KissMeData/010060/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	185300	3145758000	93600	93600	93600	93600	2346
3	20240610	185200	3145758000	93600	93600	93600	93600	0
4	20240610	185100	3145758000	93600	93600	93600	93600	0
5	20240610	185000	3145758000	93600	93600	93600	93600	0
6	20240610	184900	3145758000	93600	93600	93600	93600	0
7	20240610	184800	3145758000	93600	93600	93600	93600	0
8	20240610	184700	3145758000	93600	93600	93600	93600	0
9	20240610	184600	3145758000	93600	93600	93600	93600	0
10	20240610	184500	3145758000	93600	93600	93600	93600	0
11	20240610	184400	3145758000	93600	93600	93600	93600	0
12	20240610	184300	3145758000	93600	93600	93600	93600	0
13	20240610	184200	3145758000	93600	93600	93600	93600	0
14	20240610	184100	3145758000	93600	93600	93600	93600	0
15	20240610	184000	3145758000	93600	93600	93600	93600	0
16	20240610	183900	3145758000	93600	93600	93600	93600	0
17	20240610	183800	3145758000	93600	93600	93600	93600	0
18	20240610	183700	3145758000	93600	93600	93600	93600	0
19	20240610	183600	3145758000	93600	93600	93600	93600	0
20	20240610	183500	3145758000	93600	93600	93600	93600	0
21	20240610	183400	3145758000	93600	93600	93600	93600	0
22	20240610	183300	3145758000	93600	93600	93600	93600	0
23	20240610	183200	3145758000	93600	93600	93600	93600	0
24	20240610	183100	3145758000	93600	93600	93600	93600	0
25	20240610	183000	3145758000	93600	93600	93600	93600	0
26	20240610	182900	3145758000	93600	93600	93600	93600	0
27	20240610	182800	3145758000	93600	93600	93600	93600	0
28	20240610	182700	3145758000	93600	93600	93600	93600	0
29	20240610	182600	3145758000	93600	93600	93600	93600	0
30	20240610	182500	3145758000	93600	93600	93600	93600	0
31	20240610	182400	3145758000	93600	93600	93600	93600	0
32	20240610	182300	3145758000	93600	93600	93600	93600	2346
33	20240610	182200	3145758000	93600	93600	93600	93600	0
34	20240610	182100	3145758000	93600	93600	93600	93600	0
35	20240610	182000	3145758000	93600	93600	93600	93600	0
36	20240610	181900	3145758000	93600	93600	93600	93600	0
37	20240610	181800	3145758000	93600	93600	93600	93600	0
38	20240610	181700	3145758000	93600	93600	93600	93600	0
39	20240610	181600	3145758000	93600	93600	93600	93600	0
40	20240610	181500	3145758000	93600	93600	93600	93600	0
41	20240610	181400	3145758000	93600	93600	93600	93600	0
42	20240610	181300	3145758000	93600	93600	93600	93600	0
43	20240610	181200	3145758000	93600	93600	93600	93600	0
44	20240610	181100	3145758000	93600	93600	93600	93600	0
45	20240610	181000	3145758000	93600	93600	93600	93600	0
46	20240610	180900	3145758000	93600	93600	93600	93600	0
47	20240610	180800	3145758000	93600	93600	93600	93600	0
48	20240610	180700	3145758000	93600	93600	93600	93600	0
49	20240610	180600	3145758000	93600	93600	93600	93600	0
50	20240610	180500	3145758000	93600	93600	93600	93600	0
51	20240610	180400	3145758000	93600	93600	93600	93600	0
52	20240610	180300	3145758000	93600	93600	93600	93600	0
53	20240610	180200	3145758000	93600	93600	93600	93600	0
54	20240610	180100	3145758000	93600	93600	93600	93600	0
55	20240610	180000	3145758000	93600	93600	93600	93600	0
56	20240610	175900	3145758000	93600	93600	93600	93600	0
57	20240610	175800	3145758000	93600	93600	93600	93600	0
58	20240610	175700	3145758000	93600	93600	93600	93600	0
59	20240610	175600	3145758000	93600	93600	93600	93600	0
60	20240610	175500	3145758000	93600	93600	93600	93600	0
61	20240610	175400	3145758000	93600	93600	93600	93600	0
62	20240610	175300	3145758000	93600	93600	93600	93600	2346
63	20240610	175200	3145758000	93600	93600	93600	93600	0
64	20240610	175100	3145758000	93600	93600	93600	93600	0
65	20240610	175000	3145758000	93600	93600	93600	93600	0
66	20240610	174900	3145758000	93600	93600	93600	93600	0
67	20240610	174800	3145758000	93600	93600	93600	93600	0
68	20240610	174700	3145758000	93600	93600	93600	93600	0
69	20240610	174600	3145758000	93600	93600	93600	93600	0
70	20240610	174500	3145758000	93600	93600	93600	93600	0
71	20240610	174400	3145758000	93600	93600	93600	93600	0
72	20240610	174300	3145758000	93600	93600	93600	93600	0
73	20240610	174200	3145758000	93600	93600	93600	93600	0
74	20240610	174100	3145758000	93600	93600	93600	93600	0
75	20240610	174000	3145758000	93600	93600	93600	93600	0
76	20240610	173900	3145758000	93600	93600	93600	93600	0
77	20240610	173800	3145758000	93600	93600	93600	93600	0
78	20240610	173700	3145758000	93600	93600	93600	93600	0
79	20240610	173600	3145758000	93600	93600	93600	93600	0
80	20240610	173500	3145758000	93600	93600	93600	93600	0
81	20240610	173400	3145758000	93600	93600	93600	93600	0
82	20240610	173300	3145758000	93600	93600	93600	93600	0
83	20240610	173200	3145758000	93600	93600	93600	93600	0
84	20240610	173100	3145758000	93600	93600	93600	93600	0
85	20240610	173000	3145758000	93600	93600	93600	93600	0
86	20240610	172900	3145758000	93600	93600	93600	93600	0
87	20240610	172800	3145758000	93600	93600	93600	93600	0
88	20240610	172700	3145758000	93600	93600	93600	93600	0
89	20240610	172600	3145758000	93600	93600	93600	93600	0
90	20240610	172500	3145758000	93600	93600	93600	93600	0
91	20240610	172400	3145758000	93600	93600	93600	93600	0
92	20240610	172300	3145758000	93600	93600	93600	93600	2346
93	20240610	172200	3145758000	93600	93600	93600	93600	0
94	20240610	172100	3145758000	93600	93600	93600	93600	0
95	20240610	172000	3145758000	93600	93600	93600	93600	0
96	20240610	171900	3145758000	93600	93600	93600	93600	0
97	20240610	171800	3145758000	93600	93600	93600	93600	0
98	20240610	171700	3145758000	93600	93600	93600	93600	0
99	20240610	171600	3145758000	93600	93600	93600	93600	0
100	20240610	171500	3145758000	93600	93600	93600	93600	0
101	20240610	171400	3145758000	93600	93600	93600	93600	0
102	20240610	171300	3145758000	93600	93600	93600	93600	0
103	20240610	171200	3145758000	93600	93600	93600	93600	0
104	20240610	171100	3145758000	93600	93600	93600	93600	0
105	20240610	171000	3145758000	93600	93600	93600	93600	0
106	20240610	170900	3145758000	93600	93600	93600	93600	0
107	20240610	170800	3145758000	93600	93600	93600	93600	0
108	20240610	170700	3145758000	93600	93600	93600	93600	0
109	20240610	170600	3145758000	93600	93600	93600	93600	0
110	20240610	170500	3145758000	93600	93600	93600	93600	0
111	20240610	170400	3145758000	93600	93600	93600	93600	0
112	20240610	170300	3145758000	93600	93600	93600	93600	0
113	20240610	170200	3145758000	93600	93600	93600	93600	0
114	20240610	170100	3145758000	93600	93600	93600	93600	0
115	20240610	170000	3145758000	93600	93600	93600	93600	0
116	20240610	165900	3145758000	93600	93600	93600	93600	0
117	20240610	165800	3145758000	93600	93600	93600	93600	0
118	20240610	165700	3145758000	93600	93600	93600	93600	0
119	20240610	165600	3145758000	93600	93600	93600	93600	0
120	20240610	165500	3145758000	93600	93600	93600	93600	0
121	20240610	165400	3145758000	93600	93600	93600	93600	0
122	20240610	165300	3145758000	93600	93600	93600	93600	2346
123	20240610	165200	3145758000	93600	93600	93600	93600	0
124	20240610	165100	3145758000	93600	93600	93600	93600	0
125	20240610	165000	3145758000	93600	93600	93600	93600	0
126	20240610	164900	3145758000	93600	93600	93600	93600	0
127	20240610	164800	3145758000	93600	93600	93600	93600	0
128	20240610	164700	3145758000	93600	93600	93600	93600	0
129	20240610	164600	3145758000	93600	93600	93600	93600	0
130	20240610	164500	3145758000	93600	93600	93600	93600	0
131	20240610	164400	3145758000	93600	93600	93600	93600	0
132	20240610	164300	3145758000	93600	93600	93600	93600	0
133	20240610	164200	3145758000	93600	93600	93600	93600	0
134	20240610	164100	3145758000	93600	93600	93600	93600	0
135	20240610	164000	3145758000	93600	93600	93600	93600	0
136	20240610	163900	3145758000	93600	93600	93600	93600	0
137	20240610	163800	3145758000	93600	93600	93600	93600	0
138	20240610	163700	3145758000	93600	93600	93600	93600	0
139	20240610	163600	3145758000	93600	93600	93600	93600	0
140	20240610	163500	3145758000	93600	93600	93600	93600	0
141	20240610	163400	3145758000	93600	93600	93600	93600	0
142	20240610	163300	3145758000	93600	93600	93600	93600	0
143	20240610	163200	3145758000	93600	93600	93600	93600	0
144	20240610	163100	3145758000	93600	93600	93600	93600	0
145	20240610	163000	3145758000	93600	93600	93600	93600	0
146	20240610	162900	3145758000	93600	93600	93600	93600	0
147	20240610	162800	3145758000	93600	93600	93600	93600	0
148	20240610	162700	3145758000	93600	93600	93600	93600	0
149	20240610	162600	3145758000	93600	93600	93600	93600	0
150	20240610	162500	3145758000	93600	93600	93600	93600	0
151	20240610	162400	3145758000	93600	93600	93600	93600	0
152	20240610	162300	3145758000	93600	93600	93600	93600	2346
153	20240610	162200	3145758000	93600	93600	93600	93600	0
154	20240610	162100	3145758000	93600	93600	93600	93600	0
155	20240610	162000	3145758000	93600	93600	93600	93600	0
156	20240610	161900	3145758000	93600	93600	93600	93600	0
157	20240610	161800	3145758000	93600	93600	93600	93600	0
158	20240610	161700	3145758000	93600	93600	93600	93600	0
159	20240610	161600	3145758000	93600	93600	93600	93600	0
160	20240610	161500	3145758000	93600	93600	93600	93600	0
161	20240610	161400	3145758000	93600	93600	93600	93600	0
162	20240610	161300	3145758000	93600	93600	93600	93600	0
163	20240610	161200	3145758000	93600	93600	93600	93600	0
164	20240610	161100	3145758000	93600	93600	93600	93600	0
165	20240610	161000	3145758000	93600	93600	93600	93600	0
166	20240610	160900	3145758000	93600	93600	93600	93600	0
167	20240610	160800	3145758000	93600	93600	93600	93600	0
168	20240610	160700	3145758000	93600	93600	93600	93600	0
169	20240610	160600	3145758000	93600	93600	93600	93600	0
170	20240610	160500	3145758000	93600	93600	93600	93600	0
171	20240610	160400	3145758000	93600	93600	93600	93600	0
172	20240610	160300	3145758000	93600	93600	93600	93600	0
173	20240610	160200	3145758000	93600	93600	93600	93600	0
174	20240610	160100	3145758000	93600	93600	93600	93600	0
175	20240610	160000	3145758000	93600	93600	93600	93600	0
176	20240610	155900	3145758000	93600	93600	93600	93600	0
177	20240610	155800	3145758000	93600	93600	93600	93600	0
178	20240610	155700	3145758000	93600	93600	93600	93600	0
179	20240610	155600	3145758000	93600	93600	93600	93600	0
180	20240610	155500	3145758000	93600	93600	93600	93600	0
181	20240610	155400	3145758000	93600	93600	93600	93600	0
182	20240610	155300	3145758000	93600	93600	93600	93600	2346
183	20240610	155200	3145758000	93600	93600	93600	93600	0
184	20240610	155100	3145758000	93600	93600	93600	93600	0
185	20240610	155000	3145758000	93600	93600	93600	93600	0
186	20240610	154900	3145758000	93600	93600	93600	93600	0
187	20240610	154800	3145758000	93600	93600	93600	93600	0
188	20240610	154700	3145758000	93600	93600	93600	93600	0
189	20240610	154600	3145758000	93600	93600	93600	93600	0
190	20240610	154500	3145758000	93600	93600	93600	93600	0
191	20240610	154400	3145758000	93600	93600	93600	93600	0
192	20240610	154300	3145758000	93600	93600	93600	93600	0
193	20240610	154200	3145758000	93600	93600	93600	93600	0
194	20240610	154100	3145758000	93600	93600	93600	93600	0
195	20240610	154000	3145758000	93600	93600	93600	93600	0
196	20240610	153900	3145758000	93600	93600	93600	93600	0
197	20240610	153800	3145758000	93600	93600	93600	93600	0
198	20240610	153700	3145758000	93600	93600	93600	93600	0
199	20240610	153600	3145758000	93600	93600	93600	93600	0
200	20240610	153500	3145758000	93600	93600	93600	93600	0
201	20240610	153400	3145758000	93600	93600	93600	93600	0
202	20240610	153300	3145758000	93600	93600	93600	93600	0
203	20240610	153200	3145758000	93600	93600	93600	93600	0
204	20240610	153100	3145758000	93600	93600	93600	93600	0
205	20240610	153000	3145758000	93600	93600	93600	93600	2346
206	20240610	152900	2926172400	93800	93800	93800	93800	0
207	20240610	152800	2926172400	93800	93800	93800	93800	0
208	20240610	152700	2926172400	93800	93800	93800	93800	0
209	20240610	152600	2926172400	93800	93800	93800	93800	0
210	20240610	152500	2926172400	93800	93800	93800	93800	0
211	20240610	152400	2926172400	93800	93800	93800	93800	0
212	20240610	152300	2926172400	93800	93800	93800	93800	0
213	20240610	152200	2926172400	93800	93800	93800	93800	0
214	20240610	152100	2926172400	93800	93800	93800	93800	0
215	20240610	152000	2926172400	93800	93800	93800	93800	0
216	20240610	151900	2926172400	93800	93900	93900	93800	94
217	20240610	151800	2917351700	93900	93900	93900	93800	32
218	20240610	151700	2914347800	93800	93800	93900	93800	21
219	20240610	151600	2912376700	93900	93900	93900	93900	184
220	20240610	151500	2895099100	93900	93800	93900	93800	13
221	20240610	151400	2893878900	93900	93900	93900	93800	46
222	20240610	151300	2889561300	93900	93700	93900	93700	73
223	20240610	151200	2882718000	93700	93700	93800	93700	5
224	20240610	151100	2882249200	93800	93700	93900	93600	237
225	20240610	151000	2860041600	93800	93800	93900	93800	228
226	20240610	150900	2838653900	93900	93900	93900	93800	54
227	20240610	150800	2833587800	93900	93900	93900	93800	33
228	20240610	150700	2830490500	93900	93900	93900	93800	32
229	20240610	150600	2827486200	93800	93800	93900	93800	37
230	20240610	150500	2824013100	93800	93800	93900	93800	35
231	20240610	150400	2820728100	93800	93800	93800	93800	21
232	20240610	150300	2818758300	93800	93800	93900	93800	37
233	20240610	150200	2815284600	93800	94000	94000	93700	486
234	20240610	150100	2769649500	94100	94100	94100	94000	22
235	20240610	150000	2767579800	94100	94000	94100	94000	56
236	20240610	145900	2762310800	94100	94100	94100	94000	24
237	20240610	145800	2760053100	94100	94100	94100	94000	19
238	20240610	145700	2758265400	94100	94100	94100	94000	28
239	20240610	145600	2755631500	94100	94100	94100	94000	30
240	20240610	145500	2752808600	94100	94100	94100	94000	18
241	20240610	145400	2751115700	94100	94100	94100	94000	67
242	20240610	145300	2744811200	94100	94000	94200	94000	58
243	20240610	145200	2739358800	94000	94100	94200	94000	40
244	20240610	145100	2735596900	94100	93900	94100	93800	226
245	20240610	145000	2714348200	93900	94000	94000	93900	91
246	20240610	144900	2705803000	93900	94000	94000	93900	37
247	20240610	144800	2702326300	94000	94000	94000	93900	51
248	20240610	144700	2697535600	94000	94000	94000	93900	26
249	20240610	144600	2695092400	94000	94000	94000	93900	35
250	20240610	144500	2691803900	94000	93900	94000	93800	103
251	20240610	144400	2682132400	93800	93900	93900	93800	79
252	20240610	144300	2674718100	93900	93900	93900	93800	21
253	20240610	144200	2672746400	93900	93800	93900	93700	80
254	20240610	144100	2665242800	93800	93700	93800	93700	9
255	20240610	144000	2664398900	93700	93800	93800	93700	8
256	20240610	143900	2663648900	93800	93900	93900	93800	45
257	20240610	143800	2659427700	93800	93800	93800	93700	38
258	20240610	143700	2655866900	93800	93900	93900	93800	36
259	20240610	143600	2652488800	93800	93800	93900	93800	43
260	20240610	143500	2648455000	93800	93700	93800	93700	60
261	20240610	143400	2642832500	93700	93800	93800	93700	15
262	20240610	143300	2641426900	93800	93800	93800	93700	50
263	20240610	143200	2636739400	93900	93800	93900	93700	51
264	20240610	143100	2631957100	93900	93800	93900	93700	63
265	20240610	143000	2626049600	93800	93700	93800	93700	89
266	20240610	142900	2617708700	93700	93900	93900	93700	119
267	20240610	142800	2606542700	93700	93800	93800	93700	14
268	20240610	142700	2605229600	93800	93800	93800	93700	15
269	20240610	142600	2603823300	93800	93800	93900	93700	56
270	20240610	142500	2598571300	93800	93800	93800	93700	134
271	20240610	142400	2586004200	93800	93700	93900	93700	47
272	20240610	142300	2581595700	93800	93900	93900	93800	37
273	20240610	142200	2578124000	93900	93900	93900	93900	15
274	20240610	142100	2576715500	93900	93800	93900	93800	66
275	20240610	142000	2570519600	93700	93900	93900	93700	111
276	20240610	141900	2560100300	93900	94000	94000	93900	152
277	20240610	141800	2545827300	94000	93900	94000	93900	26
278	20240610	141700	2543384900	94000	93900	94000	93900	13
279	20240610	141600	2542163800	93900	93900	93900	93900	13
280	20240610	141500	2540943100	93900	93900	93900	93900	4
281	20240610	141400	2540567500	93900	94000	94000	93900	79
282	20240610	141300	2533148200	94000	94000	94000	93900	8
283	20240610	141200	2532396500	94000	94000	94000	93900	23
284	20240610	141100	2530236300	94000	94000	94000	93900	527
285	20240610	141000	2480698800	94000	94000	94000	94000	6
286	20240610	140900	2480134800	94200	94000	94200	94000	43
287	20240610	140800	2476084400	94000	94100	94100	94000	39
288	20240610	140700	2472415500	94100	94100	94100	94100	14
289	20240610	140600	2471098100	94100	94100	94200	94100	10
290	20240610	140500	2470157000	94200	94200	94200	94200	169
291	20240610	140400	2454237200	94200	94200	94300	94200	15
292	20240610	140300	2452823100	94200	94200	94400	94200	116
293	20240610	140200	2441874100	94300	94200	94300	94200	62
294	20240610	140100	2436032400	94300	94300	94400	94200	69
295	20240610	140000	2429525700	94300	94200	94300	94200	8
296	20240610	135900	2428771800	94100	94100	94300	94100	12
297	20240610	135800	2427641800	94100	94200	94200	94100	3
298	20240610	135700	2427359400	94100	94000	94500	94000	74
299	20240610	135600	2420376900	94400	94200	94400	94000	39
300	20240610	135500	2416706500	94300	94400	94400	94300	73
301	20240610	135400	2409820500	94300	94400	94400	94300	59
302	20240610	135300	2404251000	94400	94200	94700	94000	2446
303	20240610	135200	2173226400	94200	94200	94200	94100	159
304	20240610	135100	2158252500	94200	94100	94200	94100	19
305	20240610	135000	2156463600	94100	94200	94200	94100	100
306	20240610	134900	2147052400	94100	94000	94200	93900	638
307	20240610	134800	2087059300	93900	93900	94000	93900	56
308	20240610	134700	2081797000	93900	93800	94000	93800	126
309	20240610	134600	2069963700	93800	93800	93800	93800	1
310	20240610	134500	2069869900	93800	93800	93800	93800	7
311	20240610	134400	2069213300	93800	93800	93900	93800	62
312	20240610	134300	2063395500	93900	93800	93900	93800	20
313	20240610	134200	2061518100	93900	93900	93900	93800	19
314	20240610	134100	2059734500	93800	93900	93900	93800	7
315	20240610	134000	2059077800	93800	93800	93900	93800	18
316	20240610	133900	2057389300	93800	93800	93800	93800	7
317	20240610	133800	2056732700	93800	93700	93800	93700	114
318	20240610	133700	2046043100	93800	93800	93800	93800	43
319	20240610	133600	2042009700	93800	93800	93800	93800	23
320	20240610	133500	2039852300	93800	93900	93900	93800	15
321	20240610	133400	2038444100	93800	93800	93800	93800	8
322	20240610	133300	2037693700	93900	93900	93900	93900	10
323	20240610	133200	2036754700	93900	93800	93900	93800	43
324	20240610	133100	2032721200	93800	93800	93800	93800	0
325	20240610	133000	2032721200	93800	93800	93900	93800	15
326	20240610	132900	2031314000	93800	93900	93900	93800	17
327	20240610	132800	2029718000	93800	93800	93800	93800	8
328	20240610	132700	2028967600	93800	93800	93800	93800	26
329	20240610	132600	2026528800	93800	93800	93800	93800	36
330	20240610	132500	2023152000	93800	93800	93800	93800	5
331	20240610	132400	2022683000	93800	93800	93800	93800	3
332	20240610	132300	2022401600	93800	93800	93800	93800	6
333	20240610	132200	2021838800	93800	93900	93900	93800	19
334	20240610	132100	2020056500	93900	93700	93900	93700	19
335	20240610	132000	2018273400	93700	93800	93800	93700	35
336	20240610	131900	2014992900	93900	93700	93900	93700	5
337	20240610	131800	2014524200	93800	93800	93800	93700	75
338	20240610	131700	2007489700	93800	93800	93800	93800	14
339	20240610	131600	2006176500	93800	93800	93800	93700	18
340	20240610	131500	2004488300	93800	93800	93800	93800	68
341	20240610	131400	1998109900	93700	93800	93800	93700	105
342	20240610	131300	1988261300	93800	93800	93800	93800	5
343	20240610	131200	1987792300	93800	93800	93800	93800	8
344	20240610	131100	1987041900	93900	93900	93900	93900	1
345	20240610	131000	1986948000	93800	93800	93800	93800	6
346	20240610	130900	1986385200	93800	93800	93900	93800	124
347	20240610	130800	1974753800	93800	93800	93800	93700	54
348	20240610	130700	1969692500	93800	93800	93800	93700	120
349	20240610	130600	1958437800	93800	93800	93800	93700	21
350	20240610	130500	1956469700	93800	93800	93800	93700	6
351	20240610	130400	1955907100	93800	93700	93800	93700	9
352	20240610	130300	1955063500	93800	93700	93800	93700	4
353	20240610	130200	1954688400	93800	93800	93800	93700	39
354	20240610	130100	1951033700	93700	93800	93800	93700	10
355	20240610	130000	1950096400	93700	93800	93800	93700	11
356	20240610	125900	1949065100	93700	93800	93800	93700	6
357	20240610	125800	1948502600	93800	93800	93800	93700	10
358	20240610	125700	1947565100	93800	93800	93800	93700	29
359	20240610	125600	1944845300	93800	93800	93800	93700	65
360	20240610	125500	1938752100	93800	93800	93800	93700	6
361	20240610	125400	1938189600	93800	93600	93800	93600	35
362	20240610	125300	1934910300	93700	93700	93700	93600	9
363	20240610	125200	1934067400	93700	93700	93700	93600	6
364	20240610	125100	1933505400	93700	93700	93700	93600	9
365	20240610	125000	1932662600	93600	93500	93600	93500	655
366	20240610	124900	1871358200	93600	93500	93600	93500	22
367	20240610	124800	1869300100	93600	93600	93600	93500	18
368	20240610	124700	1867616200	93600	93600	93600	93500	19
369	20240610	124600	1865838400	93500	93600	93600	93500	51
370	20240610	124500	1861069100	93600	93500	93600	93500	11
371	20240610	124400	1860039700	93500	93600	93600	93500	115
372	20240610	124300	1849279700	93600	93600	93600	93600	9
373	20240610	124200	1848437300	93600	93600	93600	93500	43
374	20240610	124100	1844413300	93600	93600	93600	93600	387
375	20240610	124000	1808190100	93600	93600	93600	93600	9
376	20240610	123900	1807347700	93700	93700	93700	93700	9
377	20240610	123800	1806504400	93700	93700	93700	93600	46
378	20240610	123700	1802198200	93700	93700	93700	93700	6
379	20240610	123600	1801636000	93700	93700	93700	93600	37
380	20240610	123500	1798171300	93700	93700	93700	93700	11
381	20240610	123400	1797140600	93700	93600	93700	93600	9
382	20240610	123300	1796297800	93600	93600	93700	93600	19
383	20240610	123200	1794518100	93700	93700	93700	93600	44
384	20240610	123100	1790398900	93700	93700	93700	93600	64
385	20240610	123000	1784402700	93700	93700	93700	93600	8
386	20240610	122900	1783653400	93700	93600	93700	93600	5
387	20240610	122800	1783185300	93600	93600	93600	93600	3
388	20240610	122700	1782904500	93600	93600	93600	93600	16
389	20240610	122600	1781406900	93600	93600	93600	93600	36
390	20240610	122500	1778037300	93600	93600	93700	93600	36
391	20240610	122400	1774667500	93500	93600	93600	93500	12
392	20240610	122300	1773544700	93500	93600	93600	93500	177
393	20240610	122200	1756993900	93600	93600	93600	93500	20
394	20240610	122100	1755122400	93600	93500	93600	93500	30
395	20240610	122000	1752315700	93600	93500	93600	93500	63
396	20240610	121900	1746422600	93600	93500	93600	93500	56
397	20240610	121800	1741185100	93600	93600	93600	93500	20
398	20240610	121700	1739313600	93600	93600	93600	93600	8
399	20240610	121600	1738564800	93500	93600	93600	93500	58
400	20240610	121500	1733136500	93500	93600	93600	93500	35
401	20240610	121400	1729862900	93500	93600	93600	93500	52
402	20240610	121300	1724999700	93600	93600	93600	93500	13
403	20240610	121200	1723783000	93500	93600	93600	93500	13
404	20240610	121100	1722566800	93600	93600	93600	93500	150
405	20240610	121000	1708539000	93500	93600	93600	93500	78
406	20240610	120900	1701238900	93600	93600	93600	93500	110
407	20240610	120800	1690943100	93600	93600	93700	93600	254
408	20240610	120700	1667168500	93700	93600	93700	93600	15
409	20240610	120600	1665764100	93700	93600	93700	93600	9
410	20240610	120500	1664921400	93700	93700	93700	93700	2
411	20240610	120400	1664734000	93600	93600	93600	93600	7
412	20240610	120300	1664078800	93600	93700	93700	93600	132
413	20240610	120200	1651723500	93600	93600	93700	93600	41
414	20240610	120100	1647885600	93600	93600	93600	93600	47
415	20240610	120000	1643486400	93600	93600	93600	93600	5
416	20240610	115900	1643018400	93600	93800	93800	93600	33
417	20240610	115800	1639926500	93700	93600	93800	93600	50
418	20240610	115700	1635241600	93700	93600	93700	93600	17
419	20240610	115600	1633650200	93600	93600	93700	93600	36
420	20240610	115500	1630280500	93600	93600	93700	93600	6
421	20240610	115400	1629718800	93600	93600	93600	93600	3
422	20240610	115300	1629438000	93600	93700	93700	93600	18
423	20240610	115200	1627752000	93700	93700	93700	93600	6
424	20240610	115100	1627190100	93600	93600	93600	93600	8
425	20240610	115000	1626441300	93600	93600	93600	93600	33
426	20240610	114900	1623352500	93700	93700	93700	93600	22
427	20240610	114800	1621291500	93700	93800	93800	93700	71
428	20240610	114700	1614638700	93700	93700	93700	93700	3
429	20240610	114600	1614357600	93700	93800	93800	93700	15
430	20240610	114500	1612951000	93900	93900	93900	93900	1
431	20240610	114400	1612857100	93700	93700	93700	93700	16
432	20240610	114300	1611357900	93700	93700	93800	93700	151
433	20240610	114200	1597201900	93800	93800	93800	93700	13
434	20240610	114100	1595983000	93800	93800	93800	93700	7
435	20240610	114000	1595326700	93800	93700	93800	93700	9
436	20240610	113900	1594483100	93800	93700	93800	93700	5
437	20240610	113800	1594014300	93800	93700	93800	93700	60
438	20240610	113700	1588391600	93800	93700	93800	93700	7
439	20240610	113600	1587735400	93700	93600	93700	93600	180
440	20240610	113500	1570869800	93700	93600	93700	93600	21
441	20240610	113400	1568903900	93700	93600	93700	93600	8
442	20240610	113300	1568154600	93700	93700	93700	93600	10
443	20240610	113200	1567218100	93700	93700	93700	93600	141
444	20240610	113100	1554017400	93700	93600	93700	93600	12
445	20240610	113000	1552893800	93700	93700	93700	93600	18
446	20240610	112900	1551208500	93700	93700	93700	93600	18
447	20240610	112800	1549522400	93600	93600	93700	93600	58
448	20240610	112700	1544093200	93700	93700	93700	93600	22
449	20240610	112600	1542033500	93700	93700	93700	93600	21
450	20240610	112500	1540067300	93700	93700	93700	93600	21
451	20240610	112400	1538100200	93700	93700	93700	93600	122
452	20240610	112300	1526669000	93700	93700	93700	93600	23
453	20240610	112200	1524515800	93700	93600	93700	93600	4
454	20240610	112100	1524141100	93700	93600	93700	93600	40
455	20240610	112000	1520396600	93700	93700	93700	93700	14
456	20240610	111900	1519084800	93700	93600	93700	93600	30
457	20240610	111800	1516275300	93700	93800	93800	93700	64
458	20240610	111700	1510278400	93900	93800	93900	93700	8
459	20240610	111600	1509528000	93800	94000	94000	93800	9
460	20240610	111500	1508683600	94000	93900	94000	93900	4
461	20240610	111400	1508307800	94000	94200	94200	94000	10
462	20240610	111300	1507367400	94100	94200	94200	94100	108
463	20240610	111200	1497199300	94100	94200	94200	94100	71
464	20240610	111100	1490512900	94200	94200	94200	94100	149
465	20240610	111000	1476478800	94200	94100	94200	94100	73
466	20240610	110900	1469604400	94100	94100	94200	94000	170
467	20240610	110800	1453603300	94000	93800	94100	93800	131
468	20240610	110700	1441294100	94100	94000	94100	93900	540
469	20240610	110600	1390529800	94000	93800	94000	93600	296
470	20240610	110500	1362745600	93800	93700	93800	93600	258
471	20240610	110400	1338570300	93700	93700	93700	93700	66
472	20240610	110300	1332386100	93600	93700	93700	93600	57
473	20240610	110200	1327045700	93700	93700	93700	93700	3
474	20240610	110100	1326764600	93600	93600	93700	93600	8
475	20240610	110000	1326015700	93600	93700	93700	93600	73
476	20240610	105900	1319182600	93700	93700	93700	93600	8
477	20240610	105800	1318433600	93600	93600	93700	93600	53
478	20240610	105700	1313472600	93600	93700	93700	93600	9
479	20240610	105600	1312630000	93700	93700	93700	93700	3
480	20240610	105500	1312348900	93600	93700	93700	93600	23
481	20240610	105400	1310195400	93700	93700	93700	93700	5
482	20240610	105300	1309726900	93700	93700	93700	93600	12
483	20240610	105200	1308603100	93700	93700	93700	93700	10
484	20240610	105100	1307666100	93600	93600	93600	93600	6
485	20240610	105000	1307104500	93700	93800	93800	93700	3
486	20240610	104900	1306823300	93800	93600	93800	93500	55
487	20240610	104800	1301669600	93500	93500	93600	93500	63
488	20240610	104700	1295778200	93500	93600	93600	93500	21
489	20240610	104600	1293813900	93600	93600	93600	93500	13
490	20240610	104500	1292597400	93600	93600	93600	93500	9
491	20240610	104400	1291755400	93600	93600	93600	93500	11
492	20240610	104300	1290726200	93600	93600	93600	93500	108
493	20240610	104200	1280627200	93500	93600	93600	93500	19
494	20240610	104100	1278849600	93600	93500	93600	93500	5
495	20240610	104000	1278381900	93600	93600	93600	93500	20
496	20240610	103900	1276510300	93500	93600	93600	93500	9
497	20240610	103800	1275668300	93600	93600	93600	93500	79
498	20240610	103700	1268281200	93600	93600	93600	93500	32
499	20240610	103600	1265286300	93600	93500	93600	93500	10
500	20240610	103500	1264350700	93500	93600	93600	93500	46
501	20240610	103400	1260048400	93600	93600	93600	93600	23
502	20240610	103300	1257895600	93600	93500	93600	93500	71
503	20240610	103200	1251256400	93500	93600	93600	93500	70
504	20240610	103100	1244711000	93600	93600	93600	93400	59
505	20240610	103000	1239194500	93600	93500	93600	93300	289
506	20240610	102900	1212211500	93500	93600	93600	93400	34
507	20240610	102800	1209032500	93400	93600	93600	93400	63
508	20240610	102700	1203145800	93500	93700	93700	93500	366
509	20240610	102600	1168908200	93600	93600	93600	93600	164
510	20240610	102500	1153557800	93600	93600	93600	93500	43
511	20240610	102400	1149533500	93600	93600	93600	93600	66
512	20240610	102300	1143355900	93600	93600	93600	93500	16
513	20240610	102200	1141858600	93600	93600	93600	93600	173
514	20240610	102100	1125665800	93600	93500	93600	93500	32
515	20240610	102000	1122671200	93600	93600	93600	93600	239
516	20240610	101900	1100300800	93600	93600	93600	93500	194
517	20240610	101800	1082143100	93600	93600	93600	93600	64
518	20240610	101700	1076152700	93600	93800	93800	93600	678
519	20240610	101600	1012605300	93800	93900	93900	93700	87
520	20240610	101500	1004444900	93800	93800	93900	93800	67
521	20240610	101400	998160200	93800	93800	93800	93700	85
522	20240610	101300	990187600	93800	93700	93800	93600	770
523	20240610	101200	918037800	93700	93700	93700	93600	9
524	20240610	101100	917194800	93700	93700	93700	93600	10
525	20240610	101000	916258100	93700	93700	93700	93600	38
526	20240610	100900	912700000	93700	93700	93700	93600	18
527	20240610	100800	911013500	93700	93700	93700	93600	63
528	20240610	100700	905115700	93700	93700	93700	93700	7
529	20240610	100600	904459800	93700	93600	93700	93600	25
530	20240610	100500	902118200	93700	93700	93700	93700	9
531	20240610	100400	901274900	93700	93600	93700	93500	230
532	20240610	100300	879747100	93500	93600	93600	93500	131
533	20240610	100200	867485800	93600	93600	93600	93500	59
534	20240610	100100	861967400	93600	93600	93600	93500	21
535	20240610	100000	860002200	93600	93600	93600	93600	21
536	20240610	095900	858036600	93600	93600	93600	93500	38
537	20240610	095800	854480100	93600	93600	93600	93600	17
538	20240610	095700	852888900	93600	93500	93600	93500	31
539	20240610	095600	849989800	93600	93600	93600	93600	23
540	20240610	095500	847837000	93600	93600	93600	93500	30
541	20240610	095400	845029300	93600	93700	93700	93600	90
542	20240610	095300	836605000	93700	93700	93700	93600	61
543	20240610	095200	830889700	93700	93700	93700	93700	15
544	20240610	095100	829484200	93700	93600	93700	93500	86
545	20240610	095000	821435500	93600	93600	93700	93600	28
546	20240610	094900	818814200	93500	93500	93500	93500	3
547	20240610	094800	818533700	93500	93600	93700	93500	97
548	20240610	094700	809452200	93600	93700	93700	93500	136
549	20240610	094600	796713200	93700	93400	93700	93400	327
550	20240610	094500	766128900	93400	93400	93400	93400	37
551	20240610	094400	762673100	93300	93300	93300	93300	4
552	20240610	094300	762299900	93400	93500	93500	93400	18
553	20240610	094200	760618500	93300	93300	93300	93300	13
554	20240610	094100	759405600	93400	93400	93400	93300	73
555	20240610	094000	752589500	93400	93500	93500	93400	26
556	20240610	093900	750160900	93400	93300	93500	93300	1193
557	20240610	093800	638784300	93300	93300	93300	93300	24
558	20240610	093700	636545100	93200	93400	93400	93200	317
559	20240610	093600	606982400	93400	93500	93500	93400	30
560	20240610	093500	604180000	93400	93400	93400	93400	42
561	20240610	093400	600257200	93500	93500	93500	93500	2
562	20240610	093300	600070200	93300	93400	93400	93300	21
563	20240610	093200	598109200	93400	93500	93500	93400	28
564	20240610	093100	595493400	93500	93500	93500	93400	11
565	20240610	093000	594465300	93500	93500	93500	93500	25
566	20240610	092900	592127800	93500	93300	93500	93200	234
567	20240610	092800	570295100	93300	93100	93300	93100	44
568	20240610	092700	566190500	93100	93200	93300	93100	285
569	20240610	092600	539648600	93200	93300	93300	93200	32
570	20240610	092500	536665200	93200	93300	93300	93000	631
571	20240610	092400	477912100	93300	93300	93300	93300	1
572	20240610	092300	477818800	93200	93400	93400	93200	43
573	20240610	092200	473808000	93400	93500	93500	93400	113
574	20240610	092100	463253100	93500	93500	93500	93400	103
575	20240610	092000	453623300	93500	93400	93500	93300	159
576	20240610	091900	438767400	93300	93500	93500	93300	52
577	20240610	091800	433913800	93500	93300	93500	93300	22
578	20240610	091700	431861000	93300	93400	93500	93300	125
579	20240610	091600	420190400	93400	93300	93500	93300	47
580	20240610	091500	415804700	93300	93300	93300	93300	105
581	20240610	091400	406008200	93300	93300	93300	93300	12
582	20240610	091300	404888600	93300	93400	93400	93300	57
583	20240610	091200	399570200	93300	93300	93300	93200	114
584	20240610	091100	388936700	93600	93300	93600	93000	277
585	20240610	091000	363112000	93000	93000	93300	93000	116
586	20240610	090900	352320100	92900	93000	93400	92900	191
587	20240610	090800	334529200	92900	93200	93200	92900	110
588	20240610	090700	324304400	93200	92900	93200	92900	140
589	20240610	090600	311276900	92900	92900	93400	92900	126
590	20240610	090500	299566300	92900	92900	93000	92800	247
591	20240610	090400	276621000	92900	92900	92900	92800	147
592	20240610	090300	262975700	92900	92900	92900	92800	347
593	20240610	090200	230746700	92900	93200	93200	92900	820
594	20240610	090100	154426200	93200	93600	93600	93200	345
595	20240610	090000	122178800	93400	93000	93400	93000	1313