KissMeData/008060/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185100	388357140	6470	6470	6470	6470	3162
3	20240605	185000	388357140	6470	6470	6470	6470	0
4	20240605	184900	388357140	6470	6470	6470	6470	0
5	20240605	184800	388357140	6470	6470	6470	6470	0
6	20240605	184700	388357140	6470	6470	6470	6470	0
7	20240605	184600	388357140	6470	6470	6470	6470	0
8	20240605	184500	388357140	6470	6470	6470	6470	0
9	20240605	184400	388357140	6470	6470	6470	6470	0
10	20240605	184300	388357140	6470	6470	6470	6470	0
11	20240605	184200	388357140	6470	6470	6470	6470	0
12	20240605	184100	388357140	6470	6470	6470	6470	0
13	20240605	184000	388357140	6470	6470	6470	6470	0
14	20240605	183900	388357140	6470	6470	6470	6470	0
15	20240605	183800	388357140	6470	6470	6470	6470	0
16	20240605	183700	388357140	6470	6470	6470	6470	0
17	20240605	183600	388357140	6470	6470	6470	6470	0
18	20240605	183500	388357140	6470	6470	6470	6470	0
19	20240605	183400	388357140	6470	6470	6470	6470	0
20	20240605	183300	388357140	6470	6470	6470	6470	0
21	20240605	183200	388357140	6470	6470	6470	6470	0
22	20240605	183100	388357140	6470	6470	6470	6470	0
23	20240605	183000	388357140	6470	6470	6470	6470	0
24	20240605	182900	388357140	6470	6470	6470	6470	0
25	20240605	182800	388357140	6470	6470	6470	6470	0
26	20240605	182700	388357140	6470	6470	6470	6470	0
27	20240605	182600	388357140	6470	6470	6470	6470	0
28	20240605	182500	388357140	6470	6470	6470	6470	0
29	20240605	182400	388357140	6470	6470	6470	6470	0
30	20240605	182300	388357140	6470	6470	6470	6470	0
31	20240605	182200	388357140	6470	6470	6470	6470	0
32	20240605	182100	388357140	6470	6470	6470	6470	3162
33	20240605	182000	388357140	6470	6470	6470	6470	0
34	20240605	181900	388357140	6470	6470	6470	6470	0
35	20240605	181800	388357140	6470	6470	6470	6470	0
36	20240605	181700	388357140	6470	6470	6470	6470	0
37	20240605	181600	388357140	6470	6470	6470	6470	0
38	20240605	181500	388357140	6470	6470	6470	6470	0
39	20240605	181400	388357140	6470	6470	6470	6470	0
40	20240605	181300	388357140	6470	6470	6470	6470	0
41	20240605	181200	388357140	6470	6470	6470	6470	0
42	20240605	181100	388357140	6470	6470	6470	6470	0
43	20240605	181000	388357140	6470	6470	6470	6470	0
44	20240605	180900	388357140	6470	6470	6470	6470	0
45	20240605	180800	388357140	6470	6470	6470	6470	0
46	20240605	180700	388357140	6470	6470	6470	6470	0
47	20240605	180600	388357140	6470	6470	6470	6470	0
48	20240605	180500	388357140	6470	6470	6470	6470	0
49	20240605	180400	388357140	6470	6470	6470	6470	0
50	20240605	180300	388357140	6470	6470	6470	6470	0
51	20240605	180200	388357140	6470	6470	6470	6470	0
52	20240605	180100	388357140	6470	6470	6470	6470	0
53	20240605	180000	388357140	6470	6470	6470	6470	0
54	20240605	175900	388357140	6470	6470	6470	6470	0
55	20240605	175800	388357140	6470	6470	6470	6470	0
56	20240605	175700	388357140	6470	6470	6470	6470	0
57	20240605	175600	388357140	6470	6470	6470	6470	0
58	20240605	175500	388357140	6470	6470	6470	6470	0
59	20240605	175400	388357140	6470	6470	6470	6470	0
60	20240605	175300	388357140	6470	6470	6470	6470	0
61	20240605	175200	388357140	6470	6470	6470	6470	0
62	20240605	175100	388357140	6470	6470	6470	6470	3162
63	20240605	175000	388357140	6470	6470	6470	6470	0
64	20240605	174900	388357140	6470	6470	6470	6470	0
65	20240605	174800	388357140	6470	6470	6470	6470	0
66	20240605	174700	388357140	6470	6470	6470	6470	0
67	20240605	174600	388357140	6470	6470	6470	6470	0
68	20240605	174500	388357140	6470	6470	6470	6470	0
69	20240605	174400	388357140	6470	6470	6470	6470	0
70	20240605	174300	388357140	6470	6470	6470	6470	0
71	20240605	174200	388357140	6470	6470	6470	6470	0
72	20240605	174100	388357140	6470	6470	6470	6470	0
73	20240605	174000	388357140	6470	6470	6470	6470	0
74	20240605	173900	388357140	6470	6470	6470	6470	0
75	20240605	173800	388357140	6470	6470	6470	6470	0
76	20240605	173700	388357140	6470	6470	6470	6470	0
77	20240605	173600	388357140	6470	6470	6470	6470	0
78	20240605	173500	388357140	6470	6470	6470	6470	0
79	20240605	173400	388357140	6470	6470	6470	6470	0
80	20240605	173300	388357140	6470	6470	6470	6470	0
81	20240605	173200	388357140	6470	6470	6470	6470	0
82	20240605	173100	388357140	6470	6470	6470	6470	0
83	20240605	173000	388357140	6470	6470	6470	6470	0
84	20240605	172900	388357140	6470	6470	6470	6470	0
85	20240605	172800	388357140	6470	6470	6470	6470	0
86	20240605	172700	388357140	6470	6470	6470	6470	0
87	20240605	172600	388357140	6470	6470	6470	6470	0
88	20240605	172500	388357140	6470	6470	6470	6470	0
89	20240605	172400	388357140	6470	6470	6470	6470	0
90	20240605	172300	388357140	6470	6470	6470	6470	0
91	20240605	172200	388357140	6470	6470	6470	6470	0
92	20240605	172100	388357140	6470	6470	6470	6470	3162
93	20240605	172000	388357140	6470	6470	6470	6470	0
94	20240605	171900	388357140	6470	6470	6470	6470	0
95	20240605	171800	388357140	6470	6470	6470	6470	0
96	20240605	171700	388357140	6470	6470	6470	6470	0
97	20240605	171600	388357140	6470	6470	6470	6470	0
98	20240605	171500	388357140	6470	6470	6470	6470	0
99	20240605	171400	388357140	6470	6470	6470	6470	0
100	20240605	171300	388357140	6470	6470	6470	6470	0
101	20240605	171200	388357140	6470	6470	6470	6470	0
102	20240605	171100	388357140	6470	6470	6470	6470	0
103	20240605	171000	388357140	6470	6470	6470	6470	0
104	20240605	170900	388357140	6470	6470	6470	6470	0
105	20240605	170800	388357140	6470	6470	6470	6470	0
106	20240605	170700	388357140	6470	6470	6470	6470	0
107	20240605	170600	388357140	6470	6470	6470	6470	0
108	20240605	170500	388357140	6470	6470	6470	6470	0
109	20240605	170400	388357140	6470	6470	6470	6470	0
110	20240605	170300	388357140	6470	6470	6470	6470	0
111	20240605	170200	388357140	6470	6470	6470	6470	0
112	20240605	170100	388357140	6470	6470	6470	6470	0
113	20240605	170000	388357140	6470	6470	6470	6470	0
114	20240605	165900	388357140	6470	6470	6470	6470	0
115	20240605	165800	388357140	6470	6470	6470	6470	0
116	20240605	165700	388357140	6470	6470	6470	6470	0
117	20240605	165600	388357140	6470	6470	6470	6470	0
118	20240605	165500	388357140	6470	6470	6470	6470	0
119	20240605	165400	388357140	6470	6470	6470	6470	0
120	20240605	165300	388357140	6470	6470	6470	6470	0
121	20240605	165200	388357140	6470	6470	6470	6470	0
122	20240605	165100	388357140	6470	6470	6470	6470	3162
123	20240605	165000	388357140	6470	6470	6470	6470	0
124	20240605	164900	388357140	6470	6470	6470	6470	0
125	20240605	164800	388357140	6470	6470	6470	6470	0
126	20240605	164700	388357140	6470	6470	6470	6470	0
127	20240605	164600	388357140	6470	6470	6470	6470	0
128	20240605	164500	388357140	6470	6470	6470	6470	0
129	20240605	164400	388357140	6470	6470	6470	6470	0
130	20240605	164300	388357140	6470	6470	6470	6470	0
131	20240605	164200	388357140	6470	6470	6470	6470	0
132	20240605	164100	388357140	6470	6470	6470	6470	0
133	20240605	164000	388357140	6470	6470	6470	6470	0
134	20240605	163900	388357140	6470	6470	6470	6470	0
135	20240605	163800	388357140	6470	6470	6470	6470	0
136	20240605	163700	388357140	6470	6470	6470	6470	0
137	20240605	163600	388357140	6470	6470	6470	6470	0
138	20240605	163500	388357140	6470	6470	6470	6470	0
139	20240605	163400	388357140	6470	6470	6470	6470	0
140	20240605	163300	388357140	6470	6470	6470	6470	0
141	20240605	163200	388357140	6470	6470	6470	6470	0
142	20240605	163100	388357140	6470	6470	6470	6470	0
143	20240605	163000	388357140	6470	6470	6470	6470	0
144	20240605	162900	388357140	6470	6470	6470	6470	0
145	20240605	162800	388357140	6470	6470	6470	6470	0
146	20240605	162700	388357140	6470	6470	6470	6470	0
147	20240605	162600	388357140	6470	6470	6470	6470	0
148	20240605	162500	388357140	6470	6470	6470	6470	0
149	20240605	162400	388357140	6470	6470	6470	6470	0
150	20240605	162300	388357140	6470	6470	6470	6470	0
151	20240605	162200	388357140	6470	6470	6470	6470	0
152	20240605	162100	388357140	6470	6470	6470	6470	3162
153	20240605	162000	388357140	6470	6470	6470	6470	0
154	20240605	161900	388357140	6470	6470	6470	6470	0
155	20240605	161800	388357140	6470	6470	6470	6470	0
156	20240605	161700	388357140	6470	6470	6470	6470	0
157	20240605	161600	388357140	6470	6470	6470	6470	0
158	20240605	161500	388357140	6470	6470	6470	6470	0
159	20240605	161400	388357140	6470	6470	6470	6470	0
160	20240605	161300	388357140	6470	6470	6470	6470	0
161	20240605	161200	388357140	6470	6470	6470	6470	0
162	20240605	161100	388357140	6470	6470	6470	6470	0
163	20240605	161000	388357140	6470	6470	6470	6470	0
164	20240605	160900	388357140	6470	6470	6470	6470	0
165	20240605	160800	388357140	6470	6470	6470	6470	0
166	20240605	160700	388357140	6470	6470	6470	6470	0
167	20240605	160600	388357140	6470	6470	6470	6470	0
168	20240605	160500	388357140	6470	6470	6470	6470	0
169	20240605	160400	388357140	6470	6470	6470	6470	0
170	20240605	160300	388357140	6470	6470	6470	6470	0
171	20240605	160200	388357140	6470	6470	6470	6470	0
172	20240605	160100	388357140	6470	6470	6470	6470	0
173	20240605	160000	388357140	6470	6470	6470	6470	0
174	20240605	155900	388357140	6470	6470	6470	6470	0
175	20240605	155800	388357140	6470	6470	6470	6470	0
176	20240605	155700	388357140	6470	6470	6470	6470	0
177	20240605	155600	388357140	6470	6470	6470	6470	0
178	20240605	155500	388357140	6470	6470	6470	6470	0
179	20240605	155400	388357140	6470	6470	6470	6470	0
180	20240605	155300	388357140	6470	6470	6470	6470	0
181	20240605	155200	388357140	6470	6470	6470	6470	0
182	20240605	155100	388357140	6470	6470	6470	6470	3162
183	20240605	155000	388357140	6470	6470	6470	6470	0
184	20240605	154900	388357140	6470	6470	6470	6470	0
185	20240605	154800	388357140	6470	6470	6470	6470	0
186	20240605	154700	388357140	6470	6470	6470	6470	0
187	20240605	154600	388357140	6470	6470	6470	6470	0
188	20240605	154500	388357140	6470	6470	6470	6470	0
189	20240605	154400	388357140	6470	6470	6470	6470	0
190	20240605	154300	388357140	6470	6470	6470	6470	0
191	20240605	154200	388357140	6470	6470	6470	6470	0
192	20240605	154100	388357140	6470	6470	6470	6470	0
193	20240605	154000	388357140	6470	6470	6470	6470	0
194	20240605	153900	388357140	6470	6470	6470	6470	0
195	20240605	153800	388357140	6470	6470	6470	6470	0
196	20240605	153700	388357140	6470	6470	6470	6470	0
197	20240605	153600	388357140	6470	6470	6470	6470	0
198	20240605	153500	388357140	6470	6470	6470	6470	0
199	20240605	153400	388357140	6470	6470	6470	6470	0
200	20240605	153300	388357140	6470	6470	6470	6470	0
201	20240605	153200	388357140	6470	6470	6470	6470	0
202	20240605	153100	388357140	6470	6470	6470	6470	0
203	20240605	153000	388357140	6470	6470	6470	6470	3162
204	20240605	152900	367899000	6460	6460	6460	6460	0
205	20240605	152800	367899000	6460	6460	6460	6460	0
206	20240605	152700	367899000	6460	6460	6460	6460	0
207	20240605	152600	367899000	6460	6460	6460	6460	0
208	20240605	152500	367899000	6460	6460	6460	6460	0
209	20240605	152400	367899000	6460	6460	6460	6460	0
210	20240605	152300	367899000	6460	6460	6460	6460	0
211	20240605	152200	367899000	6460	6460	6460	6460	0
212	20240605	152100	367899000	6460	6460	6460	6460	0
213	20240605	152000	367899000	6460	6460	6460	6460	0
214	20240605	151900	367899000	6460	6470	6470	6460	42
215	20240605	151800	367627480	6460	6460	6460	6460	11
216	20240605	151700	367556420	6460	6470	6470	6460	67
217	20240605	151600	367123100	6460	6460	6460	6460	0
218	20240605	151500	367123100	6460	6460	6460	6460	17
219	20240605	151400	367013280	6460	6470	6470	6460	13
220	20240605	151300	366929180	6460	6460	6460	6460	10
221	20240605	151200	366864580	6460	6460	6460	6460	2
222	20240605	151100	366851660	6460	6460	6460	6460	28
223	20240605	151000	366670780	6460	6460	6460	6460	2
224	20240605	150900	366657860	6460	6460	6470	6460	643
225	20240605	150800	362503920	6450	6450	6450	6450	201
226	20240605	150700	361207470	6450	6450	6450	6450	302
227	20240605	150600	359259570	6450	6450	6450	6450	2
228	20240605	150500	359246670	6450	6450	6450	6450	2
229	20240605	150400	359233770	6460	6450	6460	6450	12
230	20240605	150300	359156270	6450	6450	6450	6450	2
231	20240605	150200	359143370	6450	6450	6450	6450	2
232	20240605	150100	359130470	6450	6450	6450	6450	2
233	20240605	150000	359117570	6450	6450	6450	6450	2
234	20240605	145900	359104670	6450	6450	6450	6450	2
235	20240605	145800	359091770	6450	6450	6450	6450	2
236	20240605	145700	359078870	6450	6450	6450	6450	1003
237	20240605	145600	352609520	6450	6450	6450	6450	2
238	20240605	145500	352596620	6450	6450	6450	6450	2
239	20240605	145400	352583720	6450	6450	6450	6450	2
240	20240605	145300	352570820	6450	6450	6450	6450	7
241	20240605	145200	352525670	6460	6450	6460	6450	8
242	20240605	145100	352474010	6450	6450	6450	6450	1
243	20240605	145000	352467560	6460	6460	6460	6460	18
244	20240605	144900	352351280	6450	6450	6450	6450	0
245	20240605	144800	352351280	6450	6450	6450	6450	572
246	20240605	144700	348661880	6450	6450	6450	6450	2
247	20240605	144600	348648980	6450	6450	6450	6450	0
248	20240605	144500	348648980	6450	6450	6450	6450	0
249	20240605	144400	348648980	6450	6450	6450	6450	0
250	20240605	144300	348648980	6450	6450	6450	6450	10
251	20240605	144200	348584480	6450	6450	6450	6450	0
252	20240605	144100	348584480	6450	6450	6450	6450	0
253	20240605	144000	348584480	6450	6450	6450	6450	0
254	20240605	143900	348584480	6450	6450	6450	6450	0
255	20240605	143800	348584480	6450	6450	6450	6450	783
256	20240605	143700	343534130	6450	6450	6450	6450	0
257	20240605	143600	343534130	6450	6430	6450	6430	32
258	20240605	143500	343328350	6450	6450	6450	6450	0
259	20240605	143400	343328350	6450	6450	6450	6450	2
260	20240605	143300	343315450	6430	6440	6440	6430	8200
261	20240605	143200	290540090	6460	6460	6460	6460	0
262	20240605	143100	290540090	6460	6460	6460	6460	0
263	20240605	143000	290540090	6460	6440	6460	6440	4
264	20240605	142900	290514310	6460	6460	6460	6460	1
265	20240605	142800	290507850	6440	6450	6450	6440	1950
266	20240605	142700	277930780	6450	6460	6460	6450	3
267	20240605	142600	277911420	6460	6460	6460	6460	1
268	20240605	142500	277904960	6450	6460	6460	6450	12102
269	20240605	142400	199783630	6470	6470	6470	6470	2
270	20240605	142300	199770690	6470	6460	6470	6460	2086
271	20240605	142200	186294780	6470	6470	6470	6470	100
272	20240605	142100	185647780	6470	6460	6470	6460	69
273	20240605	142000	185202030	6470	6470	6470	6470	1
274	20240605	141900	185195560	6460	6470	6470	6460	4
275	20240605	141800	185169710	6470	6470	6470	6470	1
276	20240605	141700	185163240	6460	6460	6460	6460	2
277	20240605	141600	185150320	6470	6460	6470	6460	17
278	20240605	141500	185040490	6460	6460	6460	6460	2
279	20240605	141400	185027570	6470	6470	6470	6470	2
280	20240605	141300	185014630	6470	6460	6470	6460	102
281	20240605	141200	184354710	6470	6470	6470	6470	300
282	20240605	141100	182413710	6470	6460	6470	6460	4
283	20240605	141000	182387860	6470	6470	6470	6470	0
284	20240605	140900	182387860	6470	6470	6470	6470	2
285	20240605	140800	182374920	6460	6470	6470	6460	36
286	20240605	140700	182142350	6470	6470	6470	6470	1
287	20240605	140600	182135880	6460	6460	6460	6460	2
288	20240605	140500	182122960	6470	6470	6470	6470	1
289	20240605	140400	182116490	6460	6460	6460	6460	2
290	20240605	140300	182103570	6470	6470	6470	6470	1
291	20240605	140200	182097100	6460	6460	6460	6460	3
292	20240605	140100	182077720	6470	6470	6470	6470	1
293	20240605	140000	182071250	6460	6460	6460	6460	2
294	20240605	135900	182058330	6470	6470	6470	6470	1
295	20240605	135800	182051860	6460	6470	6470	6460	4
296	20240605	135700	182026000	6460	6460	6460	6460	30
297	20240605	135600	181832200	6460	6460	6460	6460	2
298	20240605	135500	181819280	6470	6460	6470	6460	8
299	20240605	135400	181767550	6460	6460	6470	6460	8
300	20240605	135300	181715860	6470	6470	6470	6470	1
301	20240605	135200	181709390	6470	6460	6470	6460	74
302	20240605	135100	181230630	6470	6470	6470	6470	0
303	20240605	135000	181230630	6470	6470	6470	6470	1
304	20240605	134900	181224160	6460	6460	6460	6460	2
305	20240605	134800	181211240	6470	6470	6470	6470	1
306	20240605	134700	181204770	6460	6460	6470	6460	31
307	20240605	134600	181004500	6470	6470	6470	6470	7
308	20240605	134500	180959210	6470	6460	6470	6460	24
309	20240605	134400	180803960	6470	6460	6470	6460	401
310	20240605	134300	178213490	6460	6470	6470	6460	53
311	20240605	134200	177870600	6470	6470	6470	6470	1
312	20240605	134100	177864130	6460	6470	6470	6460	3
313	20240605	134000	177844740	6470	6470	6470	6470	0
314	20240605	133900	177844740	6470	6460	6470	6460	5
315	20240605	133800	177812420	6460	6460	6460	6460	15
316	20240605	133700	177715520	6460	6470	6470	6460	30
317	20240605	133600	177521710	6470	6470	6470	6470	0
318	20240605	133500	177521710	6470	6460	6470	6460	21
319	20240605	133400	177386040	6470	6470	6470	6470	0
320	20240605	133300	177386040	6470	6460	6470	6460	3
321	20240605	133200	177366650	6470	6470	6470	6470	0
322	20240605	133100	177366650	6470	6470	6470	6470	2
323	20240605	133000	177353710	6460	6460	6460	6460	161
324	20240605	132900	176313650	6460	6460	6460	6460	0
325	20240605	132800	176313650	6460	6470	6470	6460	3
326	20240605	132700	176294260	6460	6460	6460	6460	0
327	20240605	132600	176294260	6460	6470	6470	6460	6
328	20240605	132500	176255460	6460	6460	6460	6460	0
329	20240605	132400	176255460	6460	6470	6470	6460	3
330	20240605	132300	176236070	6470	6470	6470	6470	0
331	20240605	132200	176236070	6470	6460	6470	6460	4
332	20240605	132100	176210220	6470	6470	6470	6470	1
333	20240605	132000	176203750	6460	6460	6460	6460	2
334	20240605	131900	176190830	6470	6470	6470	6470	0
335	20240605	131800	176190830	6470	6450	6470	6450	331
336	20240605	131700	174052580	6460	6460	6460	6460	0
337	20240605	131600	174052580	6460	6450	6460	6450	3
338	20240605	131500	174033220	6460	6460	6460	6450	3
339	20240605	131400	174013850	6460	6450	6460	6450	5
340	20240605	131300	173981580	6460	6460	6460	6460	1
341	20240605	131200	173975120	6450	6450	6450	6450	0
342	20240605	131100	173975120	6450	6450	6450	6450	2
343	20240605	131000	173962220	6460	6460	6470	6460	205
344	20240605	130900	172637900	6460	6470	6470	6460	3
345	20240605	130800	172618510	6450	6450	6450	6450	0
346	20240605	130700	172618510	6450	6450	6470	6450	6
347	20240605	130600	172579790	6470	6470	6470	6470	0
348	20240605	130500	172579790	6470	6470	6470	6450	36
349	20240605	130400	172347550	6450	6450	6450	6450	0
350	20240605	130300	172347550	6450	6450	6470	6450	72
351	20240605	130200	171883130	6460	6460	6460	6460	7
352	20240605	130100	171837910	6460	6460	6460	6460	2
353	20240605	130000	171824990	6470	6470	6470	6470	1
354	20240605	125900	171818520	6470	6460	6470	6460	5
355	20240605	125800	171786210	6470	6470	6470	6470	1
356	20240605	125700	171779740	6460	6460	6460	6460	3
357	20240605	125600	171760360	6470	6470	6470	6470	1
358	20240605	125500	171753890	6460	6460	6460	6460	286
359	20240605	125400	169906330	6460	6460	6460	6460	379
360	20240605	125300	167457990	6450	6450	6450	6450	1
361	20240605	125200	167451540	6450	6470	6470	6450	3
362	20240605	125100	167432170	6470	6470	6470	6470	0
363	20240605	125000	167432170	6470	6450	6470	6450	3
364	20240605	124900	167412800	6460	6460	6460	6460	16
365	20240605	124800	167309440	6450	6450	6450	6450	3
366	20240605	124700	167290090	6460	6460	6460	6460	69
367	20240605	124600	166844350	6460	6450	6460	6450	12
368	20240605	124500	166766850	6450	6450	6450	6450	0
369	20240605	124400	166766850	6450	6450	6450	6450	2
370	20240605	124300	166753950	6460	6460	6460	6460	2
371	20240605	124200	166741030	6450	6450	6450	6450	2
372	20240605	124100	166728130	6460	6460	6460	6460	1
373	20240605	124000	166721670	6450	6450	6450	6450	3
374	20240605	123900	166702320	6460	6470	6470	6460	2
375	20240605	123800	166689390	6470	6460	6470	6460	3
376	20240605	123700	166670000	6470	6470	6470	6470	1
377	20240605	123600	166663530	6470	6450	6470	6450	13
378	20240605	123500	166579660	6460	6460	6460	6460	97
379	20240605	123400	165953040	6460	6460	6460	6460	1
380	20240605	123300	165946580	6460	6460	6460	6450	6
381	20240605	123200	165907850	6460	6460	6460	6460	1
382	20240605	123100	165901390	6450	6450	6450	6450	3
383	20240605	123000	165882040	6460	6460	6460	6460	1
384	20240605	122900	165875580	6450	6460	6460	6450	137
385	20240605	122800	164990580	6460	6460	6460	6460	1
386	20240605	122700	164984120	6450	6450	6450	6450	2
387	20240605	122600	164971220	6460	6460	6460	6460	1
388	20240605	122500	164964760	6450	6450	6450	6450	2
389	20240605	122400	164951860	6460	6460	6460	6460	1
390	20240605	122300	164945400	6450	6450	6450	6450	3
391	20240605	122200	164926050	6460	6460	6460	6460	2
392	20240605	122100	164913130	6460	6460	6460	6450	103
393	20240605	122000	164247770	6450	6450	6450	6450	0
394	20240605	121900	164247770	6450	6450	6450	6450	2
395	20240605	121800	164234870	6460	6460	6460	6460	0
396	20240605	121700	164234870	6460	6450	6460	6450	4
397	20240605	121600	164209050	6460	6460	6460	6460	56
398	20240605	121500	163847290	6460	6460	6460	6460	11
399	20240605	121400	163776230	6450	6450	6450	6450	3
400	20240605	121300	163756880	6460	6460	6460	6460	1
401	20240605	121200	163750420	6450	6460	6460	6450	3
402	20240605	121100	163731060	6460	6460	6460	6460	1
403	20240605	121000	163724600	6470	6450	6470	6450	3
404	20240605	120900	163705230	6460	6460	6460	6460	0
405	20240605	120800	163705230	6460	6460	6460	6460	3
406	20240605	120700	163685850	6470	6470	6470	6470	1
407	20240605	120600	163679380	6460	6460	6470	6450	93
408	20240605	120500	163078610	6460	6460	6460	6460	7
409	20240605	120400	163033390	6450	6460	6460	6450	631
410	20240605	120300	158963430	6460	6460	6470	6460	32
411	20240605	120200	158756700	6460	6460	6460	6450	8
412	20240605	120100	158705040	6460	6460	6460	6460	165
413	20240605	120000	157639140	6460	6460	6460	6460	28
414	20240605	115900	157458260	6460	6460	6460	6460	232
415	20240605	115800	155959540	6460	6460	6470	6460	33
416	20240605	115700	155746350	6460	6460	6460	6460	20
417	20240605	115600	155617150	6470	6470	6470	6470	2
418	20240605	115500	155604210	6460	6460	6460	6460	2
419	20240605	115400	155591290	6470	6470	6470	6470	1
420	20240605	115300	155584820	6460	6460	6460	6460	2
421	20240605	115200	155571900	6460	6460	6460	6460	33
422	20240605	115100	155358720	6460	6470	6470	6460	4
423	20240605	115000	155332870	6470	6470	6470	6470	1
424	20240605	114900	155326400	6460	6470	6470	6460	3
425	20240605	114800	155307010	6460	6460	6460	6460	0
426	20240605	114700	155307010	6460	6460	6470	6460	768
427	20240605	114600	150345720	6460	6460	6460	6460	0
428	20240605	114500	150345720	6460	6460	6470	6460	1280
429	20240605	114400	142076900	6460	6460	6460	6460	0
430	20240605	114300	142076900	6460	6460	6460	6460	3
431	20240605	114200	142057520	6470	6470	6470	6470	0
432	20240605	114100	142057520	6470	6460	6470	6460	4
433	20240605	114000	142031660	6470	6470	6470	6470	1
434	20240605	113900	142025190	6470	6460	6470	6460	2003
435	20240605	113800	129085800	6460	6470	6470	6460	32
436	20240605	113700	128879070	6460	6460	6460	6460	0
437	20240605	113600	128879070	6460	6470	6470	6460	3
438	20240605	113500	128859680	6470	6470	6470	6470	1
439	20240605	113400	128853210	6460	6460	6460	6460	3
440	20240605	113300	128833830	6470	6470	6470	6470	5
441	20240605	113200	128801480	6460	6470	6470	6460	3
442	20240605	113100	128782090	6470	6470	6470	6470	0
443	20240605	113000	128782090	6470	6460	6470	6460	3
444	20240605	112900	128762700	6470	6470	6470	6470	1
445	20240605	112800	128756230	6470	6460	6470	6460	3
446	20240605	112700	128736840	6470	6470	6470	6470	5
447	20240605	112600	128704490	6460	6460	6460	6460	3
448	20240605	112500	128685110	6470	6470	6470	6470	1
449	20240605	112400	128678640	6480	6480	6480	6480	0
450	20240605	112300	128678640	6480	6460	6480	6460	3
451	20240605	112200	128659240	6480	6480	6480	6480	0
452	20240605	112100	128659240	6480	6480	6480	6480	1
453	20240605	112000	128652760	6460	6460	6460	6460	2
454	20240605	111900	128639840	6470	6470	6470	6470	0
455	20240605	111800	128639840	6470	6470	6470	6460	8
456	20240605	111700	128588090	6470	6480	6480	6460	50
457	20240605	111600	128265050	6470	6470	6470	6470	0
458	20240605	111500	128265050	6470	6470	6470	6470	55
459	20240605	111400	127909200	6480	6480	6480	6480	0
460	20240605	111300	127909200	6480	6480	6480	6480	1
461	20240605	111200	127902720	6480	6470	6480	6470	1922
462	20240605	111100	115467180	6480	6480	6480	6480	0
463	20240605	111000	115467180	6480	6480	6480	6480	1
464	20240605	110900	115460700	6480	6470	6480	6470	12
465	20240605	110800	115382960	6480	6480	6480	6480	2
466	20240605	110700	115370000	6470	6480	6480	6470	5
467	20240605	110600	115337640	6480	6480	6480	6480	0
468	20240605	110500	115337640	6480	6480	6480	6480	30
469	20240605	110400	115143240	6470	6470	6470	6470	3
470	20240605	110300	115123830	6480	6480	6480	6480	3
471	20240605	110200	115104390	6470	6470	6470	6470	0
472	20240605	110100	115104390	6470	6470	6470	6470	2
473	20240605	110000	115091450	6470	6470	6470	6470	128
474	20240605	105900	114263290	6470	6470	6480	6470	1185
475	20240605	105800	106596210	6460	6460	6460	6460	0
476	20240605	105700	106596210	6460	6470	6470	6460	30
477	20240605	105600	106402380	6470	6470	6470	6460	4
478	20240605	105500	106376520	6460	6460	6460	6460	0
479	20240605	105400	106376520	6460	6460	6460	6460	0
480	20240605	105300	106376520	6460	6470	6470	6460	103
481	20240605	105200	105710140	6470	6470	6470	6470	0
482	20240605	105100	105710140	6470	6470	6470	6470	10
483	20240605	105000	105645440	6470	6470	6470	6470	0
484	20240605	104900	105645440	6470	6470	6470	6470	2
485	20240605	104800	105632500	6470	6470	6470	6470	5
486	20240605	104700	105600150	6460	6470	6470	6460	36
487	20240605	104600	105367560	6470	6470	6470	6470	0
488	20240605	104500	105367560	6470	6470	6470	6470	0
489	20240605	104400	105367560	6470	6470	6470	6470	2
490	20240605	104300	105354620	6460	6460	6460	6460	0
491	20240605	104200	105354620	6460	6460	6460	6460	0
492	20240605	104100	105354620	6460	6460	6460	6460	0
493	20240605	104000	105354620	6460	6460	6460	6460	15
494	20240605	103900	105257720	6470	6460	6470	6460	30
495	20240605	103800	105063910	6470	6460	6470	6460	6
496	20240605	103700	105025140	6460	6460	6460	6460	0
497	20240605	103600	105025140	6460	6460	6460	6460	0
498	20240605	103500	105025140	6460	6460	6460	6460	200
499	20240605	103400	103733140	6470	6470	6470	6470	0
500	20240605	103300	103733140	6470	6470	6470	6470	0
501	20240605	103200	103733140	6470	6470	6470	6470	0
502	20240605	103100	103733140	6470	6470	6470	6470	0
503	20240605	103000	103733140	6470	6470	6470	6470	0
504	20240605	102900	103733140	6470	6470	6470	6470	0
505	20240605	102800	103733140	6470	6470	6470	6470	0
506	20240605	102700	103733140	6470	6470	6470	6470	16
507	20240605	102600	103629620	6470	6470	6470	6470	0
508	20240605	102500	103629620	6470	6470	6470	6470	1
509	20240605	102400	103623150	6470	6460	6470	6460	320
510	20240605	102300	101552850	6480	6480	6480	6480	0
511	20240605	102200	101552850	6480	6480	6480	6480	0
512	20240605	102100	101552850	6480	6460	6480	6460	169
513	20240605	102000	100459560	6480	6480	6480	6480	0
514	20240605	101900	100459560	6480	6480	6480	6480	0
515	20240605	101800	100459560	6480	6480	6480	6480	0
516	20240605	101700	100459560	6480	6480	6480	6480	1
517	20240605	101600	100453080	6460	6460	6460	6460	94
518	20240605	101500	99845840	6470	6470	6470	6470	5
519	20240605	101400	99813490	6470	6470	6470	6470	0
520	20240605	101300	99813490	6470	6470	6470	6470	0
521	20240605	101200	99813490	6470	6470	6470	6470	1
522	20240605	101100	99807020	6460	6460	6460	6460	90
523	20240605	101000	99225620	6470	6470	6470	6470	0
524	20240605	100900	99225620	6470	6470	6470	6470	350
525	20240605	100800	96961120	6470	6470	6470	6470	0
526	20240605	100700	96961120	6470	6470	6470	6470	0
527	20240605	100600	96961120	6470	6470	6470	6470	1000
528	20240605	100500	90491120	6470	6470	6470	6470	0
529	20240605	100400	90491120	6470	6470	6470	6470	0
530	20240605	100300	90491120	6470	6470	6470	6470	1
531	20240605	100200	90484650	6480	6470	6480	6470	603
532	20240605	100100	86583180	6470	6470	6470	6470	100
533	20240605	100000	85936180	6470	6470	6470	6460	1168
534	20240605	095900	78379500	6470	6470	6470	6470	0
535	20240605	095800	78379500	6470	6470	6470	6470	0
536	20240605	095700	78379500	6470	6470	6470	6470	0
537	20240605	095600	78379500	6470	6470	6470	6470	0
538	20240605	095500	78379500	6470	6470	6470	6470	1
539	20240605	095400	78373030	6460	6460	6460	6460	279
540	20240605	095300	76570690	6460	6460	6460	6460	1
541	20240605	095200	76564230	6470	6470	6470	6470	0
542	20240605	095100	76564230	6470	6470	6470	6470	0
543	20240605	095000	76564230	6470	6470	6470	6470	0
544	20240605	094900	76564230	6470	6470	6470	6470	13
545	20240605	094800	76480120	6470	6470	6470	6470	0
546	20240605	094700	76480120	6470	6470	6470	6470	1
547	20240605	094600	76473650	6470	6460	6470	6460	49
548	20240605	094500	76157100	6470	6470	6470	6470	0
549	20240605	094400	76157100	6470	6470	6470	6470	250
550	20240605	094300	74539600	6460	6460	6460	6460	100
551	20240605	094200	73893600	6460	6470	6470	6460	72
552	20240605	094100	73427900	6470	6470	6470	6470	1
553	20240605	094000	73421430	6470	6470	6470	6470	4
554	20240605	093900	73395550	6470	6470	6470	6470	0
555	20240605	093800	73395550	6470	6470	6470	6470	0
556	20240605	093700	73395550	6470	6470	6470	6470	0
557	20240605	093600	73395550	6470	6470	6470	6470	4
558	20240605	093500	73369670	6470	6470	6470	6470	0
559	20240605	093400	73369670	6470	6470	6470	6470	230
560	20240605	093300	71881570	6470	6470	6470	6470	100
561	20240605	093200	71234570	6460	6460	6460	6460	1
562	20240605	093100	71228110	6470	6470	6470	6470	0
563	20240605	093000	71228110	6470	6470	6470	6470	0
564	20240605	092900	71228110	6470	6470	6470	6470	0
565	20240605	092800	71228110	6470	6470	6470	6470	0
566	20240605	092700	71228110	6470	6470	6470	6470	0
567	20240605	092600	71228110	6470	6470	6470	6470	4
568	20240605	092500	71202230	6460	6460	6460	6460	0
569	20240605	092400	71202230	6460	6460	6460	6460	0
570	20240605	092300	71202230	6460	6470	6470	6460	117
571	20240605	092200	70445300	6470	6470	6470	6470	200
572	20240605	092100	69151300	6470	6470	6470	6470	0
573	20240605	092000	69151300	6470	6470	6470	6470	200
574	20240605	091900	67857300	6470	6470	6470	6470	670
575	20240605	091800	63522400	6470	6470	6470	6470	1219
576	20240605	091700	55635470	6460	6460	6460	6460	0
577	20240605	091600	55635470	6460	6460	6460	6460	1001
578	20240605	091500	49169010	6470	6480	6480	6470	205
579	20240605	091400	47842630	6480	6480	6480	6480	601
580	20240605	091300	43948150	6480	6480	6480	6480	300
581	20240605	091200	42004150	6480	6480	6480	6480	105
582	20240605	091100	41323750	6480	6470	6480	6460	459
583	20240605	091000	38354730	6470	6460	6470	6460	504
584	20240605	090900	35093890	6470	6470	6470	6470	0
585	20240605	090800	35093890	6470	6460	6470	6460	1143
586	20240605	090700	27709970	6460	6460	6460	6460	0
587	20240605	090600	27709970	6460	6460	6460	6460	0
588	20240605	090500	27709970	6460	6460	6460	6460	25
589	20240605	090400	27548470	6460	6460	6460	6460	0
590	20240605	090300	27548470	6460	6460	6460	6460	30
591	20240605	090200	27354670	6460	6460	6460	6460	0
592	20240605	090100	27354670	6460	6460	6460	6460	2071
593	20240605	090000	13976010	6460	6460	6460	6440	2164