KissMeData/004690/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184300	2271989200	91200	91200	91200	91200	164
3	20240607	184200	2271989200	91200	91200	91200	91200	0
4	20240607	184100	2271989200	91200	91200	91200	91200	0
5	20240607	184000	2271989200	91200	91200	91200	91200	0
6	20240607	183900	2271989200	91200	91200	91200	91200	0
7	20240607	183800	2271989200	91200	91200	91200	91200	0
8	20240607	183700	2271989200	91200	91200	91200	91200	0
9	20240607	183600	2271989200	91200	91200	91200	91200	0
10	20240607	183500	2271989200	91200	91200	91200	91200	0
11	20240607	183400	2271989200	91200	91200	91200	91200	0
12	20240607	183300	2271989200	91200	91200	91200	91200	0
13	20240607	183200	2271989200	91200	91200	91200	91200	0
14	20240607	183100	2271989200	91200	91200	91200	91200	0
15	20240607	183000	2271989200	91200	91200	91200	91200	0
16	20240607	182900	2271989200	91200	91200	91200	91200	0
17	20240607	182800	2271989200	91200	91200	91200	91200	0
18	20240607	182700	2271989200	91200	91200	91200	91200	0
19	20240607	182600	2271989200	91200	91200	91200	91200	0
20	20240607	182500	2271989200	91200	91200	91200	91200	0
21	20240607	182400	2271989200	91200	91200	91200	91200	0
22	20240607	182300	2271989200	91200	91200	91200	91200	0
23	20240607	182200	2271989200	91200	91200	91200	91200	0
24	20240607	182100	2271989200	91200	91200	91200	91200	0
25	20240607	182000	2271989200	91200	91200	91200	91200	0
26	20240607	181900	2271989200	91200	91200	91200	91200	0
27	20240607	181800	2271989200	91200	91200	91200	91200	0
28	20240607	181700	2271989200	91200	91200	91200	91200	0
29	20240607	181600	2271989200	91200	91200	91200	91200	0
30	20240607	181500	2271989200	91200	91200	91200	91200	0
31	20240607	181400	2271989200	91200	91200	91200	91200	0
32	20240607	181300	2271989200	91200	91200	91200	91200	164
33	20240607	181200	2271989200	91200	91200	91200	91200	0
34	20240607	181100	2271989200	91200	91200	91200	91200	0
35	20240607	181000	2271989200	91200	91200	91200	91200	0
36	20240607	180900	2271989200	91200	91200	91200	91200	0
37	20240607	180800	2271989200	91200	91200	91200	91200	0
38	20240607	180700	2271989200	91200	91200	91200	91200	0
39	20240607	180600	2271989200	91200	91200	91200	91200	0
40	20240607	180500	2271989200	91200	91200	91200	91200	0
41	20240607	180400	2271989200	91200	91200	91200	91200	0
42	20240607	180300	2271989200	91200	91200	91200	91200	0
43	20240607	180200	2271989200	91200	91200	91200	91200	0
44	20240607	180100	2271989200	91200	91200	91200	91200	0
45	20240607	180000	2271989200	91200	91200	91200	91200	0
46	20240607	175900	2271989200	91200	91200	91200	91200	0
47	20240607	175800	2271989200	91200	91200	91200	91200	0
48	20240607	175700	2271989200	91200	91200	91200	91200	0
49	20240607	175600	2271989200	91200	91200	91200	91200	0
50	20240607	175500	2271989200	91200	91200	91200	91200	0
51	20240607	175400	2271989200	91200	91200	91200	91200	0
52	20240607	175300	2271989200	91200	91200	91200	91200	0
53	20240607	175200	2271989200	91200	91200	91200	91200	0
54	20240607	175100	2271989200	91200	91200	91200	91200	0
55	20240607	175000	2271989200	91200	91200	91200	91200	0
56	20240607	174900	2271989200	91200	91200	91200	91200	0
57	20240607	174800	2271989200	91200	91200	91200	91200	0
58	20240607	174700	2271989200	91200	91200	91200	91200	0
59	20240607	174600	2271989200	91200	91200	91200	91200	0
60	20240607	174500	2271989200	91200	91200	91200	91200	0
61	20240607	174400	2271989200	91200	91200	91200	91200	0
62	20240607	174300	2271989200	91200	91200	91200	91200	164
63	20240607	174200	2271989200	91200	91200	91200	91200	0
64	20240607	174100	2271989200	91200	91200	91200	91200	0
65	20240607	174000	2271989200	91200	91200	91200	91200	0
66	20240607	173900	2271989200	91200	91200	91200	91200	0
67	20240607	173800	2271989200	91200	91200	91200	91200	0
68	20240607	173700	2271989200	91200	91200	91200	91200	0
69	20240607	173600	2271989200	91200	91200	91200	91200	0
70	20240607	173500	2271989200	91200	91200	91200	91200	0
71	20240607	173400	2271989200	91200	91200	91200	91200	0
72	20240607	173300	2271989200	91200	91200	91200	91200	0
73	20240607	173200	2271989200	91200	91200	91200	91200	0
74	20240607	173100	2271989200	91200	91200	91200	91200	0
75	20240607	173000	2271989200	91200	91200	91200	91200	0
76	20240607	172900	2271989200	91200	91200	91200	91200	0
77	20240607	172800	2271989200	91200	91200	91200	91200	0
78	20240607	172700	2271989200	91200	91200	91200	91200	0
79	20240607	172600	2271989200	91200	91200	91200	91200	0
80	20240607	172500	2271989200	91200	91200	91200	91200	0
81	20240607	172400	2271989200	91200	91200	91200	91200	0
82	20240607	172300	2271989200	91200	91200	91200	91200	0
83	20240607	172200	2271989200	91200	91200	91200	91200	0
84	20240607	172100	2271989200	91200	91200	91200	91200	0
85	20240607	172000	2271989200	91200	91200	91200	91200	0
86	20240607	171900	2271989200	91200	91200	91200	91200	0
87	20240607	171800	2271989200	91200	91200	91200	91200	0
88	20240607	171700	2271989200	91200	91200	91200	91200	0
89	20240607	171600	2271989200	91200	91200	91200	91200	0
90	20240607	171500	2271989200	91200	91200	91200	91200	0
91	20240607	171400	2271989200	91200	91200	91200	91200	0
92	20240607	171300	2271989200	91200	91200	91200	91200	164
93	20240607	171200	2271989200	91200	91200	91200	91200	0
94	20240607	171100	2271989200	91200	91200	91200	91200	0
95	20240607	171000	2271989200	91200	91200	91200	91200	0
96	20240607	170900	2271989200	91200	91200	91200	91200	0
97	20240607	170800	2271989200	91200	91200	91200	91200	0
98	20240607	170700	2271989200	91200	91200	91200	91200	0
99	20240607	170600	2271989200	91200	91200	91200	91200	0
100	20240607	170500	2271989200	91200	91200	91200	91200	0
101	20240607	170400	2271989200	91200	91200	91200	91200	0
102	20240607	170300	2271989200	91200	91200	91200	91200	0
103	20240607	170200	2271989200	91200	91200	91200	91200	0
104	20240607	170100	2271989200	91200	91200	91200	91200	0
105	20240607	170000	2271989200	91200	91200	91200	91200	0
106	20240607	165900	2271989200	91200	91200	91200	91200	0
107	20240607	165800	2271989200	91200	91200	91200	91200	0
108	20240607	165700	2271989200	91200	91200	91200	91200	0
109	20240607	165600	2271989200	91200	91200	91200	91200	0
110	20240607	165500	2271989200	91200	91200	91200	91200	0
111	20240607	165400	2271989200	91200	91200	91200	91200	0
112	20240607	165300	2271989200	91200	91200	91200	91200	0
113	20240607	165200	2271989200	91200	91200	91200	91200	0
114	20240607	165100	2271989200	91200	91200	91200	91200	0
115	20240607	165000	2271989200	91200	91200	91200	91200	0
116	20240607	164900	2271989200	91200	91200	91200	91200	0
117	20240607	164800	2271989200	91200	91200	91200	91200	0
118	20240607	164700	2271989200	91200	91200	91200	91200	0
119	20240607	164600	2271989200	91200	91200	91200	91200	0
120	20240607	164500	2271989200	91200	91200	91200	91200	0
121	20240607	164400	2271989200	91200	91200	91200	91200	0
122	20240607	164300	2271989200	91200	91200	91200	91200	164
123	20240607	164200	2271989200	91200	91200	91200	91200	0
124	20240607	164100	2271989200	91200	91200	91200	91200	0
125	20240607	164000	2271989200	91200	91200	91200	91200	0
126	20240607	163900	2271989200	91200	91200	91200	91200	0
127	20240607	163800	2271989200	91200	91200	91200	91200	0
128	20240607	163700	2271989200	91200	91200	91200	91200	0
129	20240607	163600	2271989200	91200	91200	91200	91200	0
130	20240607	163500	2271989200	91200	91200	91200	91200	0
131	20240607	163400	2271989200	91200	91200	91200	91200	0
132	20240607	163300	2271989200	91200	91200	91200	91200	0
133	20240607	163200	2271989200	91200	91200	91200	91200	0
134	20240607	163100	2271989200	91200	91200	91200	91200	0
135	20240607	163000	2271989200	91200	91200	91200	91200	0
136	20240607	162900	2271989200	91200	91200	91200	91200	0
137	20240607	162800	2271989200	91200	91200	91200	91200	0
138	20240607	162700	2271989200	91200	91200	91200	91200	0
139	20240607	162600	2271989200	91200	91200	91200	91200	0
140	20240607	162500	2271989200	91200	91200	91200	91200	0
141	20240607	162400	2271989200	91200	91200	91200	91200	0
142	20240607	162300	2271989200	91200	91200	91200	91200	0
143	20240607	162200	2271989200	91200	91200	91200	91200	0
144	20240607	162100	2271989200	91200	91200	91200	91200	0
145	20240607	162000	2271989200	91200	91200	91200	91200	0
146	20240607	161900	2271989200	91200	91200	91200	91200	0
147	20240607	161800	2271989200	91200	91200	91200	91200	0
148	20240607	161700	2271989200	91200	91200	91200	91200	0
149	20240607	161600	2271989200	91200	91200	91200	91200	0
150	20240607	161500	2271989200	91200	91200	91200	91200	0
151	20240607	161400	2271989200	91200	91200	91200	91200	0
152	20240607	161300	2271989200	91200	91200	91200	91200	164
153	20240607	161200	2271989200	91200	91200	91200	91200	0
154	20240607	161100	2271989200	91200	91200	91200	91200	0
155	20240607	161000	2271989200	91200	91200	91200	91200	0
156	20240607	160900	2271989200	91200	91200	91200	91200	0
157	20240607	160800	2271989200	91200	91200	91200	91200	0
158	20240607	160700	2271989200	91200	91200	91200	91200	0
159	20240607	160600	2271989200	91200	91200	91200	91200	0
160	20240607	160500	2271989200	91200	91200	91200	91200	0
161	20240607	160400	2271989200	91200	91200	91200	91200	0
162	20240607	160300	2271989200	91200	91200	91200	91200	0
163	20240607	160200	2271989200	91200	91200	91200	91200	0
164	20240607	160100	2271989200	91200	91200	91200	91200	0
165	20240607	160000	2271989200	91200	91200	91200	91200	0
166	20240607	155900	2271989200	91200	91200	91200	91200	0
167	20240607	155800	2271989200	91200	91200	91200	91200	0
168	20240607	155700	2271989200	91200	91200	91200	91200	0
169	20240607	155600	2271989200	91200	91200	91200	91200	0
170	20240607	155500	2271989200	91200	91200	91200	91200	0
171	20240607	155400	2271989200	91200	91200	91200	91200	0
172	20240607	155300	2271989200	91200	91200	91200	91200	0
173	20240607	155200	2271989200	91200	91200	91200	91200	0
174	20240607	155100	2271989200	91200	91200	91200	91200	0
175	20240607	155000	2271989200	91200	91200	91200	91200	0
176	20240607	154900	2271989200	91200	91200	91200	91200	0
177	20240607	154800	2271989200	91200	91200	91200	91200	0
178	20240607	154700	2271989200	91200	91200	91200	91200	0
179	20240607	154600	2271989200	91200	91200	91200	91200	0
180	20240607	154500	2271989200	91200	91200	91200	91200	0
181	20240607	154400	2271989200	91200	91200	91200	91200	0
182	20240607	154300	2271989200	91200	91200	91200	91200	164
183	20240607	154200	2271989200	91200	91200	91200	91200	0
184	20240607	154100	2271989200	91200	91200	91200	91200	0
185	20240607	154000	2271989200	91200	91200	91200	91200	0
186	20240607	153900	2271989200	91200	91200	91200	91200	0
187	20240607	153800	2271989200	91200	91200	91200	91200	0
188	20240607	153700	2271989200	91200	91200	91200	91200	0
189	20240607	153600	2271989200	91200	91200	91200	91200	0
190	20240607	153500	2271989200	91200	91200	91200	91200	0
191	20240607	153400	2271989200	91200	91200	91200	91200	0
192	20240607	153300	2271989200	91200	91200	91200	91200	0
193	20240607	153200	2271989200	91200	91200	91200	91200	0
194	20240607	153100	2271989200	91200	91200	91200	91200	0
195	20240607	153000	2271989200	91200	91200	91200	91200	164
196	20240607	152900	2257032400	91300	91300	91300	91300	0
197	20240607	152800	2257032400	91300	91300	91300	91300	0
198	20240607	152700	2257032400	91300	91300	91300	91300	0
199	20240607	152600	2257032400	91300	91300	91300	91300	0
200	20240607	152500	2257032400	91300	91300	91300	91300	0
201	20240607	152400	2257032400	91300	91300	91300	91300	0
202	20240607	152300	2257032400	91300	91300	91300	91300	0
203	20240607	152200	2257032400	91300	91300	91300	91300	0
204	20240607	152100	2257032400	91300	91300	91300	91300	0
205	20240607	152000	2257032400	91300	91300	91300	91300	0
206	20240607	151900	2257032400	91300	91300	91300	91100	24
207	20240607	151800	2254842000	91200	91300	91300	91200	18
208	20240607	151700	2253200200	91300	91300	91300	91200	17
209	20240607	151600	2251649200	91300	91200	91300	91200	13
210	20240607	151500	2250462400	91200	91200	91200	91200	0
211	20240607	151400	2250462400	91200	91300	91300	91200	27
212	20240607	151300	2247999400	91200	91200	91200	91200	0
213	20240607	151200	2247999400	91200	91300	91300	91200	21
214	20240607	151100	2246084000	91200	91300	91300	91200	122
215	20240607	151000	2234957500	91300	91300	91300	91200	15
216	20240607	150900	2233588100	91300	91400	91400	91300	124
217	20240607	150800	2222263700	91400	91400	91400	91400	39
218	20240607	150700	2218699100	91400	91400	91400	91300	125
219	20240607	150600	2207274300	91400	91400	91400	91400	29
220	20240607	150500	2204623700	91400	91400	91400	91400	19
221	20240607	150400	2202887100	91400	91300	91400	91300	48
222	20240607	150300	2198500900	91400	91400	91400	91400	25
223	20240607	150200	2196215900	91400	91400	91400	91400	12
224	20240607	150100	2195119100	91400	91400	91400	91400	33
225	20240607	150000	2192102900	91300	91400	91400	91300	62
226	20240607	145900	2186440200	91400	91400	91400	91300	69
227	20240607	145800	2180136800	91400	91400	91400	91400	13
228	20240607	145700	2178948600	91400	91300	91400	91300	24
229	20240607	145600	2176757000	91300	91400	91400	91300	32
230	20240607	145500	2173834500	91300	91300	91400	91300	49
231	20240607	145400	2169359800	91400	91300	91400	91300	39
232	20240607	145300	2165797300	91300	91400	91400	91300	28
233	20240607	145200	2163239700	91400	91300	91400	91300	54
234	20240607	145100	2158304800	91200	91400	91400	91200	47
235	20240607	145000	2154013800	91300	91300	91400	91200	65
236	20240607	144900	2148080400	91400	91400	91400	91300	22
237	20240607	144800	2146070600	91400	91400	91400	91400	12
238	20240607	144700	2144973800	91300	91400	91400	91300	50
239	20240607	144600	2140407500	91300	91300	91300	91300	29
240	20240607	144500	2137759800	91300	91300	91400	91300	49
241	20240607	144400	2133284600	91300	91400	91500	91300	144
242	20240607	144300	2120134800	91400	91400	91400	91400	35
243	20240607	144200	2116935800	91400	91400	91400	91300	91
244	20240607	144100	2108618500	91400	91400	91400	91400	42
245	20240607	144000	2104779700	91400	91400	91400	91300	38
246	20240607	143900	2101306700	91400	91300	91400	91300	35
247	20240607	143800	2098108400	91400	91300	91400	91300	23
248	20240607	143700	2096007200	91300	91300	91300	91300	26
249	20240607	143600	2093633400	91300	91300	91300	91300	33
250	20240607	143500	2090620500	91300	91300	91300	91300	62
251	20240607	143400	2084959900	91300	91300	91300	91300	20
252	20240607	143300	2083133900	91300	91200	91300	91200	29
253	20240607	143200	2080486900	91300	91200	91300	91200	36
254	20240607	143100	2077202500	91200	91300	91300	91200	74
255	20240607	143000	2070451300	91300	91300	91300	91300	20
256	20240607	142900	2068625300	91300	91300	91400	91300	70
257	20240607	142800	2062233500	91300	91300	91300	91300	54
258	20240607	142700	2057303300	91200	91300	91300	91200	26
259	20240607	142600	2054930300	91300	91300	91400	91300	90
260	20240607	142500	2046712000	91300	91200	91300	91200	32
261	20240607	142400	2043792900	91200	91200	91300	91200	53
262	20240607	142300	2038957100	91200	91200	91200	91200	34
263	20240607	142200	2035856300	91200	91200	91200	91200	22
264	20240607	142100	2033849900	91200	91200	91200	91100	52
265	20240607	142000	2029108800	91000	91100	91100	91000	29
266	20240607	141900	2026467800	91100	91100	91100	91100	16
267	20240607	141800	2025010200	91100	91100	91100	91100	20
268	20240607	141700	2023188200	91000	90900	91000	90900	50
269	20240607	141600	2018642800	90900	90900	90900	90900	29
270	20240607	141500	2016006700	90900	90800	90900	90800	76
271	20240607	141400	2009105300	90800	90800	90800	90800	141
272	20240607	141300	1996302500	90800	90700	90800	90700	118
273	20240607	141200	1985598100	90800	90800	90800	90800	11
274	20240607	141100	1984599300	90800	90800	90800	90800	43
275	20240607	141000	1980694900	90700	90800	90800	90700	33
276	20240607	140900	1977699900	90800	90800	90800	90800	203
277	20240607	140800	1959267500	90900	90900	90900	90900	0
278	20240607	140700	1959267500	90900	90800	90900	90800	25
279	20240607	140600	1956996600	90800	90800	90800	90700	101
280	20240607	140500	1947825900	90800	90900	90900	90800	314
281	20240607	140400	1919313600	90800	90800	90800	90800	17
282	20240607	140300	1917770000	90900	90900	90900	90900	372
283	20240607	140200	1883955200	90900	90900	90900	90900	0
284	20240607	140100	1883955200	90900	90900	90900	90900	0
285	20240607	140000	1883955200	90900	91100	91100	90900	7
286	20240607	135900	1883318700	91100	91100	91100	91100	0
287	20240607	135800	1883318700	91100	91100	91100	91100	2
288	20240607	135700	1883136500	90900	90900	90900	90900	66
289	20240607	135600	1877137100	90900	91100	91100	90900	102
290	20240607	135500	1867864400	91100	91100	91100	91100	15
291	20240607	135400	1866497900	91000	91000	91000	91000	0
292	20240607	135300	1866497900	91000	90900	91000	90900	60
293	20240607	135200	1861038700	91000	91000	91000	91000	1
294	20240607	135100	1860947700	91000	91000	91000	91000	2
295	20240607	135000	1860765700	91000	91000	91000	91000	0
296	20240607	134900	1860765700	91000	91000	91000	91000	2
297	20240607	134800	1860583700	91000	91000	91000	91000	12
298	20240607	134700	1859491700	90900	90900	90900	90900	12
299	20240607	134600	1858400900	90900	90900	90900	90900	0
300	20240607	134500	1858400900	90900	91000	91000	90900	15
301	20240607	134400	1857036500	91000	91000	91000	91000	49
302	20240607	134300	1852577500	91100	91100	91100	91100	29
303	20240607	134200	1849935600	91000	91000	91000	91000	0
304	20240607	134100	1849935600	91000	91000	91000	91000	17
305	20240607	134000	1848388600	91100	91100	91100	91100	0
306	20240607	133900	1848388600	91100	91100	91100	91100	1
307	20240607	133800	1848297500	91100	91100	91100	91100	0
308	20240607	133700	1848297500	91100	91100	91100	91100	0
309	20240607	133600	1848297500	91100	91200	91200	91100	14
310	20240607	133500	1847022000	91100	91100	91100	91100	141
311	20240607	133400	1834176900	91000	91000	91000	91000	0
312	20240607	133300	1834176900	91000	90900	91000	90800	215
313	20240607	133200	1814631400	91000	91000	91000	91000	0
314	20240607	133100	1814631400	91000	91000	91000	91000	2
315	20240607	133000	1814449400	91000	91000	91000	91000	284
316	20240607	132900	1788605400	91100	91100	91100	91100	7
317	20240607	132800	1787967700	91100	91100	91100	91100	0
318	20240607	132700	1787967700	91100	91100	91100	91100	3
319	20240607	132600	1787694400	91000	91000	91000	91000	123
320	20240607	132500	1776501400	91100	91100	91100	91100	23
321	20240607	132400	1774406100	91100	91100	91100	91100	4
322	20240607	132300	1774041700	91100	91100	91100	91100	70
323	20240607	132200	1767664700	91100	91100	91100	91100	100
324	20240607	132100	1758554700	91100	91100	91100	91100	0
325	20240607	132000	1758554700	91100	91100	91100	91100	2
326	20240607	131900	1758372500	91100	91100	91100	91100	5
327	20240607	131800	1757917000	91100	91200	91200	91100	70
328	20240607	131700	1751538800	91200	91100	91200	91100	16
329	20240607	131600	1750079800	91200	91200	91200	91100	7
330	20240607	131500	1749441600	91100	91100	91100	91100	44
331	20240607	131400	1745433200	91100	91100	91100	91100	23
332	20240607	131300	1743337900	91100	91100	91100	91100	14
333	20240607	131200	1742062500	91100	91100	91100	91100	0
334	20240607	131100	1742062500	91100	91100	91100	91100	2
335	20240607	131000	1741880300	91000	91100	91100	91000	3
336	20240607	130900	1741607100	91100	91100	91100	91100	3
337	20240607	130800	1741333800	91100	91100	91100	91100	20
338	20240607	130700	1739511800	91100	91100	91100	91100	0
339	20240607	130600	1739511800	91100	91100	91100	91100	8
340	20240607	130500	1738783000	91100	91100	91100	91100	4
341	20240607	130400	1738418600	91100	91100	91100	91100	5
342	20240607	130300	1737963100	91100	91100	91100	91100	15
343	20240607	130200	1736596600	91100	91100	91100	91100	86
344	20240607	130100	1728762000	91100	91100	91200	91100	435
345	20240607	130000	1689133400	91100	91100	91100	91100	17
346	20240607	125900	1687584700	91100	91100	91100	91100	2
347	20240607	125800	1687402500	91100	91100	91100	91100	53
348	20240607	125700	1682574200	91200	91200	91200	91200	1
349	20240607	125600	1682483000	91100	91100	91100	91100	0
350	20240607	125500	1682483000	91100	91100	91100	91100	6
351	20240607	125400	1681936400	91100	91100	91100	91100	0
352	20240607	125300	1681936400	91100	91100	91100	91100	6
353	20240607	125200	1681389800	91100	91100	91100	91000	27
354	20240607	125100	1678931400	91100	91200	91200	91100	28
355	20240607	125000	1676379000	91200	91200	91200	91200	2
356	20240607	124900	1676196600	91200	91200	91200	91200	1
357	20240607	124800	1676105400	91300	91100	91300	91100	13
358	20240607	124700	1674918700	91100	91100	91100	91100	0
359	20240607	124600	1674918700	91100	91100	91100	91100	0
360	20240607	124500	1674918700	91100	91100	91100	91100	0
361	20240607	124400	1674918700	91100	91200	91200	91100	158
362	20240607	124300	1660519800	91200	91200	91200	91200	0
363	20240607	124200	1660519800	91200	91200	91200	91200	28
364	20240607	124100	1657966200	91200	91200	91200	91200	6
365	20240607	124000	1657419000	91200	91200	91200	91200	1
366	20240607	123900	1657327800	91100	91100	91100	91100	14
367	20240607	123800	1656052400	91100	91100	91100	91100	0
368	20240607	123700	1656052400	91100	91100	91100	91100	10
369	20240607	123600	1655141400	91100	91100	91100	91100	0
370	20240607	123500	1655141400	91100	91100	91100	91100	3
371	20240607	123400	1654868100	91100	91100	91100	91100	8
372	20240607	123300	1654139300	91000	91100	91100	91000	9
373	20240607	123200	1653320200	91100	91100	91100	91100	2
374	20240607	123100	1653138000	91100	91100	91100	91100	5
375	20240607	123000	1652682500	91000	91000	91000	91000	7
376	20240607	122900	1652045500	91000	91000	91000	91000	10
377	20240607	122800	1651135500	91000	91000	91000	91000	7
378	20240607	122700	1650498500	91000	91000	91000	91000	4
379	20240607	122600	1650134500	91000	91000	91000	91000	1
380	20240607	122500	1650043500	90900	91000	91000	90900	7
381	20240607	122400	1649407000	91100	91100	91100	91100	5
382	20240607	122300	1648951500	91100	91000	91100	91000	12
383	20240607	122200	1647858900	91000	91000	91000	91000	2
384	20240607	122100	1647676900	91000	90900	91000	90900	4
385	20240607	122000	1647313100	90900	90900	90900	90900	40
386	20240607	121900	1643677100	90800	90800	90800	90800	0
387	20240607	121800	1643677100	90800	90900	90900	90800	36
388	20240607	121700	1640406700	90900	91100	91100	90900	7
389	20240607	121600	1639770200	90900	90900	90900	90900	55
390	20240607	121500	1634770700	90900	91000	91000	90900	6
391	20240607	121400	1634225200	91100	91100	91100	91100	1
392	20240607	121300	1634134100	90900	90900	90900	90900	8
393	20240607	121200	1633406900	90900	90900	90900	90900	1
394	20240607	121100	1633316000	90900	91000	91000	90900	54
395	20240607	121000	1628402400	90900	90900	91100	90900	17
396	20240607	120900	1626856900	90900	90900	90900	90800	52
397	20240607	120800	1622135100	90800	90800	90800	90800	6
398	20240607	120700	1621590300	90800	90800	90800	90700	207
399	20240607	120600	1602801000	90800	90800	90800	90800	1
400	20240607	120500	1602710200	90800	90800	90800	90800	3
401	20240607	120400	1602437800	90700	90700	90700	90700	0
402	20240607	120300	1602437800	90700	90700	90700	90700	0
403	20240607	120200	1602437800	90700	90700	90700	90700	60
404	20240607	120100	1596995800	90600	90600	90600	90600	0
405	20240607	120000	1596995800	90600	90600	90600	90600	267
406	20240607	115900	1572805600	90600	90700	90700	90600	51
407	20240607	115800	1568183400	90700	90900	90900	90700	351
408	20240607	115700	1536327600	90900	91000	91000	90900	22
409	20240607	115600	1534327700	90900	90900	90900	90900	10
410	20240607	115500	1533418700	91000	91000	91000	91000	0
411	20240607	115400	1533418700	91000	91000	91000	91000	56
412	20240607	115300	1528322700	91000	91100	91100	91000	34
413	20240607	115200	1525228500	91100	91100	91100	91100	0
414	20240607	115100	1525228500	91100	91100	91100	91100	9
415	20240607	115000	1524408600	91100	91100	91100	91100	2
416	20240607	114900	1524226400	91100	91000	91100	91000	23
417	20240607	114800	1522132500	90900	90900	90900	90900	11
418	20240607	114700	1521132600	90800	90800	90800	90800	99
419	20240607	114600	1512143400	90800	90800	90800	90800	10
420	20240607	114500	1511235400	90800	90800	90800	90800	2
421	20240607	114400	1511053800	90800	90800	90800	90800	42
422	20240607	114300	1507240200	90900	90700	90900	90700	36
423	20240607	114200	1503974800	90700	90800	90800	90700	211
424	20240607	114100	1484823600	91000	91000	91000	90900	164
425	20240607	114000	1469913800	91000	90900	91000	90900	13
426	20240607	113900	1468730900	90900	91000	91000	90900	20
427	20240607	113800	1466911100	91000	91000	91000	91000	16
428	20240607	113700	1465455100	91000	90900	91000	90900	11
429	20240607	113600	1464455100	90900	91100	91100	90900	3
430	20240607	113500	1464182200	91100	91000	91100	90900	7
431	20240607	113400	1463545200	91100	91100	91100	91100	11
432	20240607	113300	1462543100	90900	91000	91000	90900	7
433	20240607	113200	1461906600	91000	91100	91100	91000	199
434	20240607	113100	1443785300	91100	90900	91100	90900	14
435	20240607	113000	1442511400	90900	90900	90900	90900	15
436	20240607	112900	1441147900	90900	90700	90900	90700	16
437	20240607	112800	1439695100	90700	90700	90700	90700	2
438	20240607	112700	1439513700	90700	90700	90700	90700	55
439	20240607	112600	1434525200	90700	90700	90700	90700	21
440	20240607	112500	1432620500	90700	90600	90700	90600	72
441	20240607	112400	1426096200	90600	90600	90600	90600	90
442	20240607	112300	1417942200	90500	90500	90700	90500	74
443	20240607	112200	1411234300	90500	90700	90700	90500	185
444	20240607	112100	1394481400	90600	90600	90600	90600	56
445	20240607	112000	1389407800	90600	90600	90600	90500	428
446	20240607	111900	1350670000	90600	90900	90900	90500	1218
447	20240607	111800	1240187700	91000	90900	91000	90900	12
448	20240607	111700	1239096700	90900	90900	90900	90900	40
449	20240607	111600	1235460700	91000	91000	91000	91000	2
450	20240607	111500	1235278700	90900	91000	91000	90900	70
451	20240607	111400	1228911200	91100	91200	91200	91100	15
452	20240607	111300	1227544400	91200	91000	91200	91000	15
453	20240607	111200	1226177400	91200	91200	91200	91200	0
454	20240607	111100	1226177400	91200	91000	91200	90800	202
455	20240607	111000	1207822800	91000	90900	91000	90800	61
456	20240607	110900	1202282300	91000	91000	91000	91000	35
457	20240607	110800	1199097300	90900	90900	90900	90900	25
458	20240607	110700	1196824800	90900	90800	90900	90800	6
459	20240607	110600	1196279500	90700	91000	91000	90700	257
460	20240607	110500	1172931200	91200	91000	91200	91000	111
461	20240607	110400	1162821600	91300	91300	91300	91000	545
462	20240607	110300	1113205900	91500	91500	91500	91500	0
463	20240607	110200	1113205900	91500	91500	91500	91500	0
464	20240607	110100	1113205900	91500	91500	91500	91400	23
465	20240607	110000	1111102400	91500	91500	91500	91500	13
466	20240607	105900	1109912900	91200	91300	91300	91000	171
467	20240607	105800	1094331700	91300	91500	91500	91300	92
468	20240607	105700	1085918700	91600	91600	91600	91600	0
469	20240607	105600	1085918700	91600	91500	91600	91100	336
470	20240607	105500	1055263600	91600	91600	91600	91600	3
471	20240607	105400	1054988800	91600	91600	91600	91600	42
472	20240607	105300	1051141600	91600	91500	91600	91500	36
473	20240607	105200	1047847200	91500	91600	91600	91500	24
474	20240607	105100	1045649300	91600	91600	91600	91600	5
475	20240607	105000	1045191300	91400	91400	91600	91400	35
476	20240607	104900	1041991500	91600	91600	91600	91300	403
477	20240607	104800	1005141500	91600	91600	91600	91600	17
478	20240607	104700	1003584300	91700	91600	91700	91500	436
479	20240607	104600	963686200	91600	91600	91600	91600	9
480	20240607	104500	962861800	91600	91600	91600	91500	28
481	20240607	104400	960298400	91600	91700	91700	91600	292
482	20240607	104300	933551100	91700	91700	91700	91600	208
483	20240607	104200	914483500	91700	91700	91700	91700	142
484	20240607	104100	901462100	91700	91700	91700	91700	20
485	20240607	104000	899628100	91700	91700	91700	91700	10
486	20240607	103900	898711100	91700	91800	91800	91700	297
487	20240607	103800	871475900	91800	91900	91900	91800	156
488	20240607	103700	857154200	91800	91800	91800	91800	10
489	20240607	103600	856236200	91800	91800	91800	91800	173
490	20240607	103500	840354800	91800	91800	91800	91800	100
491	20240607	103400	831174800	91800	91800	91800	91800	50
492	20240607	103300	826584800	91800	91800	91800	91800	0
493	20240607	103200	826584800	91800	91700	92100	91700	40
494	20240607	103100	822915200	91700	92100	92100	91700	1783
495	20240607	103000	658967600	92100	92300	92300	92100	527
496	20240607	102900	610364600	92400	92400	92400	92400	23
497	20240607	102800	608239400	92300	92400	92400	92300	33
498	20240607	102700	605193200	92400	92400	92400	92400	127
499	20240607	102600	593458400	92400	92500	92500	92400	26
500	20240607	102500	591055900	92500	92400	92500	92400	26
501	20240607	102400	588652600	92400	92600	92600	92400	476
502	20240607	102300	544629600	92700	92700	92700	92700	0
503	20240607	102200	544629600	92700	92700	92700	92700	0
504	20240607	102100	544629600	92700	92600	92700	92600	26
505	20240607	102000	542221300	92600	92700	92700	92600	8
506	20240607	101900	541479800	92600	92700	92700	92600	100
507	20240607	101800	532215500	92700	92700	92700	92700	0
508	20240607	101700	532215500	92700	92700	92700	92700	2
509	20240607	101600	532030100	92700	92600	92700	92600	46
510	20240607	101500	527767200	92600	92600	92700	92600	307
511	20240607	101400	499335700	92600	92700	92700	92600	74
512	20240607	101300	492478300	92800	92900	92900	92800	29
513	20240607	101200	489787000	92900	92900	92900	92900	1
514	20240607	101100	489694100	92900	92900	92900	92900	8
515	20240607	101000	488950900	93000	92900	93000	92900	20
516	20240607	100900	487092700	92600	93000	93000	92600	52
517	20240607	100800	482265600	93000	93000	93000	92900	42
518	20240607	100700	478359700	93100	93000	93100	93000	23
519	20240607	100600	476220100	93000	92900	93000	92900	160
520	20240607	100500	461349700	92900	92800	92900	92700	25
521	20240607	100400	459029300	92800	92800	92800	92800	1
522	20240607	100300	458936500	92800	92900	92900	92800	58
523	20240607	100200	453552900	92700	92700	92700	92700	0
524	20240607	100100	453552900	92700	92700	92700	92700	0
525	20240607	100000	453552900	92700	92900	92900	92700	3
526	20240607	095900	453274600	92800	92800	92800	92800	6
527	20240607	095800	452717800	92800	92800	92800	92700	446
528	20240607	095700	411332000	92800	92800	92800	92800	77
529	20240607	095600	404186400	92800	92700	92800	92700	19
530	20240607	095500	402423400	92800	92800	92800	92800	0
531	20240607	095400	402423400	92800	92800	92800	92800	0
532	20240607	095300	402423400	92800	92700	92800	92700	42
533	20240607	095200	398526700	92700	92800	92900	92700	162
534	20240607	095100	383508200	92700	92800	92800	92700	14
535	20240607	095000	382209400	93000	93000	93000	93000	2
536	20240607	094900	382023400	92700	92700	93000	92700	54
537	20240607	094800	377016400	93000	93000	93000	93000	0
538	20240607	094700	377016400	93000	92800	93000	92800	8
539	20240607	094600	376273800	93000	93000	93000	93000	1
540	20240607	094500	376180800	92800	92800	92800	92800	0
541	20240607	094400	376180800	92800	92800	92800	92800	0
542	20240607	094300	376180800	92800	92800	92800	92600	292
543	20240607	094200	349107800	92800	92800	92800	92800	0
544	20240607	094100	349107800	92800	92800	92800	92800	7
545	20240607	094000	348458200	92600	92600	92600	92600	0
546	20240607	093900	348458200	92600	92700	92700	92600	29
547	20240607	093800	345772600	92700	92700	92700	92700	0
548	20240607	093700	345772600	92700	92700	92700	92700	10
549	20240607	093600	344845600	92600	92600	92600	92600	51
550	20240607	093500	340123000	92700	92800	92800	92700	227
551	20240607	093400	319066800	92900	92900	92900	92900	18
552	20240607	093300	317394600	93000	93100	93200	93000	24
553	20240607	093200	315161500	93200	93200	93200	93200	0
554	20240607	093100	315161500	93200	93000	93200	93000	40
555	20240607	093000	311441300	92900	92900	92900	92900	138
556	20240607	092900	298621100	92900	92900	92900	92900	16
557	20240607	092800	297134700	92900	92900	92900	92900	0
558	20240607	092700	297134700	92900	92900	92900	92900	31
559	20240607	092600	294254800	92900	92900	92900	92900	12
560	20240607	092500	293140000	92800	92800	92800	92800	8
561	20240607	092400	292397600	92900	92800	92900	92800	188
562	20240607	092300	274937700	92800	92700	92800	92700	15
563	20240607	092200	273546900	92700	92700	92700	92700	0
564	20240607	092100	273546900	92700	92700	92700	92700	21
565	20240607	092000	271600200	92700	92800	92800	92700	61
566	20240607	091900	265942600	92900	92900	92900	92900	128
567	20240607	091800	254051400	92900	93000	93000	92900	31
568	20240607	091700	251169300	93000	93100	93100	93000	150
569	20240607	091600	237217000	93000	93000	93100	93000	64
570	20240607	091500	231264900	92800	92800	92800	92800	4
571	20240607	091400	230893700	92900	92900	92900	92900	37
572	20240607	091300	227456400	92900	92900	92900	92900	2
573	20240607	091200	227270600	93000	93000	93000	93000	4
574	20240607	091100	226898600	93000	92800	93000	92800	88
575	20240607	091000	218726600	92800	92800	92800	92800	80
576	20240607	090900	211302600	93000	93000	93000	93000	10
577	20240607	090800	210372600	92800	93000	93000	92800	401
578	20240607	090700	173133100	93200	93000	93300	93000	322
579	20240607	090600	143096000	93300	93200	93300	93200	257
580	20240607	090500	119122900	92800	92800	92800	92800	26
581	20240607	090400	116710100	92800	93200	93200	92800	180
582	20240607	090300	99966000	92800	92800	92800	92800	49
583	20240607	090200	95418800	92600	93300	93300	92600	774
584	20240607	090100	23327100	93300	93400	93400	93300	2
585	20240607	090000	23140400	93400	93300	93400	93200	234