KissMeData/010060/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185400	4374826800	95600	95600	95600	95600	1740
3	20240603	185300	4374826800	95600	95600	95600	95600	0
4	20240603	185200	4374826800	95600	95600	95600	95600	0
5	20240603	185100	4374826800	95600	95600	95600	95600	0
6	20240603	185000	4374826800	95600	95600	95600	95600	0
7	20240603	184900	4374826800	95600	95600	95600	95600	0
8	20240603	184800	4374826800	95600	95600	95600	95600	0
9	20240603	184700	4374826800	95600	95600	95600	95600	0
10	20240603	184600	4374826800	95600	95600	95600	95600	0
11	20240603	184500	4374826800	95600	95600	95600	95600	0
12	20240603	184400	4374826800	95600	95600	95600	95600	0
13	20240603	184300	4374826800	95600	95600	95600	95600	0
14	20240603	184200	4374826800	95600	95600	95600	95600	0
15	20240603	184100	4374826800	95600	95600	95600	95600	0
16	20240603	184000	4374826800	95600	95600	95600	95600	0
17	20240603	183900	4374826800	95600	95600	95600	95600	0
18	20240603	183800	4374826800	95600	95600	95600	95600	0
19	20240603	183700	4374826800	95600	95600	95600	95600	0
20	20240603	183600	4374826800	95600	95600	95600	95600	0
21	20240603	183500	4374826800	95600	95600	95600	95600	0
22	20240603	183400	4374826800	95600	95600	95600	95600	0
23	20240603	183300	4374826800	95600	95600	95600	95600	0
24	20240603	183200	4374826800	95600	95600	95600	95600	0
25	20240603	183100	4374826800	95600	95600	95600	95600	0
26	20240603	183000	4374826800	95600	95600	95600	95600	0
27	20240603	182900	4374826800	95600	95600	95600	95600	0
28	20240603	182800	4374826800	95600	95600	95600	95600	0
29	20240603	182700	4374826800	95600	95600	95600	95600	0
30	20240603	182600	4374826800	95600	95600	95600	95600	0
31	20240603	182500	4374826800	95600	95600	95600	95600	0
32	20240603	182400	4374826800	95600	95600	95600	95600	1740
33	20240603	182300	4374826800	95600	95600	95600	95600	0
34	20240603	182200	4374826800	95600	95600	95600	95600	0
35	20240603	182100	4374826800	95600	95600	95600	95600	0
36	20240603	182000	4374826800	95600	95600	95600	95600	0
37	20240603	181900	4374826800	95600	95600	95600	95600	0
38	20240603	181800	4374826800	95600	95600	95600	95600	0
39	20240603	181700	4374826800	95600	95600	95600	95600	0
40	20240603	181600	4374826800	95600	95600	95600	95600	0
41	20240603	181500	4374826800	95600	95600	95600	95600	0
42	20240603	181400	4374826800	95600	95600	95600	95600	0
43	20240603	181300	4374826800	95600	95600	95600	95600	0
44	20240603	181200	4374826800	95600	95600	95600	95600	0
45	20240603	181100	4374826800	95600	95600	95600	95600	0
46	20240603	181000	4374826800	95600	95600	95600	95600	0
47	20240603	180900	4374826800	95600	95600	95600	95600	0
48	20240603	180800	4374826800	95600	95600	95600	95600	0
49	20240603	180700	4374826800	95600	95600	95600	95600	0
50	20240603	180600	4374826800	95600	95600	95600	95600	0
51	20240603	180500	4374826800	95600	95600	95600	95600	0
52	20240603	180400	4374826800	95600	95600	95600	95600	0
53	20240603	180300	4374826800	95600	95600	95600	95600	0
54	20240603	180200	4374826800	95600	95600	95600	95600	0
55	20240603	180100	4374826800	95600	95600	95600	95600	0
56	20240603	180000	4374826800	95600	95600	95600	95600	0
57	20240603	175900	4374826800	95600	95600	95600	95600	0
58	20240603	175800	4374826800	95600	95600	95600	95600	0
59	20240603	175700	4374826800	95600	95600	95600	95600	0
60	20240603	175600	4374826800	95600	95600	95600	95600	0
61	20240603	175500	4374826800	95600	95600	95600	95600	0
62	20240603	175400	4374826800	95600	95600	95600	95600	1740
63	20240603	175300	4374826800	95600	95600	95600	95600	0
64	20240603	175200	4374826800	95600	95600	95600	95600	0
65	20240603	175100	4374826800	95600	95600	95600	95600	0
66	20240603	175000	4374826800	95600	95600	95600	95600	0
67	20240603	174900	4374826800	95600	95600	95600	95600	0
68	20240603	174800	4374826800	95600	95600	95600	95600	0
69	20240603	174700	4374826800	95600	95600	95600	95600	0
70	20240603	174600	4374826800	95600	95600	95600	95600	0
71	20240603	174500	4374826800	95600	95600	95600	95600	0
72	20240603	174400	4374826800	95600	95600	95600	95600	0
73	20240603	174300	4374826800	95600	95600	95600	95600	0
74	20240603	174200	4374826800	95600	95600	95600	95600	0
75	20240603	174100	4374826800	95600	95600	95600	95600	0
76	20240603	174000	4374826800	95600	95600	95600	95600	0
77	20240603	173900	4374826800	95600	95600	95600	95600	0
78	20240603	173800	4374826800	95600	95600	95600	95600	0
79	20240603	173700	4374826800	95600	95600	95600	95600	0
80	20240603	173600	4374826800	95600	95600	95600	95600	0
81	20240603	173500	4374826800	95600	95600	95600	95600	0
82	20240603	173400	4374826800	95600	95600	95600	95600	0
83	20240603	173300	4374826800	95600	95600	95600	95600	0
84	20240603	173200	4374826800	95600	95600	95600	95600	0
85	20240603	173100	4374826800	95600	95600	95600	95600	0
86	20240603	173000	4374826800	95600	95600	95600	95600	0
87	20240603	172900	4374826800	95600	95600	95600	95600	0
88	20240603	172800	4374826800	95600	95600	95600	95600	0
89	20240603	172700	4374826800	95600	95600	95600	95600	0
90	20240603	172600	4374826800	95600	95600	95600	95600	0
91	20240603	172500	4374826800	95600	95600	95600	95600	0
92	20240603	172400	4374826800	95600	95600	95600	95600	1740
93	20240603	172300	4374826800	95600	95600	95600	95600	0
94	20240603	172200	4374826800	95600	95600	95600	95600	0
95	20240603	172100	4374826800	95600	95600	95600	95600	0
96	20240603	172000	4374826800	95600	95600	95600	95600	0
97	20240603	171900	4374826800	95600	95600	95600	95600	0
98	20240603	171800	4374826800	95600	95600	95600	95600	0
99	20240603	171700	4374826800	95600	95600	95600	95600	0
100	20240603	171600	4374826800	95600	95600	95600	95600	0
101	20240603	171500	4374826800	95600	95600	95600	95600	0
102	20240603	171400	4374826800	95600	95600	95600	95600	0
103	20240603	171300	4374826800	95600	95600	95600	95600	0
104	20240603	171200	4374826800	95600	95600	95600	95600	0
105	20240603	171100	4374826800	95600	95600	95600	95600	0
106	20240603	171000	4374826800	95600	95600	95600	95600	0
107	20240603	170900	4374826800	95600	95600	95600	95600	0
108	20240603	170800	4374826800	95600	95600	95600	95600	0
109	20240603	170700	4374826800	95600	95600	95600	95600	0
110	20240603	170600	4374826800	95600	95600	95600	95600	0
111	20240603	170500	4374826800	95600	95600	95600	95600	0
112	20240603	170400	4374826800	95600	95600	95600	95600	0
113	20240603	170300	4374826800	95600	95600	95600	95600	0
114	20240603	170200	4374826800	95600	95600	95600	95600	0
115	20240603	170100	4374826800	95600	95600	95600	95600	0
116	20240603	170000	4374826800	95600	95600	95600	95600	0
117	20240603	165900	4374826800	95600	95600	95600	95600	0
118	20240603	165800	4374826800	95600	95600	95600	95600	0
119	20240603	165700	4374826800	95600	95600	95600	95600	0
120	20240603	165600	4374826800	95600	95600	95600	95600	0
121	20240603	165500	4374826800	95600	95600	95600	95600	0
122	20240603	165400	4374826800	95600	95600	95600	95600	1740
123	20240603	165300	4374826800	95600	95600	95600	95600	0
124	20240603	165200	4374826800	95600	95600	95600	95600	0
125	20240603	165100	4374826800	95600	95600	95600	95600	0
126	20240603	165000	4374826800	95600	95600	95600	95600	0
127	20240603	164900	4374826800	95600	95600	95600	95600	0
128	20240603	164800	4374826800	95600	95600	95600	95600	0
129	20240603	164700	4374826800	95600	95600	95600	95600	0
130	20240603	164600	4374826800	95600	95600	95600	95600	0
131	20240603	164500	4374826800	95600	95600	95600	95600	0
132	20240603	164400	4374826800	95600	95600	95600	95600	0
133	20240603	164300	4374826800	95600	95600	95600	95600	0
134	20240603	164200	4374826800	95600	95600	95600	95600	0
135	20240603	164100	4374826800	95600	95600	95600	95600	0
136	20240603	164000	4374826800	95600	95600	95600	95600	0
137	20240603	163900	4374826800	95600	95600	95600	95600	0
138	20240603	163800	4374826800	95600	95600	95600	95600	0
139	20240603	163700	4374826800	95600	95600	95600	95600	0
140	20240603	163600	4374826800	95600	95600	95600	95600	0
141	20240603	163500	4374826800	95600	95600	95600	95600	0
142	20240603	163400	4374826800	95600	95600	95600	95600	0
143	20240603	163300	4374826800	95600	95600	95600	95600	0
144	20240603	163200	4374826800	95600	95600	95600	95600	0
145	20240603	163100	4374826800	95600	95600	95600	95600	0
146	20240603	163000	4374826800	95600	95600	95600	95600	0
147	20240603	162900	4374826800	95600	95600	95600	95600	0
148	20240603	162800	4374826800	95600	95600	95600	95600	0
149	20240603	162700	4374826800	95600	95600	95600	95600	0
150	20240603	162600	4374826800	95600	95600	95600	95600	0
151	20240603	162500	4374826800	95600	95600	95600	95600	0
152	20240603	162400	4374826800	95600	95600	95600	95600	1740
153	20240603	162300	4374826800	95600	95600	95600	95600	0
154	20240603	162200	4374826800	95600	95600	95600	95600	0
155	20240603	162100	4374826800	95600	95600	95600	95600	0
156	20240603	162000	4374826800	95600	95600	95600	95600	0
157	20240603	161900	4374826800	95600	95600	95600	95600	0
158	20240603	161800	4374826800	95600	95600	95600	95600	0
159	20240603	161700	4374826800	95600	95600	95600	95600	0
160	20240603	161600	4374826800	95600	95600	95600	95600	0
161	20240603	161500	4374826800	95600	95600	95600	95600	0
162	20240603	161400	4374826800	95600	95600	95600	95600	0
163	20240603	161300	4374826800	95600	95600	95600	95600	0
164	20240603	161200	4374826800	95600	95600	95600	95600	0
165	20240603	161100	4374826800	95600	95600	95600	95600	0
166	20240603	161000	4374826800	95600	95600	95600	95600	0
167	20240603	160900	4374826800	95600	95600	95600	95600	0
168	20240603	160800	4374826800	95600	95600	95600	95600	0
169	20240603	160700	4374826800	95600	95600	95600	95600	0
170	20240603	160600	4374826800	95600	95600	95600	95600	0
171	20240603	160500	4374826800	95600	95600	95600	95600	0
172	20240603	160400	4374826800	95600	95600	95600	95600	0
173	20240603	160300	4374826800	95600	95600	95600	95600	0
174	20240603	160200	4374826800	95600	95600	95600	95600	0
175	20240603	160100	4374826800	95600	95600	95600	95600	0
176	20240603	160000	4374826800	95600	95600	95600	95600	0
177	20240603	155900	4374826800	95600	95600	95600	95600	0
178	20240603	155800	4374826800	95600	95600	95600	95600	0
179	20240603	155700	4374826800	95600	95600	95600	95600	0
180	20240603	155600	4374826800	95600	95600	95600	95600	0
181	20240603	155500	4374826800	95600	95600	95600	95600	0
182	20240603	155400	4374826800	95600	95600	95600	95600	1740
183	20240603	155300	4374826800	95600	95600	95600	95600	0
184	20240603	155200	4374826800	95600	95600	95600	95600	0
185	20240603	155100	4374826800	95600	95600	95600	95600	0
186	20240603	155000	4374826800	95600	95600	95600	95600	0
187	20240603	154900	4374826800	95600	95600	95600	95600	0
188	20240603	154800	4374826800	95600	95600	95600	95600	0
189	20240603	154700	4374826800	95600	95600	95600	95600	0
190	20240603	154600	4374826800	95600	95600	95600	95600	0
191	20240603	154500	4374826800	95600	95600	95600	95600	0
192	20240603	154400	4374826800	95600	95600	95600	95600	0
193	20240603	154300	4374826800	95600	95600	95600	95600	0
194	20240603	154200	4374826800	95600	95600	95600	95600	0
195	20240603	154100	4374826800	95600	95600	95600	95600	0
196	20240603	154000	4374826800	95600	95600	95600	95600	0
197	20240603	153900	4374826800	95600	95600	95600	95600	0
198	20240603	153800	4374826800	95600	95600	95600	95600	0
199	20240603	153700	4374826800	95600	95600	95600	95600	0
200	20240603	153600	4374826800	95600	95600	95600	95600	0
201	20240603	153500	4374826800	95600	95600	95600	95600	0
202	20240603	153400	4374826800	95600	95600	95600	95600	0
203	20240603	153300	4374826800	95600	95600	95600	95600	0
204	20240603	153200	4374826800	95600	95600	95600	95600	0
205	20240603	153100	4374826800	95600	95600	95600	95600	0
206	20240603	153000	4374826800	95600	95600	95600	95600	1740
207	20240603	152900	4208482800	95600	95600	95600	95600	0
208	20240603	152800	4208482800	95600	95600	95600	95600	0
209	20240603	152700	4208482800	95600	95600	95600	95600	0
210	20240603	152600	4208482800	95600	95600	95600	95600	0
211	20240603	152500	4208482800	95600	95600	95600	95600	0
212	20240603	152400	4208482800	95600	95600	95600	95600	0
213	20240603	152300	4208482800	95600	95600	95600	95600	0
214	20240603	152200	4208482800	95600	95600	95600	95600	0
215	20240603	152100	4208482800	95600	95600	95600	95600	0
216	20240603	152000	4208482800	95600	95600	95600	95600	0
217	20240603	151900	4208482800	95600	95700	95700	95600	118
218	20240603	151800	4197198600	95700	95700	95700	95600	121
219	20240603	151700	4185629400	95700	95500	95700	95500	720
220	20240603	151600	4116783700	95600	95600	95600	95500	23
221	20240603	151500	4114585200	95600	95500	95600	95500	19
222	20240603	151400	4112769300	95500	95600	95600	95500	205
223	20240603	151300	4093187700	95500	95600	95600	95500	57
224	20240603	151200	4087741900	95600	95500	95600	95500	78
225	20240603	151100	4080287700	95600	95600	95600	95500	15
226	20240603	151000	4078854200	95600	95500	95600	95500	14
227	20240603	150900	4077516900	95600	95500	95600	95500	9
228	20240603	150800	4076656800	95600	95600	95600	95500	5
229	20240603	150700	4076179000	95500	95600	95600	95500	22
230	20240603	150600	4074076200	95500	95500	95600	95500	6
231	20240603	150500	4073503100	95500	95500	95600	95500	7
232	20240603	150400	4072834100	95600	95600	95600	95500	35
233	20240603	150300	4069488400	95500	95500	95600	95500	14
234	20240603	150200	4068150500	95500	95600	95600	95500	13
235	20240603	150100	4066908000	95600	95500	95600	95500	38
236	20240603	150000	4063275400	95500	95600	95600	95500	16
237	20240603	145900	4061746400	95600	95600	95700	95600	340
238	20240603	145800	4029242300	95600	95600	95700	95600	21
239	20240603	145700	4027233300	95700	95700	95700	95600	9
240	20240603	145600	4026372400	95600	95600	95700	95600	12
241	20240603	145500	4025224400	95600	95600	95700	95600	15
242	20240603	145400	4023790200	95700	95700	95700	95600	7
243	20240603	145300	4023120500	95600	95500	95600	95500	200
244	20240603	145200	4004001500	95600	95500	95600	95500	10
245	20240603	145100	4003045700	95500	95600	95700	95500	479
246	20240603	145000	3957239700	95500	95600	95600	95500	14
247	20240603	144900	3955901400	95500	95600	95600	95500	71
248	20240603	144800	3949114000	95600	95600	95600	95500	412
249	20240603	144700	3909766600	95500	95500	95600	95500	60
250	20240603	144600	3904034600	95500	95500	95500	95500	12
251	20240603	144500	3902888600	95500	95500	95600	95500	17
252	20240603	144400	3901264200	95600	95500	95600	95500	15
253	20240603	144300	3899831400	95600	95600	95600	95500	11
254	20240603	144200	3898780300	95500	95700	95700	95500	241
255	20240603	144100	3875741000	95700	95600	95700	95600	9
256	20240603	144000	3874880400	95600	95700	95700	95600	15
257	20240603	143900	3873446100	95600	95700	95700	95600	13
258	20240603	143800	3872203100	95700	95800	95800	95700	197
259	20240603	143700	3853348400	95900	95800	95900	95800	13
260	20240603	143600	3852102800	95800	95800	95900	95800	82
261	20240603	143500	3844247100	95900	95900	95900	95900	15
262	20240603	143400	3842808600	95900	95900	95900	95800	7
263	20240603	143300	3842137400	96000	96000	96000	95900	21
264	20240603	143200	3840121600	95900	96000	96000	95900	7
265	20240603	143100	3839449900	96000	95800	96000	95800	82
266	20240603	143000	3831593400	95800	96100	96100	95800	5
267	20240603	142900	3831113700	95900	95900	96000	95900	38
268	20240603	142800	3827469400	96100	96000	96100	96000	12
269	20240603	142700	3826317200	95900	96100	96100	95800	108
270	20240603	142600	3815956000	96100	96400	96400	96000	11
271	20240603	142500	3814899100	96400	96400	96500	96000	98
272	20240603	142400	3805455800	96500	96300	96500	96300	118
273	20240603	142300	3794082400	96400	96300	96400	96300	108
274	20240603	142200	3783672800	96300	96400	96400	96300	109
275	20240603	142100	3773167200	96300	96300	96300	96200	172
276	20240603	142000	3756604600	96300	96200	96300	96100	142
277	20240603	141900	3742940800	96100	96200	96200	96100	99
278	20240603	141800	3733418100	96100	96000	96100	95800	739
279	20240603	141700	3662419400	96000	95800	96000	95700	573
280	20240603	141600	3607463100	95800	95700	95800	95600	79
281	20240603	141500	3599903200	95700	95700	95700	95600	68
282	20240603	141400	3593398600	95700	95700	95800	95700	100
283	20240603	141300	3583827600	95700	95700	95800	95700	474
284	20240603	141200	3538463700	95800	95800	95800	95700	25
285	20240603	141100	3536070900	95700	95700	95800	95700	15
286	20240603	141000	3534635200	95700	95800	95800	95700	31
287	20240603	140900	3531667400	95700	95900	95900	95700	89
288	20240603	140800	3523142500	95900	95900	95900	95800	22
289	20240603	140700	3521033700	95900	95800	95900	95800	28
290	20240603	140600	3518350400	95900	95800	95900	95800	13
291	20240603	140500	3517104900	95900	95800	95900	95800	13
292	20240603	140400	3515859200	95800	95800	95900	95800	14
293	20240603	140300	3514517800	95800	95900	95900	95800	25
294	20240603	140200	3512121800	95800	95900	95900	95800	37
295	20240603	140100	3508574500	95900	95900	96000	95900	175
296	20240603	140000	3491791800	95900	96000	96000	95900	20
297	20240603	135900	3489872800	95900	95900	96000	95900	17
298	20240603	135800	3488242400	96000	96000	96000	95900	37
299	20240603	135700	3484691400	95900	95900	96100	95900	12
300	20240603	135600	3483540300	95900	96000	96100	95900	42
301	20240603	135500	3479508500	96000	96000	96100	96000	39
302	20240603	135400	3475764400	96100	96000	96100	96000	43
303	20240603	135300	3471636200	96000	96100	96100	96000	24
304	20240603	135200	3469331300	96000	96100	96100	96000	25
305	20240603	135100	3466931200	96100	96200	96200	96100	13
306	20240603	135000	3465681800	96100	96100	96200	96000	238
307	20240603	134900	3442812000	96100	96200	96200	96100	9
308	20240603	134800	3441946400	95900	96000	96200	95900	282
309	20240603	134700	3414855300	96000	95900	96000	95900	124
310	20240603	134600	3402962600	95800	95900	95900	95800	58
311	20240603	134500	3397400500	95900	95900	95900	95900	182
312	20240603	134400	3379946700	96000	96000	96000	96000	15
313	20240603	134300	3378506700	96000	96000	96000	96000	14
314	20240603	134200	3377162700	96000	96000	96000	96000	7
315	20240603	134100	3376490700	95900	96000	96000	95900	30
316	20240603	134000	3373610800	96000	96000	96000	96000	8
317	20240603	133900	3372842800	95900	96000	96000	95900	31
318	20240603	133800	3369869300	96000	96000	96000	96000	1
319	20240603	133700	3369773300	95900	96000	96000	95900	4
320	20240603	133600	3369389400	96000	96100	96100	96000	3
321	20240603	133500	3369101200	96100	95900	96100	95900	118
322	20240603	133400	3357779100	95900	95900	95900	95900	113
323	20240603	133300	3346942400	95900	95800	95900	95800	88
324	20240603	133200	3338511200	95800	95800	95800	95700	9
325	20240603	133100	3337649100	95800	95800	95800	95800	12
326	20240603	133000	3336499500	95800	95800	95800	95800	113
327	20240603	132900	3325674100	95700	95800	95800	95700	11
328	20240603	132800	3324621200	95700	95800	95800	95700	71
329	20240603	132700	3317820600	95700	95800	95800	95700	3
330	20240603	132600	3317533400	95800	95800	95800	95800	1
331	20240603	132500	3317437600	95800	95800	95800	95800	4
332	20240603	132400	3317054400	95800	95800	95800	95800	5
333	20240603	132300	3316575400	95800	95800	95800	95800	18
334	20240603	132200	3314851000	95800	95800	95800	95800	10
335	20240603	132100	3313893000	95800	95800	95800	95800	10
336	20240603	132000	3312935000	95800	95800	95800	95800	1
337	20240603	131900	3312839200	95800	95800	95800	95800	16
338	20240603	131800	3311306400	95900	95800	95900	95800	9
339	20240603	131700	3310444000	95900	95900	95900	95900	7
340	20240603	131600	3309772700	95900	95900	95900	95900	3
341	20240603	131500	3309485000	95900	95900	95900	95900	1
342	20240603	131400	3309389100	95900	95800	95900	95800	477
343	20240603	131300	3263692400	95800	95800	95800	95700	12
344	20240603	131200	3262542900	95700	95700	95700	95700	3
345	20240603	131100	3262255800	95700	95800	95800	95700	28
346	20240603	131000	3259573600	95800	95800	95800	95700	16
347	20240603	130900	3258041000	95700	95700	95700	95700	2
348	20240603	130800	3257849600	95700	95700	95800	95700	70
349	20240603	130700	3251150400	95800	95800	95800	95800	9
350	20240603	130600	3250288200	95800	95800	95800	95800	1
351	20240603	130500	3250192400	95700	95700	95700	95700	0
352	20240603	130400	3250192400	95700	95700	95700	95700	15
353	20240603	130300	3248756900	95800	95800	95800	95800	12
354	20240603	130200	3247607300	95800	95800	95800	95700	34
355	20240603	130100	3244350700	95800	95800	95800	95800	3
356	20240603	130000	3244063300	95800	95800	95800	95800	10
357	20240603	125900	3243105300	95800	95800	95800	95800	4
358	20240603	125800	3242722100	95800	95700	95800	95700	14
359	20240603	125700	3241382100	95800	95800	95800	95700	104
360	20240603	125600	3231419000	95800	95800	95800	95700	8
361	20240603	125500	3230652700	95800	95800	95800	95800	12
362	20240603	125400	3229503100	95800	95800	95800	95800	1
363	20240603	125300	3229407300	95800	95700	95800	95700	42
364	20240603	125200	3225387600	95700	95700	95700	95600	63
365	20240603	125100	3219362100	95700	95600	95700	95600	4
366	20240603	125000	3218979600	95600	95800	95800	95600	4
367	20240603	124900	3218597000	95800	95800	95800	95800	8
368	20240603	124800	3217830600	95700	95700	95700	95700	91
369	20240603	124700	3209121900	95700	95700	95700	95700	54
370	20240603	124600	3203954100	95700	95700	95700	95600	109
371	20240603	124500	3193532800	95700	95700	95700	95600	20
372	20240603	124400	3191619000	95700	95700	95700	95700	13
373	20240603	124300	3190374900	95700	95700	95700	95600	58
374	20240603	124200	3184824700	95700	95700	95700	95700	8
375	20240603	124100	3184059100	95600	95700	95700	95600	21
376	20240603	124000	3182049900	95700	95700	95700	95700	2
377	20240603	123900	3181858500	95700	95700	95700	95700	11
378	20240603	123800	3180805800	95600	95700	95700	95600	2
379	20240603	123700	3180614500	95700	95700	95700	95700	3
380	20240603	123600	3180327400	95600	95600	95700	95600	47
381	20240603	123500	3175834100	95700	95600	95700	95600	9
382	20240603	123400	3174972900	95700	95700	95700	95700	3
383	20240603	123300	3174685800	95600	95700	95700	95600	57
384	20240603	123200	3169231500	95700	96000	96000	95700	80
385	20240603	123100	3161572800	96000	95900	96000	95600	984
386	20240603	123000	3067321000	95900	95900	95900	95900	0
387	20240603	122900	3067321000	95900	95900	95900	95900	2
388	20240603	122800	3067129200	95800	95800	95900	95800	24
389	20240603	122700	3064829400	95900	95800	95900	95800	53
390	20240603	122600	3059751900	95800	95800	95800	95800	3
391	20240603	122500	3059464500	95800	95800	95800	95800	14
392	20240603	122400	3058123300	95800	95800	95800	95800	4
393	20240603	122300	3057740100	95800	95700	95800	95700	3
394	20240603	122200	3057452900	95900	95900	95900	95600	17
395	20240603	122100	3055822900	95900	95900	95900	95700	84
396	20240603	122000	3047779500	95700	95900	95900	95700	884
397	20240603	121900	2963178700	95900	95900	95900	95900	17
398	20240603	121800	2961548400	95700	95900	95900	95700	9
399	20240603	121700	2960685500	95900	95900	95900	95900	32
400	20240603	121600	2957616700	96000	96000	96000	95800	239
401	20240603	121500	2934715800	96000	96000	96000	96000	4
402	20240603	121400	2934331800	96000	96100	96100	96000	15
403	20240603	121300	2932891000	95800	96200	96200	95800	2
404	20240603	121200	2932699000	95800	96200	96200	95800	289
405	20240603	121100	2904988400	96200	96200	96200	96200	18
406	20240603	121000	2903256800	96200	95700	96200	95700	1077
407	20240603	120900	2799892600	95700	95800	95800	95700	16
408	20240603	120800	2798361100	95700	95800	95800	95700	52
409	20240603	120700	2793379600	95800	95800	95800	95800	126
410	20240603	120600	2781308800	95800	95800	95800	95800	13
411	20240603	120500	2780063400	95800	95800	95800	95800	1
412	20240603	120400	2779967600	95800	95800	95800	95800	85
413	20240603	120300	2771824600	95800	95700	95800	95700	8
414	20240603	120200	2771058700	95700	95800	95800	95700	4
415	20240603	120100	2770675800	95800	95800	95800	95700	7
416	20240603	120000	2770005600	95700	95800	95800	95700	7
417	20240603	115900	2769335100	95800	95800	95800	95800	79
418	20240603	115800	2761766900	95800	95900	95900	95800	199
419	20240603	115700	2742683400	95900	95900	95900	95800	394
420	20240603	115600	2704900900	95900	95800	95900	95800	344
421	20240603	115500	2671945300	95700	95700	95800	95700	187
422	20240603	115400	2654033300	95800	95700	95800	95700	27
423	20240603	115300	2651449300	95600	95700	95800	95600	17
424	20240603	115200	2649821700	95800	95700	95800	95700	28
425	20240603	115100	2647142000	95700	95700	95800	95600	50
426	20240603	115000	2642357400	95800	95800	95800	95800	16
427	20240603	114900	2640824600	95800	95800	95800	95700	88
428	20240603	114800	2632402000	95700	95800	95800	95700	8
429	20240603	114700	2631635800	95700	95700	95800	95700	4
430	20240603	114600	2631252900	95800	95700	95800	95700	15
431	20240603	114500	2629816200	95700	95800	95800	95700	111
432	20240603	114400	2619193300	95800	95700	95800	95700	13
433	20240603	114300	2617948900	95800	95800	95800	95800	0
434	20240603	114200	2617948900	95800	95800	95800	95700	57
435	20240603	114100	2612493000	95800	95700	95800	95700	21
436	20240603	114000	2610483100	95700	95800	95800	95700	3
437	20240603	113900	2610195900	95800	95700	95800	95700	9
438	20240603	113800	2609334000	95700	95600	95700	95600	150
439	20240603	113700	2594988100	95600	95600	95600	95600	22
440	20240603	113600	2592884900	95600	95600	95600	95600	13
441	20240603	113500	2591642100	95600	95600	95700	95500	326
442	20240603	113400	2560501200	95700	95700	95700	95600	26
443	20240603	113300	2558013300	95600	95700	95700	95600	8
444	20240603	113200	2557248000	95700	95700	95700	95700	18
445	20240603	113100	2555525400	95600	95600	95600	95600	2
446	20240603	113000	2555334200	95700	95800	95800	95600	4
447	20240603	112900	2554951500	95800	95800	95800	95800	2
448	20240603	112800	2554759900	95800	95700	95800	95700	67
449	20240603	112700	2548347300	95800	95700	95800	95700	16
450	20240603	112600	2546815900	95700	95600	95700	95600	18
451	20240603	112500	2545093400	95700	95600	95700	95500	301
452	20240603	112400	2516327500	95600	95700	95700	95400	941
453	20240603	112300	2426425900	95600	95700	95700	95600	7
454	20240603	112200	2425756200	95700	95700	95800	95700	12
455	20240603	112100	2424607600	95800	95700	95800	95700	42
456	20240603	112000	2420584900	95700	95700	95800	95700	80
457	20240603	111900	2412928700	95600	95500	95600	95500	141
458	20240603	111800	2399449200	95600	95700	95700	95500	282
459	20240603	111700	2372503900	95600	95700	95700	95600	27
460	20240603	111600	2369920100	95600	95600	95600	95600	1
461	20240603	111500	2369824500	95700	95700	95700	95700	3
462	20240603	111400	2369537400	95700	95700	95700	95600	43
463	20240603	111300	2365422800	95700	95700	95700	95600	3
464	20240603	111200	2365135800	95700	95700	95700	95700	3
465	20240603	111100	2364848700	95700	95700	95700	95700	6
466	20240603	111000	2364274500	95700	95600	95700	95500	14
467	20240603	110900	2362937200	95600	95600	95600	95600	78
468	20240603	110800	2355480400	95600	95700	95700	95500	235
469	20240603	110700	2333027000	95700	95700	95800	95700	20
470	20240603	110600	2331112700	95800	95800	95800	95700	24
471	20240603	110500	2328813600	95800	95800	95800	95800	7
472	20240603	110400	2328143000	95800	95800	95800	95800	19
473	20240603	110300	2326322800	95800	95600	95800	95600	2
474	20240603	110200	2326131400	95600	95800	95800	95600	2
475	20240603	110100	2325940000	95700	95700	95700	95700	54
476	20240603	110000	2320772200	95700	95600	95700	95600	11
477	20240603	105900	2319719600	95700	95500	95700	95400	34
478	20240603	105800	2316472300	95500	95700	95700	95500	58
479	20240603	105700	2310932500	95700	95700	95700	95700	57
480	20240603	105600	2305477600	95700	95700	95700	95700	8
481	20240603	105500	2304712000	95600	95500	95600	95500	101
482	20240603	105400	2295063300	95500	95400	95500	95300	156
483	20240603	105300	2280185300	95400	95400	95500	95400	139
484	20240603	105200	2266919000	95400	95400	95400	95400	39
485	20240603	105100	2263198400	95300	95400	95500	95300	57
486	20240603	105000	2257762000	95400	95400	95400	95300	12
487	20240603	104900	2256617500	95400	95400	95400	95400	70
488	20240603	104800	2249939500	95400	95400	95400	95400	1
489	20240603	104700	2249844100	95400	95400	95400	95300	87
490	20240603	104600	2241547500	95500	95500	95500	95500	25
491	20240603	104500	2239160000	95500	95500	95500	95400	7
492	20240603	104400	2238491600	95400	95700	95700	95400	120
493	20240603	104300	2227033400	95500	95500	95700	95500	32
494	20240603	104200	2223976200	95500	95500	95600	95500	117
495	20240603	104100	2212798800	95500	95500	95500	95500	2
496	20240603	104000	2212607800	95300	95300	95300	95200	646
497	20240603	103900	2151085200	95400	95500	95500	95400	137
498	20240603	103800	2138004300	95500	95800	95800	95500	372
499	20240603	103700	2102457700	95800	95800	95800	95700	26
500	20240603	103600	2099967900	95700	95700	95700	95700	101
501	20240603	103500	2090302200	95600	95700	95700	95600	13
502	20240603	103400	2089058200	95700	95700	95700	95700	6
503	20240603	103300	2088484000	95700	95700	95700	95700	3
504	20240603	103200	2088196900	95700	95600	95700	95600	126
505	20240603	103100	2076148800	95500	95600	95600	95500	17
506	20240603	103000	2074524200	95600	95600	95600	95500	237
507	20240603	102900	2051873500	95700	95800	95800	95600	29
508	20240603	102800	2049098200	95800	95700	95800	95700	3
509	20240603	102700	2048811000	95700	95800	95800	95700	23
510	20240603	102600	2046609300	95700	95700	95700	95700	95
511	20240603	102500	2037517800	95700	95700	95700	95700	9
512	20240603	102400	2036656500	95600	95800	95800	95600	57
513	20240603	102300	2031197100	95700	95700	95700	95700	51
514	20240603	102200	2026316400	95700	95700	95700	95700	62
515	20240603	102100	2020383000	95700	95700	95700	95600	57
516	20240603	102000	2014932800	95700	95700	95700	95300	99
517	20240603	101900	2005493500	95700	95400	95700	95400	12
518	20240603	101800	2004348400	95700	95200	95700	95200	917
519	20240603	101700	1916860400	95200	95300	95300	95200	60
520	20240603	101600	1911147800	95200	95100	95200	95100	511
521	20240603	101500	1862540100	95100	95200	95200	95100	25
522	20240603	101400	1860161000	95200	95200	95200	95100	22
523	20240603	101300	1858067500	95200	95100	95200	95100	194
524	20240603	101200	1839617100	95000	95000	95100	94900	30
525	20240603	101100	1836767100	94900	95400	95500	94900	4479
526	20240603	101000	1410559000	95400	95500	95600	95400	560
527	20240603	100900	1357079100	95500	95600	95600	95500	61
528	20240603	100800	1351250000	95600	95600	95600	95500	12
529	20240603	100700	1350103800	95600	95600	95600	95500	228
530	20240603	100600	1328311600	95700	95700	95700	95600	24
531	20240603	100500	1326016100	95700	95600	95700	95600	25
532	20240603	100400	1323626000	95700	95700	95700	95700	9
533	20240603	100300	1322764700	95600	95600	95700	95600	29
534	20240603	100200	1319992200	95700	95700	95700	95700	7
535	20240603	100100	1319322300	95700	95600	95700	95600	108
536	20240603	100000	1308997300	95700	95600	95700	95500	140
537	20240603	095900	1295621000	95500	95600	95600	95500	477
538	20240603	095800	1250044700	95700	95800	95800	95600	615
539	20240603	095700	1191198000	95800	95800	95800	95800	23
540	20240603	095600	1188994600	95800	95800	95800	95800	53
541	20240603	095500	1183917200	95800	95800	95800	95700	117
542	20240603	095400	1172709600	95900	95800	95900	95800	22
543	20240603	095300	1170601900	95800	95800	95800	95800	27
544	20240603	095200	1168015300	95700	95800	95800	95700	21
545	20240603	095100	1166003700	95800	95800	95800	95800	85
546	20240603	095000	1157860700	95700	95800	95800	95700	24
547	20240603	094900	1155562600	95700	95800	95800	95700	60
548	20240603	094800	1149819300	95800	95800	95800	95700	50
549	20240603	094700	1145033800	95700	95700	95800	95600	86
550	20240603	094600	1136803500	95700	95700	95700	95600	28
551	20240603	094500	1134124000	95600	95700	95700	95600	15
552	20240603	094400	1132689700	95600	95700	95700	95500	91
553	20240603	094300	1123990800	95700	95700	95700	95500	134
554	20240603	094200	1111167600	95700	95700	95800	95700	7
555	20240603	094100	1110497600	95700	95700	95800	95500	1162
556	20240603	094000	999437700	95700	95800	95800	95700	57
557	20240603	093900	993982200	95600	95700	95800	95600	88
558	20240603	093800	985561300	95700	95700	95700	95600	27
559	20240603	093700	982979200	95700	95600	95700	95600	28
560	20240603	093600	980300500	95700	95600	95700	95600	52
561	20240603	093500	975325100	95700	95700	95700	95600	35
562	20240603	093400	971977100	95700	95500	95800	95500	130
563	20240603	093300	959546800	95500	95600	95600	95500	70
564	20240603	093200	952858800	95700	95700	95700	95600	25
565	20240603	093100	950467300	95700	95700	95700	95500	50
566	20240603	093000	945684800	95600	95600	95700	95500	60
567	20240603	092900	939949700	95600	95500	95600	95500	131
568	20240603	092800	927430900	95500	95400	95500	95400	536
569	20240603	092700	876296400	95400	95600	95600	95400	61
570	20240603	092600	870471600	95500	95500	95500	95500	77
571	20240603	092500	863118100	95600	95500	95600	95400	291
572	20240603	092400	835324800	95600	95600	95600	95500	423
573	20240603	092300	794919400	95600	95700	95700	95600	499
574	20240603	092200	747203700	95800	96000	96000	95800	524
575	20240603	092100	696967600	95900	96000	96000	95900	627
576	20240603	092000	636778900	96200	96200	96400	96000	415
577	20240603	091900	596904900	96300	96400	96400	96300	63
578	20240603	091800	590831800	96400	96300	96500	96300	76
579	20240603	091700	583508700	96100	96200	96300	96100	115
580	20240603	091600	572450900	96300	96200	96300	96200	35
581	20240603	091500	569082600	96300	96200	96400	96200	145
582	20240603	091400	555126100	96300	96300	96400	96300	183
583	20240603	091300	537501400	96200	96300	96300	96200	38
584	20240603	091200	533843700	96300	96300	96300	96200	71
585	20240603	091100	527012300	96200	96300	96300	96100	365
586	20240603	091000	491903500	96300	96500	96500	96300	191
587	20240603	090900	473506400	96300	96500	96500	96300	73
588	20240603	090800	466466800	96700	96500	96700	96400	31
589	20240603	090700	463475500	96300	96300	96700	96200	503
590	20240603	090600	415009200	96400	96700	96700	96400	693
591	20240603	090500	348163600	96600	97100	97100	96600	374
592	20240603	090400	311978700	97100	97100	97100	96800	329
593	20240603	090300	280045200	96700	97100	98200	96600	385
594	20240603	090200	242506800	97100	96600	97100	96000	515
595	20240603	090100	192810800	96400	96000	96500	95500	1164
596	20240603	090000	81419900	95600	96900	96900	95400	836