KissMeData/006060/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184700	134913550	3930	3930	3930	3930	898
3	20241015	184600	134913550	3930	3930	3930	3930	0
4	20241015	184500	134913550	3930	3930	3930	3930	0
5	20241015	184400	134913550	3930	3930	3930	3930	0
6	20241015	184300	134913550	3930	3930	3930	3930	0
7	20241015	184200	134913550	3930	3930	3930	3930	0
8	20241015	184100	134913550	3930	3930	3930	3930	0
9	20241015	184000	134913550	3930	3930	3930	3930	0
10	20241015	183900	134913550	3930	3930	3930	3930	0
11	20241015	183800	134913550	3930	3930	3930	3930	0
12	20241015	183700	134913550	3930	3930	3930	3930	0
13	20241015	183600	134913550	3930	3930	3930	3930	0
14	20241015	183500	134913550	3930	3930	3930	3930	0
15	20241015	183400	134913550	3930	3930	3930	3930	0
16	20241015	183300	134913550	3930	3930	3930	3930	0
17	20241015	183200	134913550	3930	3930	3930	3930	0
18	20241015	183100	134913550	3930	3930	3930	3930	0
19	20241015	183000	134913550	3930	3930	3930	3930	0
20	20241015	182900	134913550	3930	3930	3930	3930	0
21	20241015	182800	134913550	3930	3930	3930	3930	0
22	20241015	182700	134913550	3930	3930	3930	3930	0
23	20241015	182600	134913550	3930	3930	3930	3930	0
24	20241015	182500	134913550	3930	3930	3930	3930	0
25	20241015	182400	134913550	3930	3930	3930	3930	0
26	20241015	182300	134913550	3930	3930	3930	3930	0
27	20241015	182200	134913550	3930	3930	3930	3930	0
28	20241015	182100	134913550	3930	3930	3930	3930	0
29	20241015	182000	134913550	3930	3930	3930	3930	0
30	20241015	181900	134913550	3930	3930	3930	3930	0
31	20241015	181800	134913550	3930	3930	3930	3930	0
32	20241015	181700	134913550	3930	3930	3930	3930	898
33	20241015	181600	134913550	3930	3930	3930	3930	0
34	20241015	181500	134913550	3930	3930	3930	3930	0
35	20241015	181400	134913550	3930	3930	3930	3930	0
36	20241015	181300	134913550	3930	3930	3930	3930	0
37	20241015	181200	134913550	3930	3930	3930	3930	0
38	20241015	181100	134913550	3930	3930	3930	3930	0
39	20241015	181000	134913550	3930	3930	3930	3930	0
40	20241015	180900	134913550	3930	3930	3930	3930	0
41	20241015	180800	134913550	3930	3930	3930	3930	0
42	20241015	180700	134913550	3930	3930	3930	3930	0
43	20241015	180600	134913550	3930	3930	3930	3930	0
44	20241015	180500	134913550	3930	3930	3930	3930	0
45	20241015	180400	134913550	3930	3930	3930	3930	0
46	20241015	180300	134913550	3930	3930	3930	3930	0
47	20241015	180200	134913550	3930	3930	3930	3930	0
48	20241015	180100	134913550	3930	3930	3930	3930	0
49	20241015	180000	134913550	3930	3930	3930	3930	0
50	20241015	175900	134913550	3930	3930	3930	3930	0
51	20241015	175800	134913550	3930	3930	3930	3930	0
52	20241015	175700	134913550	3930	3930	3930	3930	0
53	20241015	175600	134913550	3930	3930	3930	3930	0
54	20241015	175500	134913550	3930	3930	3930	3930	0
55	20241015	175400	134913550	3930	3930	3930	3930	0
56	20241015	175300	134913550	3930	3930	3930	3930	0
57	20241015	175200	134913550	3930	3930	3930	3930	0
58	20241015	175100	134913550	3930	3930	3930	3930	0
59	20241015	175000	134913550	3930	3930	3930	3930	0
60	20241015	174900	134913550	3930	3930	3930	3930	0
61	20241015	174800	134913550	3930	3930	3930	3930	0
62	20241015	174700	134913550	3930	3930	3930	3930	898
63	20241015	174600	134913550	3930	3930	3930	3930	0
64	20241015	174500	134913550	3930	3930	3930	3930	0
65	20241015	174400	134913550	3930	3930	3930	3930	0
66	20241015	174300	134913550	3930	3930	3930	3930	0
67	20241015	174200	134913550	3930	3930	3930	3930	0
68	20241015	174100	134913550	3930	3930	3930	3930	0
69	20241015	174000	134913550	3930	3930	3930	3930	0
70	20241015	173900	134913550	3930	3930	3930	3930	0
71	20241015	173800	134913550	3930	3930	3930	3930	0
72	20241015	173700	134913550	3930	3930	3930	3930	0
73	20241015	173600	134913550	3930	3930	3930	3930	0
74	20241015	173500	134913550	3930	3930	3930	3930	0
75	20241015	173400	134913550	3930	3930	3930	3930	0
76	20241015	173300	134913550	3930	3930	3930	3930	0
77	20241015	173200	134913550	3930	3930	3930	3930	0
78	20241015	173100	134913550	3930	3930	3930	3930	0
79	20241015	173000	134913550	3930	3930	3930	3930	0
80	20241015	172900	134913550	3930	3930	3930	3930	0
81	20241015	172800	134913550	3930	3930	3930	3930	0
82	20241015	172700	134913550	3930	3930	3930	3930	0
83	20241015	172600	134913550	3930	3930	3930	3930	0
84	20241015	172500	134913550	3930	3930	3930	3930	0
85	20241015	172400	134913550	3930	3930	3930	3930	0
86	20241015	172300	134913550	3930	3930	3930	3930	0
87	20241015	172200	134913550	3930	3930	3930	3930	0
88	20241015	172100	134913550	3930	3930	3930	3930	0
89	20241015	172000	134913550	3930	3930	3930	3930	0
90	20241015	171900	134913550	3930	3930	3930	3930	0
91	20241015	171800	134913550	3930	3930	3930	3930	0
92	20241015	171700	134913550	3930	3930	3930	3930	898
93	20241015	171600	134913550	3930	3930	3930	3930	0
94	20241015	171500	134913550	3930	3930	3930	3930	0
95	20241015	171400	134913550	3930	3930	3930	3930	0
96	20241015	171300	134913550	3930	3930	3930	3930	0
97	20241015	171200	134913550	3930	3930	3930	3930	0
98	20241015	171100	134913550	3930	3930	3930	3930	0
99	20241015	171000	134913550	3930	3930	3930	3930	0
100	20241015	170900	134913550	3930	3930	3930	3930	0
101	20241015	170800	134913550	3930	3930	3930	3930	0
102	20241015	170700	134913550	3930	3930	3930	3930	0
103	20241015	170600	134913550	3930	3930	3930	3930	0
104	20241015	170500	134913550	3930	3930	3930	3930	0
105	20241015	170400	134913550	3930	3930	3930	3930	0
106	20241015	170300	134913550	3930	3930	3930	3930	0
107	20241015	170200	134913550	3930	3930	3930	3930	0
108	20241015	170100	134913550	3930	3930	3930	3930	0
109	20241015	170000	134913550	3930	3930	3930	3930	0
110	20241015	165900	134913550	3930	3930	3930	3930	0
111	20241015	165800	134913550	3930	3930	3930	3930	0
112	20241015	165700	134913550	3930	3930	3930	3930	0
113	20241015	165600	134913550	3930	3930	3930	3930	0
114	20241015	165500	134913550	3930	3930	3930	3930	0
115	20241015	165400	134913550	3930	3930	3930	3930	0
116	20241015	165300	134913550	3930	3930	3930	3930	0
117	20241015	165200	134913550	3930	3930	3930	3930	0
118	20241015	165100	134913550	3930	3930	3930	3930	0
119	20241015	165000	134913550	3930	3930	3930	3930	0
120	20241015	164900	134913550	3930	3930	3930	3930	0
121	20241015	164800	134913550	3930	3930	3930	3930	0
122	20241015	164700	134913550	3930	3930	3930	3930	898
123	20241015	164600	134913550	3930	3930	3930	3930	0
124	20241015	164500	134913550	3930	3930	3930	3930	0
125	20241015	164400	134913550	3930	3930	3930	3930	0
126	20241015	164300	134913550	3930	3930	3930	3930	0
127	20241015	164200	134913550	3930	3930	3930	3930	0
128	20241015	164100	134913550	3930	3930	3930	3930	0
129	20241015	164000	134913550	3930	3930	3930	3930	0
130	20241015	163900	134913550	3930	3930	3930	3930	0
131	20241015	163800	134913550	3930	3930	3930	3930	0
132	20241015	163700	134913550	3930	3930	3930	3930	0
133	20241015	163600	134913550	3930	3930	3930	3930	0
134	20241015	163500	134913550	3930	3930	3930	3930	0
135	20241015	163400	134913550	3930	3930	3930	3930	0
136	20241015	163300	134913550	3930	3930	3930	3930	0
137	20241015	163200	134913550	3930	3930	3930	3930	0
138	20241015	163100	134913550	3930	3930	3930	3930	0
139	20241015	163000	134913550	3930	3930	3930	3930	0
140	20241015	162900	134913550	3930	3930	3930	3930	0
141	20241015	162800	134913550	3930	3930	3930	3930	0
142	20241015	162700	134913550	3930	3930	3930	3930	0
143	20241015	162600	134913550	3930	3930	3930	3930	0
144	20241015	162500	134913550	3930	3930	3930	3930	0
145	20241015	162400	134913550	3930	3930	3930	3930	0
146	20241015	162300	134913550	3930	3930	3930	3930	0
147	20241015	162200	134913550	3930	3930	3930	3930	0
148	20241015	162100	134913550	3930	3930	3930	3930	0
149	20241015	162000	134913550	3930	3930	3930	3930	0
150	20241015	161900	134913550	3930	3930	3930	3930	0
151	20241015	161800	134913550	3930	3930	3930	3930	0
152	20241015	161700	134913550	3930	3930	3930	3930	898
153	20241015	161600	134913550	3930	3930	3930	3930	0
154	20241015	161500	134913550	3930	3930	3930	3930	0
155	20241015	161400	134913550	3930	3930	3930	3930	0
156	20241015	161300	134913550	3930	3930	3930	3930	0
157	20241015	161200	134913550	3930	3930	3930	3930	0
158	20241015	161100	134913550	3930	3930	3930	3930	0
159	20241015	161000	134913550	3930	3930	3930	3930	0
160	20241015	160900	134913550	3930	3930	3930	3930	0
161	20241015	160800	134913550	3930	3930	3930	3930	0
162	20241015	160700	134913550	3930	3930	3930	3930	0
163	20241015	160600	134913550	3930	3930	3930	3930	0
164	20241015	160500	134913550	3930	3930	3930	3930	0
165	20241015	160400	134913550	3930	3930	3930	3930	0
166	20241015	160300	134913550	3930	3930	3930	3930	0
167	20241015	160200	134913550	3930	3930	3930	3930	0
168	20241015	160100	134913550	3930	3930	3930	3930	0
169	20241015	160000	134913550	3930	3930	3930	3930	0
170	20241015	155900	134913550	3930	3930	3930	3930	0
171	20241015	155800	134913550	3930	3930	3930	3930	0
172	20241015	155700	134913550	3930	3930	3930	3930	0
173	20241015	155600	134913550	3930	3930	3930	3930	0
174	20241015	155500	134913550	3930	3930	3930	3930	0
175	20241015	155400	134913550	3930	3930	3930	3930	0
176	20241015	155300	134913550	3930	3930	3930	3930	0
177	20241015	155200	134913550	3930	3930	3930	3930	0
178	20241015	155100	134913550	3930	3930	3930	3930	0
179	20241015	155000	134913550	3930	3930	3930	3930	0
180	20241015	154900	134913550	3930	3930	3930	3930	0
181	20241015	154800	134913550	3930	3930	3930	3930	0
182	20241015	154700	134913550	3930	3930	3930	3930	898
183	20241015	154600	134913550	3930	3930	3930	3930	0
184	20241015	154500	134913550	3930	3930	3930	3930	0
185	20241015	154400	134913550	3930	3930	3930	3930	0
186	20241015	154300	134913550	3930	3930	3930	3930	0
187	20241015	154200	134913550	3930	3930	3930	3930	0
188	20241015	154100	134913550	3930	3930	3930	3930	0
189	20241015	154000	134913550	3930	3930	3930	3930	0
190	20241015	153900	134913550	3930	3930	3930	3930	0
191	20241015	153800	134913550	3930	3930	3930	3930	0
192	20241015	153700	134913550	3930	3930	3930	3930	0
193	20241015	153600	134913550	3930	3930	3930	3930	0
194	20241015	153500	134913550	3930	3930	3930	3930	0
195	20241015	153400	134913550	3930	3930	3930	3930	0
196	20241015	153300	134913550	3930	3930	3930	3930	0
197	20241015	153200	134913550	3930	3930	3930	3930	0
198	20241015	153100	134913550	3930	3930	3930	3930	0
199	20241015	153000	134913550	3930	3930	3930	3930	898
200	20241015	152900	131384410	3930	3930	3930	3930	0
201	20241015	152800	131384410	3930	3930	3930	3930	0
202	20241015	152700	131384410	3930	3930	3930	3930	0
203	20241015	152600	131384410	3930	3930	3930	3930	0
204	20241015	152500	131384410	3930	3930	3930	3930	0
205	20241015	152400	131384410	3930	3930	3930	3930	0
206	20241015	152300	131384410	3930	3930	3930	3930	0
207	20241015	152200	131384410	3930	3930	3930	3930	0
208	20241015	152100	131384410	3930	3930	3930	3930	0
209	20241015	152000	131384410	3930	3930	3930	3930	0
210	20241015	151900	131384410	3930	3930	3930	3930	28
211	20241015	151800	131274370	3930	3940	3940	3930	383
212	20241015	151700	129766930	3940	3940	3940	3940	5
213	20241015	151600	129747230	3935	3940	3940	3935	552
214	20241015	151500	127575100	3940	3940	3940	3935	35
215	20241015	151400	127437345	3940	3940	3940	3940	5
216	20241015	151300	127417645	3940	3940	3940	3940	8
217	20241015	151200	127386125	3940	3940	3940	3940	5
218	20241015	151100	127366425	3940	3940	3940	3940	7
219	20241015	151000	127338845	3940	3935	3940	3935	31
220	20241015	150900	127216840	3940	3940	3940	3940	22
221	20241015	150800	127130160	3940	3940	3940	3940	6
222	20241015	150700	127106520	3940	3940	3940	3940	5
223	20241015	150600	127086820	3940	3940	3940	3940	6
224	20241015	150500	127063180	3940	3940	3940	3940	5
225	20241015	150400	127043480	3940	3940	3940	3940	13
226	20241015	150300	126992260	3940	3940	3940	3940	2
227	20241015	150200	126984380	3940	3940	3940	3940	24
228	20241015	150100	126889820	3940	3940	3940	3935	106
229	20241015	150000	126472680	3940	3940	3940	3940	4
230	20241015	145900	126456920	3940	3940	3940	3940	10
231	20241015	145800	126417520	3940	3940	3940	3940	4
232	20241015	145700	126401760	3940	3940	3940	3935	6
233	20241015	145600	126378125	3940	3940	3940	3940	6
234	20241015	145500	126354485	3940	3935	3940	3935	20
235	20241015	145400	126275720	3940	3940	3940	3940	7
236	20241015	145300	126248140	3940	3940	3940	3940	6
237	20241015	145200	126224500	3940	3940	3940	3935	12
238	20241015	145100	126177225	3940	3940	3940	3940	7
239	20241015	145000	126149645	3940	3940	3940	3940	6
240	20241015	144900	126126005	3940	3940	3940	3940	7
241	20241015	144800	126098425	3940	3940	3940	3940	4
242	20241015	144700	126082665	3940	3940	3940	3940	8
243	20241015	144600	126051145	3940	3940	3940	3940	4
244	20241015	144500	126035385	3940	3940	3940	3940	12
245	20241015	144400	125988105	3940	3940	3940	3940	1003
246	20241015	144300	122036285	3940	3940	3940	3940	10
247	20241015	144200	121996885	3940	3940	3940	3935	221
248	20241015	144100	121127215	3940	3940	3940	3940	3
249	20241015	144000	121115395	3940	3940	3940	3940	262
250	20241015	143900	120083115	3940	3935	3940	3935	339
251	20241015	143800	118747875	3935	3935	3935	3935	5
252	20241015	143700	118728200	3935	3935	3935	3935	4
253	20241015	143600	118712460	3935	3935	3935	3935	8
254	20241015	143500	118680980	3935	3935	3935	3935	8
255	20241015	143400	118649500	3935	3935	3935	3935	5
256	20241015	143300	118629825	3935	3935	3935	3935	6
257	20241015	143200	118606215	3935	3935	3935	3935	3
258	20241015	143100	118594410	3935	3935	3935	3935	9
259	20241015	143000	118558995	3935	3935	3935	3930	15
260	20241015	142900	118500010	3935	3935	3935	3935	4
261	20241015	142800	118484270	3935	3935	3935	3935	6
262	20241015	142700	118460660	3935	3935	3935	3935	6
263	20241015	142600	118437050	3935	3935	3935	3935	9
264	20241015	142500	118401635	3935	3935	3935	3935	2
265	20241015	142400	118393765	3935	3935	3935	3935	27
266	20241015	142300	118287520	3935	3935	3935	3935	9
267	20241015	142200	118252105	3935	3935	3935	3935	4
268	20241015	142100	118236365	3935	3935	3935	3935	7
269	20241015	142000	118208820	3935	3935	3935	3935	4
270	20241015	141900	118193080	3935	3940	3940	3935	53
271	20241015	141800	117984520	3940	3940	3940	3940	6
272	20241015	141700	117960880	3940	3940	3940	3940	17
273	20241015	141600	117893900	3940	3940	3940	3940	8
274	20241015	141500	117862380	3940	3940	3940	3940	3
275	20241015	141400	117850560	3940	3940	3940	3940	8
276	20241015	141300	117819040	3940	3940	3940	3935	12
277	20241015	141200	117771795	3940	3940	3940	3940	6
278	20241015	141100	117748155	3940	3940	3940	3940	8
279	20241015	141000	117716635	3940	3940	3940	3940	5
280	20241015	140900	117696935	3940	3940	3940	3940	7
281	20241015	140800	117669355	3940	3940	3940	3940	13
282	20241015	140700	117618135	3940	3940	3940	3940	8
283	20241015	140600	117586615	3940	3940	3940	3940	3
284	20241015	140500	117574795	3940	3940	3940	3940	8
285	20241015	140400	117543275	3940	3940	3940	3940	7
286	20241015	140300	117515695	3940	3940	3940	3940	7
287	20241015	140200	117488115	3935	3935	3935	3935	2
288	20241015	140100	117480245	3935	3935	3935	3935	6
289	20241015	140000	117456635	3935	3940	3940	3935	6
290	20241015	135900	117433005	3940	3935	3940	3935	585
291	20241015	135800	115131010	3935	3930	3935	3930	19
292	20241015	135700	115056295	3935	3935	3935	3935	7
293	20241015	135600	115028750	3935	3935	3935	3935	6
294	20241015	135500	115005140	3935	3935	3935	3935	6
295	20241015	135400	114981530	3935	3935	3935	3935	5
296	20241015	135300	114961855	3935	3935	3935	3935	6
297	20241015	135200	114938245	3935	3935	3935	3935	10
298	20241015	135100	114898895	3935	3935	3935	3935	10
299	20241015	135000	114859545	3935	3935	3935	3935	19
300	20241015	134900	114784780	3935	3935	3935	3935	4
301	20241015	134800	114769040	3935	3935	3935	3935	8
302	20241015	134700	114737560	3935	3935	3935	3935	2
303	20241015	134600	114729690	3935	3935	3935	3935	8
304	20241015	134500	114698210	3935	3935	3935	3935	8
305	20241015	134400	114666730	3935	3935	3935	3935	4
306	20241015	134300	114650990	3935	3935	3935	3935	4
307	20241015	134200	114635250	3935	3935	3935	3935	4
308	20241015	134100	114619510	3935	3935	3935	3935	5
309	20241015	134000	114599835	3935	3935	3935	3935	5
310	20241015	133900	114580160	3935	3935	3935	3935	3
311	20241015	133800	114568355	3935	3935	3935	3935	5
312	20241015	133700	114548680	3935	3935	3935	3935	9
313	20241015	133600	114513265	3935	3935	3935	3935	6
314	20241015	133500	114489655	3935	3935	3935	3935	2
315	20241015	133400	114481785	3930	3930	3935	3930	1234
316	20241015	133300	109632160	3930	3930	3930	3930	6
317	20241015	133200	109608580	3930	3930	3930	3930	10
318	20241015	133100	109569280	3930	3930	3930	3925	21
319	20241015	133000	109486830	3930	3930	3930	3930	7
320	20241015	132900	109459320	3925	3930	3930	3925	147
321	20241015	132800	108882330	3930	3930	3930	3930	4
322	20241015	132700	108866610	3930	3930	3930	3930	9
323	20241015	132600	108831240	3930	3930	3930	3930	3
324	20241015	132500	108819450	3930	3930	3930	3930	7
325	20241015	132400	108791940	3920	3930	3930	3920	8
326	20241015	132300	108760510	3930	3930	3930	3930	6
327	20241015	132200	108736930	3930	3930	3930	3920	4
328	20241015	132100	108721220	3930	3930	3930	3930	2
329	20241015	132000	108713360	3930	3930	3930	3930	4
330	20241015	131900	108697640	3930	3930	3930	3930	2
331	20241015	131800	108689780	3930	3930	3930	3930	0
332	20241015	131700	108689780	3930	3930	3930	3930	0
333	20241015	131600	108689780	3930	3930	3930	3930	0
334	20241015	131500	108689780	3930	3930	3930	3930	0
335	20241015	131400	108689780	3930	3930	3930	3930	0
336	20241015	131300	108689780	3930	3930	3930	3930	0
337	20241015	131200	108689780	3930	3930	3930	3930	1
338	20241015	131100	108685850	3930	3930	3930	3930	0
339	20241015	131000	108685850	3930	3930	3930	3930	0
340	20241015	130900	108685850	3930	3930	3930	3930	0
341	20241015	130800	108685850	3930	3930	3930	3930	0
342	20241015	130700	108685850	3930	3930	3930	3930	0
343	20241015	130600	108685850	3930	3930	3930	3930	0
344	20241015	130500	108685850	3930	3930	3930	3930	0
345	20241015	130400	108685850	3930	3930	3930	3930	0
346	20241015	130300	108685850	3930	3930	3930	3930	0
347	20241015	130200	108685850	3930	3930	3930	3930	0
348	20241015	130100	108685850	3930	3930	3930	3930	0
349	20241015	130000	108685850	3930	3930	3930	3930	0
350	20241015	125900	108685850	3930	3930	3930	3930	0
351	20241015	125800	108685850	3930	3930	3930	3930	0
352	20241015	125700	108685850	3930	3930	3930	3930	0
353	20241015	125600	108685850	3930	3930	3930	3930	0
354	20241015	125500	108685850	3930	3930	3930	3930	0
355	20241015	125400	108685850	3930	3930	3930	3930	50
356	20241015	125300	108489350	3930	3930	3930	3930	0
357	20241015	125200	108489350	3930	3930	3930	3930	5
358	20241015	125100	108469700	3930	3930	3930	3930	0
359	20241015	125000	108469700	3930	3930	3930	3930	500
360	20241015	124900	106504700	3920	3920	3920	3920	0
361	20241015	124800	106504700	3920	3920	3920	3920	0
362	20241015	124700	106504700	3920	3920	3920	3920	0
363	20241015	124600	106504700	3920	3920	3920	3920	0
364	20241015	124500	106504700	3920	3920	3920	3920	0
365	20241015	124400	106504700	3920	3920	3920	3920	0
366	20241015	124300	106504700	3920	3920	3920	3920	0
367	20241015	124200	106504700	3920	3920	3920	3920	0
368	20241015	124100	106504700	3920	3920	3920	3920	0
369	20241015	124000	106504700	3920	3920	3920	3920	0
370	20241015	123900	106504700	3920	3920	3920	3920	0
371	20241015	123800	106504700	3920	3920	3920	3920	0
372	20241015	123700	106504700	3920	3920	3920	3920	1
373	20241015	123600	106500780	3925	3925	3925	3925	0
374	20241015	123500	106500780	3925	3925	3925	3925	0
375	20241015	123400	106500780	3925	3925	3925	3925	0
376	20241015	123300	106500780	3925	3925	3925	3925	2500
377	20241015	123200	96688280	3925	3925	3925	3925	0
378	20241015	123100	96688280	3925	3925	3925	3925	0
379	20241015	123000	96688280	3925	3925	3925	3925	0
380	20241015	122900	96688280	3925	3925	3925	3925	0
381	20241015	122800	96688280	3925	3925	3925	3925	0
382	20241015	122700	96688280	3925	3925	3925	3925	1
383	20241015	122600	96684355	3930	3930	3930	3930	0
384	20241015	122500	96684355	3930	3930	3930	3930	0
385	20241015	122400	96684355	3930	3930	3930	3930	0
386	20241015	122300	96684355	3930	3930	3930	3930	0
387	20241015	122200	96684355	3930	3930	3930	3930	0
388	20241015	122100	96684355	3930	3930	3930	3930	0
389	20241015	122000	96684355	3930	3930	3930	3930	0
390	20241015	121900	96684355	3930	3930	3930	3930	0
391	20241015	121800	96684355	3930	3930	3930	3930	0
392	20241015	121700	96684355	3930	3930	3930	3930	0
393	20241015	121600	96684355	3930	3930	3930	3930	30
394	20241015	121500	96566455	3920	3930	3930	3920	100
395	20241015	121400	96174405	3925	3925	3925	3925	0
396	20241015	121300	96174405	3925	3925	3925	3925	26
397	20241015	121200	96072355	3920	3920	3920	3920	935
398	20241015	121100	92407155	3930	3930	3930	3930	0
399	20241015	121000	92407155	3930	3930	3930	3930	0
400	20241015	120900	92407155	3930	3930	3930	3930	0
401	20241015	120800	92407155	3930	3930	3930	3930	0
402	20241015	120700	92407155	3930	3930	3930	3930	0
403	20241015	120600	92407155	3930	3930	3930	3930	0
404	20241015	120500	92407155	3930	3930	3930	3930	0
405	20241015	120400	92407155	3930	3930	3930	3930	0
406	20241015	120300	92407155	3930	3930	3930	3930	0
407	20241015	120200	92407155	3930	3930	3930	3930	0
408	20241015	120100	92407155	3930	3930	3930	3930	0
409	20241015	120000	92407155	3930	3930	3930	3930	74
410	20241015	115900	92116335	3920	3920	3920	3920	0
411	20241015	115800	92116335	3920	3920	3920	3920	32
412	20241015	115700	91990895	3920	3920	3920	3920	10
413	20241015	115600	91951695	3930	3930	3930	3930	0
414	20241015	115500	91951695	3930	3920	3930	3920	303
415	20241015	115400	90763505	3915	3915	3915	3915	0
416	20241015	115300	90763505	3915	3915	3915	3915	27
417	20241015	115200	90657800	3915	3915	3915	3915	32
418	20241015	115100	90532520	3915	3915	3915	3915	0
419	20241015	115000	90532520	3915	3915	3915	3915	0
420	20241015	114900	90532520	3915	3915	3915	3915	0
421	20241015	114800	90532520	3915	3915	3915	3915	0
422	20241015	114700	90532520	3915	3915	3915	3915	0
423	20241015	114600	90532520	3915	3915	3915	3915	0
424	20241015	114500	90532520	3915	3915	3915	3915	0
425	20241015	114400	90532520	3915	3915	3915	3915	0
426	20241015	114300	90532520	3915	3915	3915	3915	0
427	20241015	114200	90532520	3915	3915	3915	3915	655
428	20241015	114100	87968195	3910	3910	3910	3910	0
429	20241015	114000	87968195	3910	3910	3910	3910	0
430	20241015	113900	87968195	3910	3910	3910	3910	0
431	20241015	113800	87968195	3910	3910	3910	3910	0
432	20241015	113700	87968195	3910	3910	3910	3910	2
433	20241015	113600	87960375	3915	3915	3915	3915	2
434	20241015	113500	87952545	3910	3910	3910	3910	55
435	20241015	113400	87737495	3915	3915	3915	3915	0
436	20241015	113300	87737495	3915	3915	3915	3915	0
437	20241015	113200	87737495	3915	3915	3915	3915	0
438	20241015	113100	87737495	3915	3915	3915	3915	0
439	20241015	113000	87737495	3915	3915	3915	3915	0
440	20241015	112900	87737495	3915	3915	3915	3915	0
441	20241015	112800	87737495	3915	3915	3915	3915	0
442	20241015	112700	87737495	3915	3915	3915	3915	1
443	20241015	112600	87733580	3905	3905	3905	3905	0
444	20241015	112500	87733580	3905	3905	3905	3905	0
445	20241015	112400	87733580	3905	3905	3905	3905	0
446	20241015	112300	87733580	3905	3905	3905	3905	0
447	20241015	112200	87733580	3905	3905	3905	3905	0
448	20241015	112100	87733580	3905	3905	3905	3905	0
449	20241015	112000	87733580	3905	3905	3905	3905	0
450	20241015	111900	87733580	3905	3905	3905	3905	0
451	20241015	111800	87733580	3905	3905	3905	3905	0
452	20241015	111700	87733580	3905	3915	3915	3905	26
453	20241015	111600	87631810	3905	3905	3905	3905	0
454	20241015	111500	87631810	3905	3905	3905	3905	0
455	20241015	111400	87631810	3905	3905	3905	3905	0
456	20241015	111300	87631810	3905	3905	3905	3905	0
457	20241015	111200	87631810	3905	3905	3905	3905	0
458	20241015	111100	87631810	3905	3905	3905	3905	0
459	20241015	111000	87631810	3905	3905	3905	3905	0
460	20241015	110900	87631810	3905	3905	3905	3905	0
461	20241015	110800	87631810	3905	3905	3905	3905	0
462	20241015	110700	87631810	3905	3905	3905	3905	0
463	20241015	110600	87631810	3905	3905	3905	3905	0
464	20241015	110500	87631810	3905	3905	3905	3905	0
465	20241015	110400	87631810	3905	3905	3905	3905	0
466	20241015	110300	87631810	3905	3905	3905	3905	0
467	20241015	110200	87631810	3905	3905	3905	3905	0
468	20241015	110100	87631810	3905	3905	3905	3905	0
469	20241015	110000	87631810	3905	3905	3905	3905	0
470	20241015	105900	87631810	3905	3905	3905	3905	0
471	20241015	105800	87631810	3905	3905	3905	3905	0
472	20241015	105700	87631810	3905	3905	3905	3905	0
473	20241015	105600	87631810	3905	3905	3905	3905	0
474	20241015	105500	87631810	3905	3905	3905	3905	0
475	20241015	105400	87631810	3905	3905	3905	3905	0
476	20241015	105300	87631810	3905	3905	3905	3905	0
477	20241015	105200	87631810	3905	3905	3905	3905	0
478	20241015	105100	87631810	3905	3905	3905	3905	0
479	20241015	105000	87631810	3905	3905	3905	3905	0
480	20241015	104900	87631810	3905	3905	3905	3905	0
481	20241015	104800	87631810	3905	3905	3905	3905	0
482	20241015	104700	87631810	3905	3905	3905	3905	0
483	20241015	104600	87631810	3905	3905	3905	3905	0
484	20241015	104500	87631810	3905	3905	3905	3905	0
485	20241015	104400	87631810	3905	3905	3905	3905	0
486	20241015	104300	87631810	3905	3905	3905	3905	0
487	20241015	104200	87631810	3905	3905	3905	3905	0
488	20241015	104100	87631810	3905	3905	3905	3905	8
489	20241015	104000	87600570	3910	3910	3910	3910	0
490	20241015	103900	87600570	3910	3910	3910	3910	0
491	20241015	103800	87600570	3910	3910	3910	3910	0
492	20241015	103700	87600570	3910	3910	3910	3910	0
493	20241015	103600	87600570	3910	3910	3910	3910	1
494	20241015	103500	87596660	3900	3900	3900	3900	0
495	20241015	103400	87596660	3900	3900	3900	3900	79
496	20241015	103300	87288560	3910	3910	3910	3910	0
497	20241015	103200	87288560	3910	3910	3910	3910	2
498	20241015	103100	87280740	3900	3900	3900	3900	2
499	20241015	103000	87272940	3905	3905	3905	3905	1
500	20241015	102900	87269035	3905	3905	3905	3905	0
501	20241015	102800	87269035	3905	3905	3905	3905	0
502	20241015	102700	87269035	3905	3905	3905	3900	306
503	20241015	102600	86075625	3900	3920	3920	3900	2620
504	20241015	102500	75841695	3920	3920	3920	3920	0
505	20241015	102400	75841695	3920	3920	3920	3920	0
506	20241015	102300	75841695	3920	3920	3920	3920	0
507	20241015	102200	75841695	3920	3920	3920	3920	0
508	20241015	102100	75841695	3920	3920	3920	3920	7
509	20241015	102000	75814255	3925	3925	3925	3925	0
510	20241015	101900	75814255	3925	3925	3925	3925	0
511	20241015	101800	75814255	3925	3925	3925	3925	0
512	20241015	101700	75814255	3925	3915	3925	3910	105
513	20241015	101600	75403570	3915	3915	3915	3915	0
514	20241015	101500	75403570	3915	3915	3915	3915	0
515	20241015	101400	75403570	3915	3915	3915	3915	0
516	20241015	101300	75403570	3915	3915	3915	3915	0
517	20241015	101200	75403570	3915	3915	3915	3915	0
518	20241015	101100	75403570	3915	3915	3915	3915	0
519	20241015	101000	75403570	3915	3925	3925	3915	1159
520	20241015	100900	70855195	3925	3925	3925	3925	0
521	20241015	100800	70855195	3925	3925	3925	3925	0
522	20241015	100700	70855195	3925	3925	3925	3925	0
523	20241015	100600	70855195	3925	3925	3925	3925	1
524	20241015	100500	70851270	3925	3925	3925	3925	0
525	20241015	100400	70851270	3925	3925	3925	3925	0
526	20241015	100300	70851270	3925	3925	3925	3925	0
527	20241015	100200	70851270	3925	3925	3925	3925	0
528	20241015	100100	70851270	3925	3925	3925	3925	0
529	20241015	100000	70851270	3925	3925	3925	3925	0
530	20241015	095900	70851270	3925	3925	3925	3925	15
531	20241015	095800	70792395	3935	3935	3935	3935	0
532	20241015	095700	70792395	3935	3935	3935	3935	0
533	20241015	095600	70792395	3935	3935	3935	3935	0
534	20241015	095500	70792395	3935	3935	3935	3935	0
535	20241015	095400	70792395	3935	3935	3935	3935	1
536	20241015	095300	70788460	3930	3930	3930	3930	0
537	20241015	095200	70788460	3930	3930	3930	3930	0
538	20241015	095100	70788460	3930	3930	3930	3930	30
539	20241015	095000	70670560	3930	3930	3930	3930	0
540	20241015	094900	70670560	3930	3930	3930	3930	0
541	20241015	094800	70670560	3930	3930	3930	3930	502
542	20241015	094700	68697700	3930	3930	3930	3930	0
543	20241015	094600	68697700	3930	3930	3930	3930	0
544	20241015	094500	68697700	3930	3930	3930	3930	0
545	20241015	094400	68697700	3930	3930	3930	3930	1000
546	20241015	094300	64767700	3935	3935	3935	3935	1167
547	20241015	094200	60175555	3935	3935	3935	3935	0
548	20241015	094100	60175555	3935	3935	3935	3935	0
549	20241015	094000	60175555	3935	3935	3935	3935	4
550	20241015	093900	60159815	3935	3935	3935	3935	129
551	20241015	093800	59652200	3940	3940	3940	3940	0
552	20241015	093700	59652200	3940	3940	3940	3940	1
553	20241015	093600	59648260	3940	3940	3940	3940	0
554	20241015	093500	59648260	3940	3940	3940	3940	4
555	20241015	093400	59632500	3945	3945	3945	3945	1
556	20241015	093300	59628555	3945	3945	3945	3945	12
557	20241015	093200	59581215	3940	3940	3940	3940	66
558	20241015	093100	59321175	3940	3940	3940	3940	0
559	20241015	093000	59321175	3940	3940	3940	3940	3
560	20241015	092900	59309355	3940	3950	3950	3940	1334
561	20241015	092800	54053020	3950	3945	3950	3945	106
562	20241015	092700	53634795	3945	3945	3945	3945	59
563	20241015	092600	53402040	3960	3950	3960	3950	2002
564	20241015	092500	45487230	3950	3950	3950	3950	0
565	20241015	092400	45487230	3950	3960	3960	3945	1792
566	20241015	092300	38408060	3960	3955	3975	3955	1683
567	20241015	092200	31732125	3960	3940	3960	3940	2992
568	20241015	092100	19916055	3940	3940	3940	3940	11
569	20241015	092000	19872715	3935	3935	3935	3935	0
570	20241015	091900	19872715	3935	3935	3935	3935	0
571	20241015	091800	19872715	3935	3935	3935	3935	0
572	20241015	091700	19872715	3935	3930	3935	3930	595
573	20241015	091600	17531760	3930	3930	3930	3930	0
574	20241015	091500	17531760	3930	3930	3930	3930	500
575	20241015	091400	15566760	3930	3930	3930	3930	613
576	20241015	091300	13157670	3930	3920	3930	3920	833
577	20241015	091200	9886250	3920	3920	3920	3920	445
578	20241015	091100	8141850	3920	3910	3920	3910	2004
579	20241015	091000	301070	3910	3910	3910	3910	61
580	20241015	090900	62560	3910	3910	3910	3910	0
581	20241015	090800	62560	3910	3910	3910	3910	0
582	20241015	090700	62560	3910	3910	3910	3910	0
583	20241015	090600	62560	3910	3910	3910	3910	0
584	20241015	090500	62560	3910	3910	3910	3910	0
585	20241015	090400	62560	3910	3910	3910	3910	0
586	20241015	090300	62560	3910	3910	3910	3910	4
587	20241015	090200	46920	3910	3910	3910	3910	0
588	20241015	090100	46920	3910	3910	3910	3910	0
589	20241015	090000	46920	3910	3910	3910	3910	12