KissMeData/010060/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185400	5203553200	93600	93600	93600	93600	1531
3	20240604	185300	5203553200	93600	93600	93600	93600	0
4	20240604	185200	5203553200	93600	93600	93600	93600	0
5	20240604	185100	5203553200	93600	93600	93600	93600	0
6	20240604	185000	5203553200	93600	93600	93600	93600	0
7	20240604	184900	5203553200	93600	93600	93600	93600	0
8	20240604	184800	5203553200	93600	93600	93600	93600	0
9	20240604	184700	5203553200	93600	93600	93600	93600	0
10	20240604	184600	5203553200	93600	93600	93600	93600	0
11	20240604	184500	5203553200	93600	93600	93600	93600	0
12	20240604	184400	5203553200	93600	93600	93600	93600	0
13	20240604	184300	5203553200	93600	93600	93600	93600	0
14	20240604	184200	5203553200	93600	93600	93600	93600	0
15	20240604	184100	5203553200	93600	93600	93600	93600	0
16	20240604	184000	5203553200	93600	93600	93600	93600	0
17	20240604	183900	5203553200	93600	93600	93600	93600	0
18	20240604	183800	5203553200	93600	93600	93600	93600	0
19	20240604	183700	5203553200	93600	93600	93600	93600	0
20	20240604	183600	5203553200	93600	93600	93600	93600	0
21	20240604	183500	5203553200	93600	93600	93600	93600	0
22	20240604	183400	5203553200	93600	93600	93600	93600	0
23	20240604	183300	5203553200	93600	93600	93600	93600	0
24	20240604	183200	5203553200	93600	93600	93600	93600	0
25	20240604	183100	5203553200	93600	93600	93600	93600	0
26	20240604	183000	5203553200	93600	93600	93600	93600	0
27	20240604	182900	5203553200	93600	93600	93600	93600	0
28	20240604	182800	5203553200	93600	93600	93600	93600	0
29	20240604	182700	5203553200	93600	93600	93600	93600	0
30	20240604	182600	5203553200	93600	93600	93600	93600	0
31	20240604	182500	5203553200	93600	93600	93600	93600	0
32	20240604	182400	5203553200	93600	93600	93600	93600	1531
33	20240604	182300	5203553200	93600	93600	93600	93600	0
34	20240604	182200	5203553200	93600	93600	93600	93600	0
35	20240604	182100	5203553200	93600	93600	93600	93600	0
36	20240604	182000	5203553200	93600	93600	93600	93600	0
37	20240604	181900	5203553200	93600	93600	93600	93600	0
38	20240604	181800	5203553200	93600	93600	93600	93600	0
39	20240604	181700	5203553200	93600	93600	93600	93600	0
40	20240604	181600	5203553200	93600	93600	93600	93600	0
41	20240604	181500	5203553200	93600	93600	93600	93600	0
42	20240604	181400	5203553200	93600	93600	93600	93600	0
43	20240604	181300	5203553200	93600	93600	93600	93600	0
44	20240604	181200	5203553200	93600	93600	93600	93600	0
45	20240604	181100	5203553200	93600	93600	93600	93600	0
46	20240604	181000	5203553200	93600	93600	93600	93600	0
47	20240604	180900	5203553200	93600	93600	93600	93600	0
48	20240604	180800	5203553200	93600	93600	93600	93600	0
49	20240604	180700	5203553200	93600	93600	93600	93600	0
50	20240604	180600	5203553200	93600	93600	93600	93600	0
51	20240604	180500	5203553200	93600	93600	93600	93600	0
52	20240604	180400	5203553200	93600	93600	93600	93600	0
53	20240604	180300	5203553200	93600	93600	93600	93600	0
54	20240604	180200	5203553200	93600	93600	93600	93600	0
55	20240604	180100	5203553200	93600	93600	93600	93600	0
56	20240604	180000	5203553200	93600	93600	93600	93600	0
57	20240604	175900	5203553200	93600	93600	93600	93600	0
58	20240604	175800	5203553200	93600	93600	93600	93600	0
59	20240604	175700	5203553200	93600	93600	93600	93600	0
60	20240604	175600	5203553200	93600	93600	93600	93600	0
61	20240604	175500	5203553200	93600	93600	93600	93600	0
62	20240604	175400	5203553200	93600	93600	93600	93600	1531
63	20240604	175300	5203553200	93600	93600	93600	93600	0
64	20240604	175200	5203553200	93600	93600	93600	93600	0
65	20240604	175100	5203553200	93600	93600	93600	93600	0
66	20240604	175000	5203553200	93600	93600	93600	93600	0
67	20240604	174900	5203553200	93600	93600	93600	93600	0
68	20240604	174800	5203553200	93600	93600	93600	93600	0
69	20240604	174700	5203553200	93600	93600	93600	93600	0
70	20240604	174600	5203553200	93600	93600	93600	93600	0
71	20240604	174500	5203553200	93600	93600	93600	93600	0
72	20240604	174400	5203553200	93600	93600	93600	93600	0
73	20240604	174300	5203553200	93600	93600	93600	93600	0
74	20240604	174200	5203553200	93600	93600	93600	93600	0
75	20240604	174100	5203553200	93600	93600	93600	93600	0
76	20240604	174000	5203553200	93600	93600	93600	93600	0
77	20240604	173900	5203553200	93600	93600	93600	93600	0
78	20240604	173800	5203553200	93600	93600	93600	93600	0
79	20240604	173700	5203553200	93600	93600	93600	93600	0
80	20240604	173600	5203553200	93600	93600	93600	93600	0
81	20240604	173500	5203553200	93600	93600	93600	93600	0
82	20240604	173400	5203553200	93600	93600	93600	93600	0
83	20240604	173300	5203553200	93600	93600	93600	93600	0
84	20240604	173200	5203553200	93600	93600	93600	93600	0
85	20240604	173100	5203553200	93600	93600	93600	93600	0
86	20240604	173000	5203553200	93600	93600	93600	93600	0
87	20240604	172900	5203553200	93600	93600	93600	93600	0
88	20240604	172800	5203553200	93600	93600	93600	93600	0
89	20240604	172700	5203553200	93600	93600	93600	93600	0
90	20240604	172600	5203553200	93600	93600	93600	93600	0
91	20240604	172500	5203553200	93600	93600	93600	93600	0
92	20240604	172400	5203553200	93600	93600	93600	93600	1531
93	20240604	172300	5203553200	93600	93600	93600	93600	0
94	20240604	172200	5203553200	93600	93600	93600	93600	0
95	20240604	172100	5203553200	93600	93600	93600	93600	0
96	20240604	172000	5203553200	93600	93600	93600	93600	0
97	20240604	171900	5203553200	93600	93600	93600	93600	0
98	20240604	171800	5203553200	93600	93600	93600	93600	0
99	20240604	171700	5203553200	93600	93600	93600	93600	0
100	20240604	171600	5203553200	93600	93600	93600	93600	0
101	20240604	171500	5203553200	93600	93600	93600	93600	0
102	20240604	171400	5203553200	93600	93600	93600	93600	0
103	20240604	171300	5203553200	93600	93600	93600	93600	0
104	20240604	171200	5203553200	93600	93600	93600	93600	0
105	20240604	171100	5203553200	93600	93600	93600	93600	0
106	20240604	171000	5203553200	93600	93600	93600	93600	0
107	20240604	170900	5203553200	93600	93600	93600	93600	0
108	20240604	170800	5203553200	93600	93600	93600	93600	0
109	20240604	170700	5203553200	93600	93600	93600	93600	0
110	20240604	170600	5203553200	93600	93600	93600	93600	0
111	20240604	170500	5203553200	93600	93600	93600	93600	0
112	20240604	170400	5203553200	93600	93600	93600	93600	0
113	20240604	170300	5203553200	93600	93600	93600	93600	0
114	20240604	170200	5203553200	93600	93600	93600	93600	0
115	20240604	170100	5203553200	93600	93600	93600	93600	0
116	20240604	170000	5203553200	93600	93600	93600	93600	0
117	20240604	165900	5203553200	93600	93600	93600	93600	0
118	20240604	165800	5203553200	93600	93600	93600	93600	0
119	20240604	165700	5203553200	93600	93600	93600	93600	0
120	20240604	165600	5203553200	93600	93600	93600	93600	0
121	20240604	165500	5203553200	93600	93600	93600	93600	0
122	20240604	165400	5203553200	93600	93600	93600	93600	1531
123	20240604	165300	5203553200	93600	93600	93600	93600	0
124	20240604	165200	5203553200	93600	93600	93600	93600	0
125	20240604	165100	5203553200	93600	93600	93600	93600	0
126	20240604	165000	5203553200	93600	93600	93600	93600	0
127	20240604	164900	5203553200	93600	93600	93600	93600	0
128	20240604	164800	5203553200	93600	93600	93600	93600	0
129	20240604	164700	5203553200	93600	93600	93600	93600	0
130	20240604	164600	5203553200	93600	93600	93600	93600	0
131	20240604	164500	5203553200	93600	93600	93600	93600	0
132	20240604	164400	5203553200	93600	93600	93600	93600	0
133	20240604	164300	5203553200	93600	93600	93600	93600	0
134	20240604	164200	5203553200	93600	93600	93600	93600	0
135	20240604	164100	5203553200	93600	93600	93600	93600	0
136	20240604	164000	5203553200	93600	93600	93600	93600	0
137	20240604	163900	5203553200	93600	93600	93600	93600	0
138	20240604	163800	5203553200	93600	93600	93600	93600	0
139	20240604	163700	5203553200	93600	93600	93600	93600	0
140	20240604	163600	5203553200	93600	93600	93600	93600	0
141	20240604	163500	5203553200	93600	93600	93600	93600	0
142	20240604	163400	5203553200	93600	93600	93600	93600	0
143	20240604	163300	5203553200	93600	93600	93600	93600	0
144	20240604	163200	5203553200	93600	93600	93600	93600	0
145	20240604	163100	5203553200	93600	93600	93600	93600	0
146	20240604	163000	5203553200	93600	93600	93600	93600	0
147	20240604	162900	5203553200	93600	93600	93600	93600	0
148	20240604	162800	5203553200	93600	93600	93600	93600	0
149	20240604	162700	5203553200	93600	93600	93600	93600	0
150	20240604	162600	5203553200	93600	93600	93600	93600	0
151	20240604	162500	5203553200	93600	93600	93600	93600	0
152	20240604	162400	5203553200	93600	93600	93600	93600	1531
153	20240604	162300	5203553200	93600	93600	93600	93600	0
154	20240604	162200	5203553200	93600	93600	93600	93600	0
155	20240604	162100	5203553200	93600	93600	93600	93600	0
156	20240604	162000	5203553200	93600	93600	93600	93600	0
157	20240604	161900	5203553200	93600	93600	93600	93600	0
158	20240604	161800	5203553200	93600	93600	93600	93600	0
159	20240604	161700	5203553200	93600	93600	93600	93600	0
160	20240604	161600	5203553200	93600	93600	93600	93600	0
161	20240604	161500	5203553200	93600	93600	93600	93600	0
162	20240604	161400	5203553200	93600	93600	93600	93600	0
163	20240604	161300	5203553200	93600	93600	93600	93600	0
164	20240604	161200	5203553200	93600	93600	93600	93600	0
165	20240604	161100	5203553200	93600	93600	93600	93600	0
166	20240604	161000	5203553200	93600	93600	93600	93600	0
167	20240604	160900	5203553200	93600	93600	93600	93600	0
168	20240604	160800	5203553200	93600	93600	93600	93600	0
169	20240604	160700	5203553200	93600	93600	93600	93600	0
170	20240604	160600	5203553200	93600	93600	93600	93600	0
171	20240604	160500	5203553200	93600	93600	93600	93600	0
172	20240604	160400	5203553200	93600	93600	93600	93600	0
173	20240604	160300	5203553200	93600	93600	93600	93600	0
174	20240604	160200	5203553200	93600	93600	93600	93600	0
175	20240604	160100	5203553200	93600	93600	93600	93600	0
176	20240604	160000	5203553200	93600	93600	93600	93600	0
177	20240604	155900	5203553200	93600	93600	93600	93600	0
178	20240604	155800	5203553200	93600	93600	93600	93600	0
179	20240604	155700	5203553200	93600	93600	93600	93600	0
180	20240604	155600	5203553200	93600	93600	93600	93600	0
181	20240604	155500	5203553200	93600	93600	93600	93600	0
182	20240604	155400	5203553200	93600	93600	93600	93600	1531
183	20240604	155300	5203553200	93600	93600	93600	93600	0
184	20240604	155200	5203553200	93600	93600	93600	93600	0
185	20240604	155100	5203553200	93600	93600	93600	93600	0
186	20240604	155000	5203553200	93600	93600	93600	93600	0
187	20240604	154900	5203553200	93600	93600	93600	93600	0
188	20240604	154800	5203553200	93600	93600	93600	93600	0
189	20240604	154700	5203553200	93600	93600	93600	93600	0
190	20240604	154600	5203553200	93600	93600	93600	93600	0
191	20240604	154500	5203553200	93600	93600	93600	93600	0
192	20240604	154400	5203553200	93600	93600	93600	93600	0
193	20240604	154300	5203553200	93600	93600	93600	93600	0
194	20240604	154200	5203553200	93600	93600	93600	93600	0
195	20240604	154100	5203553200	93600	93600	93600	93600	0
196	20240604	154000	5203553200	93600	93600	93600	93600	0
197	20240604	153900	5203553200	93600	93600	93600	93600	0
198	20240604	153800	5203553200	93600	93600	93600	93600	0
199	20240604	153700	5203553200	93600	93600	93600	93600	0
200	20240604	153600	5203553200	93600	93600	93600	93600	0
201	20240604	153500	5203553200	93600	93600	93600	93600	0
202	20240604	153400	5203553200	93600	93600	93600	93600	0
203	20240604	153300	5203553200	93600	93600	93600	93600	0
204	20240604	153200	5203553200	93600	93600	93600	93600	0
205	20240604	153100	5203553200	93600	93600	93600	93600	0
206	20240604	153000	5203553200	93600	93600	93600	93600	1531
207	20240604	152900	5060251600	93600	93600	93600	93600	0
208	20240604	152800	5060251600	93600	93600	93600	93600	0
209	20240604	152700	5060251600	93600	93600	93600	93600	0
210	20240604	152600	5060251600	93600	93600	93600	93600	0
211	20240604	152500	5060251600	93600	93600	93600	93600	0
212	20240604	152400	5060251600	93600	93600	93600	93600	0
213	20240604	152300	5060251600	93600	93600	93600	93600	0
214	20240604	152200	5060251600	93600	93600	93600	93600	0
215	20240604	152100	5060251600	93600	93600	93600	93600	0
216	20240604	152000	5060251600	93600	93600	93600	93600	0
217	20240604	151900	5060251600	93600	93700	93700	93600	476
218	20240604	151800	5015687600	93600	93600	93700	93600	137
219	20240604	151700	5002852700	93600	93600	93700	93600	240
220	20240604	151600	4980376900	93600	93600	93700	93600	140
221	20240604	151500	4967270900	93600	93600	93700	93600	174
222	20240604	151400	4950984100	93600	93600	93700	93600	382
223	20240604	151300	4915216000	93600	93600	93700	93600	210
224	20240604	151200	4895559700	93600	93800	93800	93600	538
225	20240604	151100	4845152300	93700	93700	93800	93600	470
226	20240604	151000	4801141600	93600	93600	93700	93600	184
227	20240604	150900	4783916100	93600	93700	93700	93600	203
228	20240604	150800	4764905700	93600	93700	93700	93600	227
229	20240604	150700	4743650600	93600	93700	93700	93600	253
230	20240604	150600	4719960400	93600	93600	93700	93600	216
231	20240604	150500	4699734000	93700	93700	93700	93600	160
232	20240604	150400	4684753300	93700	93600	93700	93600	226
233	20240604	150300	4663593700	93600	93700	93700	93600	183
234	20240604	150200	4646456200	93600	93700	93800	93600	189
235	20240604	150100	4628754700	93600	93700	93700	93600	186
236	20240604	150000	4611342500	93700	93600	93800	93600	254
237	20240604	145900	4587559600	93700	93600	93700	93600	144
238	20240604	145800	4574078100	93600	93600	93800	93600	206
239	20240604	145700	4554794300	93600	93600	93700	93600	165
240	20240604	145600	4539346500	93600	93600	93700	93600	126
241	20240604	145500	4527552200	93600	93700	93800	93600	272
242	20240604	145400	4502074600	93700	93800	93800	93700	147
243	20240604	145300	4488300300	93700	93700	93800	93700	201
244	20240604	145200	4469466300	93700	93700	93800	93700	218
245	20240604	145100	4449035900	93800	93700	93800	93700	106
246	20240604	145000	4439103500	93700	93700	93800	93700	215
247	20240604	144900	4418957600	93700	93700	93800	93700	137
248	20240604	144800	4406120400	93700	93800	93800	93700	128
249	20240604	144700	4394126400	93700	93600	93800	93600	227
250	20240604	144600	4372872400	93700	93600	93700	93600	145
251	20240604	144500	4359300000	93700	93800	93800	93600	149
252	20240604	144400	4345339900	93700	93700	93800	93600	651
253	20240604	144300	4284350400	93700	93700	93800	93700	160
254	20240604	144200	4269355500	93800	93700	93800	93700	151
255	20240604	144100	4255206600	93700	93700	93800	93700	270
256	20240604	144000	4229900100	93700	93700	93800	93700	158
257	20240604	143900	4215092800	93700	93700	93800	93700	311
258	20240604	143800	4185948200	93700	93700	93800	93700	136
259	20240604	143700	4173204800	93700	93700	93800	93700	216
260	20240604	143600	4152963300	93800	93700	93800	93700	167
261	20240604	143500	4137312800	93700	93700	93800	93700	191
262	20240604	143400	4119413300	93700	93800	93800	93700	170
263	20240604	143300	4103482500	93700	93700	93900	93700	171
264	20240604	143200	4087455800	93800	93700	93800	93700	304
265	20240604	143100	4058954700	93700	93700	93800	93700	204
266	20240604	143000	4039836800	93800	93700	93800	93700	115
267	20240604	142900	4029060900	93700	93800	93900	93700	511
268	20240604	142800	3981155600	93900	93900	93900	93800	163
269	20240604	142700	3965863800	93800	93800	93900	93800	124
270	20240604	142600	3954232400	93800	93800	93900	93800	306
271	20240604	142500	3925527200	93900	93800	93900	93800	168
272	20240604	142400	3909768500	93800	93800	93900	93800	267
273	20240604	142300	3884718100	93800	93800	93900	93800	180
274	20240604	142200	3867833400	93800	93800	93900	93800	261
275	20240604	142100	3843344600	93800	93900	93900	93800	138
276	20240604	142000	3830395700	93900	93800	93900	93800	182
277	20240604	141900	3813321100	93800	93800	93800	93800	101
278	20240604	141800	3803847300	93800	93900	93900	93800	236
279	20240604	141700	3781705700	93800	93800	93900	93800	154
280	20240604	141600	3767260300	93800	93800	93800	93800	143
281	20240604	141500	3753846900	93800	93800	93900	93800	170
282	20240604	141400	3737899300	93800	93800	94000	93800	208
283	20240604	141300	3718383500	93900	93900	94000	93900	110
284	20240604	141200	3708052400	93900	93900	94000	93900	193
285	20240604	141100	3689929300	93900	93800	93900	93800	232
286	20240604	141000	3668161700	93800	93800	93900	93800	112
287	20240604	140900	3657653800	93800	93800	94000	93800	381
288	20240604	140800	3621875700	93800	93800	93900	93800	202
289	20240604	140700	3602925200	93800	93900	93900	93800	173
290	20240604	140600	3586695800	93800	93800	93900	93800	166
291	20240604	140500	3571124200	93800	93800	93900	93800	199
292	20240604	140400	3552455900	93800	93800	93900	93800	203
293	20240604	140300	3533413500	93800	94000	94100	93800	1279
294	20240604	140200	3413318900	94100	93900	94100	93900	188
295	20240604	140100	3395661900	94100	94000	94100	93900	53
296	20240604	140000	3390680300	94000	93900	94000	93900	97
297	20240604	135900	3381566400	93900	93900	93900	93900	44
298	20240604	135800	3377434800	94000	94000	94000	93900	40
299	20240604	135700	3373675000	94000	93900	94000	93900	23
300	20240604	135600	3371513600	93900	94000	94000	93900	48
301	20240604	135500	3367005700	94000	94000	94100	93900	48
302	20240604	135400	3362497800	94000	93900	94000	93900	76
303	20240604	135300	3355360700	93900	94100	94100	93900	378
304	20240604	135200	3319837200	94100	94100	94100	94100	40
305	20240604	135100	3316073200	94100	94200	94200	94100	8
306	20240604	135000	3315320300	94100	94100	94100	94100	75
307	20240604	134900	3308262800	94100	94200	94200	94100	32
308	20240604	134800	3305249200	94200	94200	94200	94200	29
309	20240604	134700	3302517400	94200	94200	94300	94200	72
310	20240604	134600	3295734800	94200	94200	94200	94200	1
311	20240604	134500	3295640600	94200	94200	94200	94200	34
312	20240604	134400	3292437800	94200	94200	94600	94200	64
313	20240604	134300	3286407800	94200	94600	94800	94200	81
314	20240604	134200	3278740700	94500	94600	94700	94200	116
315	20240604	134100	3267783600	94200	94600	94700	94100	286
316	20240604	134000	3240745700	94500	94400	94500	94200	95
317	20240604	133900	3231772500	94500	94000	94500	94000	82
318	20240604	133800	3224034100	94500	94500	94500	94000	120
319	20240604	133700	3212712100	94500	94200	94500	94000	122
320	20240604	133600	3201204200	94300	94100	94300	93900	246
321	20240604	133500	3178028300	93900	94100	94100	93900	117
322	20240604	133400	3167024700	94100	94000	94100	93900	91
323	20240604	133300	3158466500	94000	93900	94000	93900	56
324	20240604	133200	3153205300	93900	93900	93900	93900	42
325	20240604	133100	3149261500	93900	94100	94100	93900	79
326	20240604	133000	3141836400	94000	94000	94000	93900	99
327	20240604	132900	3132535300	94100	94000	94100	94000	41
328	20240604	132800	3128678200	94000	93900	94000	93900	44
329	20240604	132700	3124543600	94000	93900	94000	93900	84
330	20240604	132600	3116652900	93900	94000	94100	93900	41
331	20240604	132500	3112797400	94100	93900	94100	93900	72
332	20240604	132400	3106031400	94000	93900	94000	93900	83
333	20240604	132300	3098234600	94000	93900	94000	93900	181
334	20240604	132200	3081225100	94000	93900	94000	93900	53
335	20240604	132100	3076245500	93900	93900	94000	93900	75
336	20240604	132000	3069202000	93900	93900	94000	93900	39
337	20240604	131900	3065539800	93900	93900	94000	93900	18
338	20240604	131800	3063848600	93900	93900	94000	93900	82
339	20240604	131700	3056147700	94000	93900	94000	93900	155
340	20240604	131600	3041592500	93900	93900	94000	93900	20
341	20240604	131500	3039714100	93900	94000	94000	93900	69
342	20240604	131400	3033234000	94000	93900	94000	93900	27
343	20240604	131300	3030697900	93900	93900	94000	93900	26
344	20240604	131200	3028255800	93900	94100	94100	93900	568
345	20240604	131100	2974865500	94000	94000	94100	94000	163
346	20240604	131000	2959530500	94100	94000	94100	94000	4
347	20240604	130900	2959154400	94000	94000	94100	94000	180
348	20240604	130800	2942232300	94000	94000	94000	94000	10
349	20240604	130700	2941292300	94000	94000	94000	94000	35
350	20240604	130600	2938002300	94000	94100	94100	94000	100
351	20240604	130500	2928600200	94000	94000	94000	94000	94
352	20240604	130400	2919764200	94000	94000	94000	94000	169
353	20240604	130300	2903878200	94000	94000	94000	94000	71
354	20240604	130200	2897204200	94000	94100	94100	94000	24
355	20240604	130100	2894947000	94000	94000	94100	94000	33
356	20240604	130000	2891844900	94000	94000	94000	94000	77
357	20240604	125900	2884606900	94000	94000	94000	94000	24
358	20240604	125800	2882350900	94000	94000	94100	94000	183
359	20240604	125700	2865133900	94000	94000	94000	94000	57
360	20240604	125600	2859775900	94000	94000	94000	94000	73
361	20240604	125500	2852913900	93900	94000	94100	93900	76
362	20240604	125400	2845769500	94000	94000	94000	94000	63
363	20240604	125300	2839847500	94000	94000	94000	94000	64
364	20240604	125200	2833831500	94000	94000	94000	94000	31
365	20240604	125100	2830917500	94000	94000	94000	94000	54
366	20240604	125000	2825841500	94000	94000	94000	94000	35
367	20240604	124900	2822551500	94000	94000	94100	94000	57
368	20240604	124800	2817190600	94000	93900	94100	93900	276
369	20240604	124700	2791242500	93900	93900	93900	93900	32
370	20240604	124600	2788237700	93900	93900	93900	93900	8
371	20240604	124500	2787486500	93900	93900	93900	93900	73
372	20240604	124400	2780631800	93900	93900	93900	93900	32
373	20240604	124300	2777627000	93900	93900	93900	93900	9
374	20240604	124200	2776781900	93900	94000	94000	93900	51
375	20240604	124100	2771990600	94000	93900	94000	93900	93
376	20240604	124000	2763251300	94000	94000	94000	93900	45
377	20240604	123900	2759022100	93900	93900	93900	93900	70
378	20240604	123800	2752449100	93900	93900	94000	93900	16
379	20240604	123700	2750946400	93900	93900	93900	93900	34
380	20240604	123600	2747753800	93900	93900	93900	93900	85
381	20240604	123500	2739772300	93900	93900	94000	93900	132
382	20240604	123400	2727366900	93900	93900	94000	93900	30
383	20240604	123300	2724549800	93900	93900	94000	93900	108
384	20240604	123200	2714407900	93900	93900	93900	93900	13
385	20240604	123100	2713187200	93900	93900	93900	93900	30
386	20240604	123000	2710370200	93900	93900	94000	93900	84
387	20240604	122900	2702482500	93900	94000	94000	93900	61
388	20240604	122800	2696749800	93900	94000	94000	93900	62
389	20240604	122700	2690925800	93900	93900	94000	93900	105
390	20240604	122600	2681062500	93900	93900	93900	93900	35
391	20240604	122500	2677776000	93900	94000	94000	93900	120
392	20240604	122400	2666507700	94000	94100	94100	94000	59
393	20240604	122300	2660961500	94000	94000	94100	94000	68
394	20240604	122200	2654568900	94000	94000	94100	94000	82
395	20240604	122100	2646857600	94100	94000	94100	94000	213
396	20240604	122000	2626820300	94000	94000	94000	94000	58
397	20240604	121900	2621368300	94000	94000	94000	94000	25
398	20240604	121800	2619018300	94000	94000	94000	94000	117
399	20240604	121700	2608020300	94000	94000	94000	94000	91
400	20240604	121600	2599466300	94000	94000	94000	94000	25
401	20240604	121500	2597116300	94000	94000	94100	94000	119
402	20240604	121400	2585930200	94000	94000	94000	94000	53
403	20240604	121300	2580948200	94000	94100	94100	94000	20
404	20240604	121200	2579067700	94000	94000	94000	94000	208
405	20240604	121100	2559515700	94100	94000	94100	94000	55
406	20240604	121000	2554344800	94000	94000	94100	94000	60
407	20240604	120900	2548702700	94000	94000	94100	94000	109
408	20240604	120800	2538455700	94000	94100	94100	94000	64
409	20240604	120700	2532437700	94000	94000	94100	94000	64
410	20240604	120600	2526421500	94000	94000	94100	94000	157
411	20240604	120500	2511658500	94000	94000	94000	94000	12
412	20240604	120400	2510530500	94000	94000	94100	94000	107
413	20240604	120300	2500470800	94000	94000	94000	94000	74
414	20240604	120200	2493514800	94000	94000	94000	94000	13
415	20240604	120100	2492292800	94000	94000	94100	94000	90
416	20240604	120000	2483832700	94000	94000	94100	94000	47
417	20240604	115900	2479414600	94100	94100	94100	94000	23
418	20240604	115800	2477251200	94000	94000	94100	94000	102
419	20240604	115700	2467663100	94100	94100	94100	94000	62
420	20240604	115600	2461831500	94000	94000	94100	94000	54
421	20240604	115500	2456754400	94000	94000	94100	94000	73
422	20240604	115400	2449892200	94000	94000	94000	94000	17
423	20240604	115300	2448294200	94000	94000	94000	94000	50
424	20240604	115200	2443594200	94000	94000	94100	94000	110
425	20240604	115100	2433253800	94100	94000	94100	94000	11
426	20240604	115000	2432219700	94000	94000	94100	94000	49
427	20240604	114900	2427613600	94000	94000	94000	94000	106
428	20240604	114800	2417649600	94100	94000	94100	94000	31
429	20240604	114700	2414735500	94000	94100	94100	94000	88
430	20240604	114600	2406457200	94000	94000	94000	94000	52
431	20240604	114500	2401569200	94100	94000	94100	94000	154
432	20240604	114400	2387082000	94000	94100	94100	94000	39
433	20240604	114300	2383415000	94100	94000	94100	94000	45
434	20240604	114200	2379184900	94000	94000	94100	94000	68
435	20240604	114100	2372792700	94000	94000	94000	94000	38
436	20240604	114000	2369220700	94000	94000	94100	94000	51
437	20240604	113900	2364426500	94000	94000	94100	94000	36
438	20240604	113800	2361041800	94000	94000	94100	93900	193
439	20240604	113700	2342898300	93900	93900	94000	93900	94
440	20240604	113600	2334071100	93900	93900	93900	93900	40
441	20240604	113500	2330315100	94000	93900	94000	93900	16
442	20240604	113400	2328812600	93900	93900	93900	93900	121
443	20240604	113300	2317450700	93900	93900	94000	93900	47
444	20240604	113200	2313035300	93900	93900	94000	93900	24
445	20240604	113100	2310780900	93900	93900	94000	93900	240
446	20240604	113000	2288234900	93900	93900	94000	93900	30
447	20240604	112900	2285417600	93900	93900	94000	93900	43
448	20240604	112800	2281377800	93900	93900	94000	93900	73
449	20240604	112700	2274522000	94000	94000	94000	93900	167
450	20240604	112600	2258825300	93900	93900	94000	93900	52
451	20240604	112500	2253941800	93900	93900	94000	93900	136
452	20240604	112400	2241168300	93900	93900	94000	93900	55
453	20240604	112300	2236003500	93900	94000	94000	93900	50
454	20240604	112200	2231308100	93900	93900	93900	93900	103
455	20240604	112100	2221636400	93900	93900	94000	93900	42
456	20240604	112000	2217691600	93900	93900	93900	93900	45
457	20240604	111900	2213466100	94000	93900	94000	93900	56
458	20240604	111800	2208207600	93900	94000	94000	93900	51
459	20240604	111700	2203418600	93900	93900	93900	93900	35
460	20240604	111600	2200132100	94000	94100	94100	93900	1541
461	20240604	111500	2055285800	94100	94000	94100	94000	47
462	20240604	111400	2050867500	94000	94000	94100	94000	57
463	20240604	111300	2045509200	94000	94000	94000	94000	50
464	20240604	111200	2040809200	94000	94000	94100	94000	46
465	20240604	111100	2036484900	94000	94000	94100	94000	34
466	20240604	111000	2033288800	94100	94000	94100	94000	46
467	20240604	110900	2028964700	94000	94100	94100	94000	131
468	20240604	110800	2016648100	94100	94000	94100	94000	61
469	20240604	110700	2010909200	94000	94000	94100	94000	86
470	20240604	110600	2002823400	94000	94000	94100	94000	26
471	20240604	110500	2000379200	94000	94000	94100	94000	21
472	20240604	110400	1998404800	94000	94000	94100	94000	79
473	20240604	110300	1990978700	94000	94100	94100	94000	57
474	20240604	110200	1985615800	94100	94100	94100	94100	18
475	20240604	110100	1983922000	94100	94100	94200	94100	21
476	20240604	110000	1981945800	94100	94100	94100	94000	73
477	20240604	105900	1975078300	94000	94100	94100	94000	17
478	20240604	105800	1973479000	94000	94000	94100	94000	28
479	20240604	105700	1970846000	94000	94000	94100	94000	18
480	20240604	105600	1969153000	94000	94000	94100	94000	39
481	20240604	105500	1965483900	94000	94000	94100	94000	200
482	20240604	105400	1946665300	94000	94000	94100	94000	75
483	20240604	105300	1939609400	94100	94100	94100	94000	127
484	20240604	105200	1927662500	94100	94200	94200	94000	961
485	20240604	105100	1837248900	94200	94100	94200	94100	23
486	20240604	105000	1835083700	94200	94100	94200	94100	28
487	20240604	104900	1832447000	94200	94100	94200	94100	67
488	20240604	104800	1826136300	94200	94200	94200	94200	10
489	20240604	104700	1825194300	94100	94200	94200	94100	105
490	20240604	104600	1815309300	94100	94100	94200	94100	112
491	20240604	104500	1804769200	94100	94100	94200	94100	26
492	20240604	104400	1802321700	94200	94300	94300	94200	21
493	20240604	104300	1800342500	94300	94200	94300	94200	110
494	20240604	104200	1789979300	94200	94100	94200	94100	30
495	20240604	104100	1787154900	94200	94200	94200	94100	34
496	20240604	104000	1783953500	94100	94100	94200	94100	30
497	20240604	103900	1781129600	94100	94200	94200	94100	33
498	20240604	103800	1778022400	94200	94100	94200	94100	15
499	20240604	103700	1776609900	94100	94200	94200	94100	24
500	20240604	103600	1774350400	94100	94200	94200	94100	75
501	20240604	103500	1767286800	94100	94100	94200	94100	27
502	20240604	103400	1764745200	94100	94200	94200	94100	421
503	20240604	103300	1725124800	94100	94100	94200	94100	301
504	20240604	103200	1696774800	94100	94100	94200	94100	31
505	20240604	103100	1693856700	94200	94200	94200	94100	22
506	20240604	103000	1691784700	94100	94100	94200	94100	37
507	20240604	102900	1688301000	94100	94200	94200	94100	87
508	20240604	102800	1680109900	94100	94100	94200	94100	94
509	20240604	102700	1671263600	94100	94100	94200	94100	78
510	20240604	102600	1663918200	94100	94100	94200	94100	229
511	20240604	102500	1642364400	94200	94100	94200	94100	137
512	20240604	102400	1629471800	94100	94200	94200	94100	39
513	20240604	102300	1625798700	94200	94200	94200	94100	58
514	20240604	102200	1620335200	94200	94100	94200	94100	285
515	20240604	102100	1593493800	94100	94200	94200	94100	27
516	20240604	102000	1590951400	94200	94100	94200	94100	561
517	20240604	101900	1538111900	94100	94100	94300	94100	61
518	20240604	101800	1532365700	94100	94200	94200	94100	443
519	20240604	101700	1490643300	94100	94200	94200	94100	15
520	20240604	101600	1489230500	94100	94200	94200	94100	19
521	20240604	101500	1487441300	94100	94200	94300	94100	1077
522	20240604	101400	1385991800	94200	94200	94300	94200	29
523	20240604	101300	1383259100	94300	94200	94300	94200	81
524	20240604	101200	1375622200	94300	94300	94300	94200	60
525	20240604	101100	1369968200	94200	94300	94300	94200	33
526	20240604	101000	1366857100	94200	94300	94300	94200	25
527	20240604	100900	1364501200	94300	94200	94300	94200	35
528	20240604	100800	1361203100	94300	94200	94300	94200	23
529	20240604	100700	1359034900	94200	94200	94300	94200	128
530	20240604	100600	1346976400	94200	94200	94300	94200	23
531	20240604	100500	1344808700	94200	94300	94300	94200	113
532	20240604	100400	1334156000	94200	94200	94300	94200	115
533	20240604	100300	1323321300	94300	94200	94300	94200	34
534	20240604	100200	1320116700	94200	94200	94300	94200	69
535	20240604	100100	1313615500	94200	94200	94300	94200	28
536	20240604	100000	1310976700	94200	94300	94300	94200	74
537	20240604	095900	1304005100	94200	94200	94200	94200	33
538	20240604	095800	1300896500	94200	94200	94300	94200	110
539	20240604	095700	1290534300	94200	94200	94300	94200	20
540	20240604	095600	1288650000	94200	94300	94300	94200	41
541	20240604	095500	1284785500	94200	94200	94300	94200	148
542	20240604	095400	1270833800	94200	94300	94300	94200	1105
543	20240604	095300	1166673400	94300	94400	94400	94300	1627
544	20240604	095200	1013122000	94400	94500	94500	94400	138
545	20240604	095100	1000082300	94400	94500	94500	94400	687
546	20240604	095000	935164900	94500	94600	94600	94500	426
547	20240604	094900	894885500	94500	94600	94600	94500	496
548	20240604	094800	847999100	94500	94600	94600	94500	33
549	20240604	094700	844880500	94500	94700	94700	94500	133
550	20240604	094600	832299900	94600	94600	94600	94600	46
551	20240604	094500	827948300	94600	94500	94600	94500	97
552	20240604	094400	818774500	94500	94700	94700	94500	119
553	20240604	094300	807518500	94600	94600	94700	94600	41
554	20240604	094200	803638900	94600	94500	94600	94500	80
555	20240604	094100	796071500	94500	94600	94600	94500	133
556	20240604	094000	783492900	94500	94500	94600	94500	216
557	20240604	093900	763077600	94500	94500	94600	94500	90
558	20240604	093800	754572400	94500	94500	94600	94500	78
559	20240604	093700	747196800	94500	94600	94600	94500	27
560	20240604	093600	744645200	94500	94500	94600	94500	24
561	20240604	093500	742376900	94500	94500	94600	94500	32
562	20240604	093400	739352800	94500	94600	94600	94500	246
563	20240604	093300	716085500	94500	94600	94600	94500	77
564	20240604	093200	708807800	94500	94500	94600	94500	37
565	20240604	093100	705310300	94500	94500	94600	94500	57
566	20240604	093000	699923700	94500	94500	94600	94500	147
567	20240604	092900	686018900	94500	94500	94600	94500	124
568	20240604	092800	674299800	94500	94600	94600	94500	139
569	20240604	092700	661151700	94500	94500	94500	94500	30
570	20240604	092600	658316700	94500	94500	94500	94500	50
571	20240604	092500	653591700	94500	94500	94500	94500	23
572	20240604	092400	651418200	94500	94500	94600	94500	164
573	20240604	092300	635919300	94500	94500	94600	94500	27
574	20240604	092200	633367700	94500	94600	94600	94500	88
575	20240604	092100	625048700	94500	94500	94600	94500	34
576	20240604	092000	621835200	94600	94500	94600	94500	286
577	20240604	091900	594807700	94600	94500	94600	94500	89
578	20240604	091800	586388600	94600	94500	94600	94500	240
579	20240604	091700	563708100	94500	94700	94700	94500	188
580	20240604	091600	545925200	94700	94900	94900	94700	258
581	20240604	091500	521467100	94900	95000	95000	94700	98
582	20240604	091400	512169600	95000	95300	95300	95000	116
583	20240604	091300	501133100	95300	94900	95300	94900	62
584	20240604	091200	495238900	94900	94800	94900	94800	38
585	20240604	091100	491632800	94800	94600	94800	94600	102
586	20240604	091000	481974200	94500	94500	94600	94500	163
587	20240604	090900	466556600	94600	94700	94700	94600	252
588	20240604	090800	442707700	94600	94700	94700	94600	246
589	20240604	090700	419423700	94700	94800	94900	94700	146
590	20240604	090600	405583400	94800	94700	94800	94600	174
591	20240604	090500	389113700	94700	95000	95000	94700	168
592	20240604	090400	373195400	94900	94600	95000	94600	105
593	20240604	090300	363242100	94700	94800	94900	94700	83
594	20240604	090200	355376100	94800	94700	94800	94500	126
595	20240604	090100	343448900	94700	94400	94700	94400	273
596	20240604	090000	317628500	94300	94300	95600	94300	3365