KissMeData/006060/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184700	517268515	4075	4075	4075	4075	1897
3	20241017	184600	517268515	4075	4075	4075	4075	0
4	20241017	184500	517268515	4075	4075	4075	4075	0
5	20241017	184400	517268515	4075	4075	4075	4075	0
6	20241017	184300	517268515	4075	4075	4075	4075	0
7	20241017	184200	517268515	4075	4075	4075	4075	0
8	20241017	184100	517268515	4075	4075	4075	4075	0
9	20241017	184000	517268515	4075	4075	4075	4075	0
10	20241017	183900	517268515	4075	4075	4075	4075	0
11	20241017	183800	517268515	4075	4075	4075	4075	0
12	20241017	183700	517268515	4075	4075	4075	4075	0
13	20241017	183600	517268515	4075	4075	4075	4075	0
14	20241017	183500	517268515	4075	4075	4075	4075	0
15	20241017	183400	517268515	4075	4075	4075	4075	0
16	20241017	183300	517268515	4075	4075	4075	4075	0
17	20241017	183200	517268515	4075	4075	4075	4075	0
18	20241017	183100	517268515	4075	4075	4075	4075	0
19	20241017	183000	517268515	4075	4075	4075	4075	0
20	20241017	182900	517268515	4075	4075	4075	4075	0
21	20241017	182800	517268515	4075	4075	4075	4075	0
22	20241017	182700	517268515	4075	4075	4075	4075	0
23	20241017	182600	517268515	4075	4075	4075	4075	0
24	20241017	182500	517268515	4075	4075	4075	4075	0
25	20241017	182400	517268515	4075	4075	4075	4075	0
26	20241017	182300	517268515	4075	4075	4075	4075	0
27	20241017	182200	517268515	4075	4075	4075	4075	0
28	20241017	182100	517268515	4075	4075	4075	4075	0
29	20241017	182000	517268515	4075	4075	4075	4075	0
30	20241017	181900	517268515	4075	4075	4075	4075	0
31	20241017	181800	517268515	4075	4075	4075	4075	0
32	20241017	181700	517268515	4075	4075	4075	4075	1897
33	20241017	181600	517268515	4075	4075	4075	4075	0
34	20241017	181500	517268515	4075	4075	4075	4075	0
35	20241017	181400	517268515	4075	4075	4075	4075	0
36	20241017	181300	517268515	4075	4075	4075	4075	0
37	20241017	181200	517268515	4075	4075	4075	4075	0
38	20241017	181100	517268515	4075	4075	4075	4075	0
39	20241017	181000	517268515	4075	4075	4075	4075	0
40	20241017	180900	517268515	4075	4075	4075	4075	0
41	20241017	180800	517268515	4075	4075	4075	4075	0
42	20241017	180700	517268515	4075	4075	4075	4075	0
43	20241017	180600	517268515	4075	4075	4075	4075	0
44	20241017	180500	517268515	4075	4075	4075	4075	0
45	20241017	180400	517268515	4075	4075	4075	4075	0
46	20241017	180300	517268515	4075	4075	4075	4075	0
47	20241017	180200	517268515	4075	4075	4075	4075	0
48	20241017	180100	517268515	4075	4075	4075	4075	0
49	20241017	180000	517268515	4075	4075	4075	4075	0
50	20241017	175900	517268515	4075	4075	4075	4075	0
51	20241017	175800	517268515	4075	4075	4075	4075	0
52	20241017	175700	517268515	4075	4075	4075	4075	0
53	20241017	175600	517268515	4075	4075	4075	4075	0
54	20241017	175500	517268515	4075	4075	4075	4075	0
55	20241017	175400	517268515	4075	4075	4075	4075	0
56	20241017	175300	517268515	4075	4075	4075	4075	0
57	20241017	175200	517268515	4075	4075	4075	4075	0
58	20241017	175100	517268515	4075	4075	4075	4075	0
59	20241017	175000	517268515	4075	4075	4075	4075	0
60	20241017	174900	517268515	4075	4075	4075	4075	0
61	20241017	174800	517268515	4075	4075	4075	4075	0
62	20241017	174700	517268515	4075	4075	4075	4075	1897
63	20241017	174600	517268515	4075	4075	4075	4075	0
64	20241017	174500	517268515	4075	4075	4075	4075	0
65	20241017	174400	517268515	4075	4075	4075	4075	0
66	20241017	174300	517268515	4075	4075	4075	4075	0
67	20241017	174200	517268515	4075	4075	4075	4075	0
68	20241017	174100	517268515	4075	4075	4075	4075	0
69	20241017	174000	517268515	4075	4075	4075	4075	0
70	20241017	173900	517268515	4075	4075	4075	4075	0
71	20241017	173800	517268515	4075	4075	4075	4075	0
72	20241017	173700	517268515	4075	4075	4075	4075	0
73	20241017	173600	517268515	4075	4075	4075	4075	0
74	20241017	173500	517268515	4075	4075	4075	4075	0
75	20241017	173400	517268515	4075	4075	4075	4075	0
76	20241017	173300	517268515	4075	4075	4075	4075	0
77	20241017	173200	517268515	4075	4075	4075	4075	0
78	20241017	173100	517268515	4075	4075	4075	4075	0
79	20241017	173000	517268515	4075	4075	4075	4075	0
80	20241017	172900	517268515	4075	4075	4075	4075	0
81	20241017	172800	517268515	4075	4075	4075	4075	0
82	20241017	172700	517268515	4075	4075	4075	4075	0
83	20241017	172600	517268515	4075	4075	4075	4075	0
84	20241017	172500	517268515	4075	4075	4075	4075	0
85	20241017	172400	517268515	4075	4075	4075	4075	0
86	20241017	172300	517268515	4075	4075	4075	4075	0
87	20241017	172200	517268515	4075	4075	4075	4075	0
88	20241017	172100	517268515	4075	4075	4075	4075	0
89	20241017	172000	517268515	4075	4075	4075	4075	0
90	20241017	171900	517268515	4075	4075	4075	4075	0
91	20241017	171800	517268515	4075	4075	4075	4075	0
92	20241017	171700	517268515	4075	4075	4075	4075	1897
93	20241017	171600	517268515	4075	4075	4075	4075	0
94	20241017	171500	517268515	4075	4075	4075	4075	0
95	20241017	171400	517268515	4075	4075	4075	4075	0
96	20241017	171300	517268515	4075	4075	4075	4075	0
97	20241017	171200	517268515	4075	4075	4075	4075	0
98	20241017	171100	517268515	4075	4075	4075	4075	0
99	20241017	171000	517268515	4075	4075	4075	4075	0
100	20241017	170900	517268515	4075	4075	4075	4075	0
101	20241017	170800	517268515	4075	4075	4075	4075	0
102	20241017	170700	517268515	4075	4075	4075	4075	0
103	20241017	170600	517268515	4075	4075	4075	4075	0
104	20241017	170500	517268515	4075	4075	4075	4075	0
105	20241017	170400	517268515	4075	4075	4075	4075	0
106	20241017	170300	517268515	4075	4075	4075	4075	0
107	20241017	170200	517268515	4075	4075	4075	4075	0
108	20241017	170100	517268515	4075	4075	4075	4075	0
109	20241017	170000	517268515	4075	4075	4075	4075	0
110	20241017	165900	517268515	4075	4075	4075	4075	0
111	20241017	165800	517268515	4075	4075	4075	4075	0
112	20241017	165700	517268515	4075	4075	4075	4075	0
113	20241017	165600	517268515	4075	4075	4075	4075	0
114	20241017	165500	517268515	4075	4075	4075	4075	0
115	20241017	165400	517268515	4075	4075	4075	4075	0
116	20241017	165300	517268515	4075	4075	4075	4075	0
117	20241017	165200	517268515	4075	4075	4075	4075	0
118	20241017	165100	517268515	4075	4075	4075	4075	0
119	20241017	165000	517268515	4075	4075	4075	4075	0
120	20241017	164900	517268515	4075	4075	4075	4075	0
121	20241017	164800	517268515	4075	4075	4075	4075	0
122	20241017	164700	517268515	4075	4075	4075	4075	1897
123	20241017	164600	517268515	4075	4075	4075	4075	0
124	20241017	164500	517268515	4075	4075	4075	4075	0
125	20241017	164400	517268515	4075	4075	4075	4075	0
126	20241017	164300	517268515	4075	4075	4075	4075	0
127	20241017	164200	517268515	4075	4075	4075	4075	0
128	20241017	164100	517268515	4075	4075	4075	4075	0
129	20241017	164000	517268515	4075	4075	4075	4075	0
130	20241017	163900	517268515	4075	4075	4075	4075	0
131	20241017	163800	517268515	4075	4075	4075	4075	0
132	20241017	163700	517268515	4075	4075	4075	4075	0
133	20241017	163600	517268515	4075	4075	4075	4075	0
134	20241017	163500	517268515	4075	4075	4075	4075	0
135	20241017	163400	517268515	4075	4075	4075	4075	0
136	20241017	163300	517268515	4075	4075	4075	4075	0
137	20241017	163200	517268515	4075	4075	4075	4075	0
138	20241017	163100	517268515	4075	4075	4075	4075	0
139	20241017	163000	517268515	4075	4075	4075	4075	0
140	20241017	162900	517268515	4075	4075	4075	4075	0
141	20241017	162800	517268515	4075	4075	4075	4075	0
142	20241017	162700	517268515	4075	4075	4075	4075	0
143	20241017	162600	517268515	4075	4075	4075	4075	0
144	20241017	162500	517268515	4075	4075	4075	4075	0
145	20241017	162400	517268515	4075	4075	4075	4075	0
146	20241017	162300	517268515	4075	4075	4075	4075	0
147	20241017	162200	517268515	4075	4075	4075	4075	0
148	20241017	162100	517268515	4075	4075	4075	4075	0
149	20241017	162000	517268515	4075	4075	4075	4075	0
150	20241017	161900	517268515	4075	4075	4075	4075	0
151	20241017	161800	517268515	4075	4075	4075	4075	0
152	20241017	161700	517268515	4075	4075	4075	4075	1897
153	20241017	161600	517268515	4075	4075	4075	4075	0
154	20241017	161500	517268515	4075	4075	4075	4075	0
155	20241017	161400	517268515	4075	4075	4075	4075	0
156	20241017	161300	517268515	4075	4075	4075	4075	0
157	20241017	161200	517268515	4075	4075	4075	4075	0
158	20241017	161100	517268515	4075	4075	4075	4075	0
159	20241017	161000	517268515	4075	4075	4075	4075	0
160	20241017	160900	517268515	4075	4075	4075	4075	0
161	20241017	160800	517268515	4075	4075	4075	4075	0
162	20241017	160700	517268515	4075	4075	4075	4075	0
163	20241017	160600	517268515	4075	4075	4075	4075	0
164	20241017	160500	517268515	4075	4075	4075	4075	0
165	20241017	160400	517268515	4075	4075	4075	4075	0
166	20241017	160300	517268515	4075	4075	4075	4075	0
167	20241017	160200	517268515	4075	4075	4075	4075	0
168	20241017	160100	517268515	4075	4075	4075	4075	0
169	20241017	160000	517268515	4075	4075	4075	4075	0
170	20241017	155900	517268515	4075	4075	4075	4075	0
171	20241017	155800	517268515	4075	4075	4075	4075	0
172	20241017	155700	517268515	4075	4075	4075	4075	0
173	20241017	155600	517268515	4075	4075	4075	4075	0
174	20241017	155500	517268515	4075	4075	4075	4075	0
175	20241017	155400	517268515	4075	4075	4075	4075	0
176	20241017	155300	517268515	4075	4075	4075	4075	0
177	20241017	155200	517268515	4075	4075	4075	4075	0
178	20241017	155100	517268515	4075	4075	4075	4075	0
179	20241017	155000	517268515	4075	4075	4075	4075	0
180	20241017	154900	517268515	4075	4075	4075	4075	0
181	20241017	154800	517268515	4075	4075	4075	4075	0
182	20241017	154700	517268515	4075	4075	4075	4075	1897
183	20241017	154600	517268515	4075	4075	4075	4075	0
184	20241017	154500	517268515	4075	4075	4075	4075	0
185	20241017	154400	517268515	4075	4075	4075	4075	0
186	20241017	154300	517268515	4075	4075	4075	4075	0
187	20241017	154200	517268515	4075	4075	4075	4075	0
188	20241017	154100	517268515	4075	4075	4075	4075	0
189	20241017	154000	517268515	4075	4075	4075	4075	0
190	20241017	153900	517268515	4075	4075	4075	4075	0
191	20241017	153800	517268515	4075	4075	4075	4075	0
192	20241017	153700	517268515	4075	4075	4075	4075	0
193	20241017	153600	517268515	4075	4075	4075	4075	0
194	20241017	153500	517268515	4075	4075	4075	4075	0
195	20241017	153400	517268515	4075	4075	4075	4075	0
196	20241017	153300	517268515	4075	4075	4075	4075	0
197	20241017	153200	517268515	4075	4075	4075	4075	0
198	20241017	153100	517268515	4075	4075	4075	4075	0
199	20241017	153000	517268515	4075	4075	4075	4075	1897
200	20241017	152900	509538240	4075	4075	4075	4075	0
201	20241017	152800	509538240	4075	4075	4075	4075	0
202	20241017	152700	509538240	4075	4075	4075	4075	0
203	20241017	152600	509538240	4075	4075	4075	4075	0
204	20241017	152500	509538240	4075	4075	4075	4075	0
205	20241017	152400	509538240	4075	4075	4075	4075	0
206	20241017	152300	509538240	4075	4075	4075	4075	0
207	20241017	152200	509538240	4075	4075	4075	4075	0
208	20241017	152100	509538240	4075	4075	4075	4075	0
209	20241017	152000	509538240	4075	4075	4075	4075	0
210	20241017	151900	509538240	4075	4075	4075	4075	94
211	20241017	151800	509155190	4075	4080	4080	4075	1283
212	20241017	151700	503924475	4080	4080	4080	4080	132
213	20241017	151600	503385915	4080	4080	4080	4080	87
214	20241017	151500	503030955	4085	4085	4085	4085	0
215	20241017	151400	503030955	4085	4085	4085	4080	46
216	20241017	151300	502843110	4085	4085	4085	4085	2428
217	20241017	151200	492924730	4085	4085	4085	4085	300
218	20241017	151100	491699230	4085	4085	4085	4085	1
219	20241017	151000	491695145	4085	4085	4085	4085	582
220	20241017	150900	489317675	4085	4085	4085	4085	0
221	20241017	150800	489317675	4085	4085	4085	4085	0
222	20241017	150700	489317675	4085	4085	4085	4085	0
223	20241017	150600	489317675	4085	4085	4085	4085	1
224	20241017	150500	489313590	4080	4080	4080	4080	0
225	20241017	150400	489313590	4080	4090	4090	4080	2187
226	20241017	150300	480379730	4090	4090	4090	4090	0
227	20241017	150200	480379730	4090	4090	4090	4090	0
228	20241017	150100	480379730	4090	4090	4090	4090	24
229	20241017	150000	480281570	4085	4085	4085	4085	0
230	20241017	145900	480281570	4085	4085	4090	4085	2342
231	20241017	145800	470705845	4085	4085	4085	4085	116
232	20241017	145700	470231985	4085	4085	4085	4085	99
233	20241017	145600	469827570	4090	4090	4090	4090	0
234	20241017	145500	469827570	4090	4090	4090	4090	0
235	20241017	145400	469827570	4090	4090	4090	4090	0
236	20241017	145300	469827570	4090	4090	4090	4090	0
237	20241017	145200	469827570	4090	4090	4090	4090	0
238	20241017	145100	469827570	4090	4090	4090	4090	300
239	20241017	145000	468600570	4085	4085	4085	4085	0
240	20241017	144900	468600570	4085	4085	4085	4085	0
241	20241017	144800	468600570	4085	4085	4085	4085	0
242	20241017	144700	468600570	4085	4085	4085	4085	0
243	20241017	144600	468600570	4085	4085	4085	4085	0
244	20241017	144500	468600570	4085	4085	4085	4085	0
245	20241017	144400	468600570	4085	4085	4085	4085	524
246	20241017	144300	466460030	4090	4090	4090	4090	9
247	20241017	144200	466423220	4090	4095	4095	4080	465
248	20241017	144100	464522115	4095	4095	4095	4095	0
249	20241017	144000	464522115	4095	4095	4095	4095	18
250	20241017	143900	464448405	4100	4095	4100	4095	333
251	20241017	143800	463083555	4100	4100	4100	4100	0
252	20241017	143700	463083555	4100	4100	4100	4100	0
253	20241017	143600	463083555	4100	4100	4100	4100	0
254	20241017	143500	463083555	4100	4100	4100	4100	200
255	20241017	143400	462263555	4100	4100	4100	4100	0
256	20241017	143300	462263555	4100	4100	4100	4100	0
257	20241017	143200	462263555	4100	4100	4100	4100	327
258	20241017	143100	460922855	4105	4105	4105	4105	0
259	20241017	143000	460922855	4105	4105	4105	4105	1
260	20241017	142900	460918750	4100	4100	4100	4100	5
261	20241017	142800	460898250	4100	4100	4100	4100	0
262	20241017	142700	460898250	4100	4100	4100	4100	0
263	20241017	142600	460898250	4100	4100	4100	4100	200
264	20241017	142500	460078250	4100	4100	4100	4100	896
265	20241017	142400	456404650	4100	4100	4100	4100	0
266	20241017	142300	456404650	4100	4100	4100	4100	1
267	20241017	142200	456400550	4095	4095	4095	4095	0
268	20241017	142100	456400550	4095	4095	4095	4095	78
269	20241017	142000	456081140	4095	4095	4095	4095	0
270	20241017	141900	456081140	4095	4095	4095	4095	249
271	20241017	141800	455061485	4095	4095	4095	4095	0
272	20241017	141700	455061485	4095	4095	4095	4095	0
273	20241017	141600	455061485	4095	4095	4095	4095	0
274	20241017	141500	455061485	4095	4095	4095	4095	249
275	20241017	141400	454041830	4095	4095	4095	4095	283
276	20241017	141300	452882945	4095	4095	4095	4095	200
277	20241017	141200	452063945	4095	4095	4095	4095	0
278	20241017	141100	452063945	4095	4095	4095	4095	0
279	20241017	141000	452063945	4095	4095	4095	4095	0
280	20241017	140900	452063945	4095	4095	4095	4095	10
281	20241017	140800	452022995	4095	4095	4095	4095	0
282	20241017	140700	452022995	4095	4095	4095	4095	300
283	20241017	140600	450794495	4095	4095	4095	4095	1
284	20241017	140500	450790400	4095	4095	4095	4095	0
285	20241017	140400	450790400	4095	4095	4095	4095	1
286	20241017	140300	450786305	4100	4100	4100	4100	0
287	20241017	140200	450786305	4100	4100	4100	4100	169
288	20241017	140100	450093405	4095	4095	4095	4095	937
289	20241017	140000	446256390	4095	4095	4095	4095	0
290	20241017	135900	446256390	4095	4095	4095	4095	4
291	20241017	135800	446240010	4095	4095	4095	4095	0
292	20241017	135700	446240010	4095	4095	4095	4095	0
293	20241017	135600	446240010	4095	4095	4095	4095	0
294	20241017	135500	446240010	4095	4100	4100	4095	107
295	20241017	135400	445801340	4100	4095	4100	4095	784
296	20241017	135300	442586945	4090	4090	4090	4090	1178
297	20241017	135200	437768925	4095	4095	4095	4095	31
298	20241017	135100	437641980	4100	4100	4100	4100	0
299	20241017	135000	437641980	4100	4100	4100	4100	50
300	20241017	134900	437436980	4100	4120	4120	4100	2080
301	20241017	134800	428908025	4120	4120	4120	4120	30
302	20241017	134700	428784425	4120	4120	4120	4120	0
303	20241017	134600	428784425	4120	4090	4120	4090	21164
304	20241017	134500	341950465	4090	4090	4090	4090	0
305	20241017	134400	341950465	4090	4090	4090	4090	100
306	20241017	134300	341541465	4090	4090	4090	4090	198
307	20241017	134200	340731645	4090	4090	4090	4090	0
308	20241017	134100	340731645	4090	4090	4090	4090	244
309	20241017	134000	339733685	4090	4090	4090	4090	0
310	20241017	133900	339733685	4090	4090	4090	4090	1
311	20241017	133800	339729595	4090	4090	4090	4090	0
312	20241017	133700	339729595	4090	4080	4090	4080	3370
313	20241017	133600	325958795	4080	4075	4080	4075	303
314	20241017	133500	324722570	4080	4080	4080	4080	0
315	20241017	133400	324722570	4080	4080	4080	4080	99
316	20241017	133300	324318650	4075	4075	4075	4075	0
317	20241017	133200	324318650	4075	4075	4075	4075	0
318	20241017	133100	324318650	4075	4080	4080	4075	349
319	20241017	133000	322896470	4080	4085	4085	4080	3285
320	20241017	132900	309493170	4090	4090	4090	4090	0
321	20241017	132800	309493170	4090	4090	4090	4090	453
322	20241017	132700	307640400	4090	4090	4090	4090	0
323	20241017	132600	307640400	4090	4090	4090	4090	72
324	20241017	132500	307345920	4090	4090	4090	4085	2860
325	20241017	132400	295649225	4095	4095	4095	4095	293
326	20241017	132300	294449390	4100	4100	4100	4100	0
327	20241017	132200	294449390	4100	4100	4100	4100	454
328	20241017	132100	292587990	4100	4100	4100	4100	338
329	20241017	132000	291202190	4105	4105	4105	4105	0
330	20241017	131900	291202190	4105	4105	4105	4105	1
331	20241017	131800	291198085	4100	4100	4100	4100	263
332	20241017	131700	290119785	4100	4100	4100	4100	0
333	20241017	131600	290119785	4100	4100	4100	4100	0
334	20241017	131500	290119785	4100	4100	4100	4100	2
335	20241017	131400	290111585	4100	4100	4100	4100	0
336	20241017	131300	290111585	4100	4100	4100	4100	0
337	20241017	131200	290111585	4100	4100	4100	4100	48
338	20241017	131100	289914785	4100	4100	4100	4100	208
339	20241017	131000	289061985	4095	4095	4095	4095	0
340	20241017	130900	289061985	4095	4095	4095	4095	434
341	20241017	130800	287284755	4095	4095	4095	4095	0
342	20241017	130700	287284755	4095	4095	4095	4095	0
343	20241017	130600	287284755	4095	4095	4095	4095	0
344	20241017	130500	287284755	4095	4095	4095	4095	0
345	20241017	130400	287284755	4095	4095	4095	4095	0
346	20241017	130300	287284755	4095	4090	4095	4090	84
347	20241017	130200	286940790	4090	4090	4090	4090	0
348	20241017	130100	286940790	4090	4090	4090	4090	0
349	20241017	130000	286940790	4090	4090	4090	4090	0
350	20241017	125900	286940790	4090	4090	4090	4090	10
351	20241017	125800	286899890	4095	4095	4095	4095	0
352	20241017	125700	286899890	4095	4090	4095	4090	83
353	20241017	125600	286560415	4090	4090	4090	4090	0
354	20241017	125500	286560415	4090	4090	4090	4090	0
355	20241017	125400	286560415	4090	4090	4090	4090	0
356	20241017	125300	286560415	4090	4090	4090	4090	0
357	20241017	125200	286560415	4090	4090	4090	4090	0
358	20241017	125100	286560415	4090	4090	4090	4090	0
359	20241017	125000	286560415	4090	4090	4090	4090	0
360	20241017	124900	286560415	4090	4090	4090	4090	0
361	20241017	124800	286560415	4090	4090	4090	4090	95
362	20241017	124700	286171865	4095	4095	4095	4095	0
363	20241017	124600	286171865	4095	4095	4095	4095	1
364	20241017	124500	286167770	4090	4090	4090	4090	0
365	20241017	124400	286167770	4090	4090	4090	4090	10
366	20241017	124300	286126870	4090	4090	4090	4090	0
367	20241017	124200	286126870	4090	4090	4090	4090	62
368	20241017	124100	285873290	4090	4090	4090	4090	0
369	20241017	124000	285873290	4090	4090	4090	4090	0
370	20241017	123900	285873290	4090	4090	4090	4090	0
371	20241017	123800	285873290	4090	4090	4090	4090	0
372	20241017	123700	285873290	4090	4090	4090	4090	0
373	20241017	123600	285873290	4090	4090	4090	4090	0
374	20241017	123500	285873290	4090	4090	4090	4090	15
375	20241017	123400	285811940	4095	4095	4095	4095	0
376	20241017	123300	285811940	4095	4095	4095	4095	0
377	20241017	123200	285811940	4095	4095	4095	4095	0
378	20241017	123100	285811940	4095	4095	4095	4095	0
379	20241017	123000	285811940	4095	4095	4095	4095	65
380	20241017	122900	285545765	4095	4095	4095	4095	0
381	20241017	122800	285545765	4095	4095	4095	4095	0
382	20241017	122700	285545765	4095	4095	4095	4095	0
383	20241017	122600	285545765	4095	4095	4095	4095	0
384	20241017	122500	285545765	4095	4095	4095	4095	65
385	20241017	122400	285279590	4095	4095	4095	4095	0
386	20241017	122300	285279590	4095	4100	4100	4095	200
387	20241017	122200	284460490	4100	4100	4100	4100	0
388	20241017	122100	284460490	4100	4100	4100	4100	0
389	20241017	122000	284460490	4100	4100	4100	4100	0
390	20241017	121900	284460490	4100	4100	4100	4100	243
391	20241017	121800	283464190	4095	4095	4095	4095	0
392	20241017	121700	283464190	4095	4095	4095	4095	0
393	20241017	121600	283464190	4095	4095	4095	4095	250
394	20241017	121500	282440440	4095	4095	4095	4095	100
395	20241017	121400	282030940	4100	4100	4100	4100	0
396	20241017	121300	282030940	4100	4100	4100	4100	1187
397	20241017	121200	277164240	4095	4100	4100	4095	312
398	20241017	121100	275886540	4100	4100	4100	4100	1
399	20241017	121000	275882440	4095	4095	4095	4095	0
400	20241017	120900	275882440	4095	4095	4095	4095	0
401	20241017	120800	275882440	4095	4095	4095	4095	0
402	20241017	120700	275882440	4095	4095	4095	4095	0
403	20241017	120600	275882440	4095	4095	4095	4095	10
404	20241017	120500	275841490	4095	4095	4095	4095	0
405	20241017	120400	275841490	4095	4095	4095	4095	0
406	20241017	120300	275841490	4095	4095	4095	4095	0
407	20241017	120200	275841490	4095	4095	4095	4095	51
408	20241017	120100	275632645	4095	4095	4095	4095	0
409	20241017	120000	275632645	4095	4095	4095	4095	148
410	20241017	115900	275026585	4095	4095	4095	4095	9
411	20241017	115800	274989730	4095	4095	4095	4095	1
412	20241017	115700	274985635	4095	4095	4095	4095	1
413	20241017	115600	274981540	4095	4095	4095	4095	43
414	20241017	115500	274805455	4095	4095	4095	4095	393
415	20241017	115400	273196120	4095	4095	4095	4095	35
416	20241017	115300	273052795	4095	4095	4095	4095	0
417	20241017	115200	273052795	4095	4095	4095	4095	179
418	20241017	115100	272319790	4095	4090	4095	4090	53
419	20241017	115000	272102770	4095	4095	4095	4095	200
420	20241017	114900	271283770	4095	4095	4095	4095	0
421	20241017	114800	271283770	4095	4095	4095	4095	1070
422	20241017	114700	266902120	4090	4090	4090	4090	50
423	20241017	114600	266697620	4095	4095	4095	4095	1
424	20241017	114500	266693525	4090	4090	4090	4090	0
425	20241017	114400	266693525	4090	4090	4090	4090	0
426	20241017	114300	266693525	4090	4090	4090	4090	0
427	20241017	114200	266693525	4090	4090	4090	4090	2444
428	20241017	114100	256697565	4090	4090	4090	4090	0
429	20241017	114000	256697565	4090	4090	4090	4090	0
430	20241017	113900	256697565	4090	4090	4090	4090	0
431	20241017	113800	256697565	4090	4090	4090	4090	0
432	20241017	113700	256697565	4090	4090	4090	4090	0
433	20241017	113600	256697565	4090	4090	4090	4090	50
434	20241017	113500	256493065	4090	4090	4090	4090	0
435	20241017	113400	256493065	4090	4090	4090	4090	5
436	20241017	113300	256472615	4090	4090	4090	4090	0
437	20241017	113200	256472615	4090	4090	4090	4090	0
438	20241017	113100	256472615	4090	4090	4090	4090	0
439	20241017	113000	256472615	4090	4080	4090	4080	138
440	20241017	112900	255908695	4090	4080	4090	4080	201
441	20241017	112800	255088605	4080	4080	4080	4080	0
442	20241017	112700	255088605	4080	4080	4080	4080	0
443	20241017	112600	255088605	4080	4080	4080	4080	0
444	20241017	112500	255088605	4080	4080	4080	4080	0
445	20241017	112400	255088605	4080	4080	4080	4080	0
446	20241017	112300	255088605	4080	4080	4080	4080	0
447	20241017	112200	255088605	4080	4080	4080	4080	0
448	20241017	112100	255088605	4080	4080	4080	4080	0
449	20241017	112000	255088605	4080	4085	4085	4080	500
450	20241017	111900	253048055	4090	4090	4090	4090	0
451	20241017	111800	253048055	4090	4090	4090	4090	0
452	20241017	111700	253048055	4090	4090	4090	4090	0
453	20241017	111600	253048055	4090	4090	4090	4090	32
454	20241017	111500	252917175	4090	4085	4090	4085	60
455	20241017	111400	252671815	4085	4085	4085	4085	5
456	20241017	111300	252651390	4080	4080	4080	4080	0
457	20241017	111200	252651390	4080	4080	4080	4080	0
458	20241017	111100	252651390	4080	4080	4080	4080	0
459	20241017	111000	252651390	4080	4075	4080	4075	1691
460	20241017	110900	245755135	4070	4070	4070	4070	0
461	20241017	110800	245755135	4070	4070	4070	4070	0
462	20241017	110700	245755135	4070	4070	4070	4070	0
463	20241017	110600	245755135	4070	4070	4070	4070	0
464	20241017	110500	245755135	4070	4070	4070	4070	0
465	20241017	110400	245755135	4070	4070	4070	4070	0
466	20241017	110300	245755135	4070	4070	4070	4070	101
467	20241017	110200	245344065	4070	4070	4070	4070	180
468	20241017	110100	244611465	4070	4070	4070	4070	0
469	20241017	110000	244611465	4070	4070	4070	4070	3300
470	20241017	105900	231180465	4070	4075	4075	4070	3500
471	20241017	105800	216930065	4075	4090	4095	4070	3228
472	20241017	105700	203760320	4070	4070	4085	4070	11336
473	20241017	105600	157617885	4080	4080	4080	4080	364
474	20241017	105500	156132765	4080	4080	4080	4080	120
475	20241017	105400	155643165	4090	4090	4090	4090	1
476	20241017	105300	155639075	4070	4055	4070	4055	208
477	20241017	105200	154794300	4045	4045	4045	4045	0
478	20241017	105100	154794300	4045	4050	4050	4045	1000
479	20241017	105000	150747060	4050	4050	4050	4050	0
480	20241017	104900	150747060	4050	4050	4050	4050	0
481	20241017	104800	150747060	4050	4050	4050	4050	0
482	20241017	104700	150747060	4050	4050	4050	4050	513
483	20241017	104600	148669410	4060	4060	4060	4060	0
484	20241017	104500	148669410	4060	4060	4060	4060	0
485	20241017	104400	148669410	4060	4060	4060	4060	1
486	20241017	104300	148665350	4050	4050	4050	4050	0
487	20241017	104200	148665350	4050	4050	4050	4050	230
488	20241017	104100	147733850	4050	4050	4050	4050	0
489	20241017	104000	147733850	4050	4050	4050	4050	0
490	20241017	103900	147733850	4050	4050	4050	4050	0
491	20241017	103800	147733850	4050	4050	4050	4050	0
492	20241017	103700	147733850	4050	4050	4050	4050	195
493	20241017	103600	146944100	4055	4055	4055	4055	0
494	20241017	103500	146944100	4055	4055	4055	4055	0
495	20241017	103400	146944100	4055	4055	4055	4055	1326
496	20241017	103300	141567170	4055	4055	4055	4055	59
497	20241017	103200	141327925	4055	4055	4055	4055	0
498	20241017	103100	141327925	4055	4055	4055	4055	0
499	20241017	103000	141327925	4055	4055	4055	4055	71
500	20241017	102900	141040020	4055	4055	4055	4055	906
501	20241017	102800	137366190	4055	4055	4055	4055	0
502	20241017	102700	137366190	4055	4055	4055	4055	0
503	20241017	102600	137366190	4055	4055	4055	4055	0
504	20241017	102500	137366190	4055	4055	4055	4055	0
505	20241017	102400	137366190	4055	4055	4055	4055	48
506	20241017	102300	137171550	4055	4060	4060	4055	702
507	20241017	102200	134322430	4065	4065	4065	4065	0
508	20241017	102100	134322430	4065	4065	4065	4065	12
509	20241017	102000	134273650	4065	4065	4065	4065	0
510	20241017	101900	134273650	4065	4065	4065	4065	0
511	20241017	101800	134273650	4065	4070	4070	4065	716
512	20241017	101700	131361110	4070	4080	4080	4070	5451
513	20241017	101600	109149110	4085	4085	4085	4085	0
514	20241017	101500	109149110	4085	4085	4085	4085	0
515	20241017	101400	109149110	4085	4085	4085	4085	5
516	20241017	101300	109128685	4085	4080	4085	4080	221
517	20241017	101200	108227000	4075	4075	4075	4075	0
518	20241017	101100	108227000	4075	4075	4075	4075	0
519	20241017	101000	108227000	4075	4075	4075	4075	0
520	20241017	100900	108227000	4075	4075	4075	4075	0
521	20241017	100800	108227000	4075	4090	4095	4075	421
522	20241017	100700	106510400	4085	4095	4095	4085	116
523	20241017	100600	106035980	4075	4075	4075	4075	0
524	20241017	100500	106035980	4075	4075	4075	4075	0
525	20241017	100400	106035980	4075	4075	4075	4075	0
526	20241017	100300	106035980	4075	4080	4080	4075	96
527	20241017	100200	105644580	4075	4075	4075	4075	3
528	20241017	100100	105632355	4070	4075	4100	4070	1502
529	20241017	100000	99492605	4075	4055	4095	4055	2008
530	20241017	095900	91313445	4055	4055	4055	4055	1
531	20241017	095800	91309390	4050	4050	4050	4050	15
532	20241017	095700	91248640	4050	4050	4050	4050	0
533	20241017	095600	91248640	4050	4050	4050	4050	0
534	20241017	095500	91248640	4050	4050	4050	4050	25
535	20241017	095400	91147390	4050	4050	4050	4050	0
536	20241017	095300	91147390	4050	4050	4050	4050	56
537	20241017	095200	90920590	4050	4050	4050	4050	300
538	20241017	095100	89705590	4045	4045	4045	4045	0
539	20241017	095000	89705590	4045	4045	4045	4045	0
540	20241017	094900	89705590	4045	4045	4045	4045	0
541	20241017	094800	89705590	4045	4045	4045	4045	0
542	20241017	094700	89705590	4045	4045	4045	4045	996
543	20241017	094600	85676770	4045	4045	4045	4045	0
544	20241017	094500	85676770	4045	4045	4045	4045	10
545	20241017	094400	85636320	4045	4050	4050	4045	79
546	20241017	094300	85316760	4045	4045	4045	4045	0
547	20241017	094200	85316760	4045	4045	4045	4045	50
548	20241017	094100	85114510	4045	4045	4045	4045	3
549	20241017	094000	85102375	4040	4040	4040	4040	3
550	20241017	093900	85090255	4040	4040	4040	4040	0
551	20241017	093800	85090255	4040	4040	4040	4040	0
552	20241017	093700	85090255	4040	4040	4040	4040	2
553	20241017	093600	85082175	4045	4045	4045	4045	856
554	20241017	093500	81619655	4045	4045	4045	4045	0
555	20241017	093400	81619655	4045	4045	4045	4045	0
556	20241017	093300	81619655	4045	4045	4045	4045	200
557	20241017	093200	80810655	4040	4050	4050	4040	505
558	20241017	093100	78769075	4045	4045	4045	4045	0
559	20241017	093000	78769075	4045	4045	4045	4045	24
560	20241017	092900	78671995	4045	4045	4045	4045	254
561	20241017	092800	77644565	4045	4045	4045	4045	25
562	20241017	092700	77543440	4045	4045	4045	4045	2
563	20241017	092600	77535350	4055	4055	4055	4055	30
564	20241017	092500	77413700	4055	4055	4055	4055	0
565	20241017	092400	77413700	4055	4055	4055	4055	1
566	20241017	092300	77409645	4045	4050	4050	4045	284
567	20241017	092200	76259990	4055	4055	4055	4055	0
568	20241017	092100	76259990	4055	4055	4055	4050	65
569	20241017	092000	75996440	4055	4055	4055	4055	12
570	20241017	091900	75947780	4055	4055	4055	4055	101
571	20241017	091800	75538225	4060	4060	4060	4060	323
572	20241017	091700	74226845	4060	4060	4060	4060	0
573	20241017	091600	74226845	4060	4060	4060	4060	20
574	20241017	091500	74145645	4060	4060	4060	4060	1
575	20241017	091400	74141585	4050	4045	4050	4045	1008
576	20241017	091300	70059275	4045	4045	4045	4045	385
577	20241017	091200	68501950	4045	4045	4045	4045	37
578	20241017	091100	68352285	4040	4045	4045	4040	2147
579	20241017	091000	59673265	4040	4045	4045	4040	2761
580	20241017	090900	48515820	4050	4050	4050	4050	711
581	20241017	090800	45636270	4055	4055	4055	4055	1548
582	20241017	090700	39359130	4060	4055	4060	4055	64
583	20241017	090600	39099300	4055	4060	4060	4055	90
584	20241017	090500	38734015	4060	4060	4060	4060	288
585	20241017	090400	37564735	4060	4065	4065	4060	3029
586	20241017	090300	25266655	4065	4060	4065	4060	1137
587	20241017	090200	20645350	4060	4060	4060	4060	1620
588	20241017	090100	14068150	4065	4070	4070	4065	866
589	20241017	090000	10543705	4085	4085	4085	4060	2584