KissMeData/006060/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184700	329985000	4100	4100	4100	4100	2335
3	20241024	184600	329985000	4100	4100	4100	4100	0
4	20241024	184500	329985000	4100	4100	4100	4100	0
5	20241024	184400	329985000	4100	4100	4100	4100	0
6	20241024	184300	329985000	4100	4100	4100	4100	0
7	20241024	184200	329985000	4100	4100	4100	4100	0
8	20241024	184100	329985000	4100	4100	4100	4100	0
9	20241024	184000	329985000	4100	4100	4100	4100	0
10	20241024	183900	329985000	4100	4100	4100	4100	0
11	20241024	183800	329985000	4100	4100	4100	4100	0
12	20241024	183700	329985000	4100	4100	4100	4100	0
13	20241024	183600	329985000	4100	4100	4100	4100	0
14	20241024	183500	329985000	4100	4100	4100	4100	0
15	20241024	183400	329985000	4100	4100	4100	4100	0
16	20241024	183300	329985000	4100	4100	4100	4100	0
17	20241024	183200	329985000	4100	4100	4100	4100	0
18	20241024	183100	329985000	4100	4100	4100	4100	0
19	20241024	183000	329985000	4100	4100	4100	4100	0
20	20241024	182900	329985000	4100	4100	4100	4100	0
21	20241024	182800	329985000	4100	4100	4100	4100	0
22	20241024	182700	329985000	4100	4100	4100	4100	0
23	20241024	182600	329985000	4100	4100	4100	4100	0
24	20241024	182500	329985000	4100	4100	4100	4100	0
25	20241024	182400	329985000	4100	4100	4100	4100	0
26	20241024	182300	329985000	4100	4100	4100	4100	0
27	20241024	182200	329985000	4100	4100	4100	4100	0
28	20241024	182100	329985000	4100	4100	4100	4100	0
29	20241024	182000	329985000	4100	4100	4100	4100	0
30	20241024	181900	329985000	4100	4100	4100	4100	0
31	20241024	181800	329985000	4100	4100	4100	4100	0
32	20241024	181700	329985000	4100	4100	4100	4100	2335
33	20241024	181600	329985000	4100	4100	4100	4100	0
34	20241024	181500	329985000	4100	4100	4100	4100	0
35	20241024	181400	329985000	4100	4100	4100	4100	0
36	20241024	181300	329985000	4100	4100	4100	4100	0
37	20241024	181200	329985000	4100	4100	4100	4100	0
38	20241024	181100	329985000	4100	4100	4100	4100	0
39	20241024	181000	329985000	4100	4100	4100	4100	0
40	20241024	180900	329985000	4100	4100	4100	4100	0
41	20241024	180800	329985000	4100	4100	4100	4100	0
42	20241024	180700	329985000	4100	4100	4100	4100	0
43	20241024	180600	329985000	4100	4100	4100	4100	0
44	20241024	180500	329985000	4100	4100	4100	4100	0
45	20241024	180400	329985000	4100	4100	4100	4100	0
46	20241024	180300	329985000	4100	4100	4100	4100	0
47	20241024	180200	329985000	4100	4100	4100	4100	0
48	20241024	180100	329985000	4100	4100	4100	4100	0
49	20241024	180000	329985000	4100	4100	4100	4100	0
50	20241024	175900	329985000	4100	4100	4100	4100	0
51	20241024	175800	329985000	4100	4100	4100	4100	0
52	20241024	175700	329985000	4100	4100	4100	4100	0
53	20241024	175600	329985000	4100	4100	4100	4100	0
54	20241024	175500	329985000	4100	4100	4100	4100	0
55	20241024	175400	329985000	4100	4100	4100	4100	0
56	20241024	175300	329985000	4100	4100	4100	4100	0
57	20241024	175200	329985000	4100	4100	4100	4100	0
58	20241024	175100	329985000	4100	4100	4100	4100	0
59	20241024	175000	329985000	4100	4100	4100	4100	0
60	20241024	174900	329985000	4100	4100	4100	4100	0
61	20241024	174800	329985000	4100	4100	4100	4100	0
62	20241024	174700	329985000	4100	4100	4100	4100	2335
63	20241024	174600	329985000	4100	4100	4100	4100	0
64	20241024	174500	329985000	4100	4100	4100	4100	0
65	20241024	174400	329985000	4100	4100	4100	4100	0
66	20241024	174300	329985000	4100	4100	4100	4100	0
67	20241024	174200	329985000	4100	4100	4100	4100	0
68	20241024	174100	329985000	4100	4100	4100	4100	0
69	20241024	174000	329985000	4100	4100	4100	4100	0
70	20241024	173900	329985000	4100	4100	4100	4100	0
71	20241024	173800	329985000	4100	4100	4100	4100	0
72	20241024	173700	329985000	4100	4100	4100	4100	0
73	20241024	173600	329985000	4100	4100	4100	4100	0
74	20241024	173500	329985000	4100	4100	4100	4100	0
75	20241024	173400	329985000	4100	4100	4100	4100	0
76	20241024	173300	329985000	4100	4100	4100	4100	0
77	20241024	173200	329985000	4100	4100	4100	4100	0
78	20241024	173100	329985000	4100	4100	4100	4100	0
79	20241024	173000	329985000	4100	4100	4100	4100	0
80	20241024	172900	329985000	4100	4100	4100	4100	0
81	20241024	172800	329985000	4100	4100	4100	4100	0
82	20241024	172700	329985000	4100	4100	4100	4100	0
83	20241024	172600	329985000	4100	4100	4100	4100	0
84	20241024	172500	329985000	4100	4100	4100	4100	0
85	20241024	172400	329985000	4100	4100	4100	4100	0
86	20241024	172300	329985000	4100	4100	4100	4100	0
87	20241024	172200	329985000	4100	4100	4100	4100	0
88	20241024	172100	329985000	4100	4100	4100	4100	0
89	20241024	172000	329985000	4100	4100	4100	4100	0
90	20241024	171900	329985000	4100	4100	4100	4100	0
91	20241024	171800	329985000	4100	4100	4100	4100	0
92	20241024	171700	329985000	4100	4100	4100	4100	2335
93	20241024	171600	329985000	4100	4100	4100	4100	0
94	20241024	171500	329985000	4100	4100	4100	4100	0
95	20241024	171400	329985000	4100	4100	4100	4100	0
96	20241024	171300	329985000	4100	4100	4100	4100	0
97	20241024	171200	329985000	4100	4100	4100	4100	0
98	20241024	171100	329985000	4100	4100	4100	4100	0
99	20241024	171000	329985000	4100	4100	4100	4100	0
100	20241024	170900	329985000	4100	4100	4100	4100	0
101	20241024	170800	329985000	4100	4100	4100	4100	0
102	20241024	170700	329985000	4100	4100	4100	4100	0
103	20241024	170600	329985000	4100	4100	4100	4100	0
104	20241024	170500	329985000	4100	4100	4100	4100	0
105	20241024	170400	329985000	4100	4100	4100	4100	0
106	20241024	170300	329985000	4100	4100	4100	4100	0
107	20241024	170200	329985000	4100	4100	4100	4100	0
108	20241024	170100	329985000	4100	4100	4100	4100	0
109	20241024	170000	329985000	4100	4100	4100	4100	0
110	20241024	165900	329985000	4100	4100	4100	4100	0
111	20241024	165800	329985000	4100	4100	4100	4100	0
112	20241024	165700	329985000	4100	4100	4100	4100	0
113	20241024	165600	329985000	4100	4100	4100	4100	0
114	20241024	165500	329985000	4100	4100	4100	4100	0
115	20241024	165400	329985000	4100	4100	4100	4100	0
116	20241024	165300	329985000	4100	4100	4100	4100	0
117	20241024	165200	329985000	4100	4100	4100	4100	0
118	20241024	165100	329985000	4100	4100	4100	4100	0
119	20241024	165000	329985000	4100	4100	4100	4100	0
120	20241024	164900	329985000	4100	4100	4100	4100	0
121	20241024	164800	329985000	4100	4100	4100	4100	0
122	20241024	164700	329985000	4100	4100	4100	4100	2335
123	20241024	164600	329985000	4100	4100	4100	4100	0
124	20241024	164500	329985000	4100	4100	4100	4100	0
125	20241024	164400	329985000	4100	4100	4100	4100	0
126	20241024	164300	329985000	4100	4100	4100	4100	0
127	20241024	164200	329985000	4100	4100	4100	4100	0
128	20241024	164100	329985000	4100	4100	4100	4100	0
129	20241024	164000	329985000	4100	4100	4100	4100	0
130	20241024	163900	329985000	4100	4100	4100	4100	0
131	20241024	163800	329985000	4100	4100	4100	4100	0
132	20241024	163700	329985000	4100	4100	4100	4100	0
133	20241024	163600	329985000	4100	4100	4100	4100	0
134	20241024	163500	329985000	4100	4100	4100	4100	0
135	20241024	163400	329985000	4100	4100	4100	4100	0
136	20241024	163300	329985000	4100	4100	4100	4100	0
137	20241024	163200	329985000	4100	4100	4100	4100	0
138	20241024	163100	329985000	4100	4100	4100	4100	0
139	20241024	163000	329985000	4100	4100	4100	4100	0
140	20241024	162900	329985000	4100	4100	4100	4100	0
141	20241024	162800	329985000	4100	4100	4100	4100	0
142	20241024	162700	329985000	4100	4100	4100	4100	0
143	20241024	162600	329985000	4100	4100	4100	4100	0
144	20241024	162500	329985000	4100	4100	4100	4100	0
145	20241024	162400	329985000	4100	4100	4100	4100	0
146	20241024	162300	329985000	4100	4100	4100	4100	0
147	20241024	162200	329985000	4100	4100	4100	4100	0
148	20241024	162100	329985000	4100	4100	4100	4100	0
149	20241024	162000	329985000	4100	4100	4100	4100	0
150	20241024	161900	329985000	4100	4100	4100	4100	0
151	20241024	161800	329985000	4100	4100	4100	4100	0
152	20241024	161700	329985000	4100	4100	4100	4100	2335
153	20241024	161600	329985000	4100	4100	4100	4100	0
154	20241024	161500	329985000	4100	4100	4100	4100	0
155	20241024	161400	329985000	4100	4100	4100	4100	0
156	20241024	161300	329985000	4100	4100	4100	4100	0
157	20241024	161200	329985000	4100	4100	4100	4100	0
158	20241024	161100	329985000	4100	4100	4100	4100	0
159	20241024	161000	329985000	4100	4100	4100	4100	0
160	20241024	160900	329985000	4100	4100	4100	4100	0
161	20241024	160800	329985000	4100	4100	4100	4100	0
162	20241024	160700	329985000	4100	4100	4100	4100	0
163	20241024	160600	329985000	4100	4100	4100	4100	0
164	20241024	160500	329985000	4100	4100	4100	4100	0
165	20241024	160400	329985000	4100	4100	4100	4100	0
166	20241024	160300	329985000	4100	4100	4100	4100	0
167	20241024	160200	329985000	4100	4100	4100	4100	0
168	20241024	160100	329985000	4100	4100	4100	4100	0
169	20241024	160000	329985000	4100	4100	4100	4100	0
170	20241024	155900	329985000	4100	4100	4100	4100	0
171	20241024	155800	329985000	4100	4100	4100	4100	0
172	20241024	155700	329985000	4100	4100	4100	4100	0
173	20241024	155600	329985000	4100	4100	4100	4100	0
174	20241024	155500	329985000	4100	4100	4100	4100	0
175	20241024	155400	329985000	4100	4100	4100	4100	0
176	20241024	155300	329985000	4100	4100	4100	4100	0
177	20241024	155200	329985000	4100	4100	4100	4100	0
178	20241024	155100	329985000	4100	4100	4100	4100	0
179	20241024	155000	329985000	4100	4100	4100	4100	0
180	20241024	154900	329985000	4100	4100	4100	4100	0
181	20241024	154800	329985000	4100	4100	4100	4100	0
182	20241024	154700	329985000	4100	4100	4100	4100	2335
183	20241024	154600	329985000	4100	4100	4100	4100	0
184	20241024	154500	329985000	4100	4100	4100	4100	0
185	20241024	154400	329985000	4100	4100	4100	4100	0
186	20241024	154300	329985000	4100	4100	4100	4100	0
187	20241024	154200	329985000	4100	4100	4100	4100	0
188	20241024	154100	329985000	4100	4100	4100	4100	0
189	20241024	154000	329985000	4100	4100	4100	4100	0
190	20241024	153900	329985000	4100	4100	4100	4100	0
191	20241024	153800	329985000	4100	4100	4100	4100	0
192	20241024	153700	329985000	4100	4100	4100	4100	0
193	20241024	153600	329985000	4100	4100	4100	4100	0
194	20241024	153500	329985000	4100	4100	4100	4100	0
195	20241024	153400	329985000	4100	4100	4100	4100	0
196	20241024	153300	329985000	4100	4100	4100	4100	0
197	20241024	153200	329985000	4100	4100	4100	4100	0
198	20241024	153100	329985000	4100	4100	4100	4100	0
199	20241024	153000	329985000	4100	4100	4100	4100	2335
200	20241024	152900	320411500	4095	4095	4095	4095	0
201	20241024	152800	320411500	4095	4095	4095	4095	0
202	20241024	152700	320411500	4095	4095	4095	4095	0
203	20241024	152600	320411500	4095	4095	4095	4095	0
204	20241024	152500	320411500	4095	4095	4095	4095	0
205	20241024	152400	320411500	4095	4095	4095	4095	0
206	20241024	152300	320411500	4095	4095	4095	4095	0
207	20241024	152200	320411500	4095	4095	4095	4095	0
208	20241024	152100	320411500	4095	4095	4095	4095	0
209	20241024	152000	320411500	4095	4095	4095	4095	0
210	20241024	151900	320411500	4095	4095	4095	4095	190
211	20241024	151800	319633450	4095	4090	4095	4090	589
212	20241024	151700	317221745	4090	4090	4090	4090	11
213	20241024	151600	317176755	4080	4080	4080	4080	0
214	20241024	151500	317176755	4080	4080	4080	4080	0
215	20241024	151400	317176755	4080	4085	4085	4080	50
216	20241024	151300	316972745	4080	4080	4080	4080	0
217	20241024	151200	316972745	4080	4080	4080	4080	308
218	20241024	151100	315716105	4085	4085	4085	4085	12
219	20241024	151000	315667085	4085	4080	4085	4080	1033
220	20241024	150900	311452295	4085	4085	4085	4085	262
221	20241024	150800	310382025	4085	4085	4085	4085	0
222	20241024	150700	310382025	4085	4090	4090	4085	72
223	20241024	150600	310087895	4095	4095	4095	4095	0
224	20241024	150500	310087895	4095	4095	4095	4095	0
225	20241024	150400	310087895	4095	4095	4095	4095	0
226	20241024	150300	310087895	4095	4080	4095	4080	540
227	20241024	150200	307879720	4075	4075	4075	4075	0
228	20241024	150100	307879720	4075	4080	4080	4075	72
229	20241024	150000	307586160	4080	4080	4080	4080	0
230	20241024	145900	307586160	4080	4080	4080	4080	31
231	20241024	145800	307459680	4080	4080	4080	4080	0
232	20241024	145700	307459680	4080	4080	4080	4080	0
233	20241024	145600	307459680	4080	4080	4080	4080	0
234	20241024	145500	307459680	4080	4080	4080	4080	0
235	20241024	145400	307459680	4080	4080	4080	4080	0
236	20241024	145300	307459680	4080	4080	4080	4080	0
237	20241024	145200	307459680	4080	4080	4080	4080	1
238	20241024	145100	307455600	4080	4080	4080	4080	0
239	20241024	145000	307455600	4080	4080	4080	4080	0
240	20241024	144900	307455600	4080	4080	4080	4080	1
241	20241024	144800	307451520	4085	4070	4085	4070	104
242	20241024	144700	307028200	4080	4080	4080	4080	0
243	20241024	144600	307028200	4080	4080	4080	4080	0
244	20241024	144500	307028200	4080	4080	4080	4080	0
245	20241024	144400	307028200	4080	4080	4080	4080	7
246	20241024	144300	306999640	4070	4070	4070	4070	1
247	20241024	144200	306995570	4075	4075	4075	4075	0
248	20241024	144100	306995570	4075	4075	4075	4075	0
249	20241024	144000	306995570	4075	4075	4075	4075	0
250	20241024	143900	306995570	4075	4075	4075	4075	0
251	20241024	143800	306995570	4075	4075	4075	4075	0
252	20241024	143700	306995570	4075	4075	4075	4075	14
253	20241024	143600	306938520	4075	4075	4075	4075	0
254	20241024	143500	306938520	4075	4075	4075	4075	6
255	20241024	143400	306914070	4075	4075	4080	4075	33
256	20241024	143300	306779460	4070	4070	4070	4070	0
257	20241024	143200	306779460	4070	4080	4080	4070	1095
258	20241024	143100	302322800	4080	4080	4080	4080	5
259	20241024	143000	302302400	4075	4075	4075	4075	0
260	20241024	142900	302302400	4075	4075	4075	4075	936
261	20241024	142800	298488200	4085	4085	4085	4085	0
262	20241024	142700	298488200	4085	4085	4085	4085	0
263	20241024	142600	298488200	4085	4085	4085	4085	0
264	20241024	142500	298488200	4085	4085	4085	4085	0
265	20241024	142400	298488200	4085	4085	4085	4085	0
266	20241024	142300	298488200	4085	4085	4085	4085	0
267	20241024	142200	298488200	4085	4085	4085	4085	0
268	20241024	142100	298488200	4085	4085	4085	4085	0
269	20241024	142000	298488200	4085	4085	4085	4085	0
270	20241024	141900	298488200	4085	4085	4085	4085	2
271	20241024	141800	298480030	4075	4075	4075	4075	40
272	20241024	141700	298317030	4075	4075	4075	4075	0
273	20241024	141600	298317030	4075	4075	4075	4075	0
274	20241024	141500	298317030	4075	4075	4075	4075	0
275	20241024	141400	298317030	4075	4075	4075	4075	630
276	20241024	141300	295749780	4075	4075	4075	4075	17
277	20241024	141200	295680505	4085	4085	4085	4085	1
278	20241024	141100	295676420	4085	4085	4085	4085	532
279	20241024	141000	293503200	4085	4085	4085	4085	4
280	20241024	140900	293486860	4085	4085	4085	4085	0
281	20241024	140800	293486860	4085	4085	4085	4085	0
282	20241024	140700	293486860	4085	4085	4085	4085	0
283	20241024	140600	293486860	4085	4090	4090	4075	10150
284	20241024	140500	252064195	4095	4095	4095	4095	0
285	20241024	140400	252064195	4095	4095	4095	4095	0
286	20241024	140300	252064195	4095	4095	4095	4095	0
287	20241024	140200	252064195	4095	4095	4095	4095	0
288	20241024	140100	252064195	4095	4095	4095	4095	0
289	20241024	140000	252064195	4095	4095	4095	4095	0
290	20241024	135900	252064195	4095	4095	4095	4095	1
291	20241024	135800	252060100	4090	4090	4090	4090	174
292	20241024	135700	251348440	4090	4090	4090	4090	0
293	20241024	135600	251348440	4090	4090	4090	4090	0
294	20241024	135500	251348440	4090	4090	4090	4090	500
295	20241024	135400	249303440	4090	4090	4090	4090	0
296	20241024	135300	249303440	4090	4090	4090	4090	0
297	20241024	135200	249303440	4090	4090	4090	4090	0
298	20241024	135100	249303440	4090	4090	4090	4090	0
299	20241024	135000	249303440	4090	4090	4090	4090	479
300	20241024	134900	247344330	4090	4090	4090	4090	119
301	20241024	134800	246857620	4090	4095	4095	4090	188
302	20241024	134700	246088590	4100	4100	4100	4100	2
303	20241024	134600	246080390	4100	4100	4100	4100	0
304	20241024	134500	246080390	4100	4100	4100	4100	1
305	20241024	134400	246076290	4095	4095	4095	4095	10
306	20241024	134300	246035340	4095	4095	4095	4095	0
307	20241024	134200	246035340	4095	4095	4095	4095	50
308	20241024	134100	245830590	4095	4095	4095	4095	10
309	20241024	134000	245789640	4095	4095	4095	4095	0
310	20241024	133900	245789640	4095	4095	4095	4095	100
311	20241024	133800	245380140	4095	4095	4095	4095	200
312	20241024	133700	244561140	4095	4095	4095	4095	80
313	20241024	133600	244233540	4100	4100	4100	4100	1
314	20241024	133500	244229440	4100	4100	4100	4100	38
315	20241024	133400	244073640	4100	4100	4100	4100	0
316	20241024	133300	244073640	4100	4100	4100	4100	0
317	20241024	133200	244073640	4100	4100	4100	4100	0
318	20241024	133100	244073640	4100	4100	4100	4100	0
319	20241024	133000	244073640	4100	4100	4100	4100	0
320	20241024	132900	244073640	4100	4100	4100	4100	0
321	20241024	132800	244073640	4100	4100	4100	4100	0
322	20241024	132700	244073640	4100	4095	4100	4095	49
323	20241024	132600	243872860	4105	4105	4105	4105	0
324	20241024	132500	243872860	4105	4105	4105	4105	0
325	20241024	132400	243872860	4105	4105	4105	4105	6
326	20241024	132300	243848230	4105	4095	4105	4095	214
327	20241024	132200	242971870	4095	4095	4095	4095	0
328	20241024	132100	242971870	4095	4095	4095	4095	0
329	20241024	132000	242971870	4095	4095	4095	4095	20
330	20241024	131900	242889970	4105	4105	4105	4105	0
331	20241024	131800	242889970	4105	4105	4105	4105	1
332	20241024	131700	242885865	4100	4100	4100	4100	0
333	20241024	131600	242885865	4100	4090	4100	4090	143
334	20241024	131500	242299765	4100	4095	4100	4095	1232
335	20241024	131400	237248675	4100	4100	4100	4090	1500
336	20241024	131300	231108685	4100	4100	4100	4100	0
337	20241024	131200	231108685	4100	4100	4100	4100	0
338	20241024	131100	231108685	4100	4100	4100	4100	95
339	20241024	131000	230719185	4100	4100	4100	4100	0
340	20241024	130900	230719185	4100	4100	4100	4100	0
341	20241024	130800	230719185	4100	4100	4100	4100	180
342	20241024	130700	229981185	4100	4100	4100	4100	0
343	20241024	130600	229981185	4100	4100	4100	4100	40
344	20241024	130500	229817185	4100	4100	4100	4100	4
345	20241024	130400	229800785	4100	4100	4100	4100	1
346	20241024	130300	229796685	4090	4090	4090	4090	0
347	20241024	130200	229796685	4090	4090	4090	4090	7
348	20241024	130100	229768055	4100	4100	4100	4100	10
349	20241024	130000	229727055	4100	4100	4100	4100	1
350	20241024	125900	229722955	4100	4100	4100	4100	0
351	20241024	125800	229722955	4100	4100	4100	4100	181
352	20241024	125700	228980855	4100	4100	4100	4100	1
353	20241024	125600	228976755	4100	4090	4100	4090	3000
354	20241024	125500	216678025	4090	4090	4090	4090	100
355	20241024	125400	216269025	4095	4095	4095	4095	0
356	20241024	125300	216269025	4095	4095	4095	4095	0
357	20241024	125200	216269025	4095	4095	4095	4095	0
358	20241024	125100	216269025	4095	4090	4095	4090	103
359	20241024	125000	215847255	4090	4090	4090	4090	0
360	20241024	124900	215847255	4090	4090	4090	4090	0
361	20241024	124800	215847255	4090	4090	4090	4090	0
362	20241024	124700	215847255	4090	4090	4090	4090	0
363	20241024	124600	215847255	4090	4095	4095	4090	306
364	20241024	124500	214594355	4100	4100	4100	4100	0
365	20241024	124400	214594355	4100	4100	4100	4100	68
366	20241024	124300	214315555	4100	4100	4100	4100	0
367	20241024	124200	214315555	4100	4100	4100	4100	54
368	20241024	124100	214094155	4095	4095	4095	4095	1
369	20241024	124000	214090060	4100	4100	4100	4100	0
370	20241024	123900	214090060	4100	4095	4100	4095	2127
371	20241024	123800	205374075	4090	4090	4090	4090	375
372	20241024	123700	203840325	4090	4085	4090	4085	2236
373	20241024	123600	194699605	4080	4080	4080	4080	0
374	20241024	123500	194699605	4080	4085	4085	4080	99
375	20241024	123400	194295675	4080	4075	4080	4075	5699
376	20241024	123300	171043915	4065	4070	4070	4065	1767
377	20241024	123200	163852695	4070	4070	4070	4070	5
378	20241024	123100	163832345	4080	4080	4080	4080	24
379	20241024	123000	163734425	4080	4080	4080	4080	1
380	20241024	122900	163730345	4075	4075	4075	4075	49
381	20241024	122800	163530670	4075	4075	4075	4075	0
382	20241024	122700	163530670	4075	4075	4075	4075	0
383	20241024	122600	163530670	4075	4075	4075	4075	0
384	20241024	122500	163530670	4075	4080	4080	4075	2
385	20241024	122400	163522515	4080	4080	4080	4080	0
386	20241024	122300	163522515	4080	4080	4080	4080	1
387	20241024	122200	163518435	4075	4075	4075	4075	1
388	20241024	122100	163514360	4085	4085	4085	4085	0
389	20241024	122000	163514360	4085	4085	4085	4085	0
390	20241024	121900	163514360	4085	4085	4085	4085	0
391	20241024	121800	163514360	4085	4080	4085	4080	15
392	20241024	121700	163453090	4085	4080	4085	4080	2
393	20241024	121600	163444925	4070	4070	4070	4070	0
394	20241024	121500	163444925	4070	4070	4070	4070	0
395	20241024	121400	163444925	4070	4070	4070	4070	0
396	20241024	121300	163444925	4070	4070	4070	4070	0
397	20241024	121200	163444925	4070	4070	4070	4070	0
398	20241024	121100	163444925	4070	4085	4085	4070	105
399	20241024	121000	163016880	4080	4080	4080	4080	0
400	20241024	120900	163016880	4080	4080	4080	4080	0
401	20241024	120800	163016880	4080	4080	4080	4080	1
402	20241024	120700	163012800	4080	4070	4080	4070	366
403	20241024	120600	161519770	4080	4080	4080	4080	1
404	20241024	120500	161515690	4075	4075	4075	4075	0
405	20241024	120400	161515690	4075	4075	4075	4075	0
406	20241024	120300	161515690	4075	4075	4075	4075	0
407	20241024	120200	161515690	4075	4075	4075	4075	0
408	20241024	120100	161515690	4075	4075	4075	4075	0
409	20241024	120000	161515690	4075	4075	4075	4075	0
410	20241024	115900	161515690	4075	4075	4075	4075	329
411	20241024	115800	160175015	4075	4075	4075	4075	0
412	20241024	115700	160175015	4075	4075	4075	4075	1
413	20241024	115600	160170940	4075	4075	4075	4075	102
414	20241024	115500	159755290	4070	4070	4070	4070	0
415	20241024	115400	159755290	4070	4070	4070	4070	0
416	20241024	115300	159755290	4070	4070	4070	4070	0
417	20241024	115200	159755290	4070	4070	4070	4070	0
418	20241024	115100	159755290	4070	4070	4070	4070	21
419	20241024	115000	159669820	4065	4065	4065	4065	50
420	20241024	114900	159466570	4060	4060	4060	4060	0
421	20241024	114800	159466570	4060	4060	4060	4060	0
422	20241024	114700	159466570	4060	4060	4060	4060	0
423	20241024	114600	159466570	4060	4060	4060	4060	0
424	20241024	114500	159466570	4060	4060	4060	4060	0
425	20241024	114400	159466570	4060	4060	4060	4060	0
426	20241024	114300	159466570	4060	4060	4060	4060	0
427	20241024	114200	159466570	4060	4060	4060	4060	6
428	20241024	114100	159442210	4070	4070	4070	4070	0
429	20241024	114000	159442210	4070	4070	4070	4070	0
430	20241024	113900	159442210	4070	4070	4070	4070	0
431	20241024	113800	159442210	4070	4070	4070	4070	1
432	20241024	113700	159438140	4075	4075	4075	4075	0
433	20241024	113600	159438140	4075	4075	4075	4075	0
434	20241024	113500	159438140	4075	4075	4075	4075	0
435	20241024	113400	159438140	4075	4075	4075	4075	0
436	20241024	113300	159438140	4075	4070	4075	4070	61
437	20241024	113200	159189725	4070	4070	4070	4070	0
438	20241024	113100	159189725	4070	4070	4070	4070	0
439	20241024	113000	159189725	4070	4070	4070	4070	0
440	20241024	112900	159189725	4070	4070	4070	4070	0
441	20241024	112800	159189725	4070	4070	4070	4070	0
442	20241024	112700	159189725	4070	4070	4070	4070	0
443	20241024	112600	159189725	4070	4070	4070	4070	0
444	20241024	112500	159189725	4070	4070	4070	4070	0
445	20241024	112400	159189725	4070	4070	4070	4070	0
446	20241024	112300	159189725	4070	4070	4070	4070	0
447	20241024	112200	159189725	4070	4070	4070	4070	0
448	20241024	112100	159189725	4070	4070	4070	4070	0
449	20241024	112000	159189725	4070	4070	4070	4070	0
450	20241024	111900	159189725	4070	4070	4070	4070	0
451	20241024	111800	159189725	4070	4070	4070	4070	0
452	20241024	111700	159189725	4070	4070	4070	4070	30
453	20241024	111600	159067625	4065	4065	4065	4065	0
454	20241024	111500	159067625	4065	4065	4065	4065	0
455	20241024	111400	159067625	4065	4065	4065	4065	0
456	20241024	111300	159067625	4065	4060	4065	4060	55
457	20241024	111200	158844150	4060	4060	4060	4060	0
458	20241024	111100	158844150	4060	4060	4060	4060	0
459	20241024	111000	158844150	4060	4060	4060	4060	0
460	20241024	110900	158844150	4060	4060	4060	4060	0
461	20241024	110800	158844150	4060	4060	4060	4060	0
462	20241024	110700	158844150	4060	4065	4065	4060	246
463	20241024	110600	157844810	4065	4070	4070	4065	82
464	20241024	110500	157511110	4070	4070	4070	4070	0
465	20241024	110400	157511110	4070	4070	4070	4070	26
466	20241024	110300	157405290	4070	4070	4070	4070	0
467	20241024	110200	157405290	4070	4070	4070	4070	0
468	20241024	110100	157405290	4070	4070	4070	4070	1
469	20241024	110000	157401220	4070	4070	4070	4070	2
470	20241024	105900	157393080	4060	4060	4060	4060	0
471	20241024	105800	157393080	4060	4060	4060	4060	0
472	20241024	105700	157393080	4060	4060	4060	4060	0
473	20241024	105600	157393080	4060	4060	4060	4060	0
474	20241024	105500	157393080	4060	4060	4060	4060	6
475	20241024	105400	157368720	4065	4065	4065	4065	0
476	20241024	105300	157368720	4065	4065	4065	4065	0
477	20241024	105200	157368720	4065	4060	4065	4060	1246
478	20241024	105100	152303750	4060	4060	4060	4060	59
479	20241024	105000	152064210	4050	4060	4060	4050	7
480	20241024	104900	152035805	4055	4055	4055	4055	70
481	20241024	104800	151751955	4060	4060	4060	4060	0
482	20241024	104700	151751955	4060	4060	4060	4060	22
483	20241024	104600	151662635	4060	4060	4060	4060	1
484	20241024	104500	151658575	4055	4055	4055	4055	224
485	20241024	104400	150750255	4055	4055	4055	4055	115
486	20241024	104300	150283930	4055	4055	4055	4055	0
487	20241024	104200	150283930	4055	4055	4055	4055	43
488	20241024	104100	150109565	4050	4050	4050	4050	0
489	20241024	104000	150109565	4050	4050	4050	4050	0
490	20241024	103900	150109565	4050	4050	4050	4050	50
491	20241024	103800	149907065	4050	4050	4050	4050	0
492	20241024	103700	149907065	4050	4050	4050	4050	0
493	20241024	103600	149907065	4050	4050	4050	4050	19
494	20241024	103500	149830115	4055	4055	4055	4055	0
495	20241024	103400	149830115	4055	4055	4055	4055	0
496	20241024	103300	149830115	4055	4055	4055	4055	0
497	20241024	103200	149830115	4055	4055	4055	4055	0
498	20241024	103100	149830115	4055	4055	4055	4055	0
499	20241024	103000	149830115	4055	4055	4055	4055	92
500	20241024	102900	149457055	4055	4055	4055	4055	0
501	20241024	102800	149457055	4055	4055	4055	4055	0
502	20241024	102700	149457055	4055	4055	4055	4055	0
503	20241024	102600	149457055	4055	4055	4055	4055	0
504	20241024	102500	149457055	4055	4055	4055	4055	4
505	20241024	102400	149440835	4055	4055	4055	4055	0
506	20241024	102300	149440835	4055	4055	4055	4055	100
507	20241024	102200	149035335	4055	4055	4055	4055	0
508	20241024	102100	149035335	4055	4055	4055	4055	0
509	20241024	102000	149035335	4055	4055	4055	4055	0
510	20241024	101900	149035335	4055	4055	4055	4055	6
511	20241024	101800	149011005	4060	4060	4060	4060	0
512	20241024	101700	149011005	4060	4060	4060	4060	0
513	20241024	101600	149011005	4060	4060	4060	4060	1
514	20241024	101500	149006945	4060	4060	4060	4060	0
515	20241024	101400	149006945	4060	4060	4060	4060	2
516	20241024	101300	148998825	4055	4055	4055	4055	35
517	20241024	101200	148856900	4055	4055	4055	4055	0
518	20241024	101100	148856900	4055	4055	4055	4055	0
519	20241024	101000	148856900	4055	4055	4055	4055	29
520	20241024	100900	148739305	4065	4065	4065	4065	70
521	20241024	100800	148454755	4065	4065	4065	4065	0
522	20241024	100700	148454755	4065	4065	4065	4065	0
523	20241024	100600	148454755	4065	4060	4070	4060	840
524	20241024	100500	145036165	4055	4055	4055	4055	1001
525	20241024	100400	140977110	4055	4055	4055	4055	0
526	20241024	100300	140977110	4055	4055	4055	4055	0
527	20241024	100200	140977110	4055	4055	4055	4055	0
528	20241024	100100	140977110	4055	4045	4055	4045	1053
529	20241024	100000	136712530	4045	4045	4045	4045	0
530	20241024	095900	136712530	4045	4045	4045	4045	0
531	20241024	095800	136712530	4045	4045	4045	4045	0
532	20241024	095700	136712530	4045	4045	4045	4045	30
533	20241024	095600	136591180	4045	4045	4045	4045	0
534	20241024	095500	136591180	4045	4045	4045	4045	0
535	20241024	095400	136591180	4045	4045	4045	4045	0
536	20241024	095300	136591180	4045	4045	4045	4045	0
537	20241024	095200	136591180	4045	4040	4050	4040	819
538	20241024	095100	133279210	4045	4040	4045	4040	1054
539	20241024	095000	129020985	4050	4050	4050	4035	3834
540	20241024	094900	113547865	4045	4045	4045	4040	4449
541	20241024	094800	95561660	4045	4055	4055	4040	2495
542	20241024	094700	85471650	4055	4045	4065	4045	1774
543	20241024	094600	78284385	4045	4050	4060	4035	6144
544	20241024	094500	53444880	4060	4060	4060	4060	0
545	20241024	094400	53444880	4060	4060	4060	4060	61
546	20241024	094300	53197220	4060	4060	4060	4060	0
547	20241024	094200	53197220	4060	4060	4060	4060	1
548	20241024	094100	53193160	4060	4060	4060	4060	0
549	20241024	094000	53193160	4060	4055	4060	4055	1285
550	20241024	093900	47979900	4055	4055	4055	4055	0
551	20241024	093800	47979900	4055	4060	4060	4045	2080
552	20241024	093700	39551030	4055	4070	4070	4055	1000
553	20241024	093600	35490360	4075	4075	4075	4075	439
554	20241024	093500	33701435	4075	4075	4075	4075	434
555	20241024	093400	31932885	4070	4065	4070	4065	565
556	20241024	093300	29633990	4060	4055	4060	4050	400
557	20241024	093200	28010865	4060	4060	4060	4060	0
558	20241024	093100	28010865	4060	4060	4060	4060	0
559	20241024	093000	28010865	4060	4060	4060	4060	75
560	20241024	092900	27706365	4060	4050	4060	4050	3477
561	20241024	092800	13620185	4040	4040	4040	4040	331
562	20241024	092700	12282945	4030	4030	4040	4030	93
563	20241024	092600	11907915	4040	4040	4040	4040	0
564	20241024	092500	11907915	4040	4040	4040	4040	0
565	20241024	092400	11907915	4040	4040	4040	4040	1
566	20241024	092300	11903875	4050	4050	4050	4050	0
567	20241024	092200	11903875	4050	4030	4050	4030	53
568	20241024	092100	11689245	4050	4025	4050	4025	489
569	20241024	092000	9719715	4025	4015	4025	4015	253
570	20241024	091900	8703390	4035	4035	4035	4035	0
571	20241024	091800	8703390	4035	4030	4035	4020	554
572	20241024	091700	6474125	4035	4035	4035	4035	35
573	20241024	091600	6332900	4045	4045	4045	4045	0
574	20241024	091500	6332900	4045	4045	4045	4045	0
575	20241024	091400	6332900	4045	4045	4045	4045	0
576	20241024	091300	6332900	4045	4055	4055	4045	587
577	20241024	091200	3958135	4060	4060	4060	4060	88
578	20241024	091100	3600855	4065	4065	4065	4065	15
579	20241024	091000	3539880	4065	4065	4065	4065	0
580	20241024	090900	3539880	4065	4065	4065	4065	0
581	20241024	090800	3539880	4065	4065	4065	4065	1
582	20241024	090700	3535815	4065	4065	4065	4065	0
583	20241024	090600	3535815	4065	4065	4065	4065	1
584	20241024	090500	3531750	4065	4065	4065	4065	0
585	20241024	090400	3531750	4065	4065	4065	4065	0
586	20241024	090300	3531750	4065	4065	4065	4065	100
587	20241024	090200	3125250	4050	4050	4050	4050	15
588	20241024	090100	3064500	4050	4065	4065	4050	35
589	20241024	090000	2922735	4065	4065	4065	4065	719