KissMeData/006060/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184700	513007120	4055	4055	4055	4055	1065
3	20241018	184600	513007120	4055	4055	4055	4055	0
4	20241018	184500	513007120	4055	4055	4055	4055	0
5	20241018	184400	513007120	4055	4055	4055	4055	0
6	20241018	184300	513007120	4055	4055	4055	4055	0
7	20241018	184200	513007120	4055	4055	4055	4055	0
8	20241018	184100	513007120	4055	4055	4055	4055	0
9	20241018	184000	513007120	4055	4055	4055	4055	0
10	20241018	183900	513007120	4055	4055	4055	4055	0
11	20241018	183800	513007120	4055	4055	4055	4055	0
12	20241018	183700	513007120	4055	4055	4055	4055	0
13	20241018	183600	513007120	4055	4055	4055	4055	0
14	20241018	183500	513007120	4055	4055	4055	4055	0
15	20241018	183400	513007120	4055	4055	4055	4055	0
16	20241018	183300	513007120	4055	4055	4055	4055	0
17	20241018	183200	513007120	4055	4055	4055	4055	0
18	20241018	183100	513007120	4055	4055	4055	4055	0
19	20241018	183000	513007120	4055	4055	4055	4055	0
20	20241018	182900	513007120	4055	4055	4055	4055	0
21	20241018	182800	513007120	4055	4055	4055	4055	0
22	20241018	182700	513007120	4055	4055	4055	4055	0
23	20241018	182600	513007120	4055	4055	4055	4055	0
24	20241018	182500	513007120	4055	4055	4055	4055	0
25	20241018	182400	513007120	4055	4055	4055	4055	0
26	20241018	182300	513007120	4055	4055	4055	4055	0
27	20241018	182200	513007120	4055	4055	4055	4055	0
28	20241018	182100	513007120	4055	4055	4055	4055	0
29	20241018	182000	513007120	4055	4055	4055	4055	0
30	20241018	181900	513007120	4055	4055	4055	4055	0
31	20241018	181800	513007120	4055	4055	4055	4055	0
32	20241018	181700	513007120	4055	4055	4055	4055	1065
33	20241018	181600	513007120	4055	4055	4055	4055	0
34	20241018	181500	513007120	4055	4055	4055	4055	0
35	20241018	181400	513007120	4055	4055	4055	4055	0
36	20241018	181300	513007120	4055	4055	4055	4055	0
37	20241018	181200	513007120	4055	4055	4055	4055	0
38	20241018	181100	513007120	4055	4055	4055	4055	0
39	20241018	181000	513007120	4055	4055	4055	4055	0
40	20241018	180900	513007120	4055	4055	4055	4055	0
41	20241018	180800	513007120	4055	4055	4055	4055	0
42	20241018	180700	513007120	4055	4055	4055	4055	0
43	20241018	180600	513007120	4055	4055	4055	4055	0
44	20241018	180500	513007120	4055	4055	4055	4055	0
45	20241018	180400	513007120	4055	4055	4055	4055	0
46	20241018	180300	513007120	4055	4055	4055	4055	0
47	20241018	180200	513007120	4055	4055	4055	4055	0
48	20241018	180100	513007120	4055	4055	4055	4055	0
49	20241018	180000	513007120	4055	4055	4055	4055	0
50	20241018	175900	513007120	4055	4055	4055	4055	0
51	20241018	175800	513007120	4055	4055	4055	4055	0
52	20241018	175700	513007120	4055	4055	4055	4055	0
53	20241018	175600	513007120	4055	4055	4055	4055	0
54	20241018	175500	513007120	4055	4055	4055	4055	0
55	20241018	175400	513007120	4055	4055	4055	4055	0
56	20241018	175300	513007120	4055	4055	4055	4055	0
57	20241018	175200	513007120	4055	4055	4055	4055	0
58	20241018	175100	513007120	4055	4055	4055	4055	0
59	20241018	175000	513007120	4055	4055	4055	4055	0
60	20241018	174900	513007120	4055	4055	4055	4055	0
61	20241018	174800	513007120	4055	4055	4055	4055	0
62	20241018	174700	513007120	4055	4055	4055	4055	1065
63	20241018	174600	513007120	4055	4055	4055	4055	0
64	20241018	174500	513007120	4055	4055	4055	4055	0
65	20241018	174400	513007120	4055	4055	4055	4055	0
66	20241018	174300	513007120	4055	4055	4055	4055	0
67	20241018	174200	513007120	4055	4055	4055	4055	0
68	20241018	174100	513007120	4055	4055	4055	4055	0
69	20241018	174000	513007120	4055	4055	4055	4055	0
70	20241018	173900	513007120	4055	4055	4055	4055	0
71	20241018	173800	513007120	4055	4055	4055	4055	0
72	20241018	173700	513007120	4055	4055	4055	4055	0
73	20241018	173600	513007120	4055	4055	4055	4055	0
74	20241018	173500	513007120	4055	4055	4055	4055	0
75	20241018	173400	513007120	4055	4055	4055	4055	0
76	20241018	173300	513007120	4055	4055	4055	4055	0
77	20241018	173200	513007120	4055	4055	4055	4055	0
78	20241018	173100	513007120	4055	4055	4055	4055	0
79	20241018	173000	513007120	4055	4055	4055	4055	0
80	20241018	172900	513007120	4055	4055	4055	4055	0
81	20241018	172800	513007120	4055	4055	4055	4055	0
82	20241018	172700	513007120	4055	4055	4055	4055	0
83	20241018	172600	513007120	4055	4055	4055	4055	0
84	20241018	172500	513007120	4055	4055	4055	4055	0
85	20241018	172400	513007120	4055	4055	4055	4055	0
86	20241018	172300	513007120	4055	4055	4055	4055	0
87	20241018	172200	513007120	4055	4055	4055	4055	0
88	20241018	172100	513007120	4055	4055	4055	4055	0
89	20241018	172000	513007120	4055	4055	4055	4055	0
90	20241018	171900	513007120	4055	4055	4055	4055	0
91	20241018	171800	513007120	4055	4055	4055	4055	0
92	20241018	171700	513007120	4055	4055	4055	4055	1065
93	20241018	171600	513007120	4055	4055	4055	4055	0
94	20241018	171500	513007120	4055	4055	4055	4055	0
95	20241018	171400	513007120	4055	4055	4055	4055	0
96	20241018	171300	513007120	4055	4055	4055	4055	0
97	20241018	171200	513007120	4055	4055	4055	4055	0
98	20241018	171100	513007120	4055	4055	4055	4055	0
99	20241018	171000	513007120	4055	4055	4055	4055	0
100	20241018	170900	513007120	4055	4055	4055	4055	0
101	20241018	170800	513007120	4055	4055	4055	4055	0
102	20241018	170700	513007120	4055	4055	4055	4055	0
103	20241018	170600	513007120	4055	4055	4055	4055	0
104	20241018	170500	513007120	4055	4055	4055	4055	0
105	20241018	170400	513007120	4055	4055	4055	4055	0
106	20241018	170300	513007120	4055	4055	4055	4055	0
107	20241018	170200	513007120	4055	4055	4055	4055	0
108	20241018	170100	513007120	4055	4055	4055	4055	0
109	20241018	170000	513007120	4055	4055	4055	4055	0
110	20241018	165900	513007120	4055	4055	4055	4055	0
111	20241018	165800	513007120	4055	4055	4055	4055	0
112	20241018	165700	513007120	4055	4055	4055	4055	0
113	20241018	165600	513007120	4055	4055	4055	4055	0
114	20241018	165500	513007120	4055	4055	4055	4055	0
115	20241018	165400	513007120	4055	4055	4055	4055	0
116	20241018	165300	513007120	4055	4055	4055	4055	0
117	20241018	165200	513007120	4055	4055	4055	4055	0
118	20241018	165100	513007120	4055	4055	4055	4055	0
119	20241018	165000	513007120	4055	4055	4055	4055	0
120	20241018	164900	513007120	4055	4055	4055	4055	0
121	20241018	164800	513007120	4055	4055	4055	4055	0
122	20241018	164700	513007120	4055	4055	4055	4055	1065
123	20241018	164600	513007120	4055	4055	4055	4055	0
124	20241018	164500	513007120	4055	4055	4055	4055	0
125	20241018	164400	513007120	4055	4055	4055	4055	0
126	20241018	164300	513007120	4055	4055	4055	4055	0
127	20241018	164200	513007120	4055	4055	4055	4055	0
128	20241018	164100	513007120	4055	4055	4055	4055	0
129	20241018	164000	513007120	4055	4055	4055	4055	0
130	20241018	163900	513007120	4055	4055	4055	4055	0
131	20241018	163800	513007120	4055	4055	4055	4055	0
132	20241018	163700	513007120	4055	4055	4055	4055	0
133	20241018	163600	513007120	4055	4055	4055	4055	0
134	20241018	163500	513007120	4055	4055	4055	4055	0
135	20241018	163400	513007120	4055	4055	4055	4055	0
136	20241018	163300	513007120	4055	4055	4055	4055	0
137	20241018	163200	513007120	4055	4055	4055	4055	0
138	20241018	163100	513007120	4055	4055	4055	4055	0
139	20241018	163000	513007120	4055	4055	4055	4055	0
140	20241018	162900	513007120	4055	4055	4055	4055	0
141	20241018	162800	513007120	4055	4055	4055	4055	0
142	20241018	162700	513007120	4055	4055	4055	4055	0
143	20241018	162600	513007120	4055	4055	4055	4055	0
144	20241018	162500	513007120	4055	4055	4055	4055	0
145	20241018	162400	513007120	4055	4055	4055	4055	0
146	20241018	162300	513007120	4055	4055	4055	4055	0
147	20241018	162200	513007120	4055	4055	4055	4055	0
148	20241018	162100	513007120	4055	4055	4055	4055	0
149	20241018	162000	513007120	4055	4055	4055	4055	0
150	20241018	161900	513007120	4055	4055	4055	4055	0
151	20241018	161800	513007120	4055	4055	4055	4055	0
152	20241018	161700	513007120	4055	4055	4055	4055	1065
153	20241018	161600	513007120	4055	4055	4055	4055	0
154	20241018	161500	513007120	4055	4055	4055	4055	0
155	20241018	161400	513007120	4055	4055	4055	4055	0
156	20241018	161300	513007120	4055	4055	4055	4055	0
157	20241018	161200	513007120	4055	4055	4055	4055	0
158	20241018	161100	513007120	4055	4055	4055	4055	0
159	20241018	161000	513007120	4055	4055	4055	4055	0
160	20241018	160900	513007120	4055	4055	4055	4055	0
161	20241018	160800	513007120	4055	4055	4055	4055	0
162	20241018	160700	513007120	4055	4055	4055	4055	0
163	20241018	160600	513007120	4055	4055	4055	4055	0
164	20241018	160500	513007120	4055	4055	4055	4055	0
165	20241018	160400	513007120	4055	4055	4055	4055	0
166	20241018	160300	513007120	4055	4055	4055	4055	0
167	20241018	160200	513007120	4055	4055	4055	4055	0
168	20241018	160100	513007120	4055	4055	4055	4055	0
169	20241018	160000	513007120	4055	4055	4055	4055	0
170	20241018	155900	513007120	4055	4055	4055	4055	0
171	20241018	155800	513007120	4055	4055	4055	4055	0
172	20241018	155700	513007120	4055	4055	4055	4055	0
173	20241018	155600	513007120	4055	4055	4055	4055	0
174	20241018	155500	513007120	4055	4055	4055	4055	0
175	20241018	155400	513007120	4055	4055	4055	4055	0
176	20241018	155300	513007120	4055	4055	4055	4055	0
177	20241018	155200	513007120	4055	4055	4055	4055	0
178	20241018	155100	513007120	4055	4055	4055	4055	0
179	20241018	155000	513007120	4055	4055	4055	4055	0
180	20241018	154900	513007120	4055	4055	4055	4055	0
181	20241018	154800	513007120	4055	4055	4055	4055	0
182	20241018	154700	513007120	4055	4055	4055	4055	1065
183	20241018	154600	513007120	4055	4055	4055	4055	0
184	20241018	154500	513007120	4055	4055	4055	4055	0
185	20241018	154400	513007120	4055	4055	4055	4055	0
186	20241018	154300	513007120	4055	4055	4055	4055	0
187	20241018	154200	513007120	4055	4055	4055	4055	0
188	20241018	154100	513007120	4055	4055	4055	4055	0
189	20241018	154000	513007120	4055	4055	4055	4055	0
190	20241018	153900	513007120	4055	4055	4055	4055	0
191	20241018	153800	513007120	4055	4055	4055	4055	0
192	20241018	153700	513007120	4055	4055	4055	4055	0
193	20241018	153600	513007120	4055	4055	4055	4055	0
194	20241018	153500	513007120	4055	4055	4055	4055	0
195	20241018	153400	513007120	4055	4055	4055	4055	0
196	20241018	153300	513007120	4055	4055	4055	4055	0
197	20241018	153200	513007120	4055	4055	4055	4055	0
198	20241018	153100	513007120	4055	4055	4055	4055	0
199	20241018	153000	513007120	4055	4055	4055	4055	1065
200	20241018	152900	508688545	4065	4065	4065	4065	0
201	20241018	152800	508688545	4065	4065	4065	4065	0
202	20241018	152700	508688545	4065	4065	4065	4065	0
203	20241018	152600	508688545	4065	4065	4065	4065	0
204	20241018	152500	508688545	4065	4065	4065	4065	0
205	20241018	152400	508688545	4065	4065	4065	4065	0
206	20241018	152300	508688545	4065	4065	4065	4065	0
207	20241018	152200	508688545	4065	4065	4065	4065	0
208	20241018	152100	508688545	4065	4065	4065	4065	0
209	20241018	152000	508688545	4065	4065	4065	4065	0
210	20241018	151900	508688545	4065	4065	4065	4065	617
211	20241018	151800	506180440	4075	4075	4075	4075	311
212	20241018	151700	504913115	4085	4085	4085	4085	0
213	20241018	151600	504913115	4085	4095	4095	4085	720
214	20241018	151500	501971905	4075	4080	4095	4075	107
215	20241018	151400	501535410	4095	4095	4095	4095	0
216	20241018	151300	501535410	4095	4080	4095	4080	114
217	20241018	151200	501068790	4095	4090	4095	4090	762
218	20241018	151100	497948410	4090	4090	4090	4090	0
219	20241018	151000	497948410	4090	4090	4095	4090	1719
220	20241018	150900	490915315	4095	4095	4095	4095	337
221	20241018	150800	489535300	4100	4095	4100	4095	12
222	20241018	150700	489486125	4095	4095	4095	4095	211
223	20241018	150600	488622080	4095	4095	4095	4095	3
224	20241018	150500	488609795	4095	4090	4095	4090	424
225	20241018	150400	486873550	4090	4090	4090	4090	1048
226	20241018	150300	482587230	4090	4085	4090	4085	404
227	20241018	150200	480934875	4090	4090	4090	4090	0
228	20241018	150100	480934875	4090	4085	4090	4085	3
229	20241018	150000	480922615	4085	4085	4085	4085	400
230	20241018	145900	479288615	4085	4085	4085	4085	0
231	20241018	145800	479288615	4085	4085	4085	4085	204
232	20241018	145700	478455275	4085	4085	4085	4085	4
233	20241018	145600	478438935	4085	4085	4085	4085	262
234	20241018	145500	477368665	4080	4080	4080	4080	2
235	20241018	145400	477360505	4070	4080	4080	4060	493
236	20241018	145300	475357225	4085	4070	4085	4070	506
237	20241018	145200	473296930	4070	4070	4075	4070	2512
238	20241018	145100	463073045	4070	4065	4070	4065	501
239	20241018	145000	461036475	4085	4085	4085	4085	9
240	20241018	144900	460999710	4085	4075	4085	4075	10
241	20241018	144800	460958870	4070	4075	4080	4070	514
242	20241018	144700	458864275	4075	4080	4080	4075	504
243	20241018	144600	456810325	4085	4085	4085	4085	9
244	20241018	144500	456773560	4085	4075	4085	4075	111
245	20241018	144400	456321135	4075	4085	4085	4075	109
246	20241018	144300	455876870	4085	4085	4085	4085	9
247	20241018	144200	455840105	4095	4095	4100	4095	4850
248	20241018	144100	435979310	4095	4065	4100	4065	35560
249	20241018	144000	290450890	4070	4070	4070	4070	0
250	20241018	143900	290450890	4070	4070	4070	4070	15
251	20241018	143800	290389840	4075	4070	4075	4070	2
252	20241018	143700	290381695	4070	4070	4070	4070	1
253	20241018	143600	290377625	4070	4070	4070	4070	13
254	20241018	143500	290324715	4070	4070	4070	4070	0
255	20241018	143400	290324715	4070	4070	4070	4070	0
256	20241018	143300	290324715	4070	4070	4070	4070	13
257	20241018	143200	290271805	4070	4070	4070	4070	0
258	20241018	143100	290271805	4070	4070	4070	4070	101
259	20241018	143000	289860735	4070	4070	4070	4070	0
260	20241018	142900	289860735	4070	4070	4075	4070	2013
261	20241018	142800	281657830	4070	4070	4070	4070	0
262	20241018	142700	281657830	4070	4070	4070	4070	0
263	20241018	142600	281657830	4070	4070	4070	4070	13
264	20241018	142500	281604920	4070	4070	4070	4070	503
265	20241018	142400	279557710	4065	4065	4065	4065	0
266	20241018	142300	279557710	4065	4065	4070	4065	553
267	20241018	142200	277307070	4065	4065	4065	4065	0
268	20241018	142100	277307070	4065	4060	4065	4060	2000
269	20241018	142000	269177620	4060	4060	4060	4060	13
270	20241018	141900	269124840	4060	4060	4060	4060	1
271	20241018	141800	269120780	4060	4060	4060	4060	0
272	20241018	141700	269120780	4060	4060	4060	4060	24
273	20241018	141600	269023340	4055	4055	4055	4055	0
274	20241018	141500	269023340	4055	4055	4055	4055	0
275	20241018	141400	269023340	4055	4055	4055	4055	3
276	20241018	141300	269011175	4050	4050	4050	4050	0
277	20241018	141200	269011175	4050	4050	4050	4050	0
278	20241018	141100	269011175	4050	4050	4050	4050	420
279	20241018	141000	267310175	4040	4040	4040	4040	0
280	20241018	140900	267310175	4040	4040	4040	4040	0
281	20241018	140800	267310175	4040	4040	4040	4040	0
282	20241018	140700	267310175	4040	4040	4040	4040	43
283	20241018	140600	267136455	4040	4040	4040	4040	0
284	20241018	140500	267136455	4040	4040	4040	4040	0
285	20241018	140400	267136455	4040	4040	4040	4040	0
286	20241018	140300	267136455	4040	4040	4040	4040	400
287	20241018	140200	265520455	4040	4040	4040	4040	0
288	20241018	140100	265520455	4040	4040	4040	4040	0
289	20241018	140000	265520455	4040	4040	4040	4040	0
290	20241018	135900	265520455	4040	4040	4040	4040	313
291	20241018	135800	264255935	4045	4045	4045	4045	0
292	20241018	135700	264255935	4045	4045	4045	4045	5
293	20241018	135600	264235710	4040	4040	4040	4040	300
294	20241018	135500	263023710	4040	4040	4040	4040	1
295	20241018	135400	263019670	4045	4045	4045	4045	0
296	20241018	135300	263019670	4045	4045	4045	4045	0
297	20241018	135200	263019670	4045	4045	4045	4045	519
298	20241018	135100	260920315	4040	4045	4045	4040	412
299	20241018	135000	259255830	4040	4040	4040	4040	600
300	20241018	134900	256831830	4040	4050	4050	4040	3121
301	20241018	134800	244219890	4050	4050	4050	4050	0
302	20241018	134700	244219890	4050	4050	4050	4050	0
303	20241018	134600	244219890	4050	4055	4055	4050	91
304	20241018	134500	243851275	4055	4055	4055	4055	0
305	20241018	134400	243851275	4055	4055	4055	4055	0
306	20241018	134300	243851275	4055	4055	4055	4055	0
307	20241018	134200	243851275	4055	4055	4055	4055	0
308	20241018	134100	243851275	4055	4055	4055	4055	0
309	20241018	134000	243851275	4055	4055	4055	4055	1
310	20241018	133900	243847220	4050	4050	4050	4050	107
311	20241018	133800	243413870	4050	4050	4050	4050	0
312	20241018	133700	243413870	4050	4050	4050	4050	348
313	20241018	133600	242004470	4055	4055	4055	4055	13
314	20241018	133500	241951755	4055	4055	4055	4055	0
315	20241018	133400	241951755	4055	4055	4055	4055	0
316	20241018	133300	241951755	4055	4050	4055	4050	17
317	20241018	133200	241882840	4055	4055	4055	4055	0
318	20241018	133100	241882840	4055	4055	4055	4055	0
319	20241018	133000	241882840	4055	4055	4055	4055	14
320	20241018	132900	241826070	4050	4050	4050	4050	0
321	20241018	132800	241826070	4050	4050	4050	4050	5
322	20241018	132700	241805820	4055	4055	4055	4055	0
323	20241018	132600	241805820	4055	4055	4055	4055	2
324	20241018	132500	241797710	4055	4055	4055	4055	0
325	20241018	132400	241797710	4055	4055	4055	4055	23
326	20241018	132300	241704445	4055	4055	4055	4055	0
327	20241018	132200	241704445	4055	4055	4055	4055	10
328	20241018	132100	241663895	4050	4040	4050	4040	169
329	20241018	132000	240980285	4040	4040	4040	4040	4
330	20241018	131900	240964125	4045	4045	4045	4045	74
331	20241018	131800	240664795	4045	4050	4050	4045	1105
332	20241018	131700	236191570	4045	4045	4045	4045	0
333	20241018	131600	236191570	4045	4045	4045	4045	390
334	20241018	131500	234614020	4040	4040	4040	4040	390
335	20241018	131400	233038420	4045	4045	4045	4045	0
336	20241018	131300	233038420	4045	4045	4045	4045	113
337	20241018	131200	232581335	4045	4045	4045	4045	0
338	20241018	131100	232581335	4045	4045	4045	4045	56
339	20241018	131000	232354815	4050	4050	4050	4050	0
340	20241018	130900	232354815	4050	4050	4050	4050	0
341	20241018	130800	232354815	4050	4050	4050	4050	0
342	20241018	130700	232354815	4050	4050	4050	4050	0
343	20241018	130600	232354815	4050	4045	4050	4045	311
344	20241018	130500	231096750	4045	4050	4050	4045	5
345	20241018	130400	231076505	4050	4050	4050	4050	7
346	20241018	130300	231048155	4050	4050	4050	4050	0
347	20241018	130200	231048155	4050	4050	4050	4050	2
348	20241018	130100	231040055	4040	4040	4040	4040	0
349	20241018	130000	231040055	4040	4040	4040	4040	2
350	20241018	125900	231031975	4040	4040	4040	4040	0
351	20241018	125800	231031975	4040	4040	4040	4040	301
352	20241018	125700	229815935	4040	4040	4040	4040	2500
353	20241018	125600	219715935	4040	4055	4055	4040	4935
354	20241018	125500	199770285	4055	4055	4055	4055	0
355	20241018	125400	199770285	4055	4055	4055	4055	0
356	20241018	125300	199770285	4055	4055	4055	4055	49
357	20241018	125200	199571590	4055	4050	4055	4050	172
358	20241018	125100	198874765	4050	4050	4050	4050	0
359	20241018	125000	198874765	4050	4050	4050	4050	0
360	20241018	124900	198874765	4050	4050	4050	4050	26
361	20241018	124800	198769465	4045	4045	4045	4045	2
362	20241018	124700	198761375	4045	4045	4045	4045	5
363	20241018	124600	198741150	4045	4045	4045	4045	20
364	20241018	124500	198660250	4045	4045	4045	4045	473
365	20241018	124400	196746965	4045	4045	4045	4045	0
366	20241018	124300	196746965	4045	4045	4045	4045	0
367	20241018	124200	196746965	4045	4045	4045	4045	0
368	20241018	124100	196746965	4045	4045	4045	4045	0
369	20241018	124000	196746965	4045	4040	4045	4040	921
370	20241018	123900	193026085	4040	4040	4040	4040	10
371	20241018	123800	192985685	4040	4045	4045	4040	977
372	20241018	123700	189035855	4050	4050	4050	4050	0
373	20241018	123600	189035855	4050	4050	4050	4050	0
374	20241018	123500	189035855	4050	4050	4050	4050	1
375	20241018	123400	189031805	4045	4045	4045	4045	42
376	20241018	123300	188861915	4045	4045	4045	4045	52
377	20241018	123200	188651575	4045	4045	4045	4045	0
378	20241018	123100	188651575	4045	4045	4045	4045	2007
379	20241018	123000	180533260	4045	4045	4045	4045	0
380	20241018	122900	180533260	4045	4045	4045	4045	243
381	20241018	122800	179550325	4045	4050	4050	4045	1723
382	20241018	122700	172575535	4050	4050	4050	4050	0
383	20241018	122600	172575535	4050	4050	4050	4050	0
384	20241018	122500	172575535	4050	4050	4050	4050	0
385	20241018	122400	172575535	4050	4050	4050	4050	0
386	20241018	122300	172575535	4050	4050	4050	4050	0
387	20241018	122200	172575535	4050	4050	4050	4050	0
388	20241018	122100	172575535	4050	4050	4050	4050	9
389	20241018	122000	172539085	4050	4055	4055	4050	813
390	20241018	121900	169244770	4060	4060	4060	4060	0
391	20241018	121800	169244770	4060	4060	4060	4060	0
392	20241018	121700	169244770	4060	4060	4060	4060	0
393	20241018	121600	169244770	4060	4060	4060	4060	0
394	20241018	121500	169244770	4060	4060	4060	4060	0
395	20241018	121400	169244770	4060	4060	4060	4060	75
396	20241018	121300	168940270	4065	4065	4065	4065	0
397	20241018	121200	168940270	4065	4065	4065	4065	0
398	20241018	121100	168940270	4065	4065	4065	4065	0
399	20241018	121000	168940270	4065	4065	4065	4065	0
400	20241018	120900	168940270	4065	4065	4065	4065	0
401	20241018	120800	168940270	4065	4065	4065	4065	0
402	20241018	120700	168940270	4065	4065	4065	4065	0
403	20241018	120600	168940270	4065	4065	4065	4065	1
404	20241018	120500	168936205	4060	4060	4060	4060	0
405	20241018	120400	168936205	4060	4060	4060	4060	0
406	20241018	120300	168936205	4060	4060	4060	4060	0
407	20241018	120200	168936205	4060	4060	4060	4060	0
408	20241018	120100	168936205	4060	4060	4060	4060	1
409	20241018	120000	168932145	4060	4060	4060	4060	17
410	20241018	115900	168863125	4060	4060	4060	4060	0
411	20241018	115800	168863125	4060	4060	4060	4060	0
412	20241018	115700	168863125	4060	4060	4060	4060	0
413	20241018	115600	168863125	4060	4060	4060	4060	79
414	20241018	115500	168542385	4065	4065	4065	4065	0
415	20241018	115400	168542385	4065	4065	4065	4065	14
416	20241018	115300	168485475	4065	4065	4065	4065	0
417	20241018	115200	168485475	4065	4065	4065	4065	0
418	20241018	115100	168485475	4065	4065	4065	4065	55
419	20241018	115000	168261900	4065	4065	4065	4065	14
420	20241018	114900	168204990	4065	4065	4065	4065	0
421	20241018	114800	168204990	4065	4065	4065	4065	0
422	20241018	114700	168204990	4065	4065	4065	4065	14
423	20241018	114600	168148080	4065	4065	4065	4065	0
424	20241018	114500	168148080	4065	4065	4065	4065	0
425	20241018	114400	168148080	4065	4065	4065	4065	14
426	20241018	114300	168091170	4065	4065	4065	4065	0
427	20241018	114200	168091170	4065	4065	4065	4065	0
428	20241018	114100	168091170	4065	4065	4065	4065	14
429	20241018	114000	168034260	4070	4070	4070	4070	12
430	20241018	113900	167985420	4070	4070	4070	4070	0
431	20241018	113800	167985420	4070	4070	4070	4070	17
432	20241018	113700	167916230	4060	4060	4060	4060	0
433	20241018	113600	167916230	4060	4060	4060	4060	0
434	20241018	113500	167916230	4060	4050	4060	4050	7
435	20241018	113400	167887870	4065	4055	4065	4055	12
436	20241018	113300	167839135	4055	4055	4055	4055	0
437	20241018	113200	167839135	4055	4055	4055	4055	0
438	20241018	113100	167839135	4055	4055	4055	4055	1
439	20241018	113000	167835080	4050	4050	4050	4050	0
440	20241018	112900	167835080	4050	4050	4050	4050	0
441	20241018	112800	167835080	4050	4050	4050	4050	0
442	20241018	112700	167835080	4050	4050	4050	4050	4
443	20241018	112600	167818880	4050	4050	4050	4050	0
444	20241018	112500	167818880	4050	4050	4050	4050	0
445	20241018	112400	167818880	4050	4050	4050	4050	0
446	20241018	112300	167818880	4050	4050	4050	4050	0
447	20241018	112200	167818880	4050	4050	4050	4050	0
448	20241018	112100	167818880	4050	4050	4050	4050	0
449	20241018	112000	167818880	4050	4050	4050	4050	1
450	20241018	111900	167814830	4045	4045	4045	4045	0
451	20241018	111800	167814830	4045	4045	4045	4045	1608
452	20241018	111700	161310470	4045	4065	4065	4045	6876
453	20241018	111600	133431030	4060	4060	4060	4060	0
454	20241018	111500	133431030	4060	4060	4060	4060	2
455	20241018	111400	133422910	4070	4060	4070	4060	24
456	20241018	111300	133325320	4060	4060	4060	4060	910
457	20241018	111200	129630720	4065	4070	4070	4065	232
458	20241018	111100	128687290	4070	4070	4070	4070	0
459	20241018	111000	128687290	4070	4080	4080	4070	24
460	20241018	110900	128589470	4080	4080	4080	4080	0
461	20241018	110800	128589470	4080	4080	4080	4080	0
462	20241018	110700	128589470	4080	4075	4080	4075	53
463	20241018	110600	128373425	4075	4075	4075	4075	0
464	20241018	110500	128373425	4075	4075	4075	4075	0
465	20241018	110400	128373425	4075	4075	4075	4075	0
466	20241018	110300	128373425	4075	4075	4075	4075	1
467	20241018	110200	128369350	4080	4080	4080	4080	3
468	20241018	110100	128357110	4075	4075	4075	4075	5
469	20241018	110000	128336735	4080	4080	4080	4080	0
470	20241018	105900	128336735	4080	4080	4080	4080	0
471	20241018	105800	128336735	4080	4080	4080	4080	0
472	20241018	105700	128336735	4080	4080	4080	4080	0
473	20241018	105600	128336735	4080	4080	4080	4080	3
474	20241018	105500	128324495	4070	4070	4070	4070	0
475	20241018	105400	128324495	4070	4070	4070	4070	0
476	20241018	105300	128324495	4070	4070	4070	4070	0
477	20241018	105200	128324495	4070	4070	4070	4070	0
478	20241018	105100	128324495	4070	4070	4070	4070	0
479	20241018	105000	128324495	4070	4070	4070	4070	0
480	20241018	104900	128324495	4070	4070	4070	4070	6
481	20241018	104800	128300075	4075	4080	4080	4075	1294
482	20241018	104700	123020665	4085	4085	4085	4085	0
483	20241018	104600	123020665	4085	4090	4090	4085	686
484	20241018	104500	120217705	4090	4090	4090	4090	0
485	20241018	104400	120217705	4090	4090	4090	4090	64
486	20241018	104300	119955945	4085	4095	4095	4085	82
487	20241018	104200	119620955	4095	4085	4095	4085	39
488	20241018	104100	119461500	4095	4095	4095	4095	0
489	20241018	104000	119461500	4095	4095	4095	4095	0
490	20241018	103900	119461500	4095	4095	4095	4095	14
491	20241018	103800	119404170	4085	4085	4085	4085	0
492	20241018	103700	119404170	4085	4085	4085	4085	4
493	20241018	103600	119387830	4085	4095	4095	4085	19
494	20241018	103500	119310075	4085	4085	4085	4085	0
495	20241018	103400	119310075	4085	4085	4085	4085	0
496	20241018	103300	119310075	4085	4095	4095	4085	15
497	20241018	103200	119248660	4095	4095	4095	4095	0
498	20241018	103100	119248660	4095	4095	4095	4095	0
499	20241018	103000	119248660	4095	4095	4095	4095	705
500	20241018	102900	116361685	4095	4095	4095	4095	14
501	20241018	102800	116304355	4095	4090	4095	4090	4308
502	20241018	102700	98663270	4090	4090	4090	4090	0
503	20241018	102600	98663270	4090	4090	4090	4090	714
504	20241018	102500	95743010	4085	4085	4085	4085	0
505	20241018	102400	95743010	4085	4085	4085	4085	0
506	20241018	102300	95743010	4085	4085	4085	4085	253
507	20241018	102200	94709505	4085	4085	4085	4085	231
508	20241018	102100	93765870	4080	4080	4080	4080	38
509	20241018	102000	93610830	4080	4080	4080	4080	14
510	20241018	101900	93553710	4075	4075	4075	4075	0
511	20241018	101800	93553710	4075	4075	4075	4075	6
512	20241018	101700	93529260	4080	4080	4080	4080	0
513	20241018	101600	93529260	4080	4080	4080	4080	0
514	20241018	101500	93529260	4080	4080	4080	4080	0
515	20241018	101400	93529260	4080	4080	4080	4080	14
516	20241018	101300	93472140	4080	4080	4080	4080	0
517	20241018	101200	93472140	4080	4080	4080	4080	106
518	20241018	101100	93039660	4075	4075	4075	4075	35
519	20241018	101000	92897035	4070	4070	4070	4070	3
520	20241018	100900	92884825	4070	4070	4070	4070	37
521	20241018	100800	92734235	4070	4070	4070	4070	14
522	20241018	100700	92677255	4065	4065	4065	4065	229
523	20241018	100600	91746370	4070	4070	4070	4070	0
524	20241018	100500	91746370	4070	4070	4070	4070	14
525	20241018	100400	91689390	4070	4065	4070	4060	485
526	20241018	100300	89718455	4070	4070	4070	4070	1
527	20241018	100200	89714385	4075	4070	4075	4070	2289
528	20241018	100100	80396785	4065	4065	4065	4065	0
529	20241018	100000	80396785	4065	4065	4065	4065	100
530	20241018	095900	79990285	4065	4065	4065	4065	813
531	20241018	095800	76685440	4065	4065	4065	4065	1078
532	20241018	095700	72303370	4060	4070	4070	4060	292
533	20241018	095600	71114940	4060	4060	4060	4060	0
534	20241018	095500	71114940	4060	4060	4060	4060	0
535	20241018	095400	71114940	4060	4060	4060	4060	0
536	20241018	095300	71114940	4060	4060	4060	4060	12
537	20241018	095200	71066220	4060	4060	4060	4060	41
538	20241018	095100	70899760	4065	4065	4065	4065	0
539	20241018	095000	70899760	4065	4065	4065	4065	0
540	20241018	094900	70899760	4065	4065	4065	4065	0
541	20241018	094800	70899760	4065	4060	4065	4060	557
542	20241018	094700	68638315	4060	4060	4060	4060	0
543	20241018	094600	68638315	4060	4060	4060	4060	1
544	20241018	094500	68634255	4065	4065	4065	4065	15
545	20241018	094400	68573280	4065	4065	4065	4065	33
546	20241018	094300	68439135	4065	4065	4065	4065	240
547	20241018	094200	67463535	4065	4065	4065	4065	200
548	20241018	094100	66650535	4065	4065	4065	4065	506
549	20241018	094000	64593645	4070	4070	4070	4070	0
550	20241018	093900	64593645	4070	4070	4070	4070	955
551	20241018	093800	60706795	4070	4070	4070	4070	1
552	20241018	093700	60702725	4070	4070	4070	4070	100
553	20241018	093600	60295725	4070	4070	4070	4070	0
554	20241018	093500	60295725	4070	4070	4070	4070	691
555	20241018	093400	57483355	4075	4075	4075	4075	0
556	20241018	093300	57483355	4075	4075	4075	4075	923
557	20241018	093200	53722130	4075	4075	4075	4075	5
558	20241018	093100	53701755	4075	4075	4080	4075	32
559	20241018	093000	53571350	4075	4075	4075	4075	568
560	20241018	092900	51256750	4080	4080	4080	4080	482
561	20241018	092800	49290190	4080	4080	4080	4080	50
562	20241018	092700	49086190	4080	4090	4090	4080	888
563	20241018	092600	45459150	4085	4085	4085	4085	0
564	20241018	092500	45459150	4085	4085	4085	4085	3
565	20241018	092400	45446895	4085	4085	4085	4085	2
566	20241018	092300	45438725	4085	4085	4085	4085	20
567	20241018	092200	45357025	4090	4090	4090	4090	0
568	20241018	092100	45357025	4090	4090	4090	4090	0
569	20241018	092000	45357025	4090	4090	4090	4090	10
570	20241018	091900	45316125	4080	4080	4080	4080	0
571	20241018	091800	45316125	4080	4085	4085	4080	19
572	20241018	091700	45238525	4085	4090	4090	4085	1907
573	20241018	091600	37443415	4090	4090	4090	4090	0
574	20241018	091500	37443415	4090	4090	4090	4090	0
575	20241018	091400	37443415	4090	4090	4090	4090	0
576	20241018	091300	37443415	4090	4090	4090	4090	0
577	20241018	091200	37443415	4090	4095	4095	4090	224
578	20241018	091100	36526255	4090	4095	4110	4090	900
579	20241018	091000	32838705	4100	4100	4100	4100	0
580	20241018	090900	32838705	4100	4090	4100	4090	1140
581	20241018	090800	28168105	4090	4100	4100	4090	24
582	20241018	090700	28069905	4100	4085	4100	4085	28
583	20241018	090600	27955390	4080	4080	4080	4080	0
584	20241018	090500	27955390	4080	4100	4100	4080	354
585	20241018	090400	26507680	4090	4090	4105	4085	1794
586	20241018	090300	19150275	4085	4085	4090	4085	795
587	20241018	090200	15900200	4085	4085	4085	4085	200
588	20241018	090100	15083200	4075	4080	4110	4075	2001
589	20241018	090000	6923290	4115	4120	4120	4080	1683