850	49800	16
291	20240603	150000	1935013600	49800	49800	49850	49800	10
292	20240603	145900	1934515500	49800	49800	49850	49800	25
293	20240603	145800	1933269700	49850	49800	49850	49800	6
294	20240603	145700	1932970850	49850	49850	49900	49800	406
295	20240603	145600	1912730500	49850	49850	49900	49850	43
296	20240603	145500	1910585600	49850	49850	49900	49850	21
297	20240603	145400	1909537950	49900	49900	49900	49850	10
298	20240603	145300	1909039050	49850	49850	49900	49850	7
299	20240603	145200	1908690000	49900	49850	49900	49850	30
300	20240603	145100	1907193600	49900	49850	49900	49850	5
301	20240603	145000	1906944200	49900	49900	49900	49850	12
302	20240603	144900	1906345500	49900	49850	49900	49850	18
303	20240603	144800	1905447850	49900	49900	49900	49850	23
304	20240603	144700	1904300450	49900	49850	49900	49850	9
305	20240603	144600	1903851600	49900	49850	49900	49850	13
306	20240603	144500	1903203150	49850	49850	49900	49850	149
307	20240603	144400	1895774150	49850	49900	49900	49850	70
308	20240603	144300	1892281700	49900	49850	49900	49850	8
309	20240603	144200	1891882700	49900	49900	49900	49850	78
310	20240603	144100	1887993550	49850	49850	49900	49850	13
311	20240603	144000	1887345100	49850	49900	49900	49850	32
312	20240603	143900	1885749750	49850	49850	49900	49850	15
313	20240603	143800	1885001550	49900	49900	49900	49850	259
314	20240603	143700	1872078700	49850	49850	49900	49850	10
315	20240603	143600	1871579850	49850	49900	49900	49850	17
316	20240603	143500	1870731700	49900	49850	49900	49850	134
317	20240603	143400	1864051000	49900	49850	49900	49850	541
318	20240603	143300	1837081950	49850	49900	49900	49850	13
319	20240603	143200	1836433400	49900	49900	49900	49850	16
320	20240603	143100	1835635300	49900	49850	49900	49850	29
321	20240603	143000	1834189200	49850	49850	49900	49850	95
322	20240603	142900	1829452950	49850	49850	49900	49850	16
323	20240603	142800	1828655250	49900	49900	49900	49850	76
324	20240603	142700	1824863000	49850	49850	49850	49850	5
325	20240603	142600	1824613750	49850	49850	49900	49850	407
326	20240603	142500	1804305750	49850	49850	49900	49850	335
327	20240603	142400	1787605450	49850	49900	49900	49850	25
328	20240603	142300	1786358800	49900	49900	49900	49850	56
329	20240603	142200	1783565600	49850	49850	49900	49850	20
330	20240603	142100	1782568100	49850	49900	49900	49850	30
331	20240603	142000	1781071850	49850	49900	49900	49850	13
332	20240603	141900	1780423750	49900	49900	49900	49850	45
333	20240603	141800	1778178900	49900	49850	49900	49850	23
334	20240603	141700	1777031550	49850	49850	49900	49850	164
335	20240603	141600	1768855600	49850	49850	49900	49850	18
336	20240603	141500	1767958250	49900	49900	49900	49850	33
337	20240603	141400	1766312400	49900	49850	49900	49850	18
338	20240603	141300	1765414500	49850	49850	49900	49850	125
339	20240603	141200	1759181350	49850	49900	49900	49850	57
340	20240603	141100	1756338700	49900	49900	49900	49850	22
341	20240603	141000	1755241050	49900	49900	49900	49850	99
342	20240603	140900	1750303100	49850	49850	49900	49850	9
343	20240603	140800	1749854350	49850	49900	49900	49850	22
344	20240603	140700	1748756850	49850	49900	49900	49850	3
345	20240603	140600	1748607200	49850	49900	49900	49850	700
346	20240603	140500	1713684650	49950	49950	49950	49950	1
347	20240603	140400	1713634700	49950	49950	49950	49900	35
348	20240603	140300	1711887250	49900	49900	49900	49900	4
349	20240603	140200	1711687650	49900	49900	49950	49900	27
350	20240603	140100	1710339750	49900	49950	49950	49900	45
351	20240603	140000	1708092050	49950	49950	49950	49900	79
352	20240603	135900	1704148850	49900	49950	49950	49900	51
353	20240603	135800	1701603700	49950	49950	49950	49900	51
354	20240603	135700	1699056400	49950	49900	49950	49900	246
355	20240603	135600	1686780250	49900	49950	49950	49900	15
356	20240603	135500	1686031650	49950	49950	49950	49950	17
357	20240603	135400	1685182500	49900	49950	49950	49900	201
358	20240603	135300	1675151900	49950	49950	49950	49950	20
359	20240603	135200	1674152900	49900	49950	49950	49900	4
360	20240603	135100	1673953200	49950	49950	49950	49900	30
361	20240603	135000	1672455400	49900	49900	49950	49900	55
362	20240603	134900	1669709600	49950	49950	49950	49950	6
363	20240603	134800	1669409900	49900	49950	49950	49900	30
364	20240603	134700	1667912450	49900	49900	49900	49900	3
365	20240603	134600	1667762750	49950	49950	49950	49950	11
366	20240603	134500	1667213300	49950	49950	49950	49950	3
367	20240603	134400	1667063450	49950	49900	49950	49900	17
368	20240603	134300	1666214500	49950	49900	49950	49900	5
369	20240603	134200	1665964800	49900	49950	49950	49900	20
370	20240603	134100	1664966450	49950	49950	49950	49900	15
371	20240603	134000	1664217300	49900	49950	49950	49900	11
372	20240603	133900	1663667950	49950	49950	49950	49950	45
373	20240603	133800	1661420200	49900	49950	49950	49900	37
374	20240603	133700	1659572100	49950	49950	49950	49950	13
375	20240603	133600	1658922750	49950	49950	49950	49900	54
376	20240603	133500	1656225600	49950	49950	49950	49950	65
377	20240603	133400	1652978850	49950	49900	49950	49900	11
378	20240603	133300	1652429450	49950	49950	49950	49900	69
379	20240603	133200	1648982950	49900	49900	49900	49900	1
380	20240603	133100	1648933050	49950	49950	49950	49900	29
381	20240603	133000	1647485050	49950	49950	49950	49950	29
382	20240603	132900	1646036500	49950	49950	49950	49900	22
383	20240603	132800	1644937650	49900	49900	49950	49900	482
384	20240603	132700	1620878200	49900	49900	49900	49900	20
385	20240603	132600	1619880200	49900	49900	49900	49900	32
386	20240603	132500	1618283400	49900	49900	49900	49900	0
387	20240603	132400	1618283400	49900	49900	49900	49850	47
388	20240603	132300	1615938150	49900	49900	49900	49900	102
389	20240603	132200	1610848350	49900	49850	49900	49850	290
390	20240603	132100	1596391550	49850	49850	49850	49850	50
391	20240603	132000	1593899050	49850	49850	49850	49850	6
392	20240603	131900	1593599950	49800	49850	49850	49800	146
393	20240603	131800	1586326900	49850	49850	49850	49850	28
394	20240603	131700	1584931100	49850	49800	49850	49800	130
395	20240603	131600	1578450650	49850	49850	49850	49850	56
396	20240603	131500	1575659050	49850	49800	49850	49800	35
397	20240603	131400	1573914550	49850	49850	49850	49850	31
398	20240603	131300	1572369200	49850	49850	49850	49850	82
399	20240603	131200	1568281500	49850	49850	49850	49850	112
400	20240603	131100	1562698300	49850	49800	49850	49800	601
401	20240603	131000	1532767200	49800	49750	49800	49750	202
402	20240603	130900	1522712900	49750	49750	49750	49750	55
403	20240603	130800	1519976650	49750	49750	49750	49750	41
404	20240603	130700	1517936900	49750	49750	49800	49750	40
405	20240603	130600	1515946000	49750	49750	49750	49750	52
406	20240603	130500	1513359000	49750	49800	49800	49750	11
407	20240603	130400	1512811400	49750	49800	49800	49750	14
408	20240603	130300	1512114450	49750	49750	49750	49750	6
409	20240603	130200	1511815950	49800	49800	49800	49750	18
410	20240603	130100	1510919600	49800	49750	49800	49750	10
411	20240603	130000	1510422000	49750	49750	49800	49750	26
412	20240603	125900	1509127500	49750	49800	49800	49750	8
413	20240603	125800	1508729400	49800	49800	49800	49750	12
414	20240603	125700	1508131850	49750	49750	49800	49750	25
415	20240603	125600	1506887650	49750	49800	49800	49750	11
416	20240603	125500	1506340050	49750	49750	49800	49750	12
417	20240603	125400	1505742700	49750	49800	49800	49750	41
418	20240603	125300	1503701500	49800	49750	49800	49750	20
419	20240603	125200	1502705800	49750	49750	49750	49750	5
420	20240603	125100	1502457050	49750	49800	49800	49750	11
421	20240603	125000	1501909350	49750	49750	49800	49750	20
422	20240603	124900	1500913800	49800	49800	49800	49800	8
423	20240603	124800	1500515400	49750	49800	49800	49750	6
424	20240603	124700	1500216700	49800	49800	49800	49750	26
425	20240603	124600	1498922350	49750	49800	49800	49750	19
426	20240603	124500	1497976400	49750	49800	49800	49750	50
427	20240603	124400	1495486850	49800	49800	49800	49800	200
428	20240603	124300	1485526850	49800	49750	49800	49750	18
429	20240603	124200	1484630550	49750	49800	49800	49750	61
430	20240603	124100	1481593250	49800	49800	49800	49800	0
431	20240603	124000	1481593250	49800	49800	49800	49750	21
432	20240603	123900	1480547750	49750	49800	49800	49750	11
433	20240603	123800	1480000350	49750	49750	49750	49750	8
434	20240603	123700	1479602350	49750	49800	49800	49750	10
435	20240603	123600	1479104400	49750	49750	49750	49750	14
436	20240603	123500	1478407900	49700	49750	49750	49700	131
437	20240603	123400	1471890750	49800	49800	49800	49800	46
438	20240603	123300	1469599950	49800	49750	49800	49750	9
439	20240603	123200	1469151800	49750	49800	49800	49750	11
440	20240603	123100	1468604050	49750	49750	49750	49750	0
441	20240603	123000	1468604050	49750	49800	49800	49750	16
442	20240603	122900	1467807350	49800	49800	49800	49800	8
443	20240603	122800	1467408950	49800	49750	49800	49750	14
444	20240603	122700	1466712000	49800	49800	49800	49800	6
445	20240603	122600	1466413200	49800	49750	49800	49750	12
446	20240603	122500	1465815700	49750	49800	49800	49750	10
447	20240603	122400	1465317750	49800	49800	49800	49800	4
448	20240603	122300	1465118550	49800	49750	49800	49750	20
449	20240603	122200	1464122700	49750	49750	49750	49750	0
450	20240603	122100	1464122700	49750	49800	49800	49700	10
451	20240603	122000	1463625250	49700	49800	49800	49700	19
452	20240603	121900	1462680050	49750	49750	49750	49750	10
453	20240603	121800	1462182550	49800	49750	49800	49750	11
454	20240603	121700	1461634950	49800	49750	49800	49750	11
455	20240603	121600	1461087550	49800	49750	49800	49750	18
456	20240603	121500	1460191250	49700	49700	49700	49700	0
457	20240603	121400	1460191250	49700	49700	49750	49700	71
458	20240603	121300	1456659350	49700	49800	49800	49700	113
459	20240603	121200	1451041000	49800	49800	49800	49800	9
460	20240603	121100	1450592800	49800	49800	49800	49750	5
461	20240603	121000	1450343900	49750	49800	49850	49750	49
462	20240603	120900	1447903600	49750	49750	49800	49750	4
463	20240603	120800	1447704550	49750	49700	49750	49700	3
464	20240603	120700	1447555400	49700	49700	49700	49700	300
465	20240603	120600	1432645400	49700	49850	49850	49700	14
466	20240603	120500	1431948050	49800	49850	49850	49800	14
467	20240603	120400	1431250600	49800	49800	49800	49800	161
468	20240603	120300	1423232800	49850	49850	49850	49850	23
469	20240603	120200	1422086250	49850	49850	49850	49850	3
470	20240603	120100	1421936700	49800	49850	49850	49800	13
471	20240603	120000	1421288700	49850	49800	49850	49800	15
472	20240603	115900	1420541000	49850	49800	49850	49800	80
473	20240603	115800	1416556250	49850	49850	49850	49850	2
474	20240603	115700	1416456550	49850	49850	49850	49800	37
475	20240603	115600	1414613200	49800	49800	49850	49800	31
476	20240603	115500	1413068850	49800	49800	49800	49800	24
477	20240603	115400	1411873650	49850	49800	49850	49800	18
478	20240603	115300	1410976950	49850	49850	49850	49850	52
479	20240603	115200	1408384750	49850	49800	49850	49800	13
480	20240603	115100	1407737100	49850	49800	49850	49800	16
481	20240603	115000	1406939900	49800	49850	49850	49800	52
482	20240603	114900	1404347800	49750	49850	49850	49750	39
483	20240603	114800	1402406050	49850	49850	49850	49800	9
484	20240603	114700	1401957500	49800	49800	49850	49800	15
485	20240603	114600	1401210050	49800	49800	49850	49800	18
486	20240603	114500	1400312950	49800	49800	49800	49800	4
487	20240603	114400	1400113750	49800	49800	49800	49800	1
488	20240603	114300	1400063950	49850	49850	49850	49850	7
489	20240603	114200	1399715000	49850	49850	49850	49800	15
490	20240603	114100	1398967400	49850	49800	49850	49800	17
491	20240603	114000	1398120000	49850	49800	49850	49800	2
492	20240603	113900	1398020350	49850	49850	49850	49850	11
493	20240603	113800	1397472000	49850	49750	49850	49750	3
494	20240603	113700	1397322650	49750	49700	49900	49700	9249
495	20240603	113600	937305500	49700	49700	49700	49650	25
496	20240603	113500	936063700	49700	49700	49700	49650	10
497	20240603	113400	935566750	49700	49650	49700	49650	11
498	20240603	113300	935020400	49700	49700	49700	49700	625
499	20240603	113200	903957900	49700	49700	49700	49650	18
500	20240603	113100	903063400	49650	49700	49700	49650	34
501	20240603	113000	901374100	49700	49650	49700	49650	8
502	20240603	112900	900976550	49700	49700	49700	49700	9
503	20240603	112800	900529250	49700	49700	49700	49700	6
504	20240603	112700	900231050	49650	49650	49700	49650	13
505	20240603	112600	899585450	49650	49700	49700	49650	26
506	20240603	112500	898294100	49700	49700	49700	49650	85
507	20240603	112400	894069650	49700	49700	49700	49650	1420
508	20240603	112300	823565950	49650	49650	49650	49650	2
509	20240603	112200	823466650	49700	49650	49700	49650	9
510	20240603	112100	823019400	49700	49700	49700	49650	562
511	20240603	112000	795115350	49700	49600	49700	49600	73
512	20240603	111900	791490950	49650	49650	49650	49650	24
513	20240603	111800	790299350	49650	49650	49650	49650	11
514	20240603	111700	789753200	49600	49600	49700	49600	15
515	20240603	111600	789008250	49600	49650	49650	49600	53
516	20240603	111500	786379350	49650	49700	49700	49650	21
517	20240603	111400	785336650	49700	49700	49700	49700	0
518	20240603	111300	785336650	49700	49700	49700	49600	2390
519	20240603	111200	666672950	49700	49700	49700	49650	1211
520	20240603	111100	606488150	49700	49750	49750	49700	21
521	20240603	111000	605443450	49750	49750	49750	49750	32
522	20240603	110900	603851450	49700	49750	49750	49700	6
523	20240603	110800	603553050	49750	49700	49750	49700	131
524	20240603	110700	597035850	49750	49750	49750	49750	16
525	20240603	110600	596239850	49750	49700	49750	49700	3
526	20240603	110500	596090650	49700	49700	49700	49700	5
527	20240603	110400	595842150	49700	49700	49700	49700	1
528	20240603	110300	595792450	49700	49750	49750	49700	228
529	20240603	110200	584450800	49750	49700	49750	49700	5
530	20240603	110100	584202250	49700	49750	49750	49700	6
531	20240603	110000	583904000	49700	49700	49700	49700	1
532	20240603	105900	583854300	49700	49750	49750	49700	37
533	20240603	105800	582015150	49750	49750	49750	49750	0
534	20240603	105700	582015150	49750	49700	49750	49700	12
535	20240603	105600	581418700	49700	49700	49700	49700	8
536	20240603	105500	581021100	49700	49700	49700	49700	1
537	20240603	105400	580971400	49750	49750	49750	49750	4
538	20240603	105300	580772400	49700	49700	49700	49700	0
539	20240603	105200	580772400	49700	49750	49750	49700	5
540	20240603	105100	580523700	49700	49700	49700	49700	3
541	20240603	105000	580374600	49700	49750	49750	49700	5
542	20240603	104900	580126050	49750	49750	49750	49750	0
543	20240603	104800	580126050	49750	49700	49750	49700	78
544	20240603	104700	576249350	49700	49750	49750	49700	15
545	20240603	104600	575503800	49700	49700	49750	49700	440
546	20240603	104500	553623800	49700	49700	49750	49700	97
547	20240603	104400	548802300	49700	49700	49700	49700	225
548	20240603	104300	537619800	49700	49700	49700	49700	1
549	20240603	104200	537570100	49750	49750	49750	49750	2
550	20240603	104100	537470600	49750	49750	49750	49700	3
551	20240603	104000	537321400	49750	49750	49750	49750	2
552	20240603	103900	537221900	49750	49750	49750	49750	53
553	20240603	103800	534585150	49750	49750	49750	49750	1
554	20240603	103700	534535400	49800	49750	49800	49750	11
555	20240603	103600	533988000	49750	49750	49750	49750	195
556	20240603	103500	524286750	49750	49750	49750	49750	2
557	20240603	103400	524187250	49750	49750	49750	49750	0
558	20240603	103300	524187250	49750	49750	49750	49750	11
559	20240603	103200	523640000	49750	49750	49750	49750	0
560	20240603	103100	523640000	49750	49750	49750	49750	0
561	20240603	103000	523640000	49750	49750	49750	49750	0
562	20240603	102900	523640000	49750	49800	49800	49750	44
563	20240603	102800	521449950	49750	49750	49750	49750	0
564	20240603	102700	521449950	49750	49750	49750	49750	2
565	20240603	102600	521350450	49750	49750	49750	49750	12
566	20240603	102500	520753450	49750	49750	49800	49750	20
567	20240603	102400	519757600	49800	49800	49800	49750	31
568	20240603	102300	518214500	49750	49750	49750	49750	0
569	20240603	102200	518214500	49750	49750	49750	49750	164
570	20240603	102100	510055500	49750	49800	49800	49750	38
571	20240603	102000	508163500	49750	49800	49800	49750	156
572	20240603	101900	500397400	49800	49800	49800	49800	0
573	20240603	101800	500397400	49800	49800	49800	49800	1
574	20240603	101700	500347600	49750	49750	49750	49750	28
575	20240603	101600	498954600	49800	49800	49800	49800	4
576	20240603	101500	498755400	49800	49800	49800	49800	1
577	20240603	101400	498705600	49800	49800	49800	49800	5
578	20240603	101300	498456600	49750	49800	49800	49750	39
579	20240603	101200	496514850	49800	49800	49800	49800	5
580	20240603	101100	496265850	49800	49800	49800	49800	21
581	20240603	101000	495220050	49800	49800	49800	49800	27
582	20240603	100900	493875450	49800	49700	49800	49700	31
583	20240603	100800	492333650	49700	49700	49750	49700	38
584	20240603	100700	490444550	49750	49700	49750	49700	161
585	20240603	100600	482437800	49700	49700	49700	49700	5
586	20240603	100500	482189300	49750	49750	49750	49750	29
587	20240603	100400	480746550	49750	49750	49800	49750	233
588	20240603	100300	469146400	49750	49750	49900	49750	934
589	20240603	100200	422603000	49750	49750	49750	49750	755
590	20240603	100100	385041750	49750	49700	49750	49700	7
591	20240603	100000	384693750	49750	49750	49750	49750	9
592	20240603	095900	384246000	49750	49700	49750	49700	4
593	20240603	095800	384047050	49750	49750	49750	49700	13
594	20240603	095700	383400450	49750	49750	49750	49700	9
595	20240603	095600	382952800	49700	49700	49750	49700	411
596	20240603	095500	362526050	49750	49700	49750	49700	887
597	20240603	095400	318442050	49700	49800	49800	49650	1294
598	20240603	095300	254082200	49750	49750	49800	49750	543
599	20240603	095200	227067750	49750	49800	49800	49750	9
600	20240603	095100	226619700	49800	49800	49800	49750	108
601	20240603	095000	221241950	49800	49800	49800	49750	45
602	20240603	094900	219001450	49750	49700	49750	49700	15
603	20240603	094800	218255850	49700	49700	49700	49700	428
604	20240603	094700	196984250	49700	49700	49700	49700	5
605	20240603	094600	196735750	49700	49700	49700	49700	3
606	20240603	094500	196586650	49700	49700	49700	49650	26
607	20240603	094400	195295450	49700	49700	49700	49700	5
608	20240603	094300	195046950	49700	49700	49700	49700	5
609	20240603	094200	194798450	49700	49800	49800	49700	218
610	20240603	094100	183962100	49800	49750	49800	49700	97
611	20240603	094000	179137700	49750	49750	49750	49750	8
612	20240603	093900	178739700	49700	49750	49800	49700	15
613	20240603	093800	177993250	49750	49750	49750	49750	126
614	20240603	093700	171724750	49750	49700	49750	49700	81
615	20240603	093600	167698900	49700	49700	49700	49700	48
616	20240603	093500	165313300	49700	49700	49700	49700	11
617	20240603	093400	164766600	49700	49700	49700	49650	195
618	20240603	093300	155075150	49700	49700	49700	49650	63
619	20240603	093200	151944350	49750	49700	49750	49700	336
620	20240603	093100	135242400	49750	49750	49800	49750	69
621	20240603	093000	131809500	49800	49800	49800	49800	4
622	20240603	092900	131610300	49800	49800	49800	49750	16
623	20240603	092800	130814000	49800	49800	49800	49800	3
624	20240603	092700	130664600	49800	49750	49800	49750	4
625	20240603	092600	130465500	49750	49750	49750	49700	88
626	20240603	092500	126088050	49750	49750	49800	49750	176
627	20240603	092400	117331900	49750	49750	49750	49750	3
628	20240603	092300	117182650	49700	49700	49700	49650	86
629	20240603	092200	112909200	49700	49750	49750	49700	36
630	20240603	092100	111119750	49700	49700	49750	49700	10
631	20240603	092000	110622500	49750	49700	49750	49700	5
632	20240603	091900	110373850	49700	49700	49700	49700	5
633	20240603	091800	110125350	49700	49700	49750	49700	36
634	20240603	091700	108336000	49700	49750	49750	49700	10
635	20240603	091600	107838750	49750	49750	49750	49700	8
636	20240603	091500	107440900	49700	49700	49700	49700	14
637	20240603	091400	106745100	49700	49700	49700	49700	205
638	20240603	091300	96556600	49700	49750	49750	49700	198
639	20240603	091200	86715650	49700	49750	49750	49700	6
640	20240603	091100	86417200	49750	49750	49750	49750	13
641	20240603	091000	85770450	49750	49800	49800	49750	42
642	20240603	090900	83679500	49800	49800	49800	49800	5
643	20240603	090800	83430500	49750	49800	49800	49750	10
644	20240603	090700	82932650	49800	49900	49900	49800	68
645	20240603	090600	79543800	49900	49900	50000	49900	80
646	20240603	090500	75550900	49900	49850	49900	49850	227
647	20240603	090400	64232750	49700	49800	49850	49700	57
648	20240603	090300	61395000	49700	49700	49850	49700	647
649	20240603	090200	29231000	49700	49700	49700	49700	49
650	20240603	090100	26795700	49600	49650	49650	49600	393
651	20240603	090000	7287900	49700	50000	50000	49700	146