KissMeData/010060/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185400	3994164000	93600	93600	93600	93600	1031
3	20240607	185300	3994164000	93600	93600	93600	93600	0
4	20240607	185200	3994164000	93600	93600	93600	93600	0
5	20240607	185100	3994164000	93600	93600	93600	93600	0
6	20240607	185000	3994164000	93600	93600	93600	93600	0
7	20240607	184900	3994164000	93600	93600	93600	93600	0
8	20240607	184800	3994164000	93600	93600	93600	93600	0
9	20240607	184700	3994164000	93600	93600	93600	93600	0
10	20240607	184600	3994164000	93600	93600	93600	93600	0
11	20240607	184500	3994164000	93600	93600	93600	93600	0
12	20240607	184400	3994164000	93600	93600	93600	93600	0
13	20240607	184300	3994164000	93600	93600	93600	93600	0
14	20240607	184200	3994164000	93600	93600	93600	93600	0
15	20240607	184100	3994164000	93600	93600	93600	93600	0
16	20240607	184000	3994164000	93600	93600	93600	93600	0
17	20240607	183900	3994164000	93600	93600	93600	93600	0
18	20240607	183800	3994164000	93600	93600	93600	93600	0
19	20240607	183700	3994164000	93600	93600	93600	93600	0
20	20240607	183600	3994164000	93600	93600	93600	93600	0
21	20240607	183500	3994164000	93600	93600	93600	93600	0
22	20240607	183400	3994164000	93600	93600	93600	93600	0
23	20240607	183300	3994164000	93600	93600	93600	93600	0
24	20240607	183200	3994164000	93600	93600	93600	93600	0
25	20240607	183100	3994164000	93600	93600	93600	93600	0
26	20240607	183000	3994164000	93600	93600	93600	93600	0
27	20240607	182900	3994164000	93600	93600	93600	93600	0
28	20240607	182800	3994164000	93600	93600	93600	93600	0
29	20240607	182700	3994164000	93600	93600	93600	93600	0
30	20240607	182600	3994164000	93600	93600	93600	93600	0
31	20240607	182500	3994164000	93600	93600	93600	93600	0
32	20240607	182400	3994164000	93600	93600	93600	93600	1031
33	20240607	182300	3994164000	93600	93600	93600	93600	0
34	20240607	182200	3994164000	93600	93600	93600	93600	0
35	20240607	182100	3994164000	93600	93600	93600	93600	0
36	20240607	182000	3994164000	93600	93600	93600	93600	0
37	20240607	181900	3994164000	93600	93600	93600	93600	0
38	20240607	181800	3994164000	93600	93600	93600	93600	0
39	20240607	181700	3994164000	93600	93600	93600	93600	0
40	20240607	181600	3994164000	93600	93600	93600	93600	0
41	20240607	181500	3994164000	93600	93600	93600	93600	0
42	20240607	181400	3994164000	93600	93600	93600	93600	0
43	20240607	181300	3994164000	93600	93600	93600	93600	0
44	20240607	181200	3994164000	93600	93600	93600	93600	0
45	20240607	181100	3994164000	93600	93600	93600	93600	0
46	20240607	181000	3994164000	93600	93600	93600	93600	0
47	20240607	180900	3994164000	93600	93600	93600	93600	0
48	20240607	180800	3994164000	93600	93600	93600	93600	0
49	20240607	180700	3994164000	93600	93600	93600	93600	0
50	20240607	180600	3994164000	93600	93600	93600	93600	0
51	20240607	180500	3994164000	93600	93600	93600	93600	0
52	20240607	180400	3994164000	93600	93600	93600	93600	0
53	20240607	180300	3994164000	93600	93600	93600	93600	0
54	20240607	180200	3994164000	93600	93600	93600	93600	0
55	20240607	180100	3994164000	93600	93600	93600	93600	0
56	20240607	180000	3994164000	93600	93600	93600	93600	0
57	20240607	175900	3994164000	93600	93600	93600	93600	0
58	20240607	175800	3994164000	93600	93600	93600	93600	0
59	20240607	175700	3994164000	93600	93600	93600	93600	0
60	20240607	175600	3994164000	93600	93600	93600	93600	0
61	20240607	175500	3994164000	93600	93600	93600	93600	0
62	20240607	175400	3994164000	93600	93600	93600	93600	1031
63	20240607	175300	3994164000	93600	93600	93600	93600	0
64	20240607	175200	3994164000	93600	93600	93600	93600	0
65	20240607	175100	3994164000	93600	93600	93600	93600	0
66	20240607	175000	3994164000	93600	93600	93600	93600	0
67	20240607	174900	3994164000	93600	93600	93600	93600	0
68	20240607	174800	3994164000	93600	93600	93600	93600	0
69	20240607	174700	3994164000	93600	93600	93600	93600	0
70	20240607	174600	3994164000	93600	93600	93600	93600	0
71	20240607	174500	3994164000	93600	93600	93600	93600	0
72	20240607	174400	3994164000	93600	93600	93600	93600	0
73	20240607	174300	3994164000	93600	93600	93600	93600	0
74	20240607	174200	3994164000	93600	93600	93600	93600	0
75	20240607	174100	3994164000	93600	93600	93600	93600	0
76	20240607	174000	3994164000	93600	93600	93600	93600	0
77	20240607	173900	3994164000	93600	93600	93600	93600	0
78	20240607	173800	3994164000	93600	93600	93600	93600	0
79	20240607	173700	3994164000	93600	93600	93600	93600	0
80	20240607	173600	3994164000	93600	93600	93600	93600	0
81	20240607	173500	3994164000	93600	93600	93600	93600	0
82	20240607	173400	3994164000	93600	93600	93600	93600	0
83	20240607	173300	3994164000	93600	93600	93600	93600	0
84	20240607	173200	3994164000	93600	93600	93600	93600	0
85	20240607	173100	3994164000	93600	93600	93600	93600	0
86	20240607	173000	3994164000	93600	93600	93600	93600	0
87	20240607	172900	3994164000	93600	93600	93600	93600	0
88	20240607	172800	3994164000	93600	93600	93600	93600	0
89	20240607	172700	3994164000	93600	93600	93600	93600	0
90	20240607	172600	3994164000	93600	93600	93600	93600	0
91	20240607	172500	3994164000	93600	93600	93600	93600	0
92	20240607	172400	3994164000	93600	93600	93600	93600	1031
93	20240607	172300	3994164000	93600	93600	93600	93600	0
94	20240607	172200	3994164000	93600	93600	93600	93600	0
95	20240607	172100	3994164000	93600	93600	93600	93600	0
96	20240607	172000	3994164000	93600	93600	93600	93600	0
97	20240607	171900	3994164000	93600	93600	93600	93600	0
98	20240607	171800	3994164000	93600	93600	93600	93600	0
99	20240607	171700	3994164000	93600	93600	93600	93600	0
100	20240607	171600	3994164000	93600	93600	93600	93600	0
101	20240607	171500	3994164000	93600	93600	93600	93600	0
102	20240607	171400	3994164000	93600	93600	93600	93600	0
103	20240607	171300	3994164000	93600	93600	93600	93600	0
104	20240607	171200	3994164000	93600	93600	93600	93600	0
105	20240607	171100	3994164000	93600	93600	93600	93600	0
106	20240607	171000	3994164000	93600	93600	93600	93600	0
107	20240607	170900	3994164000	93600	93600	93600	93600	0
108	20240607	170800	3994164000	93600	93600	93600	93600	0
109	20240607	170700	3994164000	93600	93600	93600	93600	0
110	20240607	170600	3994164000	93600	93600	93600	93600	0
111	20240607	170500	3994164000	93600	93600	93600	93600	0
112	20240607	170400	3994164000	93600	93600	93600	93600	0
113	20240607	170300	3994164000	93600	93600	93600	93600	0
114	20240607	170200	3994164000	93600	93600	93600	93600	0
115	20240607	170100	3994164000	93600	93600	93600	93600	0
116	20240607	170000	3994164000	93600	93600	93600	93600	0
117	20240607	165900	3994164000	93600	93600	93600	93600	0
118	20240607	165800	3994164000	93600	93600	93600	93600	0
119	20240607	165700	3994164000	93600	93600	93600	93600	0
120	20240607	165600	3994164000	93600	93600	93600	93600	0
121	20240607	165500	3994164000	93600	93600	93600	93600	0
122	20240607	165400	3994164000	93600	93600	93600	93600	1031
123	20240607	165300	3994164000	93600	93600	93600	93600	0
124	20240607	165200	3994164000	93600	93600	93600	93600	0
125	20240607	165100	3994164000	93600	93600	93600	93600	0
126	20240607	165000	3994164000	93600	93600	93600	93600	0
127	20240607	164900	3994164000	93600	93600	93600	93600	0
128	20240607	164800	3994164000	93600	93600	93600	93600	0
129	20240607	164700	3994164000	93600	93600	93600	93600	0
130	20240607	164600	3994164000	93600	93600	93600	93600	0
131	20240607	164500	3994164000	93600	93600	93600	93600	0
132	20240607	164400	3994164000	93600	93600	93600	93600	0
133	20240607	164300	3994164000	93600	93600	93600	93600	0
134	20240607	164200	3994164000	93600	93600	93600	93600	0
135	20240607	164100	3994164000	93600	93600	93600	93600	0
136	20240607	164000	3994164000	93600	93600	93600	93600	0
137	20240607	163900	3994164000	93600	93600	93600	93600	0
138	20240607	163800	3994164000	93600	93600	93600	93600	0
139	20240607	163700	3994164000	93600	93600	93600	93600	0
140	20240607	163600	3994164000	93600	93600	93600	93600	0
141	20240607	163500	3994164000	93600	93600	93600	93600	0
142	20240607	163400	3994164000	93600	93600	93600	93600	0
143	20240607	163300	3994164000	93600	93600	93600	93600	0
144	20240607	163200	3994164000	93600	93600	93600	93600	0
145	20240607	163100	3994164000	93600	93600	93600	93600	0
146	20240607	163000	3994164000	93600	93600	93600	93600	0
147	20240607	162900	3994164000	93600	93600	93600	93600	0
148	20240607	162800	3994164000	93600	93600	93600	93600	0
149	20240607	162700	3994164000	93600	93600	93600	93600	0
150	20240607	162600	3994164000	93600	93600	93600	93600	0
151	20240607	162500	3994164000	93600	93600	93600	93600	0
152	20240607	162400	3994164000	93600	93600	93600	93600	1031
153	20240607	162300	3994164000	93600	93600	93600	93600	0
154	20240607	162200	3994164000	93600	93600	93600	93600	0
155	20240607	162100	3994164000	93600	93600	93600	93600	0
156	20240607	162000	3994164000	93600	93600	93600	93600	0
157	20240607	161900	3994164000	93600	93600	93600	93600	0
158	20240607	161800	3994164000	93600	93600	93600	93600	0
159	20240607	161700	3994164000	93600	93600	93600	93600	0
160	20240607	161600	3994164000	93600	93600	93600	93600	0
161	20240607	161500	3994164000	93600	93600	93600	93600	0
162	20240607	161400	3994164000	93600	93600	93600	93600	0
163	20240607	161300	3994164000	93600	93600	93600	93600	0
164	20240607	161200	3994164000	93600	93600	93600	93600	0
165	20240607	161100	3994164000	93600	93600	93600	93600	0
166	20240607	161000	3994164000	93600	93600	93600	93600	0
167	20240607	160900	3994164000	93600	93600	93600	93600	0
168	20240607	160800	3994164000	93600	93600	93600	93600	0
169	20240607	160700	3994164000	93600	93600	93600	93600	0
170	20240607	160600	3994164000	93600	93600	93600	93600	0
171	20240607	160500	3994164000	93600	93600	93600	93600	0
172	20240607	160400	3994164000	93600	93600	93600	93600	0
173	20240607	160300	3994164000	93600	93600	93600	93600	0
174	20240607	160200	3994164000	93600	93600	93600	93600	0
175	20240607	160100	3994164000	93600	93600	93600	93600	0
176	20240607	160000	3994164000	93600	93600	93600	93600	0
177	20240607	155900	3994164000	93600	93600	93600	93600	0
178	20240607	155800	3994164000	93600	93600	93600	93600	0
179	20240607	155700	3994164000	93600	93600	93600	93600	0
180	20240607	155600	3994164000	93600	93600	93600	93600	0
181	20240607	155500	3994164000	93600	93600	93600	93600	0
182	20240607	155400	3994164000	93600	93600	93600	93600	1031
183	20240607	155300	3994164000	93600	93600	93600	93600	0
184	20240607	155200	3994164000	93600	93600	93600	93600	0
185	20240607	155100	3994164000	93600	93600	93600	93600	0
186	20240607	155000	3994164000	93600	93600	93600	93600	0
187	20240607	154900	3994164000	93600	93600	93600	93600	0
188	20240607	154800	3994164000	93600	93600	93600	93600	0
189	20240607	154700	3994164000	93600	93600	93600	93600	0
190	20240607	154600	3994164000	93600	93600	93600	93600	0
191	20240607	154500	3994164000	93600	93600	93600	93600	0
192	20240607	154400	3994164000	93600	93600	93600	93600	0
193	20240607	154300	3994164000	93600	93600	93600	93600	0
194	20240607	154200	3994164000	93600	93600	93600	93600	0
195	20240607	154100	3994164000	93600	93600	93600	93600	0
196	20240607	154000	3994164000	93600	93600	93600	93600	0
197	20240607	153900	3994164000	93600	93600	93600	93600	0
198	20240607	153800	3994164000	93600	93600	93600	93600	0
199	20240607	153700	3994164000	93600	93600	93600	93600	0
200	20240607	153600	3994164000	93600	93600	93600	93600	0
201	20240607	153500	3994164000	93600	93600	93600	93600	0
202	20240607	153400	3994164000	93600	93600	93600	93600	0
203	20240607	153300	3994164000	93600	93600	93600	93600	0
204	20240607	153200	3994164000	93600	93600	93600	93600	0
205	20240607	153100	3994164000	93600	93600	93600	93600	0
206	20240607	153000	3994164000	93600	93600	93600	93600	1031
207	20240607	152900	3897662400	93700	93700	93700	93700	0
208	20240607	152800	3897662400	93700	93700	93700	93700	0
209	20240607	152700	3897662400	93700	93700	93700	93700	0
210	20240607	152600	3897662400	93700	93700	93700	93700	0
211	20240607	152500	3897662400	93700	93700	93700	93700	0
212	20240607	152400	3897662400	93700	93700	93700	93700	0
213	20240607	152300	3897662400	93700	93700	93700	93700	0
214	20240607	152200	3897662400	93700	93700	93700	93700	0
215	20240607	152100	3897662400	93700	93700	93700	93700	0
216	20240607	152000	3897662400	93700	93700	93700	93700	0
217	20240607	151900	3897662400	93700	93600	93700	93600	82
218	20240607	151800	3889979600	93700	93700	93700	93600	189
219	20240607	151700	3872273400	93700	93700	93700	93600	268
220	20240607	151600	3847162200	93700	93600	93700	93600	51
221	20240607	151500	3842384600	93700	93700	93700	93700	14
222	20240607	151400	3841072800	93600	93700	93700	93600	12
223	20240607	151300	3839948500	93600	93500	93600	93500	61
224	20240607	151200	3834239700	93600	93600	93600	93600	32
225	20240607	151100	3831244500	93600	93600	93600	93600	55
226	20240607	151000	3826096500	93600	93600	93600	93500	58
227	20240607	150900	3820667800	93600	93600	93600	93600	149
228	20240607	150800	3806721400	93600	93600	93700	93600	12
229	20240607	150700	3805598100	93700	93600	93700	93600	81
230	20240607	150600	3798016400	93600	93600	93700	93600	137
231	20240607	150500	3785191700	93700	93500	93700	93500	39
232	20240607	150400	3781539800	93600	93600	93600	93600	140
233	20240607	150300	3768435800	93600	93500	93600	93500	119
234	20240607	150200	3757297500	93500	93500	93500	93500	4
235	20240607	150100	3756923500	93500	93300	93500	93300	52
236	20240607	150000	3752065900	93300	93200	93300	93200	203
237	20240607	145900	3733131900	93200	93200	93300	93200	163
238	20240607	145800	3717940000	93200	93200	93200	93200	106
239	20240607	145700	3708060800	93200	93200	93200	93200	74
240	20240607	145600	3701164000	93200	93200	93300	93200	198
241	20240607	145500	3682705100	93200	93200	93300	93200	529
242	20240607	145400	3633401300	93200	93200	93300	93200	155
243	20240607	145300	3618944600	93200	93200	93200	93200	126
244	20240607	145200	3607201400	93200	93300	93300	93200	109
245	20240607	145100	3597041600	93200	93200	93300	93200	94
246	20240607	145000	3588278800	93200	93200	93200	93200	179
247	20240607	144900	3571596000	93200	93200	93300	93200	92
248	20240607	144800	3563019800	93200	93300	93300	93200	89
249	20240607	144700	3554723300	93300	93200	93300	93200	239
250	20240607	144600	3532446600	93200	93200	93300	93200	118
251	20240607	144500	3521448500	93200	93200	93300	93200	74
252	20240607	144400	3514551500	93200	93300	93400	93200	155
253	20240607	144300	3500087600	93300	93300	93300	93300	96
254	20240607	144200	3491130800	93300	93300	93400	93300	93
255	20240607	144100	3482451800	93300	93300	93400	93300	149
256	20240607	144000	3468549600	93300	93300	93300	93300	100
257	20240607	143900	3459219600	93300	93300	93300	93300	66
258	20240607	143800	3453061800	93300	93300	93400	93300	169
259	20240607	143700	3437292000	93300	93300	93400	93300	163
260	20240607	143600	3422077000	93300	93400	93400	93300	80
261	20240607	143500	3414612300	93300	93300	93400	93300	146
262	20240607	143400	3400989800	93300	93300	93400	93300	92
263	20240607	143300	3392405600	93300	93300	93400	93300	57
264	20240607	143200	3387084400	93300	93300	93300	93300	113
265	20240607	143100	3376541500	93300	93300	93400	93300	80
266	20240607	143000	3369075400	93400	93400	93400	93300	73
267	20240607	142900	3362260300	93300	93400	93400	93300	58
268	20240607	142800	3356846000	93400	93400	93400	93400	124
269	20240607	142700	3345264400	93400	93400	93500	93400	35
270	20240607	142600	3341995300	93400	93400	93400	93400	54
271	20240607	142500	3336951700	93400	93400	93500	93400	128
272	20240607	142400	3324995800	93400	93400	93500	93400	58
273	20240607	142300	3319578000	93400	93400	93400	93400	38
274	20240607	142200	3316028800	93400	93400	93400	93400	101
275	20240607	142100	3306595400	93400	93400	93400	93400	59
276	20240607	142000	3301084800	93400	93400	93500	93400	56
277	20240607	141900	3295852300	93400	93400	93400	93400	127
278	20240607	141800	3283990500	93400	93400	93400	93400	62
279	20240607	141700	3278199700	93400	93400	93500	93400	20
280	20240607	141600	3276330200	93400	93500	93500	93400	104
281	20240607	141500	3266606500	93500	93600	93600	93500	228
282	20240607	141400	3245269400	93600	93400	93700	93400	622
283	20240607	141300	3187035700	93400	93400	93500	93400	139
284	20240607	141200	3174052300	93500	93400	93500	93400	166
285	20240607	141100	3158533500	93400	93400	93500	93400	64
286	20240607	141000	3152552900	93400	93500	93500	93400	134
287	20240607	140900	3140036500	93400	93400	93400	93400	52
288	20240607	140800	3135179700	93500	93400	93500	93400	49
289	20240607	140700	3130602000	93400	93400	93500	93400	165
290	20240607	140600	3115188500	93400	93400	93400	93400	12
291	20240607	140500	3114067700	93400	93400	93500	93400	41
292	20240607	140400	3110237600	93400	93500	93500	93400	147
293	20240607	140300	3096507000	93400	93400	93400	93400	37
294	20240607	140200	3093051200	93400	93400	93500	93400	48
295	20240607	140100	3088567200	93400	93400	93500	93400	226
296	20240607	140000	3067458400	93400	93500	93500	93400	42
297	20240607	135900	3063534600	93400	93400	93500	93400	55
298	20240607	135800	3058397100	93400	93400	93400	93400	72
299	20240607	135700	3051672300	93400	93400	93500	93400	105
300	20240607	135600	3041864300	93400	93400	93500	93400	31
301	20240607	135500	3038968600	93400	93400	93600	93400	244
302	20240607	135400	3016158200	93500	93400	93500	93400	119
303	20240607	135300	3005042200	93400	93400	93500	93400	94
304	20240607	135200	2996259100	93400	93500	93500	93400	70
305	20240607	135100	2989720600	93400	93400	93500	93400	114
306	20240607	135000	2979072000	93400	93400	93400	93400	47
307	20240607	134900	2974682200	93400	93500	93500	93400	94
308	20240607	134800	2965898400	93500	93500	93500	93400	120
309	20240607	134700	2954685200	93500	93500	93500	93500	54
310	20240607	134600	2949636200	93500	93500	93600	93500	56
311	20240607	134500	2944399500	93500	93500	93600	93500	97
312	20240607	134400	2935327800	93500	93500	93600	93500	58
313	20240607	134300	2929904100	93500	93400	93500	93400	87
314	20240607	134200	2921772100	93400	93500	93500	93400	78
315	20240607	134100	2914486400	93400	93400	93400	93300	57
316	20240607	134000	2909163200	93300	93300	93400	93300	26
317	20240607	133900	2906737300	93400	93300	93400	93300	199
318	20240607	133800	2888160100	93300	93300	93300	93300	50
319	20240607	133700	2883495100	93300	93300	93400	93300	110
320	20240607	133600	2873231300	93300	93300	93400	93300	121
321	20240607	133500	2861940900	93300	93300	93400	93300	32
322	20240607	133400	2858953300	93300	93300	93300	93300	57
323	20240607	133300	2853635200	93400	93400	93400	93300	91
324	20240607	133200	2845135900	93400	93400	93400	93400	40
325	20240607	133100	2841399900	93500	93500	93500	93500	55
326	20240607	133000	2836257400	93600	93300	93600	93300	132
327	20240607	132900	2823937600	93300	93300	93400	93300	74
328	20240607	132800	2817027600	93300	93300	93400	93300	127
329	20240607	132700	2805177800	93300	93300	93400	93300	46
330	20240607	132600	2800885900	93300	93300	93300	93300	137
331	20240607	132500	2788103800	93300	93300	93300	93300	60
332	20240607	132400	2782505800	93300	93400	93400	93300	29
333	20240607	132300	2779799100	93400	93400	93400	93400	90
334	20240607	132200	2771393100	93400	93400	93500	93400	42
335	20240607	132100	2767469500	93400	93400	93400	93300	92
336	20240607	132000	2758879400	93400	93400	93400	93300	58
337	20240607	131900	2753463000	93400	93400	93400	93300	44
338	20240607	131800	2749357000	93300	93500	93700	93300	57
339	20240607	131700	2744029600	93300	93300	93600	93300	163
340	20240607	131600	2728802200	93400	93500	93500	93300	48
341	20240607	131500	2724322200	93600	93400	93600	93300	28
342	20240607	131400	2721703900	93400	93300	93400	93300	106
343	20240607	131300	2711813700	93300	93300	93400	93300	36
344	20240607	131200	2708454600	93400	93300	93400	93300	39
345	20240607	131100	2704815800	93400	93400	93400	93300	167
346	20240607	131000	2689223500	93400	93400	93400	93400	60
347	20240607	130900	2683619500	93400	93400	93400	93300	44
348	20240607	130800	2679511600	93400	93400	93400	93400	78
349	20240607	130700	2672226400	93400	93400	93500	93400	66
350	20240607	130600	2666061700	93400	93600	93600	93400	38
351	20240607	130500	2662508600	93600	93400	93600	93300	164
352	20240607	130400	2647180700	93300	93300	93400	93300	657
353	20240607	130300	2585822100	93300	93300	93300	93300	0
354	20240607	130200	2585822100	93300	93400	93400	93300	120
355	20240607	130100	2574618200	93400	93400	93500	93400	50
356	20240607	130000	2569946600	93500	93400	93500	93400	49
357	20240607	125900	2565367900	93400	93400	93400	93400	121
358	20240607	125800	2554066500	93400	93400	93500	93400	62
359	20240607	125700	2548272900	93400	93400	93500	93400	45
360	20240607	125600	2544067400	93400	93400	93500	93300	61
361	20240607	125500	2538369900	93400	93500	93500	93400	201
362	20240607	125400	2519595100	93500	93400	93500	93400	73
363	20240607	125300	2512772300	93400	93500	93500	93400	73
364	20240607	125200	2505951900	93400	93300	93500	93300	30
365	20240607	125100	2503148000	93400	93400	93500	93400	70
366	20240607	125000	2496608900	93400	93500	93500	93400	50
367	20240607	124900	2491935500	93500	93400	93500	93300	61
368	20240607	124800	2486239700	93400	93400	93500	93400	522
369	20240607	124700	2437462700	93300	93300	93400	93300	20
370	20240607	124600	2435596600	93400	93400	93500	93300	162
371	20240607	124500	2420464300	93300	93400	93400	93300	76
372	20240607	124400	2413370100	93400	93400	93500	93300	188
373	20240607	124300	2395812600	93400	93400	93400	93400	191
374	20240607	124200	2377973200	93400	93400	93400	93400	77
375	20240607	124100	2370781400	93500	93400	93500	93400	4
376	20240607	124000	2370407700	93400	93400	93500	93400	100
377	20240607	123900	2361066700	93400	93400	93500	93400	81
378	20240607	123800	2353498800	93700	93500	93700	93500	107
379	20240607	123700	2343490300	93500	93500	93500	93500	110
380	20240607	123600	2333205300	93400	93400	93500	93400	50
381	20240607	123500	2328535200	93400	93500	93500	93400	30
382	20240607	123400	2325730300	93500	93500	93600	93400	113
383	20240607	123300	2315168300	93500	93600	93600	93500	72
384	20240607	123200	2308431300	93700	93400	93700	93400	59
385	20240607	123100	2302919400	93500	93500	93500	93400	85
386	20240607	123000	2294973200	93500	93500	93500	93500	53
387	20240607	122900	2290017700	93500	93500	93500	93500	33
388	20240607	122800	2286932200	93500	93500	93600	93400	132
389	20240607	122700	2274586300	93500	93600	93600	93400	56
390	20240607	122600	2269348300	93600	93600	93700	93600	51
391	20240607	122500	2264574600	93600	93500	93600	93400	58
392	20240607	122400	2259147000	93500	93500	93600	93500	145
393	20240607	122300	2245586900	93400	93400	93700	93400	12
394	20240607	122200	2244464400	93400	93600	93600	93400	82
395	20240607	122100	2236794700	93500	93500	93500	93500	123
396	20240607	122000	2225294200	93500	93400	93600	93400	113
397	20240607	121900	2214724000	93400	93500	93500	93400	43
398	20240607	121800	2210704700	93600	93400	93600	93400	334
399	20240607	121700	2179442700	93500	93400	93500	93400	52
400	20240607	121600	2174585200	93400	93500	93500	93400	197
401	20240607	121500	2156165800	93500	93400	93500	93400	144
402	20240607	121400	2142711100	93400	93400	93400	93400	50
403	20240607	121300	2138041100	93400	93500	93500	93400	30
404	20240607	121200	2135238800	93400	93400	93400	93400	121
405	20240607	121100	2123937400	93400	93400	93400	93400	57
406	20240607	121000	2118613600	93400	93400	93400	93400	2
407	20240607	120900	2118426800	93400	93400	93500	93400	139
408	20240607	120800	2105443300	93400	93400	93500	93400	49
409	20240607	120700	2100865700	93400	93600	93700	93400	31
410	20240607	120600	2097964200	93600	93500	93600	93400	136
411	20240607	120500	2085256300	93600	93600	93600	93400	74
412	20240607	120400	2078333000	93600	93400	93600	93400	259
413	20240607	120300	2054102300	93400	93300	93400	93300	70
414	20240607	120200	2047570400	93400	93500	93500	93300	56
415	20240607	120100	2042334900	93500	93500	93600	93500	106
416	20240607	120000	2032423700	93500	93300	93500	93300	184
417	20240607	115900	2015242500	93300	93300	93300	93300	16
418	20240607	115800	2013749700	93300	93300	93400	93300	36
419	20240607	115700	2010390700	93300	93300	93300	93300	126
420	20240607	115600	1998634900	93300	93400	93500	93300	52
421	20240607	115500	1993779000	93400	93300	93400	93300	40
422	20240607	115400	1990046900	93300	93300	93400	93300	125
423	20240607	115300	1978384300	93300	93400	93400	93300	41
424	20240607	115200	1974557500	93300	93400	93400	93300	66
425	20240607	115100	1968396800	93300	93400	93400	93300	64
426	20240607	115000	1962421100	93400	93400	93400	93400	92
427	20240607	114900	1953828300	93400	93400	93400	93400	49
428	20240607	114800	1949251700	93400	93400	93400	93400	47
429	20240607	114700	1944861900	93400	93400	93500	93400	126
430	20240607	114600	1933090600	93400	93400	93400	93400	38
431	20240607	114500	1929541400	93400	93400	93400	93400	58
432	20240607	114400	1924124200	93400	93400	93400	93300	66
433	20240607	114300	1917964300	93400	93300	93400	93300	52
434	20240607	114200	1913109300	93300	93300	93400	93300	55
435	20240607	114100	1907977100	93400	93300	93400	93300	117
436	20240607	114000	1897059100	93300	93500	93500	93300	76
437	20240607	113900	1889960500	93500	93400	93500	93300	72
438	20240607	113800	1883234800	93400	93400	93400	93400	74
439	20240607	113700	1876323200	93400	93400	93400	93400	43
440	20240607	113600	1872307000	93400	93400	93500	93400	77
441	20240607	113500	1865114200	93400	93400	93500	93400	126
442	20240607	113400	1853343700	93400	93400	93500	93400	52
443	20240607	113300	1848485800	93400	93400	93400	93400	32
444	20240607	113200	1845497000	93500	93500	93500	93400	90
445	20240607	113100	1837082300	93500	93500	93500	93500	78
446	20240607	113000	1829789300	93500	93500	93500	93500	57
447	20240607	112900	1824459800	93500	93500	93500	93500	106
448	20240607	112800	1814548800	93500	93300	93600	93300	158
449	20240607	112700	1799780900	93300	93300	93500	93300	37
450	20240607	112600	1796326800	93400	93500	93500	93300	61
451	20240607	112500	1790628700	93500	93500	93500	93500	39
452	20240607	112400	1786982200	93500	93400	93500	93400	60
453	20240607	112300	1781376600	93400	93600	93600	93400	45
454	20240607	112200	1777169800	93600	93600	93600	93600	24
455	20240607	112100	1774923400	93600	93600	93600	93600	45
456	20240607	112000	1770711400	93600	93600	93700	93600	81
457	20240607	111900	1763128700	93500	93500	93500	93500	108
458	20240607	111800	1753030700	93600	93500	93600	93400	116
459	20240607	111700	1742179200	93500	93500	93500	93500	18
460	20240607	111600	1740496200	93500	93500	93600	93500	109
461	20240607	111500	1730304500	93600	93500	93700	93500	56
462	20240607	111400	1725065200	93700	93600	93800	93500	38
463	20240607	111300	1721504100	93600	93200	93600	93200	435
464	20240607	111200	1680899200	93200	93200	93200	93200	64
465	20240607	111100	1674934400	93200	93300	93300	93200	74
466	20240607	111000	1668031500	93200	93200	93300	93200	105
467	20240607	110900	1658245100	93200	93200	93300	93200	61
468	20240607	110800	1652559600	93200	93200	93200	93200	38
469	20240607	110700	1649018000	93200	93300	93300	93200	78
470	20240607	110600	1641741700	93300	93200	93300	93200	36
471	20240607	110500	1638384600	93300	93300	93300	93300	42
472	20240607	110400	1634466000	93300	93300	93400	93300	126
473	20240607	110300	1622708000	93300	93300	93400	93300	79
474	20240607	110200	1615337200	93300	93300	93300	93300	36
475	20240607	110100	1611978400	93300	93300	93400	93300	105
476	20240607	110000	1602179600	93300	93100	93400	93100	88
477	20240607	105900	1593972300	93100	93100	93200	93100	351
478	20240607	105800	1561291100	93100	93200	93200	93100	223
479	20240607	105700	1540528800	93100	93200	93200	93100	21
480	20240607	105600	1538572500	93200	93200	93200	93200	49
481	20240607	105500	1534005700	93200	93200	93200	93100	88
482	20240607	105400	1525805600	93200	93200	93200	93200	54
483	20240607	105300	1520772800	93200	93200	93200	93200	45
484	20240607	105200	1516578800	93200	93200	93300	93200	122
485	20240607	105100	1505208300	93300	93200	93400	93200	61
486	20240607	105000	1499518900	93200	93200	93200	93200	22
487	20240607	104900	1497468500	93200	93100	93200	93100	82
488	20240607	104800	1489827500	93100	93100	93200	93100	89
489	20240607	104700	1481540500	93100	93100	93200	93100	81
490	20240607	104600	1473993400	93100	93100	93200	93100	64
491	20240607	104500	1468034500	93100	93100	93100	93100	71
492	20240607	104400	1461424400	93100	93100	93200	93100	58
493	20240607	104300	1456024300	93100	93100	93200	93100	52
494	20240607	104200	1451182900	93100	93100	93200	93100	126
495	20240607	104100	1439450100	93100	93100	93100	93000	60
496	20240607	104000	1433865600	93100	93200	93200	93000	800
497	20240607	103900	1359387300	93200	93200	93200	93100	138
498	20240607	103800	1346525900	93100	93100	93200	93100	283
499	20240607	103700	1320172000	93200	93100	93200	93100	84
500	20240607	103600	1312346800	93100	93100	93100	93100	97
501	20240607	103500	1303316100	93200	93100	93200	93100	87
502	20240607	103400	1295214600	93100	93100	93200	93100	50
503	20240607	103300	1290555700	93100	93100	93200	93100	136
504	20240607	103200	1277892000	93100	93100	93200	93100	147
505	20240607	103100	1264206100	93100	93100	93100	93100	105
506	20240607	103000	1254430600	93200	93200	93200	93100	242
507	20240607	102900	1231887300	93200	93200	93200	93200	628
508	20240607	102800	1173357700	93200	93200	93300	93200	148
509	20240607	102700	1159561700	93200	93300	93400	93200	415
510	20240607	102600	1120844500	93300	93300	93300	93300	45
511	20240607	102500	1116646000	93300	93300	93400	93300	44
512	20240607	102400	1112540700	93300	93300	93400	93300	281
513	20240607	102300	1086320400	93300	93400	93400	93300	48
514	20240607	102200	1081841800	93400	93300	93400	93300	82
515	20240607	102100	1074187000	93300	93300	93300	93300	101
516	20240607	102000	1064763700	93300	93300	93300	93300	45
517	20240607	101900	1060565200	93300	93300	93400	93200	78
518	20240607	101800	1053289000	93200	93300	93300	93200	147
519	20240607	101700	1039575500	93200	93200	93300	93200	175
520	20240607	101600	1023265000	93300	93400	93400	93300	750
521	20240607	101500	953289100	93300	93300	93300	93300	38
522	20240607	101400	949743700	93400	93400	93600	93400	240
523	20240607	101300	927325700	93400	93400	93400	93300	315
524	20240607	101200	897934700	93400	93400	93400	93400	97
525	20240607	101100	888874900	93300	93400	93500	93300	60
526	20240607	101000	883271300	93400	93400	93400	93400	68
527	20240607	100900	876920100	93400	93500	93500	93400	537
528	20240607	100800	826764200	93400	93500	93500	93400	87
529	20240607	100700	818638100	93500	93500	93500	93500	44
530	20240607	100600	814524100	93600	93600	93600	93500	130
531	20240607	100500	802368500	93600	93500	93600	93500	113
532	20240607	100400	791802600	93500	93600	93600	93500	40
533	20240607	100300	788062400	93500	93500	93500	93500	51
534	20240607	100200	783293900	93600	93500	93600	93500	279
535	20240607	100100	757202300	93600	93700	93700	93500	92
536	20240607	100000	748596200	93600	93500	93600	93500	274
537	20240607	095900	722964100	93500	93600	93600	93500	88
538	20240607	095800	714730600	93600	93600	93700	93500	92
539	20240607	095700	706117700	93500	93600	93600	93500	59
540	20240607	095600	700595800	93600	93700	93700	93600	223
541	20240607	095500	679716800	93600	93700	93700	93600	39
542	20240607	095400	676066200	93600	93700	93700	93600	8
543	20240607	095300	675317100	93800	93700	93800	93600	132
544	20240607	095200	662949100	93700	93800	93800	93700	233
545	20240607	095100	641110300	93800	93700	93800	93700	6
546	20240607	095000	640547600	93700	93700	94000	93700	177
547	20240607	094900	623949600	93900	93800	93900	93800	31
548	20240607	094800	621040300	93800	93900	93900	93800	10
549	20240607	094700	620101400	93900	94000	94000	93900	26
550	20240607	094600	617659900	93900	94000	94000	93900	9
551	20240607	094500	616814000	94000	94000	94000	94000	20
552	20240607	094400	614934000	94100	94200	94200	93700	32
553	20240607	094300	611922200	94200	93700	94200	93600	131
554	20240607	094200	599645000	93700	93900	94000	93600	23
555	20240607	094100	597484200	93900	93800	93900	93800	202
556	20240607	094000	578535500	93900	93500	93900	93500	273
557	20240607	093900	552909500	93700	93700	93700	93700	13
558	20240607	093800	551691400	93500	93600	93700	93500	85
559	20240607	093700	543735500	93600	93600	93600	93600	1
560	20240607	093600	543641900	93600	93500	93600	93500	63
561	20240607	093500	537745200	93500	93600	93600	93500	288
562	20240607	093400	510788500	93600	93600	93600	93600	1
563	20240607	093300	510694900	93600	93600	93600	93600	51
564	20240607	093200	505921300	93900	93700	93900	93600	148
565	20240607	093100	492059200	93700	93900	93900	93700	70
566	20240607	093000	485500000	93700	93800	93900	93700	70
567	20240607	092900	478937000	93900	93900	93900	93900	45
568	20240607	092800	474711500	93900	94000	94000	93900	43
569	20240607	092700	470669600	93900	93900	93900	93900	2
570	20240607	092600	470481800	94200	94000	94200	93900	90
571	20240607	092500	462016600	94000	93800	94100	93800	201
572	20240607	092400	443116000	93700	93700	93700	93700	33
573	20240607	092300	440023900	93600	93600	93600	93600	1
574	20240607	092200	439930300	93600	93600	93600	93600	11
575	20240607	092100	438900700	94100	93500	94200	93500	89
576	20240607	092000	430565200	93500	94000	94000	93500	1094
577	20240607	091900	327910800	94000	94000	94000	94000	8
578	20240607	091800	327158800	94100	94200	94200	94100	57
579	20240607	091700	321789500	94200	94500	94500	94200	44
580	20240607	091600	317632700	94200	94200	94500	94100	105
581	20240607	091500	307734600	94200	94300	94500	94200	282
582	20240607	091400	281134000	94300	94300	94300	94300	85
583	20240607	091300	273118500	94300	94000	94300	94000	521
584	20240607	091200	224067900	94000	94000	94000	94000	118
585	20240607	091100	212975900	93800	94000	94000	93800	32
586	20240607	091000	209974100	94000	94000	94000	94000	0
587	20240607	090900	209974100	94000	94000	94000	94000	11
588	20240607	090800	208940100	94000	94000	94000	94000	2
589	20240607	090700	208752100	94000	94000	94100	94000	89
590	20240607	090600	200385300	94000	94100	94100	94000	77
591	20240607	090500	193139700	94100	94200	94200	94000	85
592	20240607	090400	185143700	94200	94200	94200	94200	137
593	20240607	090300	172238300	94300	94200	94300	94200	84
594	20240607	090200	164325400	94400	94100	94400	94000	203
595	20240607	090100	145220600	94100	93800	94400	93800	121
596	20240607	090000	133845700	93400	93200	93400	93200	1436