KissMeData/008060/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185100	122366650	6470	6470	6470	6470	630
3	20240627	185000	122366650	6470	6470	6470	6470	0
4	20240627	184900	122366650	6470	6470	6470	6470	0
5	20240627	184800	122366650	6470	6470	6470	6470	0
6	20240627	184700	122366650	6470	6470	6470	6470	0
7	20240627	184600	122366650	6470	6470	6470	6470	0
8	20240627	184500	122366650	6470	6470	6470	6470	0
9	20240627	184400	122366650	6470	6470	6470	6470	0
10	20240627	184300	122366650	6470	6470	6470	6470	0
11	20240627	184200	122366650	6470	6470	6470	6470	0
12	20240627	184100	122366650	6470	6470	6470	6470	0
13	20240627	184000	122366650	6470	6470	6470	6470	0
14	20240627	183900	122366650	6470	6470	6470	6470	0
15	20240627	183800	122366650	6470	6470	6470	6470	0
16	20240627	183700	122366650	6470	6470	6470	6470	0
17	20240627	183600	122366650	6470	6470	6470	6470	0
18	20240627	183500	122366650	6470	6470	6470	6470	0
19	20240627	183400	122366650	6470	6470	6470	6470	0
20	20240627	183300	122366650	6470	6470	6470	6470	0
21	20240627	183200	122366650	6470	6470	6470	6470	0
22	20240627	183100	122366650	6470	6470	6470	6470	0
23	20240627	183000	122366650	6470	6470	6470	6470	0
24	20240627	182900	122366650	6470	6470	6470	6470	0
25	20240627	182800	122366650	6470	6470	6470	6470	0
26	20240627	182700	122366650	6470	6470	6470	6470	0
27	20240627	182600	122366650	6470	6470	6470	6470	0
28	20240627	182500	122366650	6470	6470	6470	6470	0
29	20240627	182400	122366650	6470	6470	6470	6470	0
30	20240627	182300	122366650	6470	6470	6470	6470	0
31	20240627	182200	122366650	6470	6470	6470	6470	0
32	20240627	182100	122366650	6470	6470	6470	6470	630
33	20240627	182000	122366650	6470	6470	6470	6470	0
34	20240627	181900	122366650	6470	6470	6470	6470	0
35	20240627	181800	122366650	6470	6470	6470	6470	0
36	20240627	181700	122366650	6470	6470	6470	6470	0
37	20240627	181600	122366650	6470	6470	6470	6470	0
38	20240627	181500	122366650	6470	6470	6470	6470	0
39	20240627	181400	122366650	6470	6470	6470	6470	0
40	20240627	181300	122366650	6470	6470	6470	6470	0
41	20240627	181200	122366650	6470	6470	6470	6470	0
42	20240627	181100	122366650	6470	6470	6470	6470	0
43	20240627	181000	122366650	6470	6470	6470	6470	0
44	20240627	180900	122366650	6470	6470	6470	6470	0
45	20240627	180800	122366650	6470	6470	6470	6470	0
46	20240627	180700	122366650	6470	6470	6470	6470	0
47	20240627	180600	122366650	6470	6470	6470	6470	0
48	20240627	180500	122366650	6470	6470	6470	6470	0
49	20240627	180400	122366650	6470	6470	6470	6470	0
50	20240627	180300	122366650	6470	6470	6470	6470	0
51	20240627	180200	122366650	6470	6470	6470	6470	0
52	20240627	180100	122366650	6470	6470	6470	6470	0
53	20240627	180000	122366650	6470	6470	6470	6470	0
54	20240627	175900	122366650	6470	6470	6470	6470	0
55	20240627	175800	122366650	6470	6470	6470	6470	0
56	20240627	175700	122366650	6470	6470	6470	6470	0
57	20240627	175600	122366650	6470	6470	6470	6470	0
58	20240627	175500	122366650	6470	6470	6470	6470	0
59	20240627	175400	122366650	6470	6470	6470	6470	0
60	20240627	175300	122366650	6470	6470	6470	6470	0
61	20240627	175200	122366650	6470	6470	6470	6470	0
62	20240627	175100	122366650	6470	6470	6470	6470	630
63	20240627	175000	122366650	6470	6470	6470	6470	0
64	20240627	174900	122366650	6470	6470	6470	6470	0
65	20240627	174800	122366650	6470	6470	6470	6470	0
66	20240627	174700	122366650	6470	6470	6470	6470	0
67	20240627	174600	122366650	6470	6470	6470	6470	0
68	20240627	174500	122366650	6470	6470	6470	6470	0
69	20240627	174400	122366650	6470	6470	6470	6470	0
70	20240627	174300	122366650	6470	6470	6470	6470	0
71	20240627	174200	122366650	6470	6470	6470	6470	0
72	20240627	174100	122366650	6470	6470	6470	6470	0
73	20240627	174000	122366650	6470	6470	6470	6470	0
74	20240627	173900	122366650	6470	6470	6470	6470	0
75	20240627	173800	122366650	6470	6470	6470	6470	0
76	20240627	173700	122366650	6470	6470	6470	6470	0
77	20240627	173600	122366650	6470	6470	6470	6470	0
78	20240627	173500	122366650	6470	6470	6470	6470	0
79	20240627	173400	122366650	6470	6470	6470	6470	0
80	20240627	173300	122366650	6470	6470	6470	6470	0
81	20240627	173200	122366650	6470	6470	6470	6470	0
82	20240627	173100	122366650	6470	6470	6470	6470	0
83	20240627	173000	122366650	6470	6470	6470	6470	0
84	20240627	172900	122366650	6470	6470	6470	6470	0
85	20240627	172800	122366650	6470	6470	6470	6470	0
86	20240627	172700	122366650	6470	6470	6470	6470	0
87	20240627	172600	122366650	6470	6470	6470	6470	0
88	20240627	172500	122366650	6470	6470	6470	6470	0
89	20240627	172400	122366650	6470	6470	6470	6470	0
90	20240627	172300	122366650	6470	6470	6470	6470	0
91	20240627	172200	122366650	6470	6470	6470	6470	0
92	20240627	172100	122366650	6470	6470	6470	6470	630
93	20240627	172000	122366650	6470	6470	6470	6470	0
94	20240627	171900	122366650	6470	6470	6470	6470	0
95	20240627	171800	122366650	6470	6470	6470	6470	0
96	20240627	171700	122366650	6470	6470	6470	6470	0
97	20240627	171600	122366650	6470	6470	6470	6470	0
98	20240627	171500	122366650	6470	6470	6470	6470	0
99	20240627	171400	122366650	6470	6470	6470	6470	0
100	20240627	171300	122366650	6470	6470	6470	6470	0
101	20240627	171200	122366650	6470	6470	6470	6470	0
102	20240627	171100	122366650	6470	6470	6470	6470	0
103	20240627	171000	122366650	6470	6470	6470	6470	0
104	20240627	170900	122366650	6470	6470	6470	6470	0
105	20240627	170800	122366650	6470	6470	6470	6470	0
106	20240627	170700	122366650	6470	6470	6470	6470	0
107	20240627	170600	122366650	6470	6470	6470	6470	0
108	20240627	170500	122366650	6470	6470	6470	6470	0
109	20240627	170400	122366650	6470	6470	6470	6470	0
110	20240627	170300	122366650	6470	6470	6470	6470	0
111	20240627	170200	122366650	6470	6470	6470	6470	0
112	20240627	170100	122366650	6470	6470	6470	6470	0
113	20240627	170000	122366650	6470	6470	6470	6470	0
114	20240627	165900	122366650	6470	6470	6470	6470	0
115	20240627	165800	122366650	6470	6470	6470	6470	0
116	20240627	165700	122366650	6470	6470	6470	6470	0
117	20240627	165600	122366650	6470	6470	6470	6470	0
118	20240627	165500	122366650	6470	6470	6470	6470	0
119	20240627	165400	122366650	6470	6470	6470	6470	0
120	20240627	165300	122366650	6470	6470	6470	6470	0
121	20240627	165200	122366650	6470	6470	6470	6470	0
122	20240627	165100	122366650	6470	6470	6470	6470	630
123	20240627	165000	122366650	6470	6470	6470	6470	0
124	20240627	164900	122366650	6470	6470	6470	6470	0
125	20240627	164800	122366650	6470	6470	6470	6470	0
126	20240627	164700	122366650	6470	6470	6470	6470	0
127	20240627	164600	122366650	6470	6470	6470	6470	0
128	20240627	164500	122366650	6470	6470	6470	6470	0
129	20240627	164400	122366650	6470	6470	6470	6470	0
130	20240627	164300	122366650	6470	6470	6470	6470	0
131	20240627	164200	122366650	6470	6470	6470	6470	0
132	20240627	164100	122366650	6470	6470	6470	6470	0
133	20240627	164000	122366650	6470	6470	6470	6470	0
134	20240627	163900	122366650	6470	6470	6470	6470	0
135	20240627	163800	122366650	6470	6470	6470	6470	0
136	20240627	163700	122366650	6470	6470	6470	6470	0
137	20240627	163600	122366650	6470	6470	6470	6470	0
138	20240627	163500	122366650	6470	6470	6470	6470	0
139	20240627	163400	122366650	6470	6470	6470	6470	0
140	20240627	163300	122366650	6470	6470	6470	6470	0
141	20240627	163200	122366650	6470	6470	6470	6470	0
142	20240627	163100	122366650	6470	6470	6470	6470	0
143	20240627	163000	122366650	6470	6470	6470	6470	0
144	20240627	162900	122366650	6470	6470	6470	6470	0
145	20240627	162800	122366650	6470	6470	6470	6470	0
146	20240627	162700	122366650	6470	6470	6470	6470	0
147	20240627	162600	122366650	6470	6470	6470	6470	0
148	20240627	162500	122366650	6470	6470	6470	6470	0
149	20240627	162400	122366650	6470	6470	6470	6470	0
150	20240627	162300	122366650	6470	6470	6470	6470	0
151	20240627	162200	122366650	6470	6470	6470	6470	0
152	20240627	162100	122366650	6470	6470	6470	6470	630
153	20240627	162000	122366650	6470	6470	6470	6470	0
154	20240627	161900	122366650	6470	6470	6470	6470	0
155	20240627	161800	122366650	6470	6470	6470	6470	0
156	20240627	161700	122366650	6470	6470	6470	6470	0
157	20240627	161600	122366650	6470	6470	6470	6470	0
158	20240627	161500	122366650	6470	6470	6470	6470	0
159	20240627	161400	122366650	6470	6470	6470	6470	0
160	20240627	161300	122366650	6470	6470	6470	6470	0
161	20240627	161200	122366650	6470	6470	6470	6470	0
162	20240627	161100	122366650	6470	6470	6470	6470	0
163	20240627	161000	122366650	6470	6470	6470	6470	0
164	20240627	160900	122366650	6470	6470	6470	6470	0
165	20240627	160800	122366650	6470	6470	6470	6470	0
166	20240627	160700	122366650	6470	6470	6470	6470	0
167	20240627	160600	122366650	6470	6470	6470	6470	0
168	20240627	160500	122366650	6470	6470	6470	6470	0
169	20240627	160400	122366650	6470	6470	6470	6470	0
170	20240627	160300	122366650	6470	6470	6470	6470	0
171	20240627	160200	122366650	6470	6470	6470	6470	0
172	20240627	160100	122366650	6470	6470	6470	6470	0
173	20240627	160000	122366650	6470	6470	6470	6470	0
174	20240627	155900	122366650	6470	6470	6470	6470	0
175	20240627	155800	122366650	6470	6470	6470	6470	0
176	20240627	155700	122366650	6470	6470	6470	6470	0
177	20240627	155600	122366650	6470	6470	6470	6470	0
178	20240627	155500	122366650	6470	6470	6470	6470	0
179	20240627	155400	122366650	6470	6470	6470	6470	0
180	20240627	155300	122366650	6470	6470	6470	6470	0
181	20240627	155200	122366650	6470	6470	6470	6470	0
182	20240627	155100	122366650	6470	6470	6470	6470	630
183	20240627	155000	122366650	6470	6470	6470	6470	0
184	20240627	154900	122366650	6470	6470	6470	6470	0
185	20240627	154800	122366650	6470	6470	6470	6470	0
186	20240627	154700	122366650	6470	6470	6470	6470	0
187	20240627	154600	122366650	6470	6470	6470	6470	0
188	20240627	154500	122366650	6470	6470	6470	6470	0
189	20240627	154400	122366650	6470	6470	6470	6470	0
190	20240627	154300	122366650	6470	6470	6470	6470	0
191	20240627	154200	122366650	6470	6470	6470	6470	0
192	20240627	154100	122366650	6470	6470	6470	6470	0
193	20240627	154000	122366650	6470	6470	6470	6470	0
194	20240627	153900	122366650	6470	6470	6470	6470	0
195	20240627	153800	122366650	6470	6470	6470	6470	0
196	20240627	153700	122366650	6470	6470	6470	6470	0
197	20240627	153600	122366650	6470	6470	6470	6470	0
198	20240627	153500	122366650	6470	6470	6470	6470	0
199	20240627	153400	122366650	6470	6470	6470	6470	0
200	20240627	153300	122366650	6470	6470	6470	6470	0
201	20240627	153200	122366650	6470	6470	6470	6470	0
202	20240627	153100	122366650	6470	6470	6470	6470	0
203	20240627	153000	122366650	6470	6470	6470	6470	630
204	20240627	152900	118290550	6460	6460	6460	6460	0
205	20240627	152800	118290550	6460	6460	6460	6460	0
206	20240627	152700	118290550	6460	6460	6460	6460	0
207	20240627	152600	118290550	6460	6460	6460	6460	0
208	20240627	152500	118290550	6460	6460	6460	6460	0
209	20240627	152400	118290550	6460	6460	6460	6460	0
210	20240627	152300	118290550	6460	6460	6460	6460	0
211	20240627	152200	118290550	6460	6460	6460	6460	0
212	20240627	152100	118290550	6460	6460	6460	6460	0
213	20240627	152000	118290550	6460	6460	6460	6460	0
214	20240627	151900	118290550	6460	6470	6470	6460	2151
215	20240627	151800	104394910	6470	6470	6470	6460	97
216	20240627	151700	103768090	6470	6470	6470	6460	110
217	20240627	151600	103057320	6470	6470	6470	6460	86
218	20240627	151500	102501560	6470	6470	6470	6460	5813
219	20240627	151400	64949450	6470	6470	6470	6460	1080
220	20240627	151300	57972490	6470	6460	6470	6460	87
221	20240627	151200	57410360	6470	6470	6470	6470	4
222	20240627	151100	57384480	6470	6470	6470	6470	9
223	20240627	151000	57326250	6470	6470	6470	6470	0
224	20240627	150900	57326250	6470	6470	6470	6470	0
225	20240627	150800	57326250	6470	6470	6470	6470	0
226	20240627	150700	57326250	6470	6470	6470	6470	0
227	20240627	150600	57326250	6470	6470	6470	6470	0
228	20240627	150500	57326250	6470	6470	6470	6470	0
229	20240627	150400	57326250	6470	6470	6470	6470	0
230	20240627	150300	57326250	6470	6470	6470	6470	0
231	20240627	150200	57326250	6470	6470	6470	6470	0
232	20240627	150100	57326250	6470	6470	6470	6470	0
233	20240627	150000	57326250	6470	6470	6470	6460	88
234	20240627	145900	56757480	6470	6470	6470	6470	10
235	20240627	145800	56692780	6470	6470	6470	6470	10
236	20240627	145700	56628080	6470	6470	6470	6470	10
237	20240627	145600	56563380	6470	6470	6470	6470	10
238	20240627	145500	56498680	6470	6470	6470	6470	2
239	20240627	145400	56485740	6470	6470	6480	6470	18
240	20240627	145300	56369180	6470	6470	6470	6470	8
241	20240627	145200	56317420	6470	6470	6470	6470	8
242	20240627	145100	56265660	6480	6470	6480	6470	11
243	20240627	145000	56194430	6480	6480	6480	6480	1
244	20240627	144900	56187950	6470	6470	6480	6470	21
245	20240627	144800	56052070	6470	6470	6470	6470	0
246	20240627	144700	56052070	6470	6470	6470	6470	16
247	20240627	144600	55948550	6460	6460	6460	6460	2
248	20240627	144500	55935630	6480	6480	6480	6480	11
249	20240627	144400	55864350	6470	6480	6480	6470	7
250	20240627	144300	55819050	6470	6470	6470	6470	23
251	20240627	144200	55670240	6470	6470	6470	6470	0
252	20240627	144100	55670240	6470	6470	6470	6470	79
253	20240627	144000	55159110	6480	6480	6480	6480	0
254	20240627	143900	55159110	6480	6480	6480	6480	0
255	20240627	143800	55159110	6480	6480	6480	6480	4
256	20240627	143700	55133190	6480	6480	6480	6480	0
257	20240627	143600	55133190	6480	6480	6480	6480	0
258	20240627	143500	55133190	6480	6480	6480	6480	0
259	20240627	143400	55133190	6480	6480	6480	6480	0
260	20240627	143300	55133190	6480	6480	6480	6480	0
261	20240627	143200	55133190	6480	6480	6480	6480	0
262	20240627	143100	55133190	6480	6480	6480	6480	0
263	20240627	143000	55133190	6480	6480	6480	6480	0
264	20240627	142900	55133190	6480	6480	6480	6480	0
265	20240627	142800	55133190	6480	6480	6480	6480	1
266	20240627	142700	55126710	6470	6470	6470	6470	158
267	20240627	142600	54104450	6480	6480	6480	6480	1
268	20240627	142500	54097970	6470	6470	6470	6470	0
269	20240627	142400	54097970	6470	6470	6470	6470	0
270	20240627	142300	54097970	6470	6470	6470	6470	0
271	20240627	142200	54097970	6470	6470	6470	6470	1001
272	20240627	142100	47621500	6480	6480	6480	6480	50
273	20240627	142000	47297500	6470	6470	6470	6470	0
274	20240627	141900	47297500	6470	6470	6470	6470	70
275	20240627	141800	46844600	6480	6480	6480	6480	3
276	20240627	141700	46825160	6480	6480	6480	6480	0
277	20240627	141600	46825160	6480	6480	6480	6480	0
278	20240627	141500	46825160	6480	6470	6480	6470	38
279	20240627	141400	46579290	6480	6480	6480	6480	0
280	20240627	141300	46579290	6480	6480	6480	6480	0
281	20240627	141200	46579290	6480	6480	6480	6480	0
282	20240627	141100	46579290	6480	6480	6480	6480	0
283	20240627	141000	46579290	6480	6480	6480	6480	0
284	20240627	140900	46579290	6480	6480	6480	6480	0
285	20240627	140800	46579290	6480	6480	6480	6480	2
286	20240627	140700	46566330	6470	6470	6470	6470	10
287	20240627	140600	46501630	6470	6470	6470	6470	0
288	20240627	140500	46501630	6470	6470	6470	6470	0
289	20240627	140400	46501630	6470	6470	6470	6470	158
290	20240627	140300	45479370	6460	6460	6460	6460	0
291	20240627	140200	45479370	6460	6460	6460	6460	0
292	20240627	140100	45479370	6460	6460	6460	6460	0
293	20240627	140000	45479370	6460	6460	6460	6460	0
294	20240627	135900	45479370	6460	6460	6460	6460	0
295	20240627	135800	45479370	6460	6460	6460	6460	0
296	20240627	135700	45479370	6460	6460	6460	6460	265
297	20240627	135600	43767470	6460	6470	6470	6460	445
298	20240627	135500	40890990	6480	6480	6480	6480	0
299	20240627	135400	40890990	6480	6480	6480	6480	0
300	20240627	135300	40890990	6480	6480	6480	6480	0
301	20240627	135200	40890990	6480	6480	6480	6480	0
302	20240627	135100	40890990	6480	6480	6480	6480	0
303	20240627	135000	40890990	6480	6480	6480	6480	0
304	20240627	134900	40890990	6480	6480	6480	6480	0
305	20240627	134800	40890990	6480	6480	6480	6480	0
306	20240627	134700	40890990	6480	6480	6480	6480	0
307	20240627	134600	40890990	6480	6480	6480	6480	0
308	20240627	134500	40890990	6480	6470	6480	6470	3317
309	20240627	134400	19426660	6470	6470	6470	6470	0
310	20240627	134300	19426660	6470	6470	6470	6470	0
311	20240627	134200	19426660	6470	6470	6470	6470	0
312	20240627	134100	19426660	6470	6470	6470	6470	0
313	20240627	134000	19426660	6470	6470	6470	6470	20
314	20240627	133900	19297260	6470	6470	6470	6470	0
315	20240627	133800	19297260	6470	6470	6470	6470	0
316	20240627	133700	19297260	6470	6470	6470	6470	0
317	20240627	133600	19297260	6470	6470	6470	6470	0
318	20240627	133500	19297260	6470	6470	6470	6470	0
319	20240627	133400	19297260	6470	6470	6470	6470	0
320	20240627	133300	19297260	6470	6470	6470	6470	0
321	20240627	133200	19297260	6470	6470	6470	6470	0
322	20240627	133100	19297260	6470	6470	6470	6470	0
323	20240627	133000	19297260	6470	6470	6470	6470	0
324	20240627	132900	19297260	6470	6470	6470	6470	0
325	20240627	132800	19297260	6470	6470	6470	6470	0
326	20240627	132700	19297260	6470	6470	6470	6470	1
327	20240627	132600	19290790	6470	6470	6470	6470	0
328	20240627	132500	19290790	6470	6470	6470	6470	0
329	20240627	132400	19290790	6470	6470	6470	6470	0
330	20240627	132300	19290790	6470	6470	6470	6470	0
331	20240627	132200	19290790	6470	6470	6470	6470	0
332	20240627	132100	19290790	6470	6470	6470	6470	0
333	20240627	132000	19290790	6470	6470	6470	6470	0
334	20240627	131900	19290790	6470	6470	6470	6470	0
335	20240627	131800	19290790	6470	6470	6470	6470	0
336	20240627	131700	19290790	6470	6470	6470	6470	0
337	20240627	131600	19290790	6470	6470	6470	6470	0
338	20240627	131500	19290790	6470	6470	6470	6470	0
339	20240627	131400	19290790	6470	6470	6470	6470	0
340	20240627	131300	19290790	6470	6470	6470	6470	0
341	20240627	131200	19290790	6470	6470	6470	6470	0
342	20240627	131100	19290790	6470	6470	6470	6470	0
343	20240627	131000	19290790	6470	6470	6470	6470	0
344	20240627	130900	19290790	6470	6470	6470	6470	1
345	20240627	130800	19284320	6470	6470	6470	6470	0
346	20240627	130700	19284320	6470	6470	6470	6470	0
347	20240627	130600	19284320	6470	6470	6470	6470	0
348	20240627	130500	19284320	6470	6470	6470	6470	0
349	20240627	130400	19284320	6470	6470	6470	6470	0
350	20240627	130300	19284320	6470	6470	6470	6470	0
351	20240627	130200	19284320	6470	6470	6470	6470	0
352	20240627	130100	19284320	6470	6470	6470	6470	0
353	20240627	130000	19284320	6470	6470	6470	6470	0
354	20240627	125900	19284320	6470	6470	6470	6470	1
355	20240627	125800	19277850	6470	6470	6470	6470	299
356	20240627	125700	17343320	6470	6470	6470	6470	0
357	20240627	125600	17343320	6470	6470	6470	6470	0
358	20240627	125500	17343320	6470	6470	6470	6470	0
359	20240627	125400	17343320	6470	6470	6470	6470	1
360	20240627	125300	17336850	6470	6470	6470	6470	1
361	20240627	125200	17330380	6470	6470	6470	6470	0
362	20240627	125100	17330380	6470	6470	6470	6470	0
363	20240627	125000	17330380	6470	6470	6470	6470	0
364	20240627	124900	17330380	6470	6470	6470	6470	0
365	20240627	124800	17330380	6470	6470	6470	6470	0
366	20240627	124700	17330380	6470	6470	6470	6470	0
367	20240627	124600	17330380	6470	6470	6470	6470	0
368	20240627	124500	17330380	6470	6470	6470	6470	40
369	20240627	124400	17071580	6470	6470	6470	6470	1
370	20240627	124300	17065110	6470	6470	6470	6470	0
371	20240627	124200	17065110	6470	6470	6470	6470	1
372	20240627	124100	17058640	6470	6470	6470	6470	0
373	20240627	124000	17058640	6470	6470	6470	6470	0
374	20240627	123900	17058640	6470	6470	6470	6470	0
375	20240627	123800	17058640	6470	6470	6470	6470	9
376	20240627	123700	17000410	6470	6470	6470	6470	0
377	20240627	123600	17000410	6470	6470	6470	6470	2
378	20240627	123500	16987470	6460	6460	6460	6460	0
379	20240627	123400	16987470	6460	6460	6460	6460	0
380	20240627	123300	16987470	6460	6460	6460	6460	0
381	20240627	123200	16987470	6460	6460	6460	6460	0
382	20240627	123100	16987470	6460	6460	6460	6460	26
383	20240627	123000	16819510	6460	6460	6460	6460	0
384	20240627	122900	16819510	6460	6460	6460	6460	0
385	20240627	122800	16819510	6460	6460	6460	6460	0
386	20240627	122700	16819510	6460	6460	6460	6460	0
387	20240627	122600	16819510	6460	6460	6470	6460	68
388	20240627	122500	16380220	6460	6460	6460	6460	0
389	20240627	122400	16380220	6460	6460	6460	6460	0
390	20240627	122300	16380220	6460	6470	6470	6460	22
391	20240627	122200	16238090	6470	6470	6470	6470	0
392	20240627	122100	16238090	6470	6470	6470	6470	0
393	20240627	122000	16238090	6470	6470	6470	6470	0
394	20240627	121900	16238090	6470	6470	6470	6470	0
395	20240627	121800	16238090	6470	6470	6470	6470	0
396	20240627	121700	16238090	6470	6470	6470	6470	0
397	20240627	121600	16238090	6470	6470	6470	6470	0
398	20240627	121500	16238090	6470	6470	6470	6470	0
399	20240627	121400	16238090	6470	6470	6470	6470	0
400	20240627	121300	16238090	6470	6470	6470	6470	0
401	20240627	121200	16238090	6470	6470	6470	6470	0
402	20240627	121100	16238090	6470	6470	6470	6470	0
403	20240627	121000	16238090	6470	6470	6470	6470	4
404	20240627	120900	16212210	6470	6470	6470	6470	0
405	20240627	120800	16212210	6470	6470	6470	6470	30
406	20240627	120700	16018110	6470	6470	6470	6470	0
407	20240627	120600	16018110	6470	6470	6470	6470	10
408	20240627	120500	15953410	6460	6460	6460	6460	0
409	20240627	120400	15953410	6460	6460	6460	6460	0
410	20240627	120300	15953410	6460	6460	6460	6460	0
411	20240627	120200	15953410	6460	6460	6460	6460	0
412	20240627	120100	15953410	6460	6460	6460	6460	0
413	20240627	120000	15953410	6460	6460	6460	6460	0
414	20240627	115900	15953410	6460	6460	6460	6460	6
415	20240627	115800	15914650	6460	6460	6460	6460	0
416	20240627	115700	15914650	6460	6460	6460	6460	6
417	20240627	115600	15875890	6460	6460	6460	6460	0
418	20240627	115500	15875890	6460	6460	6460	6460	6
419	20240627	115400	15837130	6460	6460	6460	6460	0
420	20240627	115300	15837130	6460	6460	6460	6460	6
421	20240627	115200	15798370	6460	6460	6460	6460	0
422	20240627	115100	15798370	6460	6460	6460	6460	5
423	20240627	115000	15766070	6460	6460	6460	6460	0
424	20240627	114900	15766070	6460	6460	6460	6460	6
425	20240627	114800	15727310	6460	6460	6460	6460	0
426	20240627	114700	15727310	6460	6460	6460	6460	6
427	20240627	114600	15688550	6460	6460	6460	6460	0
428	20240627	114500	15688550	6460	6460	6460	6460	6
429	20240627	114400	15649790	6460	6460	6460	6460	0
430	20240627	114300	15649790	6460	6460	6460	6460	6
431	20240627	114200	15611030	6460	6460	6460	6460	0
432	20240627	114100	15611030	6460	6460	6460	6460	0
433	20240627	114000	15611030	6460	6460	6460	6460	5
434	20240627	113900	15578730	6460	6460	6460	6460	0
435	20240627	113800	15578730	6460	6460	6460	6460	6
436	20240627	113700	15539970	6470	6470	6470	6470	33
437	20240627	113600	15326460	6470	6470	6470	6460	39
438	20240627	113500	15074190	6470	6470	6470	6470	11
439	20240627	113400	15003020	6460	6460	6460	6460	6
440	20240627	113300	14964260	6460	6460	6460	6460	0
441	20240627	113200	14964260	6460	6460	6460	6460	6
442	20240627	113100	14925500	6460	6460	6460	6460	0
443	20240627	113000	14925500	6460	6460	6460	6460	5
444	20240627	112900	14893200	6460	6460	6460	6460	0
445	20240627	112800	14893200	6460	6460	6460	6460	6
446	20240627	112700	14854440	6470	6470	6470	6470	0
447	20240627	112600	14854440	6470	6460	6470	6460	9
448	20240627	112500	14796270	6460	6460	6460	6460	0
449	20240627	112400	14796270	6460	6460	6460	6460	6
450	20240627	112300	14757510	6470	6470	6470	6470	0
451	20240627	112200	14757510	6470	6470	6470	6470	1
452	20240627	112100	14751040	6460	6460	6460	6460	6
453	20240627	112000	14712280	6460	6460	6460	6460	0
454	20240627	111900	14712280	6460	6460	6460	6460	5
455	20240627	111800	14679980	6460	6460	6460	6460	0
456	20240627	111700	14679980	6460	6460	6460	6460	6
457	20240627	111600	14641220	6460	6460	6460	6460	0
458	20240627	111500	14641220	6460	6460	6460	6460	6
459	20240627	111400	14602460	6460	6460	6460	6460	0
460	20240627	111300	14602460	6460	6460	6460	6460	6
461	20240627	111200	14563700	6470	6470	6470	6470	1
462	20240627	111100	14557230	6460	6460	6460	6460	6
463	20240627	111000	14518470	6470	6470	6470	6470	0
464	20240627	110900	14518470	6470	6460	6470	6460	15
465	20240627	110800	14421470	6470	6470	6470	6470	0
466	20240627	110700	14421470	6470	6460	6470	6460	16
467	20240627	110600	14318010	6460	6460	6460	6460	0
468	20240627	110500	14318010	6460	6460	6460	6460	6
469	20240627	110400	14279250	6460	6460	6460	6460	0
470	20240627	110300	14279250	6460	6460	6460	6460	0
471	20240627	110200	14279250	6460	6470	6470	6460	7
472	20240627	110100	14234020	6460	6460	6460	6460	0
473	20240627	110000	14234020	6460	6460	6460	6460	6
474	20240627	105900	14195260	6470	6470	6470	6470	1
475	20240627	105800	14188790	6460	6470	6470	6460	38
476	20240627	105700	13943300	6470	6470	6470	6470	23
477	20240627	105600	13794490	6470	6470	6470	6470	11
478	20240627	105500	13723320	6470	6470	6470	6470	3
479	20240627	105400	13703910	6470	6470	6470	6470	43
480	20240627	105300	13425700	6470	6470	6470	6470	1
481	20240627	105200	13419230	6470	6470	6470	6470	2
482	20240627	105100	13406290	6470	6470	6470	6470	57
483	20240627	105000	13037500	6470	6470	6470	6470	1
484	20240627	104900	13031030	6470	6470	6470	6470	1
485	20240627	104800	13024560	6470	6470	6470	6470	1
486	20240627	104700	13018090	6470	6470	6470	6470	1
487	20240627	104600	13011620	6470	6470	6470	6470	0
488	20240627	104500	13011620	6470	6470	6470	6470	0
489	20240627	104400	13011620	6470	6470	6470	6470	0
490	20240627	104300	13011620	6470	6470	6470	6470	0
491	20240627	104200	13011620	6470	6470	6470	6470	0
492	20240627	104100	13011620	6470	6470	6470	6470	0
493	20240627	104000	13011620	6470	6470	6470	6470	10
494	20240627	103900	12946920	6470	6470	6470	6470	2
495	20240627	103800	12933980	6470	6470	6470	6470	0
496	20240627	103700	12933980	6470	6470	6470	6470	0
497	20240627	103600	12933980	6470	6470	6470	6470	0
498	20240627	103500	12933980	6470	6470	6470	6470	0
499	20240627	103400	12933980	6470	6470	6470	6470	0
500	20240627	103300	12933980	6470	6470	6470	6470	0
501	20240627	103200	12933980	6470	6470	6470	6470	0
502	20240627	103100	12933980	6470	6470	6470	6470	1
503	20240627	103000	12927510	6460	6460	6460	6460	1
504	20240627	102900	12921050	6470	6470	6470	6470	1
505	20240627	102800	12914580	6470	6470	6470	6470	0
506	20240627	102700	12914580	6470	6470	6470	6470	5
507	20240627	102600	12882230	6470	6470	6470	6470	0
508	20240627	102500	12882230	6470	6470	6470	6470	0
509	20240627	102400	12882230	6470	6470	6470	6470	2
510	20240627	102300	12869290	6470	6470	6470	6470	0
511	20240627	102200	12869290	6470	6470	6470	6470	11
512	20240627	102100	12798120	6470	6470	6470	6470	11
513	20240627	102000	12726950	6470	6470	6470	6470	1
514	20240627	101900	12720480	6470	6470	6470	6470	11
515	20240627	101800	12649310	6470	6470	6470	6470	0
516	20240627	101700	12649310	6470	6470	6470	6470	0
517	20240627	101600	12649310	6470	6470	6470	6470	0
518	20240627	101500	12649310	6470	6470	6470	6470	0
519	20240627	101400	12649310	6470	6470	6470	6470	0
520	20240627	101300	12649310	6470	6470	6470	6470	0
521	20240627	101200	12649310	6470	6470	6470	6470	0
522	20240627	101100	12649310	6470	6470	6470	6470	0
523	20240627	101000	12649310	6470	6470	6470	6470	0
524	20240627	100900	12649310	6470	6470	6470	6470	0
525	20240627	100800	12649310	6470	6470	6470	6470	26
526	20240627	100700	12481090	6470	6470	6470	6470	0
527	20240627	100600	12481090	6470	6470	6470	6470	0
528	20240627	100500	12481090	6470	6470	6470	6470	20
529	20240627	100400	12351690	6470	6470	6470	6470	1
530	20240627	100300	12345220	6470	6470	6470	6470	0
531	20240627	100200	12345220	6470	6470	6470	6470	0
532	20240627	100100	12345220	6470	6470	6470	6470	1
533	20240627	100000	12338750	6470	6470	6470	6470	0
534	20240627	095900	12338750	6470	6470	6470	6470	0
535	20240627	095800	12338750	6470	6470	6470	6470	140
536	20240627	095700	11432950	6470	6470	6470	6470	1
537	20240627	095600	11426480	6470	6470	6470	6470	0
538	20240627	095500	11426480	6470	6470	6470	6470	0
539	20240627	095400	11426480	6470	6470	6470	6470	0
540	20240627	095300	11426480	6470	6470	6470	6470	0
541	20240627	095200	11426480	6470	6470	6470	6470	0
542	20240627	095100	11426480	6470	6470	6470	6470	454
543	20240627	095000	8489100	6470	6470	6470	6470	0
544	20240627	094900	8489100	6470	6470	6470	6470	10
545	20240627	094800	8424400	6460	6460	6460	6460	10
546	20240627	094700	8359800	6470	6470	6470	6470	0
547	20240627	094600	8359800	6470	6470	6470	6470	0
548	20240627	094500	8359800	6470	6470	6470	6470	0
549	20240627	094400	8359800	6470	6470	6470	6470	1
550	20240627	094300	8353330	6470	6470	6470	6470	0
551	20240627	094200	8353330	6470	6470	6470	6470	0
552	20240627	094100	8353330	6470	6470	6470	6470	5
553	20240627	094000	8320980	6470	6470	6470	6470	0
554	20240627	093900	8320980	6470	6470	6470	6470	1
555	20240627	093800	8314510	6460	6460	6460	6460	10
556	20240627	093700	8249910	6470	6470	6470	6470	0
557	20240627	093600	8249910	6470	6470	6470	6470	0
558	20240627	093500	8249910	6470	6470	6470	6470	0
559	20240627	093400	8249910	6470	6470	6470	6470	0
560	20240627	093300	8249910	6470	6470	6470	6470	0
561	20240627	093200	8249910	6470	6470	6470	6470	0
562	20240627	093100	8249910	6470	6470	6470	6470	0
563	20240627	093000	8249910	6470	6470	6470	6470	100
564	20240627	092900	7602910	6480	6480	6480	6480	1
565	20240627	092800	7596430	6470	6470	6470	6470	0
566	20240627	092700	7596430	6470	6470	6470	6470	0
567	20240627	092600	7596430	6470	6470	6470	6470	1
568	20240627	092500	7589960	6470	6470	6470	6470	11
569	20240627	092400	7518790	6480	6480	6480	6480	0
570	20240627	092300	7518790	6480	6480	6480	6480	0
571	20240627	092200	7518790	6480	6470	6480	6470	4
572	20240627	092100	7492900	6470	6480	6480	6470	11
573	20240627	092000	7421680	6460	6460	6460	6460	24
574	20240627	091900	7266640	6470	6470	6470	6470	151
575	20240627	091800	6289670	6460	6460	6460	6460	7
576	20240627	091700	6244450	6470	6470	6470	6470	2
577	20240627	091600	6231510	6460	6460	6460	6460	100
578	20240627	091500	5585510	6470	6470	6470	6470	0
579	20240627	091400	5585510	6470	6470	6470	6470	3
580	20240627	091300	5566100	6470	6470	6470	6470	0
581	20240627	091200	5566100	6470	6470	6470	6470	0
582	20240627	091100	5566100	6470	6470	6470	6470	1
583	20240627	091000	5559630	6470	6470	6470	6470	0
584	20240627	090900	5559630	6470	6470	6470	6470	0
585	20240627	090800	5559630	6470	6470	6470	6470	0
586	20240627	090700	5559630	6470	6470	6470	6470	0
587	20240627	090600	5559630	6470	6470	6470	6470	46
588	20240627	090500	5262010	6470	6470	6470	6470	4
589	20240627	090400	5236130	6460	6470	6470	6460	2
590	20240627	090300	5223200	6460	6460	6460	6460	3
591	20240627	090200	5203820	6460	6470	6470	6460	2
592	20240627	090100	5190890	6450	6450	6450	6450	298
593	20240627	090000	3268790	6460	6470	6470	6460	506