KissMeData/006060/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184700	406181505	4055	4055	4055	4055	4029
3	20241023	184600	406181505	4055	4055	4055	4055	0
4	20241023	184500	406181505	4055	4055	4055	4055	0
5	20241023	184400	406181505	4055	4055	4055	4055	0
6	20241023	184300	406181505	4055	4055	4055	4055	0
7	20241023	184200	406181505	4055	4055	4055	4055	0
8	20241023	184100	406181505	4055	4055	4055	4055	0
9	20241023	184000	406181505	4055	4055	4055	4055	0
10	20241023	183900	406181505	4055	4055	4055	4055	0
11	20241023	183800	406181505	4055	4055	4055	4055	0
12	20241023	183700	406181505	4055	4055	4055	4055	0
13	20241023	183600	406181505	4055	4055	4055	4055	0
14	20241023	183500	406181505	4055	4055	4055	4055	0
15	20241023	183400	406181505	4055	4055	4055	4055	0
16	20241023	183300	406181505	4055	4055	4055	4055	0
17	20241023	183200	406181505	4055	4055	4055	4055	0
18	20241023	183100	406181505	4055	4055	4055	4055	0
19	20241023	183000	406181505	4055	4055	4055	4055	0
20	20241023	182900	406181505	4055	4055	4055	4055	0
21	20241023	182800	406181505	4055	4055	4055	4055	0
22	20241023	182700	406181505	4055	4055	4055	4055	0
23	20241023	182600	406181505	4055	4055	4055	4055	0
24	20241023	182500	406181505	4055	4055	4055	4055	0
25	20241023	182400	406181505	4055	4055	4055	4055	0
26	20241023	182300	406181505	4055	4055	4055	4055	0
27	20241023	182200	406181505	4055	4055	4055	4055	0
28	20241023	182100	406181505	4055	4055	4055	4055	0
29	20241023	182000	406181505	4055	4055	4055	4055	0
30	20241023	181900	406181505	4055	4055	4055	4055	0
31	20241023	181800	406181505	4055	4055	4055	4055	0
32	20241023	181700	406181505	4055	4055	4055	4055	4029
33	20241023	181600	406181505	4055	4055	4055	4055	0
34	20241023	181500	406181505	4055	4055	4055	4055	0
35	20241023	181400	406181505	4055	4055	4055	4055	0
36	20241023	181300	406181505	4055	4055	4055	4055	0
37	20241023	181200	406181505	4055	4055	4055	4055	0
38	20241023	181100	406181505	4055	4055	4055	4055	0
39	20241023	181000	406181505	4055	4055	4055	4055	0
40	20241023	180900	406181505	4055	4055	4055	4055	0
41	20241023	180800	406181505	4055	4055	4055	4055	0
42	20241023	180700	406181505	4055	4055	4055	4055	0
43	20241023	180600	406181505	4055	4055	4055	4055	0
44	20241023	180500	406181505	4055	4055	4055	4055	0
45	20241023	180400	406181505	4055	4055	4055	4055	0
46	20241023	180300	406181505	4055	4055	4055	4055	0
47	20241023	180200	406181505	4055	4055	4055	4055	0
48	20241023	180100	406181505	4055	4055	4055	4055	0
49	20241023	180000	406181505	4055	4055	4055	4055	0
50	20241023	175900	406181505	4055	4055	4055	4055	0
51	20241023	175800	406181505	4055	4055	4055	4055	0
52	20241023	175700	406181505	4055	4055	4055	4055	0
53	20241023	175600	406181505	4055	4055	4055	4055	0
54	20241023	175500	406181505	4055	4055	4055	4055	0
55	20241023	175400	406181505	4055	4055	4055	4055	0
56	20241023	175300	406181505	4055	4055	4055	4055	0
57	20241023	175200	406181505	4055	4055	4055	4055	0
58	20241023	175100	406181505	4055	4055	4055	4055	0
59	20241023	175000	406181505	4055	4055	4055	4055	0
60	20241023	174900	406181505	4055	4055	4055	4055	0
61	20241023	174800	406181505	4055	4055	4055	4055	0
62	20241023	174700	406181505	4055	4055	4055	4055	4029
63	20241023	174600	406181505	4055	4055	4055	4055	0
64	20241023	174500	406181505	4055	4055	4055	4055	0
65	20241023	174400	406181505	4055	4055	4055	4055	0
66	20241023	174300	406181505	4055	4055	4055	4055	0
67	20241023	174200	406181505	4055	4055	4055	4055	0
68	20241023	174100	406181505	4055	4055	4055	4055	0
69	20241023	174000	406181505	4055	4055	4055	4055	0
70	20241023	173900	406181505	4055	4055	4055	4055	0
71	20241023	173800	406181505	4055	4055	4055	4055	0
72	20241023	173700	406181505	4055	4055	4055	4055	0
73	20241023	173600	406181505	4055	4055	4055	4055	0
74	20241023	173500	406181505	4055	4055	4055	4055	0
75	20241023	173400	406181505	4055	4055	4055	4055	0
76	20241023	173300	406181505	4055	4055	4055	4055	0
77	20241023	173200	406181505	4055	4055	4055	4055	0
78	20241023	173100	406181505	4055	4055	4055	4055	0
79	20241023	173000	406181505	4055	4055	4055	4055	0
80	20241023	172900	406181505	4055	4055	4055	4055	0
81	20241023	172800	406181505	4055	4055	4055	4055	0
82	20241023	172700	406181505	4055	4055	4055	4055	0
83	20241023	172600	406181505	4055	4055	4055	4055	0
84	20241023	172500	406181505	4055	4055	4055	4055	0
85	20241023	172400	406181505	4055	4055	4055	4055	0
86	20241023	172300	406181505	4055	4055	4055	4055	0
87	20241023	172200	406181505	4055	4055	4055	4055	0
88	20241023	172100	406181505	4055	4055	4055	4055	0
89	20241023	172000	406181505	4055	4055	4055	4055	0
90	20241023	171900	406181505	4055	4055	4055	4055	0
91	20241023	171800	406181505	4055	4055	4055	4055	0
92	20241023	171700	406181505	4055	4055	4055	4055	4029
93	20241023	171600	406181505	4055	4055	4055	4055	0
94	20241023	171500	406181505	4055	4055	4055	4055	0
95	20241023	171400	406181505	4055	4055	4055	4055	0
96	20241023	171300	406181505	4055	4055	4055	4055	0
97	20241023	171200	406181505	4055	4055	4055	4055	0
98	20241023	171100	406181505	4055	4055	4055	4055	0
99	20241023	171000	406181505	4055	4055	4055	4055	0
100	20241023	170900	406181505	4055	4055	4055	4055	0
101	20241023	170800	406181505	4055	4055	4055	4055	0
102	20241023	170700	406181505	4055	4055	4055	4055	0
103	20241023	170600	406181505	4055	4055	4055	4055	0
104	20241023	170500	406181505	4055	4055	4055	4055	0
105	20241023	170400	406181505	4055	4055	4055	4055	0
106	20241023	170300	406181505	4055	4055	4055	4055	0
107	20241023	170200	406181505	4055	4055	4055	4055	0
108	20241023	170100	406181505	4055	4055	4055	4055	0
109	20241023	170000	406181505	4055	4055	4055	4055	0
110	20241023	165900	406181505	4055	4055	4055	4055	0
111	20241023	165800	406181505	4055	4055	4055	4055	0
112	20241023	165700	406181505	4055	4055	4055	4055	0
113	20241023	165600	406181505	4055	4055	4055	4055	0
114	20241023	165500	406181505	4055	4055	4055	4055	0
115	20241023	165400	406181505	4055	4055	4055	4055	0
116	20241023	165300	406181505	4055	4055	4055	4055	0
117	20241023	165200	406181505	4055	4055	4055	4055	0
118	20241023	165100	406181505	4055	4055	4055	4055	0
119	20241023	165000	406181505	4055	4055	4055	4055	0
120	20241023	164900	406181505	4055	4055	4055	4055	0
121	20241023	164800	406181505	4055	4055	4055	4055	0
122	20241023	164700	406181505	4055	4055	4055	4055	4029
123	20241023	164600	406181505	4055	4055	4055	4055	0
124	20241023	164500	406181505	4055	4055	4055	4055	0
125	20241023	164400	406181505	4055	4055	4055	4055	0
126	20241023	164300	406181505	4055	4055	4055	4055	0
127	20241023	164200	406181505	4055	4055	4055	4055	0
128	20241023	164100	406181505	4055	4055	4055	4055	0
129	20241023	164000	406181505	4055	4055	4055	4055	0
130	20241023	163900	406181505	4055	4055	4055	4055	0
131	20241023	163800	406181505	4055	4055	4055	4055	0
132	20241023	163700	406181505	4055	4055	4055	4055	0
133	20241023	163600	406181505	4055	4055	4055	4055	0
134	20241023	163500	406181505	4055	4055	4055	4055	0
135	20241023	163400	406181505	4055	4055	4055	4055	0
136	20241023	163300	406181505	4055	4055	4055	4055	0
137	20241023	163200	406181505	4055	4055	4055	4055	0
138	20241023	163100	406181505	4055	4055	4055	4055	0
139	20241023	163000	406181505	4055	4055	4055	4055	0
140	20241023	162900	406181505	4055	4055	4055	4055	0
141	20241023	162800	406181505	4055	4055	4055	4055	0
142	20241023	162700	406181505	4055	4055	4055	4055	0
143	20241023	162600	406181505	4055	4055	4055	4055	0
144	20241023	162500	406181505	4055	4055	4055	4055	0
145	20241023	162400	406181505	4055	4055	4055	4055	0
146	20241023	162300	406181505	4055	4055	4055	4055	0
147	20241023	162200	406181505	4055	4055	4055	4055	0
148	20241023	162100	406181505	4055	4055	4055	4055	0
149	20241023	162000	406181505	4055	4055	4055	4055	0
150	20241023	161900	406181505	4055	4055	4055	4055	0
151	20241023	161800	406181505	4055	4055	4055	4055	0
152	20241023	161700	406181505	4055	4055	4055	4055	4029
153	20241023	161600	406181505	4055	4055	4055	4055	0
154	20241023	161500	406181505	4055	4055	4055	4055	0
155	20241023	161400	406181505	4055	4055	4055	4055	0
156	20241023	161300	406181505	4055	4055	4055	4055	0
157	20241023	161200	406181505	4055	4055	4055	4055	0
158	20241023	161100	406181505	4055	4055	4055	4055	0
159	20241023	161000	406181505	4055	4055	4055	4055	0
160	20241023	160900	406181505	4055	4055	4055	4055	0
161	20241023	160800	406181505	4055	4055	4055	4055	0
162	20241023	160700	406181505	4055	4055	4055	4055	0
163	20241023	160600	406181505	4055	4055	4055	4055	0
164	20241023	160500	406181505	4055	4055	4055	4055	0
165	20241023	160400	406181505	4055	4055	4055	4055	0
166	20241023	160300	406181505	4055	4055	4055	4055	0
167	20241023	160200	406181505	4055	4055	4055	4055	0
168	20241023	160100	406181505	4055	4055	4055	4055	0
169	20241023	160000	406181505	4055	4055	4055	4055	0
170	20241023	155900	406181505	4055	4055	4055	4055	0
171	20241023	155800	406181505	4055	4055	4055	4055	0
172	20241023	155700	406181505	4055	4055	4055	4055	0
173	20241023	155600	406181505	4055	4055	4055	4055	0
174	20241023	155500	406181505	4055	4055	4055	4055	0
175	20241023	155400	406181505	4055	4055	4055	4055	0
176	20241023	155300	406181505	4055	4055	4055	4055	0
177	20241023	155200	406181505	4055	4055	4055	4055	0
178	20241023	155100	406181505	4055	4055	4055	4055	0
179	20241023	155000	406181505	4055	4055	4055	4055	0
180	20241023	154900	406181505	4055	4055	4055	4055	0
181	20241023	154800	406181505	4055	4055	4055	4055	0
182	20241023	154700	406181505	4055	4055	4055	4055	4029
183	20241023	154600	406181505	4055	4055	4055	4055	0
184	20241023	154500	406181505	4055	4055	4055	4055	0
185	20241023	154400	406181505	4055	4055	4055	4055	0
186	20241023	154300	406181505	4055	4055	4055	4055	0
187	20241023	154200	406181505	4055	4055	4055	4055	0
188	20241023	154100	406181505	4055	4055	4055	4055	0
189	20241023	154000	406181505	4055	4055	4055	4055	0
190	20241023	153900	406181505	4055	4055	4055	4055	0
191	20241023	153800	406181505	4055	4055	4055	4055	0
192	20241023	153700	406181505	4055	4055	4055	4055	0
193	20241023	153600	406181505	4055	4055	4055	4055	0
194	20241023	153500	406181505	4055	4055	4055	4055	0
195	20241023	153400	406181505	4055	4055	4055	4055	0
196	20241023	153300	406181505	4055	4055	4055	4055	0
197	20241023	153200	406181505	4055	4055	4055	4055	0
198	20241023	153100	406181505	4055	4055	4055	4055	0
199	20241023	153000	406181505	4055	4055	4055	4055	4029
200	20241023	152900	389843910	4050	4050	4050	4050	0
201	20241023	152800	389843910	4050	4050	4050	4050	0
202	20241023	152700	389843910	4050	4050	4050	4050	0
203	20241023	152600	389843910	4050	4050	4050	4050	0
204	20241023	152500	389843910	4050	4050	4050	4050	0
205	20241023	152400	389843910	4050	4050	4050	4050	0
206	20241023	152300	389843910	4050	4050	4050	4050	0
207	20241023	152200	389843910	4050	4050	4050	4050	0
208	20241023	152100	389843910	4050	4050	4050	4050	0
209	20241023	152000	389843910	4050	4050	4050	4050	0
210	20241023	151900	389843910	4050	4040	4050	4040	674
211	20241023	151800	387115890	4040	4045	4045	4040	2030
212	20241023	151700	378909490	4055	4055	4055	4055	0
213	20241023	151600	378909490	4055	4055	4055	4055	0
214	20241023	151500	378909490	4055	4055	4055	4055	2
215	20241023	151400	378901380	4060	4060	4060	4060	2
216	20241023	151300	378893260	4060	4060	4060	4060	19
217	20241023	151200	378816120	4060	4060	4060	4055	9
218	20241023	151100	378779590	4040	4040	4040	4040	0
219	20241023	151000	378779590	4040	4040	4040	4040	200
220	20241023	150900	377971590	4040	4040	4040	4040	0
221	20241023	150800	377971590	4040	4040	4040	4040	500
222	20241023	150700	375951590	4040	4045	4045	4040	1300
223	20241023	150600	370695490	4050	4050	4050	4050	0
224	20241023	150500	370695490	4050	4050	4050	4050	1
225	20241023	150400	370691440	4045	4045	4045	4045	0
226	20241023	150300	370691440	4045	4055	4055	4045	1202
227	20241023	150200	365825320	4060	4060	4060	4060	2
228	20241023	150100	365817200	4060	4060	4060	4060	0
229	20241023	150000	365817200	4060	4060	4060	4060	0
230	20241023	145900	365817200	4060	4060	4060	4060	1
231	20241023	145800	365813140	4050	4050	4050	4050	0
232	20241023	145700	365813140	4050	4050	4050	4050	0
233	20241023	145600	365813140	4050	4050	4050	4050	15
234	20241023	145500	365752390	4050	4050	4050	4050	0
235	20241023	145400	365752390	4050	4060	4060	4050	22
236	20241023	145300	365663170	4050	4050	4050	4050	0
237	20241023	145200	365663170	4050	4050	4050	4050	0
238	20241023	145100	365663170	4050	4050	4050	4050	0
239	20241023	145000	365663170	4050	4050	4050	4050	2
240	20241023	144900	365655070	4060	4060	4060	4060	0
241	20241023	144800	365655070	4060	4060	4060	4060	0
242	20241023	144700	365655070	4060	4060	4060	4060	0
243	20241023	144600	365655070	4060	4060	4060	4060	1
244	20241023	144500	365651010	4055	4055	4055	4055	0
245	20241023	144400	365651010	4055	4055	4055	4055	36
246	20241023	144300	365505030	4055	4055	4055	4055	21
247	20241023	144200	365419875	4050	4050	4050	4050	3
248	20241023	144100	365407725	4055	4055	4055	4055	1
249	20241023	144000	365403670	4050	4050	4050	4050	0
250	20241023	143900	365403670	4050	4050	4050	4050	3
251	20241023	143800	365391520	4055	4055	4055	4055	0
252	20241023	143700	365391520	4055	4055	4055	4055	0
253	20241023	143600	365391520	4055	4055	4055	4055	0
254	20241023	143500	365391520	4055	4055	4055	4055	1
255	20241023	143400	365387465	4050	4050	4050	4050	0
256	20241023	143300	365387465	4050	4050	4050	4050	0
257	20241023	143200	365387465	4050	4050	4050	4050	0
258	20241023	143100	365387465	4050	4055	4055	4050	1025
259	20241023	143000	361236000	4060	4060	4060	4060	0
260	20241023	142900	361236000	4060	4060	4060	4060	0
261	20241023	142800	361236000	4060	4060	4060	4060	0
262	20241023	142700	361236000	4060	4060	4060	4060	1
263	20241023	142600	361231940	4055	4060	4060	4055	51
264	20241023	142500	361025130	4060	4060	4060	4060	1
265	20241023	142400	361021070	4055	4055	4055	4055	0
266	20241023	142300	361021070	4055	4060	4060	4055	501
267	20241023	142200	358989510	4055	4055	4055	4055	34
268	20241023	142100	358851640	4065	4065	4065	4065	0
269	20241023	142000	358851640	4065	4065	4065	4065	0
270	20241023	141900	358851640	4065	4065	4065	4065	0
271	20241023	141800	358851640	4065	4065	4065	4065	1
272	20241023	141700	358847575	4060	4060	4060	4060	0
273	20241023	141600	358847575	4060	4060	4060	4060	248
274	20241023	141500	357840695	4060	4060	4060	4060	330
275	20241023	141400	356500895	4060	4060	4060	4060	0
276	20241023	141300	356500895	4060	4060	4060	4060	0
277	20241023	141200	356500895	4060	4060	4060	4060	0
278	20241023	141100	356500895	4060	4060	4060	4060	248
279	20241023	141000	355494015	4060	4060	4060	4060	0
280	20241023	140900	355494015	4060	4060	4060	4060	0
281	20241023	140800	355494015	4060	4060	4060	4060	100
282	20241023	140700	355088015	4060	4060	4060	4060	0
283	20241023	140600	355088015	4060	4060	4060	4060	0
284	20241023	140500	355088015	4060	4060	4060	4060	0
285	20241023	140400	355088015	4060	4060	4060	4060	0
286	20241023	140300	355088015	4060	4055	4060	4055	179
287	20241023	140200	354362165	4055	4055	4055	4055	0
288	20241023	140100	354362165	4055	4055	4055	4055	0
289	20241023	140000	354362165	4055	4055	4055	4055	1
290	20241023	135900	354358110	4050	4050	4050	4050	34
291	20241023	135800	354220410	4055	4055	4055	4055	0
292	20241023	135700	354220410	4055	4055	4055	4055	0
293	20241023	135600	354220410	4055	4055	4055	4055	10
294	20241023	135500	354179860	4055	4055	4055	4055	25
295	20241023	135400	354078485	4055	4055	4055	4055	783
296	20241023	135300	350903420	4055	4055	4055	4055	1
297	20241023	135200	350899365	4050	4050	4050	4050	90
298	20241023	135100	350534865	4050	4050	4050	4050	656
299	20241023	135000	347878065	4050	4050	4050	4050	0
300	20241023	134900	347878065	4050	4050	4050	4050	10
301	20241023	134800	347837565	4050	4050	4050	4050	1
302	20241023	134700	347833515	4040	4040	4040	4040	0
303	20241023	134600	347833515	4040	4040	4040	4040	0
304	20241023	134500	347833515	4040	4040	4040	4040	0
305	20241023	134400	347833515	4040	4040	4040	4040	28
306	20241023	134300	347720395	4050	4050	4050	4050	1
307	20241023	134200	347716345	4045	4045	4045	4045	2932
308	20241023	134100	335856405	4040	4040	4040	4040	5
309	20241023	134000	335836205	4030	4030	4030	4030	0
310	20241023	133900	335836205	4030	4030	4030	4030	124
311	20241023	133800	335336485	4030	4035	4035	4030	636
312	20241023	133700	332773380	4035	4035	4035	4035	90
313	20241023	133600	332410230	4040	4040	4040	4040	0
314	20241023	133500	332410230	4040	4040	4040	4040	34
315	20241023	133400	332272870	4040	4040	4040	4040	0
316	20241023	133300	332272870	4040	4040	4040	4040	0
317	20241023	133200	332272870	4040	4040	4040	4040	0
318	20241023	133100	332272870	4040	4040	4040	4040	200
319	20241023	133000	331464870	4040	4040	4040	4040	0
320	20241023	132900	331464870	4040	4040	4040	4040	0
321	20241023	132800	331464870	4040	4040	4040	4040	34
322	20241023	132700	331327510	4045	4045	4045	4045	0
323	20241023	132600	331327510	4045	4045	4045	4045	0
324	20241023	132500	331327510	4045	4045	4045	4045	1
325	20241023	132400	331323465	4040	4040	4040	4040	2
326	20241023	132300	331315385	4040	4040	4040	4040	0
327	20241023	132200	331315385	4040	4040	4040	4040	0
328	20241023	132100	331315385	4040	4035	4040	4035	1210
329	20241023	132000	326433030	4045	4045	4045	4045	0
330	20241023	131900	326433030	4045	4045	4045	4045	0
331	20241023	131800	326433030	4045	4045	4045	4045	0
332	20241023	131700	326433030	4045	4045	4045	4045	1
333	20241023	131600	326428985	4035	4035	4035	4035	100
334	20241023	131500	326025485	4040	4040	4040	4040	190
335	20241023	131400	325257885	4040	4040	4040	4040	1
336	20241023	131300	325253845	4035	4035	4035	4035	0
337	20241023	131200	325253845	4035	4035	4035	4035	274
338	20241023	131100	324148255	4040	4040	4040	4040	0
339	20241023	131000	324148255	4040	4040	4040	4040	1
340	20241023	130900	324144215	4040	4040	4040	4040	0
341	20241023	130800	324144215	4040	4040	4040	4040	0
342	20241023	130700	324144215	4040	4040	4040	4040	0
343	20241023	130600	324144215	4040	4040	4040	4040	0
344	20241023	130500	324144215	4040	4040	4040	4040	0
345	20241023	130400	324144215	4040	4040	4040	4040	0
346	20241023	130300	324144215	4040	4040	4040	4040	0
347	20241023	130200	324144215	4040	4040	4040	4040	0
348	20241023	130100	324144215	4040	4040	4040	4040	0
349	20241023	130000	324144215	4040	4040	4040	4040	0
350	20241023	125900	324144215	4040	4040	4040	4040	111
351	20241023	125800	323695775	4040	4040	4040	4040	0
352	20241023	125700	323695775	4040	4040	4040	4040	0
353	20241023	125600	323695775	4040	4040	4040	4040	0
354	20241023	125500	323695775	4040	4040	4040	4040	0
355	20241023	125400	323695775	4040	4040	4040	4040	0
356	20241023	125300	323695775	4040	4040	4040	4040	0
357	20241023	125200	323695775	4040	4040	4040	4040	0
358	20241023	125100	323695775	4040	4040	4040	4040	0
359	20241023	125000	323695775	4040	4040	4040	4040	0
360	20241023	124900	323695775	4040	4040	4040	4040	0
361	20241023	124800	323695775	4040	4040	4040	4040	0
362	20241023	124700	323695775	4040	4040	4040	4040	0
363	20241023	124600	323695775	4040	4040	4040	4040	0
364	20241023	124500	323695775	4040	4040	4040	4040	0
365	20241023	124400	323695775	4040	4040	4040	4040	0
366	20241023	124300	323695775	4040	4040	4040	4040	0
367	20241023	124200	323695775	4040	4040	4040	4040	0
368	20241023	124100	323695775	4040	4040	4040	4040	0
369	20241023	124000	323695775	4040	4040	4040	4040	0
370	20241023	123900	323695775	4040	4040	4040	4040	0
371	20241023	123800	323695775	4040	4040	4040	4040	0
372	20241023	123700	323695775	4040	4040	4040	4040	3
373	20241023	123600	323683655	4040	4040	4040	4040	0
374	20241023	123500	323683655	4040	4040	4040	4040	0
375	20241023	123400	323683655	4040	4040	4040	4040	51
376	20241023	123300	323477615	4040	4040	4040	4040	0
377	20241023	123200	323477615	4040	4040	4040	4040	10
378	20241023	123100	323437215	4040	4040	4040	4040	0
379	20241023	123000	323437215	4040	4040	4040	4040	0
380	20241023	122900	323437215	4040	4040	4040	4040	0
381	20241023	122800	323437215	4040	4040	4040	4040	0
382	20241023	122700	323437215	4040	4040	4040	4040	0
383	20241023	122600	323437215	4040	4040	4040	4040	0
384	20241023	122500	323437215	4040	4030	4040	4030	217
385	20241023	122400	322562605	4030	4030	4030	4030	400
386	20241023	122300	320950605	4030	4035	4035	4030	324
387	20241023	122200	319643420	4035	4035	4035	4035	0
388	20241023	122100	319643420	4035	4035	4035	4035	0
389	20241023	122000	319643420	4035	4035	4035	4035	0
390	20241023	121900	319643420	4035	4035	4035	4035	0
391	20241023	121800	319643420	4035	4035	4035	4035	0
392	20241023	121700	319643420	4035	4035	4035	4035	18
393	20241023	121600	319570790	4030	4030	4030	4030	0
394	20241023	121500	319570790	4030	4030	4030	4030	0
395	20241023	121400	319570790	4030	4030	4030	4030	0
396	20241023	121300	319570790	4030	4030	4030	4030	0
397	20241023	121200	319570790	4030	4030	4030	4030	0
398	20241023	121100	319570790	4030	4030	4030	4030	0
399	20241023	121000	319570790	4030	4030	4030	4030	0
400	20241023	120900	319570790	4030	4030	4030	4030	23
401	20241023	120800	319478100	4040	4040	4040	4040	0
402	20241023	120700	319478100	4040	4040	4040	4040	0
403	20241023	120600	319478100	4040	4040	4040	4040	100
404	20241023	120500	319074100	4035	4035	4035	4035	0
405	20241023	120400	319074100	4035	4035	4035	4035	128
406	20241023	120300	318557620	4035	4035	4035	4035	0
407	20241023	120200	318557620	4035	4035	4035	4035	0
408	20241023	120100	318557620	4035	4035	4035	4035	4
409	20241023	120000	318541480	4035	4035	4035	4035	0
410	20241023	115900	318541480	4035	4035	4035	4035	0
411	20241023	115800	318541480	4035	4035	4035	4035	0
412	20241023	115700	318541480	4035	4035	4035	4035	0
413	20241023	115600	318541480	4035	4035	4035	4035	0
414	20241023	115500	318541480	4035	4035	4035	4035	0
415	20241023	115400	318541480	4035	4035	4035	4035	0
416	20241023	115300	318541480	4035	4035	4035	4035	1
417	20241023	115200	318537445	4035	4035	4035	4035	12
418	20241023	115100	318489025	4035	4035	4035	4035	709
419	20241023	115000	315628210	4035	4035	4035	4035	177
420	20241023	114900	314914015	4035	4035	4035	4035	0
421	20241023	114800	314914015	4035	4025	4035	4020	707
422	20241023	114700	312069150	4025	4025	4025	4025	0
423	20241023	114600	312069150	4025	4025	4025	4025	0
424	20241023	114500	312069150	4025	4025	4025	4025	10
425	20241023	114400	312028900	4030	4030	4030	4030	0
426	20241023	114300	312028900	4030	4035	4035	4020	2884
427	20241023	114200	300425585	4035	4035	4035	4035	1
428	20241023	114100	300421550	4040	4040	4040	4040	1
429	20241023	114000	300417510	4035	4035	4035	4035	0
430	20241023	113900	300417510	4035	4035	4035	4035	0
431	20241023	113800	300417510	4035	4035	4035	4035	1
432	20241023	113700	300413475	4030	4030	4030	4030	457
433	20241023	113600	298571765	4030	4030	4030	4030	183
434	20241023	113500	297834275	4035	4035	4035	4035	0
435	20241023	113400	297834275	4035	4035	4035	4035	0
436	20241023	113300	297834275	4035	4035	4035	4035	0
437	20241023	113200	297834275	4035	4035	4035	4035	0
438	20241023	113100	297834275	4035	4035	4035	4035	0
439	20241023	113000	297834275	4035	4035	4035	4030	1272
440	20241023	112900	292706530	4040	4040	4040	4040	0
441	20241023	112800	292706530	4040	4040	4040	4040	0
442	20241023	112700	292706530	4040	4040	4040	4040	0
443	20241023	112600	292706530	4040	4040	4040	4040	0
444	20241023	112500	292706530	4040	4040	4040	4040	0
445	20241023	112400	292706530	4040	4040	4040	4040	0
446	20241023	112300	292706530	4040	4040	4040	4040	1
447	20241023	112200	292702490	4040	4040	4040	4040	0
448	20241023	112100	292702490	4040	4040	4040	4040	0
449	20241023	112000	292702490	4040	4040	4040	4040	0
450	20241023	111900	292702490	4040	4040	4040	4040	0
451	20241023	111800	292702490	4040	4040	4040	4040	0
452	20241023	111700	292702490	4040	4040	4040	4040	0
453	20241023	111600	292702490	4040	4040	4040	4040	0
454	20241023	111500	292702490	4040	4040	4040	4040	0
455	20241023	111400	292702490	4040	4040	4040	4040	0
456	20241023	111300	292702490	4040	4040	4040	4040	15
457	20241023	111200	292641890	4040	4040	4040	4040	0
458	20241023	111100	292641890	4040	4040	4040	4040	0
459	20241023	111000	292641890	4040	4040	4040	4040	0
460	20241023	110900	292641890	4040	4040	4040	4040	0
461	20241023	110800	292641890	4040	4040	4040	4040	0
462	20241023	110700	292641890	4040	4040	4040	4040	0
463	20241023	110600	292641890	4040	4040	4040	4040	0
464	20241023	110500	292641890	4040	4040	4040	4040	0
465	20241023	110400	292641890	4040	4040	4040	4040	0
466	20241023	110300	292641890	4040	4040	4040	4040	91
467	20241023	110200	292274250	4040	4040	4040	4040	330
468	20241023	110100	290941050	4040	4040	4040	4040	370
469	20241023	110000	289446250	4040	4040	4040	4040	300
470	20241023	105900	288234250	4035	4035	4040	4035	789
471	20241023	105800	285049135	4030	4025	4030	4025	322
472	20241023	105700	283751585	4030	4025	4030	4025	35
473	20241023	105600	283610705	4035	4035	4035	4035	1133
474	20241023	105500	279039050	4035	4030	4035	4030	837
475	20241023	105400	275665935	4025	4025	4025	4025	276
476	20241023	105300	274555035	4030	4030	4030	4030	0
477	20241023	105200	274555035	4030	4030	4030	4030	0
478	20241023	105100	274555035	4030	4030	4030	4010	1003
479	20241023	105000	270532270	4020	4020	4020	4020	0
480	20241023	104900	270532270	4020	4020	4020	4020	0
481	20241023	104800	270532270	4020	4010	4020	4010	1049
482	20241023	104700	266315840	4010	4010	4010	4010	1000
483	20241023	104600	262305840	4010	4010	4010	4010	11
484	20241023	104500	262261730	4010	4010	4010	4010	0
485	20241023	104400	262261730	4010	4010	4010	4010	600
486	20241023	104300	259855730	4010	4010	4010	4010	140
487	20241023	104200	259294330	4010	4010	4010	4010	740
488	20241023	104100	256326930	4000	4000	4000	4000	1
489	20241023	104000	256322930	4000	4000	4010	4000	4338
490	20241023	103900	238968650	4000	4000	4000	4000	1889
491	20241023	103800	231412650	4000	4000	4000	4000	0
492	20241023	103700	231412650	4000	4000	4000	4000	3071
493	20241023	103600	219128650	4000	4000	4000	4000	0
494	20241023	103500	219128650	4000	4000	4010	4000	1358
495	20241023	103400	213694370	4000	4000	4000	4000	10
496	20241023	103300	213654370	4000	4000	4000	4000	1750
497	20241023	103200	206654370	4000	4000	4000	4000	37
498	20241023	103100	206506370	3995	4000	4000	3995	16
499	20241023	103000	206442375	4000	4000	4000	4000	0
500	20241023	102900	206442375	4000	4000	4000	4000	2381
501	20241023	102800	196918375	4000	4015	4015	4000	7729
502	20241023	102700	165969550	4010	4010	4010	4010	0
503	20241023	102600	165969550	4010	4025	4025	4010	2350
504	20241023	102500	156535725	4065	4065	4065	4065	0
505	20241023	102400	156535725	4065	4035	4065	4035	100
506	20241023	102300	156129505	4065	4040	4065	4040	300
507	20241023	102200	154914610	4030	4020	4040	4020	345
508	20241023	102100	153523280	4050	4030	4050	4030	2
509	20241023	102000	153515200	4025	4020	4025	4020	1284
510	20241023	101900	148347230	4020	4020	4020	4020	0
511	20241023	101800	148347230	4020	4020	4020	4020	309
512	20241023	101700	147105050	4020	4020	4020	4020	497
513	20241023	101600	145107110	4015	4045	4045	4015	9094
514	20241023	101500	108487540	4045	4045	4045	4045	0
515	20241023	101400	108487540	4045	4045	4045	4045	0
516	20241023	101300	108487540	4045	4045	4045	4045	1
517	20241023	101200	108483495	4045	4045	4045	4045	0
518	20241023	101100	108483495	4045	4045	4045	4045	0
519	20241023	101000	108483495	4045	4045	4045	4045	0
520	20241023	100900	108483495	4045	4045	4045	4045	0
521	20241023	100800	108483495	4045	4045	4045	4045	1
522	20241023	100700	108479450	4040	4040	4040	4040	999
523	20241023	100600	104443490	4035	4035	4035	4035	0
524	20241023	100500	104443490	4035	4035	4035	4035	0
525	20241023	100400	104443490	4035	4035	4035	4035	0
526	20241023	100300	104443490	4035	4035	4035	4035	50
527	20241023	100200	104241740	4035	4035	4035	4035	0
528	20241023	100100	104241740	4035	4035	4035	4035	493
529	20241023	100000	102252485	4040	4040	4040	4040	1
530	20241023	095900	102248445	4040	4040	4040	4040	50
531	20241023	095800	102046445	4050	4035	4090	4035	2048
532	20241023	095700	93768550	4035	4035	4035	4035	10
533	20241023	095600	93728200	4035	4035	4035	4035	0
534	20241023	095500	93728200	4035	4035	4035	4035	0
535	20241023	095400	93728200	4035	4035	4035	4035	0
536	20241023	095300	93728200	4035	4035	4035	4035	0
537	20241023	095200	93728200	4035	4040	4040	4035	350
538	20241023	095100	92315900	4040	4040	4040	4040	0
539	20241023	095000	92315900	4040	4040	4040	4040	12
540	20241023	094900	92267420	4045	4045	4045	4045	0
541	20241023	094800	92267420	4045	4045	4045	4045	0
542	20241023	094700	92267420	4045	4040	4045	4040	10
543	20241023	094600	92227000	4040	4040	4040	4040	0
544	20241023	094500	92227000	4040	4040	4040	4040	0
545	20241023	094400	92227000	4040	4040	4040	4040	0
546	20241023	094300	92227000	4040	4040	4040	4040	0
547	20241023	094200	92227000	4040	4040	4040	4040	0
548	20241023	094100	92227000	4040	4040	4040	4040	1
549	20241023	094000	92222960	4045	4045	4045	4045	0
550	20241023	093900	92222960	4045	4045	4045	4045	0
551	20241023	093800	92222960	4045	4045	4045	4045	0
552	20241023	093700	92222960	4045	4050	4050	4030	5200
553	20241023	093600	71233015	4050	4050	4050	4050	1
554	20241023	093500	71228965	4050	4050	4050	4050	0
555	20241023	093400	71228965	4050	4050	4050	4050	0
556	20241023	093300	71228965	4050	4050	4050	4050	0
557	20241023	093200	71228965	4050	4045	4050	4045	1983
558	20241023	093100	63207675	4045	4045	4045	4045	1
559	20241023	093000	63203630	4040	4040	4040	4040	0
560	20241023	092900	63203630	4040	4040	4040	4040	24
561	20241023	092800	63106670	4050	4050	4050	4050	0
562	20241023	092700	63106670	4050	4040	4050	4040	1016
563	20241023	092600	59001830	4050	4050	4050	4050	21
564	20241023	092500	58916780	4060	4060	4060	4060	0
565	20241023	092400	58916780	4060	4060	4060	4060	2
566	20241023	092300	58908660	4050	4050	4050	4050	0
567	20241023	092200	58908660	4050	4050	4050	4050	0
568	20241023	092100	58908660	4050	4065	4065	4050	1122
569	20241023	092000	54364300	4065	4065	4065	4065	0
570	20241023	091900	54364300	4065	4070	4070	4065	1241
571	20241023	091800	49316305	4095	4095	4095	4095	0
572	20241023	091700	49316305	4095	4095	4095	4095	0
573	20241023	091600	49316305	4095	4080	4095	4080	500
574	20241023	091500	47274380	4070	4070	4070	4070	0
575	20241023	091400	47274380	4070	4080	4080	4070	2501
576	20241023	091300	37095295	4070	4075	4075	4070	491
577	20241023	091200	35096875	4070	4070	4070	4070	50
578	20241023	091100	34893375	4070	4070	4070	4070	0
579	20241023	091000	34893375	4070	4070	4070	4070	0
580	20241023	090900	34893375	4070	4070	4070	4070	0
581	20241023	090800	34893375	4070	4085	4085	4070	5560
582	20241023	090700	12197580	4085	4085	4085	4085	0
583	20241023	090600	12197580	4085	4095	4095	4085	1076
584	20241023	090500	7792100	4095	4095	4095	4095	49
585	20241023	090400	7591445	4095	4090	4095	4090	336
586	20241023	090300	6217200	4085	4085	4085	4085	103
587	20241023	090200	5796445	4070	4060	4070	4060	1118
588	20241023	090100	1256185	4070	4070	4070	4070	0
589	20241023	090000	1256185	4070	4065	4070	4065	309