KissMeData/010060/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185300	5298618300	91500	91500	91500	91500	4833
3	20240617	185200	5298618300	91500	91500	91500	91500	0
4	20240617	185100	5298618300	91500	91500	91500	91500	0
5	20240617	185000	5298618300	91500	91500	91500	91500	0
6	20240617	184900	5298618300	91500	91500	91500	91500	0
7	20240617	184800	5298618300	91500	91500	91500	91500	0
8	20240617	184700	5298618300	91500	91500	91500	91500	0
9	20240617	184600	5298618300	91500	91500	91500	91500	0
10	20240617	184500	5298618300	91500	91500	91500	91500	0
11	20240617	184400	5298618300	91500	91500	91500	91500	0
12	20240617	184300	5298618300	91500	91500	91500	91500	0
13	20240617	184200	5298618300	91500	91500	91500	91500	0
14	20240617	184100	5298618300	91500	91500	91500	91500	0
15	20240617	184000	5298618300	91500	91500	91500	91500	0
16	20240617	183900	5298618300	91500	91500	91500	91500	0
17	20240617	183800	5298618300	91500	91500	91500	91500	0
18	20240617	183700	5298618300	91500	91500	91500	91500	0
19	20240617	183600	5298618300	91500	91500	91500	91500	0
20	20240617	183500	5298618300	91500	91500	91500	91500	0
21	20240617	183400	5298618300	91500	91500	91500	91500	0
22	20240617	183300	5298618300	91500	91500	91500	91500	0
23	20240617	183200	5298618300	91500	91500	91500	91500	0
24	20240617	183100	5298618300	91500	91500	91500	91500	0
25	20240617	183000	5298618300	91500	91500	91500	91500	0
26	20240617	182900	5298618300	91500	91500	91500	91500	0
27	20240617	182800	5298618300	91500	91500	91500	91500	0
28	20240617	182700	5298618300	91500	91500	91500	91500	0
29	20240617	182600	5298618300	91500	91500	91500	91500	0
30	20240617	182500	5298618300	91500	91500	91500	91500	0
31	20240617	182400	5298618300	91500	91500	91500	91500	0
32	20240617	182300	5298618300	91500	91500	91500	91500	4833
33	20240617	182200	5298618300	91500	91500	91500	91500	0
34	20240617	182100	5298618300	91500	91500	91500	91500	0
35	20240617	182000	5298618300	91500	91500	91500	91500	0
36	20240617	181900	5298618300	91500	91500	91500	91500	0
37	20240617	181800	5298618300	91500	91500	91500	91500	0
38	20240617	181700	5298618300	91500	91500	91500	91500	0
39	20240617	181600	5298618300	91500	91500	91500	91500	0
40	20240617	181500	5298618300	91500	91500	91500	91500	0
41	20240617	181400	5298618300	91500	91500	91500	91500	0
42	20240617	181300	5298618300	91500	91500	91500	91500	0
43	20240617	181200	5298618300	91500	91500	91500	91500	0
44	20240617	181100	5298618300	91500	91500	91500	91500	0
45	20240617	181000	5298618300	91500	91500	91500	91500	0
46	20240617	180900	5298618300	91500	91500	91500	91500	0
47	20240617	180800	5298618300	91500	91500	91500	91500	0
48	20240617	180700	5298618300	91500	91500	91500	91500	0
49	20240617	180600	5298618300	91500	91500	91500	91500	0
50	20240617	180500	5298618300	91500	91500	91500	91500	0
51	20240617	180400	5298618300	91500	91500	91500	91500	0
52	20240617	180300	5298618300	91500	91500	91500	91500	0
53	20240617	180200	5298618300	91500	91500	91500	91500	0
54	20240617	180100	5298618300	91500	91500	91500	91500	0
55	20240617	180000	5298618300	91500	91500	91500	91500	0
56	20240617	175900	5298618300	91500	91500	91500	91500	0
57	20240617	175800	5298618300	91500	91500	91500	91500	0
58	20240617	175700	5298618300	91500	91500	91500	91500	0
59	20240617	175600	5298618300	91500	91500	91500	91500	0
60	20240617	175500	5298618300	91500	91500	91500	91500	0
61	20240617	175400	5298618300	91500	91500	91500	91500	0
62	20240617	175300	5298618300	91500	91500	91500	91500	4833
63	20240617	175200	5298618300	91500	91500	91500	91500	0
64	20240617	175100	5298618300	91500	91500	91500	91500	0
65	20240617	175000	5298618300	91500	91500	91500	91500	0
66	20240617	174900	5298618300	91500	91500	91500	91500	0
67	20240617	174800	5298618300	91500	91500	91500	91500	0
68	20240617	174700	5298618300	91500	91500	91500	91500	0
69	20240617	174600	5298618300	91500	91500	91500	91500	0
70	20240617	174500	5298618300	91500	91500	91500	91500	0
71	20240617	174400	5298618300	91500	91500	91500	91500	0
72	20240617	174300	5298618300	91500	91500	91500	91500	0
73	20240617	174200	5298618300	91500	91500	91500	91500	0
74	20240617	174100	5298618300	91500	91500	91500	91500	0
75	20240617	174000	5298618300	91500	91500	91500	91500	0
76	20240617	173900	5298618300	91500	91500	91500	91500	0
77	20240617	173800	5298618300	91500	91500	91500	91500	0
78	20240617	173700	5298618300	91500	91500	91500	91500	0
79	20240617	173600	5298618300	91500	91500	91500	91500	0
80	20240617	173500	5298618300	91500	91500	91500	91500	0
81	20240617	173400	5298618300	91500	91500	91500	91500	0
82	20240617	173300	5298618300	91500	91500	91500	91500	0
83	20240617	173200	5298618300	91500	91500	91500	91500	0
84	20240617	173100	5298618300	91500	91500	91500	91500	0
85	20240617	173000	5298618300	91500	91500	91500	91500	0
86	20240617	172900	5298618300	91500	91500	91500	91500	0
87	20240617	172800	5298618300	91500	91500	91500	91500	0
88	20240617	172700	5298618300	91500	91500	91500	91500	0
89	20240617	172600	5298618300	91500	91500	91500	91500	0
90	20240617	172500	5298618300	91500	91500	91500	91500	0
91	20240617	172400	5298618300	91500	91500	91500	91500	0
92	20240617	172300	5298618300	91500	91500	91500	91500	4833
93	20240617	172200	5298618300	91500	91500	91500	91500	0
94	20240617	172100	5298618300	91500	91500	91500	91500	0
95	20240617	172000	5298618300	91500	91500	91500	91500	0
96	20240617	171900	5298618300	91500	91500	91500	91500	0
97	20240617	171800	5298618300	91500	91500	91500	91500	0
98	20240617	171700	5298618300	91500	91500	91500	91500	0
99	20240617	171600	5298618300	91500	91500	91500	91500	0
100	20240617	171500	5298618300	91500	91500	91500	91500	0
101	20240617	171400	5298618300	91500	91500	91500	91500	0
102	20240617	171300	5298618300	91500	91500	91500	91500	0
103	20240617	171200	5298618300	91500	91500	91500	91500	0
104	20240617	171100	5298618300	91500	91500	91500	91500	0
105	20240617	171000	5298618300	91500	91500	91500	91500	0
106	20240617	170900	5298618300	91500	91500	91500	91500	0
107	20240617	170800	5298618300	91500	91500	91500	91500	0
108	20240617	170700	5298618300	91500	91500	91500	91500	0
109	20240617	170600	5298618300	91500	91500	91500	91500	0
110	20240617	170500	5298618300	91500	91500	91500	91500	0
111	20240617	170400	5298618300	91500	91500	91500	91500	0
112	20240617	170300	5298618300	91500	91500	91500	91500	0
113	20240617	170200	5298618300	91500	91500	91500	91500	0
114	20240617	170100	5298618300	91500	91500	91500	91500	0
115	20240617	170000	5298618300	91500	91500	91500	91500	0
116	20240617	165900	5298618300	91500	91500	91500	91500	0
117	20240617	165800	5298618300	91500	91500	91500	91500	0
118	20240617	165700	5298618300	91500	91500	91500	91500	0
119	20240617	165600	5298618300	91500	91500	91500	91500	0
120	20240617	165500	5298618300	91500	91500	91500	91500	0
121	20240617	165400	5298618300	91500	91500	91500	91500	0
122	20240617	165300	5298618300	91500	91500	91500	91500	4833
123	20240617	165200	5298618300	91500	91500	91500	91500	0
124	20240617	165100	5298618300	91500	91500	91500	91500	0
125	20240617	165000	5298618300	91500	91500	91500	91500	0
126	20240617	164900	5298618300	91500	91500	91500	91500	0
127	20240617	164800	5298618300	91500	91500	91500	91500	0
128	20240617	164700	5298618300	91500	91500	91500	91500	0
129	20240617	164600	5298618300	91500	91500	91500	91500	0
130	20240617	164500	5298618300	91500	91500	91500	91500	0
131	20240617	164400	5298618300	91500	91500	91500	91500	0
132	20240617	164300	5298618300	91500	91500	91500	91500	0
133	20240617	164200	5298618300	91500	91500	91500	91500	0
134	20240617	164100	5298618300	91500	91500	91500	91500	0
135	20240617	164000	5298618300	91500	91500	91500	91500	0
136	20240617	163900	5298618300	91500	91500	91500	91500	0
137	20240617	163800	5298618300	91500	91500	91500	91500	0
138	20240617	163700	5298618300	91500	91500	91500	91500	0
139	20240617	163600	5298618300	91500	91500	91500	91500	0
140	20240617	163500	5298618300	91500	91500	91500	91500	0
141	20240617	163400	5298618300	91500	91500	91500	91500	0
142	20240617	163300	5298618300	91500	91500	91500	91500	0
143	20240617	163200	5298618300	91500	91500	91500	91500	0
144	20240617	163100	5298618300	91500	91500	91500	91500	0
145	20240617	163000	5298618300	91500	91500	91500	91500	0
146	20240617	162900	5298618300	91500	91500	91500	91500	0
147	20240617	162800	5298618300	91500	91500	91500	91500	0
148	20240617	162700	5298618300	91500	91500	91500	91500	0
149	20240617	162600	5298618300	91500	91500	91500	91500	0
150	20240617	162500	5298618300	91500	91500	91500	91500	0
151	20240617	162400	5298618300	91500	91500	91500	91500	0
152	20240617	162300	5298618300	91500	91500	91500	91500	4833
153	20240617	162200	5298618300	91500	91500	91500	91500	0
154	20240617	162100	5298618300	91500	91500	91500	91500	0
155	20240617	162000	5298618300	91500	91500	91500	91500	0
156	20240617	161900	5298618300	91500	91500	91500	91500	0
157	20240617	161800	5298618300	91500	91500	91500	91500	0
158	20240617	161700	5298618300	91500	91500	91500	91500	0
159	20240617	161600	5298618300	91500	91500	91500	91500	0
160	20240617	161500	5298618300	91500	91500	91500	91500	0
161	20240617	161400	5298618300	91500	91500	91500	91500	0
162	20240617	161300	5298618300	91500	91500	91500	91500	0
163	20240617	161200	5298618300	91500	91500	91500	91500	0
164	20240617	161100	5298618300	91500	91500	91500	91500	0
165	20240617	161000	5298618300	91500	91500	91500	91500	0
166	20240617	160900	5298618300	91500	91500	91500	91500	0
167	20240617	160800	5298618300	91500	91500	91500	91500	0
168	20240617	160700	5298618300	91500	91500	91500	91500	0
169	20240617	160600	5298618300	91500	91500	91500	91500	0
170	20240617	160500	5298618300	91500	91500	91500	91500	0
171	20240617	160400	5298618300	91500	91500	91500	91500	0
172	20240617	160300	5298618300	91500	91500	91500	91500	0
173	20240617	160200	5298618300	91500	91500	91500	91500	0
174	20240617	160100	5298618300	91500	91500	91500	91500	0
175	20240617	160000	5298618300	91500	91500	91500	91500	0
176	20240617	155900	5298618300	91500	91500	91500	91500	0
177	20240617	155800	5298618300	91500	91500	91500	91500	0
178	20240617	155700	5298618300	91500	91500	91500	91500	0
179	20240617	155600	5298618300	91500	91500	91500	91500	0
180	20240617	155500	5298618300	91500	91500	91500	91500	0
181	20240617	155400	5298618300	91500	91500	91500	91500	0
182	20240617	155300	5298618300	91500	91500	91500	91500	4833
183	20240617	155200	5298618300	91500	91500	91500	91500	0
184	20240617	155100	5298618300	91500	91500	91500	91500	0
185	20240617	155000	5298618300	91500	91500	91500	91500	0
186	20240617	154900	5298618300	91500	91500	91500	91500	0
187	20240617	154800	5298618300	91500	91500	91500	91500	0
188	20240617	154700	5298618300	91500	91500	91500	91500	0
189	20240617	154600	5298618300	91500	91500	91500	91500	0
190	20240617	154500	5298618300	91500	91500	91500	91500	0
191	20240617	154400	5298618300	91500	91500	91500	91500	0
192	20240617	154300	5298618300	91500	91500	91500	91500	0
193	20240617	154200	5298618300	91500	91500	91500	91500	0
194	20240617	154100	5298618300	91500	91500	91500	91500	0
195	20240617	154000	5298618300	91500	91500	91500	91500	0
196	20240617	153900	5298618300	91500	91500	91500	91500	0
197	20240617	153800	5298618300	91500	91500	91500	91500	0
198	20240617	153700	5298618300	91500	91500	91500	91500	0
199	20240617	153600	5298618300	91500	91500	91500	91500	0
200	20240617	153500	5298618300	91500	91500	91500	91500	0
201	20240617	153400	5298618300	91500	91500	91500	91500	0
202	20240617	153300	5298618300	91500	91500	91500	91500	0
203	20240617	153200	5298618300	91500	91500	91500	91500	0
204	20240617	153100	5298618300	91500	91500	91500	91500	0
205	20240617	153000	5298618300	91500	91500	91500	91500	4833
206	20240617	152900	4856398800	91600	91600	91600	91600	0
207	20240617	152800	4856398800	91600	91600	91600	91600	0
208	20240617	152700	4856398800	91600	91600	91600	91600	0
209	20240617	152600	4856398800	91600	91600	91600	91600	0
210	20240617	152500	4856398800	91600	91600	91600	91600	0
211	20240617	152400	4856398800	91600	91600	91600	91600	0
212	20240617	152300	4856398800	91600	91600	91600	91600	0
213	20240617	152200	4856398800	91600	91600	91600	91600	0
214	20240617	152100	4856398800	91600	91600	91600	91600	0
215	20240617	152000	4856398800	91600	91600	91600	91600	0
216	20240617	151900	4856398800	91600	91600	91700	91600	680
217	20240617	151800	4794108300	91600	91600	91700	91600	108
218	20240617	151700	4784214600	91600	91600	91700	91600	14
219	20240617	151600	4782931300	91600	91600	91700	91600	90
220	20240617	151500	4774685800	91600	91700	91700	91600	12
221	20240617	151400	4773585700	91600	91700	91700	91600	77
222	20240617	151300	4766532200	91600	91600	91600	91600	50
223	20240617	151200	4761952200	91600	91700	91700	91600	312
224	20240617	151100	4733372200	91600	91600	91700	91600	14
225	20240617	151000	4732089600	91700	91700	91700	91600	86
226	20240617	150900	4724210300	91700	91600	91700	91600	45
227	20240617	150800	4720083900	91600	91700	91700	91600	89
228	20240617	150700	4711925600	91700	91600	91700	91600	24
229	20240617	150600	4709725100	91600	91800	91800	91600	68
230	20240617	150500	4703495700	91700	91700	91800	91600	40
231	20240617	150400	4699828100	91700	91700	91700	91600	64
232	20240617	150300	4693960300	91700	91500	91700	91500	124
233	20240617	150200	4682605000	91500	91600	91600	91500	49
234	20240617	150100	4678121300	91600	91600	91600	91500	57
235	20240617	150000	4672903500	91600	91500	91600	91500	79
236	20240617	145900	4665669400	91500	91600	91600	91500	243
237	20240617	145800	4643419100	91600	91700	91800	91600	184
238	20240617	145700	4626554400	91600	91600	91600	91600	109
239	20240617	145600	4616570000	91600	91600	91700	91600	123
240	20240617	145500	4605300000	91700	91700	91800	91700	197
241	20240617	145400	4587234500	91700	91700	91700	91600	170
242	20240617	145300	4571649200	91600	91600	91700	91600	142
243	20240617	145200	4558639900	91600	91700	91700	91600	111
244	20240617	145100	4548469600	91700	91600	91700	91600	241
245	20240617	145000	4526388100	91600	91700	91700	91600	116
246	20240617	144900	4515760900	91700	91600	91700	91600	129
247	20240617	144800	4503944200	91600	91500	91600	91500	245
248	20240617	144700	4481505300	91600	91500	91600	91500	162
249	20240617	144600	4466671700	91600	91500	91600	91500	241
250	20240617	144500	4444606700	91600	91500	91600	91500	141
251	20240617	144400	4431704200	91500	91600	91600	91500	455
252	20240617	144300	4390058700	91700	91600	91700	91600	117
253	20240617	144200	4379341200	91600	91600	91700	91600	159
254	20240617	144100	4364775500	91700	91600	91700	91600	82
255	20240617	144000	4357264000	91700	91600	91700	91500	339
256	20240617	143900	4326222300	91600	91500	91600	91500	120
257	20240617	143800	4315239800	91500	91600	91600	91500	151
258	20240617	143700	4301421500	91600	91500	91600	91500	133
259	20240617	143600	4289251700	91500	91500	91600	91500	164
260	20240617	143500	4274243800	91600	91600	91600	91500	100
261	20240617	143400	4265092600	91500	91500	91600	91500	122
262	20240617	143300	4253925300	91600	91600	91600	91500	152
263	20240617	143200	4240015700	91600	91600	91700	91600	80
264	20240617	143100	4232685800	91700	91600	91700	91600	145
265	20240617	143000	4219403000	91600	91700	91700	91600	78
266	20240617	142900	4212256300	91700	91600	91800	91600	314
267	20240617	142800	4183470500	91600	91600	91700	91600	241
268	20240617	142700	4161392200	91700	91600	91700	91600	64
269	20240617	142600	4155528700	91600	91700	91700	91600	117
270	20240617	142500	4144800900	91800	91800	91800	91700	96
271	20240617	142400	4135996000	91700	91700	91800	91700	25
272	20240617	142300	4133702100	91800	91600	91800	91500	340
273	20240617	142200	4102540800	91500	91500	91600	91500	92
274	20240617	142100	4094121400	91600	91600	91600	91500	754
275	20240617	142000	4025129500	91700	91600	91700	91500	139
276	20240617	141900	4012395900	91700	91700	91700	91600	65
277	20240617	141800	4006441500	91600	91600	91600	91500	166
278	20240617	141700	3991241700	91700	91600	91700	91600	190
279	20240617	141600	3973837400	91600	91600	91700	91600	119
280	20240617	141500	3962934600	91700	91600	91700	91600	260
281	20240617	141400	3939117400	91700	91600	91700	91600	92
282	20240617	141300	3930689200	91700	91600	91700	91600	137
283	20240617	141200	3918139800	91600	91700	91700	91600	118
284	20240617	141100	3907329300	91700	91700	91700	91600	95
285	20240617	141000	3898626800	91600	91600	91700	91600	112
286	20240617	140900	3888365100	91700	91600	91700	91600	93
287	20240617	140800	3879845800	91700	91700	91700	91600	43
288	20240617	140700	3875905900	91700	91600	91700	91600	172
289	20240617	140600	3860144100	91600	91600	91700	91600	62
290	20240617	140500	3854464700	91700	91600	91700	91600	129
291	20240617	140400	3842647200	91600	91700	91700	91600	60
292	20240617	140300	3837149800	91700	91600	91700	91500	213
293	20240617	140200	3817642600	91600	91600	91600	91600	435
294	20240617	140100	3777796600	91600	91600	91700	91600	173
295	20240617	140000	3761942300	91600	91600	91700	91600	52
296	20240617	135900	3757178400	91700	91600	91700	91600	119
297	20240617	135800	3746273500	91700	91700	91700	91600	64
298	20240617	135700	3740410000	91700	91600	91700	91600	49
299	20240617	135600	3735921300	91600	91700	91700	91600	57
300	20240617	135500	3730699900	91800	91600	91800	91600	128
301	20240617	135400	3718971000	91900	91800	91900	91600	2882
302	20240617	135300	3454624800	92000	91900	92000	91800	515
303	20240617	135200	3407297600	91900	92000	92000	91900	157
304	20240617	135100	3392868500	92000	91900	92000	91900	29
305	20240617	135000	3390202200	92000	91900	92000	91900	98
306	20240617	134900	3381194700	91900	91900	92000	91900	89
307	20240617	134800	3373015300	91900	91900	91900	91900	39
308	20240617	134700	3369431200	92000	92000	92100	91900	64
309	20240617	134600	3363543400	92000	92000	92100	92000	241
310	20240617	134500	3341370800	92000	91900	92000	91900	64
311	20240617	134400	3335487300	91900	92000	92000	91900	50
312	20240617	134300	3330891200	92000	91900	92000	91900	64
313	20240617	134200	3325009100	91900	92000	92000	91900	41
314	20240617	134100	3321240500	92000	91900	92000	91900	60
315	20240617	134000	3315726200	92000	91900	92000	91900	54
316	20240617	133900	3310761500	92000	91900	92000	91900	69
317	20240617	133800	3304419200	92000	91900	92000	91900	46
318	20240617	133700	3300191700	92000	91900	92000	91900	56
319	20240617	133600	3295044300	91900	91900	91900	91900	89
320	20240617	133500	3286865200	92000	91900	92000	91900	133
321	20240617	133400	3274641600	92000	92000	92000	91900	62
322	20240617	133300	3268942800	92000	91900	92000	91900	58
323	20240617	133200	3263610900	91900	91900	92000	91900	70
324	20240617	133100	3257177800	91900	92000	92000	91900	40
325	20240617	133000	3253499400	91900	91900	92100	91900	230
326	20240617	132900	3232340900	92000	92000	92000	91900	32
327	20240617	132800	3229399100	91900	92100	92100	91900	69
328	20240617	132700	3223055900	92100	91900	92100	91900	117
329	20240617	132600	3212295600	92000	92000	92000	91900	90
330	20240617	132500	3204024300	92000	92000	92000	91900	57
331	20240617	132400	3198784400	92000	92000	92000	91900	43
332	20240617	132300	3194829900	92000	91900	92000	91900	65
333	20240617	132200	3188851100	91900	92000	92100	91900	19
334	20240617	132100	3187104100	92100	91900	92100	91900	59
335	20240617	132000	3181679600	91900	92000	92100	91900	105
336	20240617	131900	3172018800	92100	91900	92100	91900	135
337	20240617	131800	3159601300	91900	91900	92000	91900	16
338	20240617	131700	3158130700	92000	91900	92000	91900	52
339	20240617	131600	3153350500	91900	91900	92000	91900	48
340	20240617	131500	3148938400	92000	91900	92000	91900	160
341	20240617	131400	3134232600	91900	92000	92000	91900	261
342	20240617	131300	3110232700	92000	91900	92000	91900	17
343	20240617	131200	3108670100	91900	91900	92000	91900	56
344	20240617	131100	3103519200	91900	92000	92000	91800	160
345	20240617	131000	3088809800	91900	92000	92000	91800	221
346	20240617	130900	3068500200	92100	91900	92100	91900	138
347	20240617	130800	3055811600	91900	91900	92000	91900	85
348	20240617	130700	3048000000	92000	92000	92000	91900	40
349	20240617	130600	3044323000	91900	91900	92000	91900	80
350	20240617	130500	3036970700	92000	91900	92000	91900	57
351	20240617	130400	3031730300	91900	91900	91900	91900	65
352	20240617	130300	3025756800	92100	91900	92100	91900	140
353	20240617	130200	3012885500	91900	91900	91900	91900	15
354	20240617	130100	3011507000	92100	91900	92100	91900	23
355	20240617	130000	3009392500	92000	91800	92100	91800	105
356	20240617	125900	2999723700	92000	92000	92000	91800	265
357	20240617	125800	2975357200	91900	91800	92000	91800	126
358	20240617	125700	2963769000	92000	91900	92000	91800	80
359	20240617	125600	2956421100	91800	91900	91900	91800	60
360	20240617	125500	2950909000	91900	91800	91900	91800	56
361	20240617	125400	2945765800	91800	91900	92000	91800	277
362	20240617	125300	2920311400	92000	91800	92000	91800	46
363	20240617	125200	2916083800	91800	91900	91900	91800	245
364	20240617	125100	2893570200	91900	91900	91900	91800	41
365	20240617	125000	2889805200	91800	91900	92000	91800	1544
366	20240617	124900	2747919300	92000	92000	92100	92000	2733
367	20240617	124800	2496483000	92000	92100	92100	92000	203
368	20240617	124700	2477799600	92100	92000	92100	92000	49
369	20240617	124600	2473289900	92200	92100	92200	92100	79
370	20240617	124500	2466008700	92200	92100	92200	92000	280
371	20240617	124400	2440220600	92100	92000	92100	92000	330
372	20240617	124300	2409831400	92200	92200	92200	92000	1406
373	20240617	124200	2280348000	92100	92100	92200	92100	38
374	20240617	124100	2276848100	92200	92100	92200	92100	34
375	20240617	124000	2273715800	92200	92200	92200	92100	16
376	20240617	123900	2272240800	92200	92200	92200	92100	145
377	20240617	123800	2258883000	92200	92200	92200	92200	463
378	20240617	123700	2216194400	92200	92200	92300	92200	50
379	20240617	123600	2211583500	92200	92300	92300	92200	43
380	20240617	123500	2207618500	92400	92200	92400	92200	45
381	20240617	123400	2203466700	92200	92200	92200	92200	15
382	20240617	123300	2202083700	92200	92300	92300	92200	135
383	20240617	123200	2189624700	92300	92200	92300	92200	262
384	20240617	123100	2165443200	92300	92200	92300	92200	183
385	20240617	123000	2148570300	92200	92200	92300	92200	32
386	20240617	122900	2145619200	92300	92200	92300	92200	35
387	20240617	122800	2142391900	92300	92200	92300	92200	26
388	20240617	122700	2139994100	92300	92200	92300	92200	23
389	20240617	122600	2137872800	92300	92200	92300	92200	20
390	20240617	122500	2136027900	92300	92300	92300	92200	82
391	20240617	122400	2128462400	92200	92300	92300	92200	61
392	20240617	122300	2122837000	92300	92200	92300	92200	14
393	20240617	122200	2121545900	92200	92200	92300	92200	259
394	20240617	122100	2097644700	92200	92200	92300	92200	36
395	20240617	122000	2094325100	92300	92300	92300	92200	69
396	20240617	121900	2087961100	92300	92200	92300	92200	46
397	20240617	121800	2083719700	92200	92200	92300	92200	88
398	20240617	121700	2075605800	92300	92200	92300	92200	14
399	20240617	121600	2074314300	92200	92300	92300	92200	58
400	20240617	121500	2068966500	92300	92200	92300	92200	39
401	20240617	121400	2065369100	92200	92200	92300	92200	93
402	20240617	121300	2056793000	92200	92200	92300	92200	240
403	20240617	121200	2034664700	92200	92200	92300	92200	21
404	20240617	121100	2032728200	92300	92200	92300	92200	26
405	20240617	121000	2030330100	92200	92300	92300	92200	78
406	20240617	120900	2023137800	92300	92200	92300	92200	40
407	20240617	120800	2019449600	92300	92300	92300	92200	91
408	20240617	120700	2011053100	92300	92200	92300	92200	27
409	20240617	120600	2008562800	92200	92300	92300	92200	44
410	20240617	120500	2004503400	92200	92300	92300	92200	37
411	20240617	120400	2001090800	92200	92200	92200	92200	17
412	20240617	120300	1999523400	92300	92300	92300	92200	66
413	20240617	120200	1993434800	92200	92300	92300	92200	37
414	20240617	120100	1990022300	92300	92300	92300	92200	11
415	20240617	120000	1989007600	92200	92200	92300	92200	34
416	20240617	115900	1985872100	92300	92300	92300	92200	50
417	20240617	115800	1981257300	92300	92200	92300	92200	96
418	20240617	115700	1972400900	92400	92200	92400	92200	27
419	20240617	115600	1969910900	92300	92400	92400	92200	53
420	20240617	115500	1965016200	92400	92200	92400	92200	165
421	20240617	115400	1949786900	92300	92200	92300	92200	55
422	20240617	115300	1944713800	92300	92200	92300	92200	46
423	20240617	115200	1940472300	92200	92300	92300	92200	72
424	20240617	115100	1933831300	92300	92300	92300	92200	337
425	20240617	115000	1902740300	92200	92300	92300	92200	32
426	20240617	114900	1899787600	92300	92200	92300	92200	70
427	20240617	114800	1893333400	92200	92200	92200	92200	85
428	20240617	114700	1885496400	92400	92300	92400	92200	54
429	20240617	114600	1880513000	92300	92300	92300	92300	13
430	20240617	114500	1879313100	92300	92300	92400	92300	74
431	20240617	114400	1872481200	92300	92300	92400	92300	34
432	20240617	114300	1869342000	92400	92300	92400	92200	78
433	20240617	114200	1862144400	92300	92300	92300	92300	47
434	20240617	114100	1857806300	92400	92300	92400	92300	55
435	20240617	114000	1852728700	92300	92300	92400	92300	40
436	20240617	113900	1849036000	92400	92300	92400	92300	21
437	20240617	113800	1847097400	92300	92300	92400	92300	53
438	20240617	113700	1842202700	92400	92300	92400	92300	121
439	20240617	113600	1831032700	92300	92300	92300	92300	34
440	20240617	113500	1827894500	92300	92300	92400	92300	69
441	20240617	113400	1821523700	92300	92300	92400	92300	11
442	20240617	113300	1820508300	92400	92300	92400	92300	87
443	20240617	113200	1812477900	92300	92300	92400	92200	223
444	20240617	113100	1791893700	92300	92300	92300	92300	33
445	20240617	113000	1788847800	92400	92400	92400	92300	34
446	20240617	112900	1785709000	92400	92300	92400	92300	451
447	20240617	112800	1744081400	92300	92300	92400	92300	17
448	20240617	112700	1742511600	92300	92300	92400	92300	27
449	20240617	112600	1740019000	92400	92400	92400	92300	34
450	20240617	112500	1736879500	92300	92300	92400	92300	88
451	20240617	112400	1728754000	92400	92300	92500	92300	65
452	20240617	112300	1722749200	92400	92400	92400	92300	298
453	20240617	112200	1695243400	92300	92400	92400	92300	35
454	20240617	112100	1692011600	92400	92300	92400	92300	26
455	20240617	112000	1689611600	92300	92400	92400	92300	56
456	20240617	111900	1684440100	92400	92400	92400	92300	58
457	20240617	111800	1679085000	92400	92400	92400	92300	209
458	20240617	111700	1659779900	92400	92400	92500	92400	26
459	20240617	111600	1657377200	92400	92400	92400	92300	115
460	20240617	111500	1646751400	92500	92400	92500	92400	81
461	20240617	111400	1639264900	92400	92300	92500	92300	40
462	20240617	111300	1635569300	92500	92400	92500	92400	96
463	20240617	111200	1626698600	92400	92400	92400	92400	74
464	20240617	111100	1619861000	92400	92500	92500	92400	11
465	20240617	111000	1618843800	92400	92400	92500	92400	86
466	20240617	110900	1610896700	92500	92500	92500	92400	49
467	20240617	110800	1606368500	92400	92600	92600	92400	55
468	20240617	110700	1601283000	92500	92600	92600	92400	50
469	20240617	110600	1596659300	92600	92500	92600	92400	23
470	20240617	110500	1594531700	92500	92400	92500	92400	32
471	20240617	110400	1591571900	92400	92400	92600	92300	790
472	20240617	110300	1518578200	92600	92600	92600	92400	4423
473	20240617	110200	1109245200	92600	92600	92700	92600	97
474	20240617	110100	1100262400	92600	92700	92700	92600	137
475	20240617	110000	1087564300	92600	92700	92700	92600	23
476	20240617	105900	1085433700	92700	92600	92700	92600	34
477	20240617	105800	1082285000	92600	92800	92800	92600	51
478	20240617	105700	1077557400	92800	92700	92800	92700	556
479	20240617	105600	1026015900	92800	92700	92800	92700	32
480	20240617	105500	1023049400	92800	92700	92800	92700	21
481	20240617	105400	1021100800	92700	92700	92800	92700	23
482	20240617	105300	1018967700	92800	92700	92800	92700	75
483	20240617	105200	1012014800	92700	92700	92800	92700	79
484	20240617	105100	1004691400	92800	92800	92800	92700	62
485	20240617	105000	998937900	92700	92800	92800	92700	132
486	20240617	104900	986693100	92800	92800	92800	92700	71
487	20240617	104800	980104700	92800	92800	92800	92800	54
488	20240617	104700	975093500	92900	92800	92900	92800	36
489	20240617	104600	971752400	92800	92800	92800	92700	43
490	20240617	104500	967762100	92900	92800	92900	92800	37
491	20240617	104400	964328200	92900	92800	92900	92800	90
492	20240617	104300	955974900	92800	92800	92900	92800	18
493	20240617	104200	954303500	92800	92800	92800	92800	48
494	20240617	104100	949849100	92900	92700	92900	92700	302
495	20240617	104000	921824300	92700	92700	92800	92700	212
496	20240617	103900	902171200	92800	92800	92800	92700	213
497	20240617	103800	882425400	92800	92800	92800	92700	20
498	20240617	103700	880570700	92800	92700	92800	92700	46
499	20240617	103600	876305300	92800	92700	92800	92700	335
500	20240617	103500	845218000	92800	92700	92800	92700	36
501	20240617	103400	841879600	92700	92700	92700	92700	13
502	20240617	103300	840674500	92700	92700	92800	92700	38
503	20240617	103200	837151100	92800	92700	92800	92700	64
504	20240617	103100	831217700	92800	92700	92800	92700	42
505	20240617	103000	827323100	92700	92700	92800	92700	52
506	20240617	102900	822499900	92800	92800	92800	92700	45
507	20240617	102800	818327600	92700	92800	92800	92700	38
508	20240617	102700	814804300	92800	92700	92800	92700	18
509	20240617	102600	813135000	92700	92700	92700	92700	6
510	20240617	102500	812578800	92800	92800	92900	92700	105
511	20240617	102400	802833400	92900	92800	92900	92800	19
512	20240617	102300	801070100	92900	92700	92900	92700	75
513	20240617	102200	794111500	92800	92800	92800	92800	104
514	20240617	102100	784460300	92900	92800	92900	92800	191
515	20240617	102000	766735100	92800	92800	92900	92800	81
516	20240617	101900	759217300	92800	92800	92900	92700	94
517	20240617	101800	750493900	92800	92800	92800	92800	488
518	20240617	101700	705207500	92800	92800	92900	92800	74
519	20240617	101600	698340200	92900	92800	92900	92800	15
520	20240617	101500	696948100	92800	92800	92800	92800	31
521	20240617	101400	694071300	92800	92800	92800	92800	17
522	20240617	101300	692493700	92800	92800	92800	92800	12
523	20240617	101200	691380100	92800	92800	92800	92800	9
524	20240617	101100	690544900	92900	92900	92900	92800	16
525	20240617	101000	689059600	92900	92900	92900	92800	28
526	20240617	100900	686458500	92900	92800	92900	92800	17
527	20240617	100800	684880400	93000	92900	93000	92900	45
528	20240617	100700	680698800	92800	92900	92900	92800	57
529	20240617	100600	675407000	92900	93000	93000	92900	160
530	20240617	100500	660532900	93000	93000	93000	92900	110
531	20240617	100400	650304000	93000	93000	93000	93000	6
532	20240617	100300	649746000	93000	93100	93100	93000	84
533	20240617	100200	641926700	93000	93100	93200	93000	187
534	20240617	100100	624529200	93100	93000	93100	93000	37
535	20240617	100000	621087800	92900	93000	93100	92900	52
536	20240617	095900	616251400	93000	93100	93100	93000	14
537	20240617	095800	614949000	93000	92900	93100	92900	69
538	20240617	095700	608533800	93000	93000	93100	93000	74
539	20240617	095600	601651700	93000	92900	93000	92900	135
540	20240617	095500	589109800	93000	93000	93000	92900	19
541	20240617	095400	587342900	93000	92900	93000	92900	40
542	20240617	095300	583624300	93000	92900	93000	92800	112
543	20240617	095200	573220000	93000	93000	93000	92900	33
544	20240617	095100	570153800	93000	93000	93000	92900	253
545	20240617	095000	546641500	92900	92800	93000	92800	141
546	20240617	094900	533552300	92900	92900	92900	92900	55
547	20240617	094800	528442800	92900	92900	92900	92800	132
548	20240617	094700	516184800	92900	92900	92900	92900	7
549	20240617	094600	515534500	92900	92800	92900	92800	82
550	20240617	094500	507918700	92900	92800	92900	92800	116
551	20240617	094400	497153600	92800	92800	92900	92800	120
552	20240617	094300	486017400	92900	92800	92900	92800	94
553	20240617	094200	477294000	92800	92800	92800	92700	45
554	20240617	094100	473120300	92700	92700	92800	92700	56
555	20240617	094000	467928200	92700	92700	92800	92700	28
556	20240617	093900	465332200	92700	92700	92800	92700	25
557	20240617	093800	463014000	92800	92800	92800	92700	108
558	20240617	093700	452992900	92700	92700	92800	92700	49
559	20240617	093600	448450500	92800	92900	92900	92800	690
560	20240617	093500	384418300	92900	92900	92900	92800	23
561	20240617	093400	382282300	92900	92900	92900	92800	362
562	20240617	093300	348659200	93000	93000	93000	92900	9
563	20240617	093200	347822400	93000	92900	93000	92900	20
564	20240617	093100	345964100	92900	92900	93000	92900	11
565	20240617	093000	344942000	93000	92900	93000	92900	34
566	20240617	092900	341781900	93000	93100	93100	92900	26
567	20240617	092800	339363800	93100	93100	93100	93000	135
568	20240617	092700	326802200	93100	93000	93100	92900	128
569	20240617	092600	314899100	93000	93000	93000	92900	49
570	20240617	092500	310344600	93000	93000	93000	92900	15
571	20240617	092400	308950000	93000	93000	93000	92900	33
572	20240617	092300	305882100	93000	92900	93000	92900	49
573	20240617	092200	301327400	92900	92800	93000	92800	202
574	20240617	092100	282561800	92800	92900	93000	92800	13
575	20240617	092000	281354400	92900	93000	93000	92800	184
576	20240617	091900	264259200	93000	93000	93000	92900	12
577	20240617	091800	263144100	93000	93000	93000	92900	28
578	20240617	091700	260542200	93000	92900	93100	92900	96
579	20240617	091600	251617300	93000	93000	93000	92900	103
580	20240617	091500	242040400	93000	93000	93000	92900	112
581	20240617	091400	231634300	93100	93100	93100	93100	50
582	20240617	091300	226979300	93100	92900	93100	92900	95
583	20240617	091200	218145200	92900	92800	93000	92800	156
584	20240617	091100	203662200	92900	93000	93000	92800	371
585	20240617	091000	169210500	93000	93000	93000	92800	249
586	20240617	090900	146075900	93000	93200	93200	92800	112
587	20240617	090800	135664500	92900	93000	93200	92800	503
588	20240617	090700	88949400	93000	92900	93200	92900	47
589	20240617	090600	84582100	93300	93300	93300	92900	87
590	20240617	090500	76486700	92900	93300	93300	92900	83
591	20240617	090400	68765000	93300	93300	93300	93200	36
592	20240617	090300	65408300	93300	93300	93300	93200	79
593	20240617	090200	58043200	93200	93100	93200	92900	173
594	20240617	090100	41953200	93100	93100	93100	93000	99
595	20240617	090000	32738200	93300	93000	93300	93000	352