KissMeData/006060/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184700	2107236970	4085	4085	4085	4085	10202
3	20241016	184600	2107236970	4085	4085	4085	4085	0
4	20241016	184500	2107236970	4085	4085	4085	4085	0
5	20241016	184400	2107236970	4085	4085	4085	4085	0
6	20241016	184300	2107236970	4085	4085	4085	4085	0
7	20241016	184200	2107236970	4085	4085	4085	4085	0
8	20241016	184100	2107236970	4085	4085	4085	4085	0
9	20241016	184000	2107236970	4085	4085	4085	4085	0
10	20241016	183900	2107236970	4085	4085	4085	4085	0
11	20241016	183800	2107236970	4085	4085	4085	4085	0
12	20241016	183700	2107236970	4085	4085	4085	4085	0
13	20241016	183600	2107236970	4085	4085	4085	4085	0
14	20241016	183500	2107236970	4085	4085	4085	4085	0
15	20241016	183400	2107236970	4085	4085	4085	4085	0
16	20241016	183300	2107236970	4085	4085	4085	4085	0
17	20241016	183200	2107236970	4085	4085	4085	4085	0
18	20241016	183100	2107236970	4085	4085	4085	4085	0
19	20241016	183000	2107236970	4085	4085	4085	4085	0
20	20241016	182900	2107236970	4085	4085	4085	4085	0
21	20241016	182800	2107236970	4085	4085	4085	4085	0
22	20241016	182700	2107236970	4085	4085	4085	4085	0
23	20241016	182600	2107236970	4085	4085	4085	4085	0
24	20241016	182500	2107236970	4085	4085	4085	4085	0
25	20241016	182400	2107236970	4085	4085	4085	4085	0
26	20241016	182300	2107236970	4085	4085	4085	4085	0
27	20241016	182200	2107236970	4085	4085	4085	4085	0
28	20241016	182100	2107236970	4085	4085	4085	4085	0
29	20241016	182000	2107236970	4085	4085	4085	4085	0
30	20241016	181900	2107236970	4085	4085	4085	4085	0
31	20241016	181800	2107236970	4085	4085	4085	4085	0
32	20241016	181700	2107236970	4085	4085	4085	4085	10202
33	20241016	181600	2107236970	4085	4085	4085	4085	0
34	20241016	181500	2107236970	4085	4085	4085	4085	0
35	20241016	181400	2107236970	4085	4085	4085	4085	0
36	20241016	181300	2107236970	4085	4085	4085	4085	0
37	20241016	181200	2107236970	4085	4085	4085	4085	0
38	20241016	181100	2107236970	4085	4085	4085	4085	0
39	20241016	181000	2107236970	4085	4085	4085	4085	0
40	20241016	180900	2107236970	4085	4085	4085	4085	0
41	20241016	180800	2107236970	4085	4085	4085	4085	0
42	20241016	180700	2107236970	4085	4085	4085	4085	0
43	20241016	180600	2107236970	4085	4085	4085	4085	0
44	20241016	180500	2107236970	4085	4085	4085	4085	0
45	20241016	180400	2107236970	4085	4085	4085	4085	0
46	20241016	180300	2107236970	4085	4085	4085	4085	0
47	20241016	180200	2107236970	4085	4085	4085	4085	0
48	20241016	180100	2107236970	4085	4085	4085	4085	0
49	20241016	180000	2107236970	4085	4085	4085	4085	0
50	20241016	175900	2107236970	4085	4085	4085	4085	0
51	20241016	175800	2107236970	4085	4085	4085	4085	0
52	20241016	175700	2107236970	4085	4085	4085	4085	0
53	20241016	175600	2107236970	4085	4085	4085	4085	0
54	20241016	175500	2107236970	4085	4085	4085	4085	0
55	20241016	175400	2107236970	4085	4085	4085	4085	0
56	20241016	175300	2107236970	4085	4085	4085	4085	0
57	20241016	175200	2107236970	4085	4085	4085	4085	0
58	20241016	175100	2107236970	4085	4085	4085	4085	0
59	20241016	175000	2107236970	4085	4085	4085	4085	0
60	20241016	174900	2107236970	4085	4085	4085	4085	0
61	20241016	174800	2107236970	4085	4085	4085	4085	0
62	20241016	174700	2107236970	4085	4085	4085	4085	10202
63	20241016	174600	2107236970	4085	4085	4085	4085	0
64	20241016	174500	2107236970	4085	4085	4085	4085	0
65	20241016	174400	2107236970	4085	4085	4085	4085	0
66	20241016	174300	2107236970	4085	4085	4085	4085	0
67	20241016	174200	2107236970	4085	4085	4085	4085	0
68	20241016	174100	2107236970	4085	4085	4085	4085	0
69	20241016	174000	2107236970	4085	4085	4085	4085	0
70	20241016	173900	2107236970	4085	4085	4085	4085	0
71	20241016	173800	2107236970	4085	4085	4085	4085	0
72	20241016	173700	2107236970	4085	4085	4085	4085	0
73	20241016	173600	2107236970	4085	4085	4085	4085	0
74	20241016	173500	2107236970	4085	4085	4085	4085	0
75	20241016	173400	2107236970	4085	4085	4085	4085	0
76	20241016	173300	2107236970	4085	4085	4085	4085	0
77	20241016	173200	2107236970	4085	4085	4085	4085	0
78	20241016	173100	2107236970	4085	4085	4085	4085	0
79	20241016	173000	2107236970	4085	4085	4085	4085	0
80	20241016	172900	2107236970	4085	4085	4085	4085	0
81	20241016	172800	2107236970	4085	4085	4085	4085	0
82	20241016	172700	2107236970	4085	4085	4085	4085	0
83	20241016	172600	2107236970	4085	4085	4085	4085	0
84	20241016	172500	2107236970	4085	4085	4085	4085	0
85	20241016	172400	2107236970	4085	4085	4085	4085	0
86	20241016	172300	2107236970	4085	4085	4085	4085	0
87	20241016	172200	2107236970	4085	4085	4085	4085	0
88	20241016	172100	2107236970	4085	4085	4085	4085	0
89	20241016	172000	2107236970	4085	4085	4085	4085	0
90	20241016	171900	2107236970	4085	4085	4085	4085	0
91	20241016	171800	2107236970	4085	4085	4085	4085	0
92	20241016	171700	2107236970	4085	4085	4085	4085	10202
93	20241016	171600	2107236970	4085	4085	4085	4085	0
94	20241016	171500	2107236970	4085	4085	4085	4085	0
95	20241016	171400	2107236970	4085	4085	4085	4085	0
96	20241016	171300	2107236970	4085	4085	4085	4085	0
97	20241016	171200	2107236970	4085	4085	4085	4085	0
98	20241016	171100	2107236970	4085	4085	4085	4085	0
99	20241016	171000	2107236970	4085	4085	4085	4085	0
100	20241016	170900	2107236970	4085	4085	4085	4085	0
101	20241016	170800	2107236970	4085	4085	4085	4085	0
102	20241016	170700	2107236970	4085	4085	4085	4085	0
103	20241016	170600	2107236970	4085	4085	4085	4085	0
104	20241016	170500	2107236970	4085	4085	4085	4085	0
105	20241016	170400	2107236970	4085	4085	4085	4085	0
106	20241016	170300	2107236970	4085	4085	4085	4085	0
107	20241016	170200	2107236970	4085	4085	4085	4085	0
108	20241016	170100	2107236970	4085	4085	4085	4085	0
109	20241016	170000	2107236970	4085	4085	4085	4085	0
110	20241016	165900	2107236970	4085	4085	4085	4085	0
111	20241016	165800	2107236970	4085	4085	4085	4085	0
112	20241016	165700	2107236970	4085	4085	4085	4085	0
113	20241016	165600	2107236970	4085	4085	4085	4085	0
114	20241016	165500	2107236970	4085	4085	4085	4085	0
115	20241016	165400	2107236970	4085	4085	4085	4085	0
116	20241016	165300	2107236970	4085	4085	4085	4085	0
117	20241016	165200	2107236970	4085	4085	4085	4085	0
118	20241016	165100	2107236970	4085	4085	4085	4085	0
119	20241016	165000	2107236970	4085	4085	4085	4085	0
120	20241016	164900	2107236970	4085	4085	4085	4085	0
121	20241016	164800	2107236970	4085	4085	4085	4085	0
122	20241016	164700	2107236970	4085	4085	4085	4085	10202
123	20241016	164600	2107236970	4085	4085	4085	4085	0
124	20241016	164500	2107236970	4085	4085	4085	4085	0
125	20241016	164400	2107236970	4085	4085	4085	4085	0
126	20241016	164300	2107236970	4085	4085	4085	4085	0
127	20241016	164200	2107236970	4085	4085	4085	4085	0
128	20241016	164100	2107236970	4085	4085	4085	4085	0
129	20241016	164000	2107236970	4085	4085	4085	4085	0
130	20241016	163900	2107236970	4085	4085	4085	4085	0
131	20241016	163800	2107236970	4085	4085	4085	4085	0
132	20241016	163700	2107236970	4085	4085	4085	4085	0
133	20241016	163600	2107236970	4085	4085	4085	4085	0
134	20241016	163500	2107236970	4085	4085	4085	4085	0
135	20241016	163400	2107236970	4085	4085	4085	4085	0
136	20241016	163300	2107236970	4085	4085	4085	4085	0
137	20241016	163200	2107236970	4085	4085	4085	4085	0
138	20241016	163100	2107236970	4085	4085	4085	4085	0
139	20241016	163000	2107236970	4085	4085	4085	4085	0
140	20241016	162900	2107236970	4085	4085	4085	4085	0
141	20241016	162800	2107236970	4085	4085	4085	4085	0
142	20241016	162700	2107236970	4085	4085	4085	4085	0
143	20241016	162600	2107236970	4085	4085	4085	4085	0
144	20241016	162500	2107236970	4085	4085	4085	4085	0
145	20241016	162400	2107236970	4085	4085	4085	4085	0
146	20241016	162300	2107236970	4085	4085	4085	4085	0
147	20241016	162200	2107236970	4085	4085	4085	4085	0
148	20241016	162100	2107236970	4085	4085	4085	4085	0
149	20241016	162000	2107236970	4085	4085	4085	4085	0
150	20241016	161900	2107236970	4085	4085	4085	4085	0
151	20241016	161800	2107236970	4085	4085	4085	4085	0
152	20241016	161700	2107236970	4085	4085	4085	4085	10202
153	20241016	161600	2107236970	4085	4085	4085	4085	0
154	20241016	161500	2107236970	4085	4085	4085	4085	0
155	20241016	161400	2107236970	4085	4085	4085	4085	0
156	20241016	161300	2107236970	4085	4085	4085	4085	0
157	20241016	161200	2107236970	4085	4085	4085	4085	0
158	20241016	161100	2107236970	4085	4085	4085	4085	0
159	20241016	161000	2107236970	4085	4085	4085	4085	0
160	20241016	160900	2107236970	4085	4085	4085	4085	0
161	20241016	160800	2107236970	4085	4085	4085	4085	0
162	20241016	160700	2107236970	4085	4085	4085	4085	0
163	20241016	160600	2107236970	4085	4085	4085	4085	0
164	20241016	160500	2107236970	4085	4085	4085	4085	0
165	20241016	160400	2107236970	4085	4085	4085	4085	0
166	20241016	160300	2107236970	4085	4085	4085	4085	0
167	20241016	160200	2107236970	4085	4085	4085	4085	0
168	20241016	160100	2107236970	4085	4085	4085	4085	0
169	20241016	160000	2107236970	4085	4085	4085	4085	0
170	20241016	155900	2107236970	4085	4085	4085	4085	0
171	20241016	155800	2107236970	4085	4085	4085	4085	0
172	20241016	155700	2107236970	4085	4085	4085	4085	0
173	20241016	155600	2107236970	4085	4085	4085	4085	0
174	20241016	155500	2107236970	4085	4085	4085	4085	0
175	20241016	155400	2107236970	4085	4085	4085	4085	0
176	20241016	155300	2107236970	4085	4085	4085	4085	0
177	20241016	155200	2107236970	4085	4085	4085	4085	0
178	20241016	155100	2107236970	4085	4085	4085	4085	0
179	20241016	155000	2107236970	4085	4085	4085	4085	0
180	20241016	154900	2107236970	4085	4085	4085	4085	0
181	20241016	154800	2107236970	4085	4085	4085	4085	0
182	20241016	154700	2107236970	4085	4085	4085	4085	10202
183	20241016	154600	2107236970	4085	4085	4085	4085	0
184	20241016	154500	2107236970	4085	4085	4085	4085	0
185	20241016	154400	2107236970	4085	4085	4085	4085	0
186	20241016	154300	2107236970	4085	4085	4085	4085	0
187	20241016	154200	2107236970	4085	4085	4085	4085	0
188	20241016	154100	2107236970	4085	4085	4085	4085	0
189	20241016	154000	2107236970	4085	4085	4085	4085	0
190	20241016	153900	2107236970	4085	4085	4085	4085	0
191	20241016	153800	2107236970	4085	4085	4085	4085	0
192	20241016	153700	2107236970	4085	4085	4085	4085	0
193	20241016	153600	2107236970	4085	4085	4085	4085	0
194	20241016	153500	2107236970	4085	4085	4085	4085	0
195	20241016	153400	2107236970	4085	4085	4085	4085	0
196	20241016	153300	2107236970	4085	4085	4085	4085	0
197	20241016	153200	2107236970	4085	4085	4085	4085	0
198	20241016	153100	2107236970	4085	4085	4085	4085	0
199	20241016	153000	2107236970	4085	4085	4085	4085	10202
200	20241016	152900	2065561800	4080	4080	4080	4080	0
201	20241016	152800	2065561800	4080	4080	4080	4080	0
202	20241016	152700	2065561800	4080	4080	4080	4080	0
203	20241016	152600	2065561800	4080	4080	4080	4080	0
204	20241016	152500	2065561800	4080	4080	4080	4080	0
205	20241016	152400	2065561800	4080	4080	4080	4080	0
206	20241016	152300	2065561800	4080	4080	4080	4080	0
207	20241016	152200	2065561800	4080	4080	4080	4080	0
208	20241016	152100	2065561800	4080	4080	4080	4080	0
209	20241016	152000	2065561800	4080	4080	4080	4080	0
210	20241016	151900	2065561800	4080	4085	4085	4080	1196
211	20241016	151800	2060676870	4080	4080	4085	4080	648
212	20241016	151700	2058032655	4080	4080	4080	4075	1757
213	20241016	151600	2050867680	4080	4085	4085	4080	3765
214	20241016	151500	2035500700	4085	4080	4085	4080	1467
215	20241016	151400	2029509375	4085	4085	4085	4080	530
216	20241016	151300	2027344395	4085	4085	4085	4085	6
217	20241016	151200	2027319885	4080	4090	4090	4080	186
218	20241016	151100	2026559785	4090	4085	4090	4080	267
219	20241016	151000	2025469110	4090	4090	4090	4080	55
220	20241016	150900	2025244640	4080	4085	4090	4080	1882
221	20241016	150800	2017560020	4085	4085	4085	4085	36
222	20241016	150700	2017412960	4085	4085	4085	4080	314
223	20241016	150600	2016131785	4085	4085	4085	4085	0
224	20241016	150500	2016131785	4085	4080	4085	4075	370
225	20241016	150400	2014622275	4080	4080	4080	4080	7
226	20241016	150300	2014593715	4080	4085	4085	4080	262
227	20241016	150200	2013524570	4085	4085	4085	4080	331
228	20241016	150100	2012173690	4080	4090	4090	4080	553
229	20241016	150000	2009917160	4085	4085	4090	4085	144
230	20241016	145900	2009328770	4090	4095	4095	4090	550
231	20241016	145800	2007079265	4105	4095	4105	4095	17
232	20241016	145700	2007009590	4095	4105	4105	4095	37
233	20241016	145600	2006857865	4105	4105	4105	4100	57
234	20241016	145500	2006624030	4100	4090	4110	4090	124
235	20241016	145400	2006115770	4100	4100	4110	4090	213
236	20241016	145300	2005244390	4115	4085	4115	4085	10040
237	20241016	145200	1964055550	4085	4085	4085	4085	26
238	20241016	145100	1963949340	4085	4085	4085	4085	22
239	20241016	145000	1963859470	4085	4085	4085	4085	7
240	20241016	144900	1963830875	4085	4085	4085	4075	8
241	20241016	144800	1963798205	4075	4085	4085	4075	349
242	20241016	144700	1962372550	4085	4090	4090	4085	20
243	20241016	144600	1962290820	4090	4090	4090	4090	8
244	20241016	144500	1962258100	4090	4085	4090	4085	887
245	20241016	144400	1958634690	4085	4085	4085	4085	17
246	20241016	144300	1958565245	4085	4080	4085	4075	3145
247	20241016	144200	1945749315	4075	4070	4075	4070	201
248	20241016	144100	1944931240	4070	4075	4075	4070	133
249	20241016	144000	1944389780	4075	4075	4075	4075	136
250	20241016	143900	1943835580	4075	4075	4075	4075	137
251	20241016	143800	1943277305	4075	4075	4075	4075	1569
252	20241016	143700	1936883630	4070	4070	4070	4070	10
253	20241016	143600	1936842930	4075	4075	4075	4070	136
254	20241016	143500	1936289230	4075	4070	4075	4070	607
255	20241016	143400	1933818560	4075	4075	4075	4075	6
256	20241016	143300	1933794110	4075	4075	4075	4075	11
257	20241016	143200	1933749285	4070	4075	4075	4070	206
258	20241016	143100	1932910835	4075	4075	4075	4075	1
259	20241016	143000	1932906760	4075	4070	4075	4070	14
260	20241016	142900	1932849745	4075	4075	4075	4075	6
261	20241016	142800	1932825295	4075	4075	4075	4075	36
262	20241016	142700	1932678595	4075	4065	4075	4065	43
263	20241016	142600	1932503730	4065	4075	4075	4065	1572
264	20241016	142500	1926112135	4075	4075	4075	4075	2
265	20241016	142400	1926103985	4075	4075	4075	4075	6
266	20241016	142300	1926079535	4075	4075	4075	4075	6
267	20241016	142200	1926055085	4070	4070	4070	4070	3536
268	20241016	142100	1911663565	4075	4075	4075	4070	51
269	20241016	142000	1911455960	4075	4075	4075	4075	22
270	20241016	141900	1911366310	4070	4075	4075	4070	351
271	20241016	141800	1909936585	4075	4070	4075	4070	1178
272	20241016	141700	1905142095	4075	4075	4075	4075	5
273	20241016	141600	1905121720	4075	4075	4075	4075	62
274	20241016	141500	1904869070	4075	4070	4075	4070	1006
275	20241016	141400	1900774620	4070	4075	4075	4070	616
276	20241016	141300	1898267430	4070	4070	4070	4070	340
277	20241016	141200	1896883630	4075	4070	4075	4070	167
278	20241016	141100	1896203905	4075	4075	4075	4070	686
279	20241016	141000	1893409780	4075	4090	4090	4075	1320
280	20241016	140900	1888022500	4095	4095	4095	4095	8
281	20241016	140800	1887989740	4095	4095	4095	4095	255
282	20241016	140700	1886945515	4095	4095	4095	4095	1653
283	20241016	140600	1880176480	4095	4090	4095	4090	228
284	20241016	140500	1879243070	4080	4090	4090	4080	407
285	20241016	140400	1877582440	4090	4095	4095	4080	542
286	20241016	140300	1875368285	4095	4095	4095	4095	6
287	20241016	140200	1875343715	4090	4090	4090	4090	0
288	20241016	140100	1875343715	4090	4090	4095	4090	84
289	20241016	140000	1874999920	4090	4090	4090	4080	46
290	20241016	135900	1874811825	4090	4095	4095	4090	1087
291	20241016	135800	1870360565	4095	4085	4095	4085	216
292	20241016	135700	1869477100	4080	4090	4090	4080	1140
293	20241016	135600	1864821450	4085	4090	4090	4085	614
294	20241016	135500	1862310200	4095	4090	4095	4090	8
295	20241016	135400	1862277450	4095	4095	4095	4095	11
296	20241016	135300	1862232405	4095	4090	4095	4090	80
297	20241016	135200	1861905175	4095	4095	4095	4095	7
298	20241016	135100	1861876510	4095	4095	4095	4095	6
299	20241016	135000	1861851940	4090	4090	4090	4090	142
300	20241016	134900	1861271160	4095	4090	4095	4090	406
301	20241016	134800	1859610590	4090	4095	4095	4090	606
302	20241016	134700	1857129520	4100	4100	4100	4100	7
303	20241016	134600	1857100820	4100	4100	4100	4100	107
304	20241016	134500	1856662120	4100	4090	4100	4090	1405
305	20241016	134400	1850915470	4090	4090	4090	4090	471
306	20241016	134300	1848989080	4095	4095	4100	4095	1650
307	20241016	134200	1842230790	4100	4100	4100	4095	581
308	20241016	134100	1839850065	4095	4100	4100	4095	86
309	20241016	134000	1839497515	4095	4100	4100	4095	1153
310	20241016	133900	1834772605	4100	4125	4125	4100	20375
311	20241016	133800	1750915615	4120	4135	4135	4120	14430
312	20241016	133700	1691372215	4135	4120	4135	4120	8078
313	20241016	133600	1658025905	4120	4090	4125	4090	28093
314	20241016	133500	1542582465	4095	4090	4095	4090	1957
315	20241016	133400	1534578325	4090	4085	4090	4085	207
316	20241016	133300	1533732505	4080	4090	4090	4080	11
317	20241016	133200	1533687615	4090	4080	4090	4080	11
318	20241016	133100	1533642675	4080	4085	4090	4080	114
319	20241016	133000	1533177470	4090	4090	4090	4090	5
320	20241016	132900	1533157020	4090	4090	4090	4090	6
321	20241016	132800	1533132480	4090	4090	4090	4090	6
322	20241016	132700	1533107940	4090	4090	4090	4090	11
323	20241016	132600	1533062950	4090	4090	4090	4090	6
324	20241016	132500	1533038410	4090	4090	4090	4090	6
325	20241016	132400	1533013870	4085	4085	4085	4080	4
326	20241016	132300	1532997540	4085	4085	4085	4085	28
327	20241016	132200	1532883160	4085	4090	4090	4085	17
328	20241016	132100	1532813655	4085	4085	4085	4085	0
329	20241016	132000	1532813655	4085	4085	4085	4085	161
330	20241016	131900	1532155970	4085	4085	4085	4085	16
331	20241016	131800	1532090610	4085	4080	4085	4080	44
332	20241016	131700	1531911060	4080	4080	4080	4080	217
333	20241016	131600	1531025700	4085	4085	4085	4085	0
334	20241016	131500	1531025700	4085	4085	4085	4085	7
335	20241016	131400	1530997105	4085	4085	4085	4085	1
336	20241016	131300	1530993020	4085	4085	4085	4085	0
337	20241016	131200	1530993020	4085	4085	4085	4085	0
338	20241016	131100	1530993020	4085	4085	4085	4085	0
339	20241016	131000	1530993020	4085	4085	4085	4085	1723
340	20241016	130900	1523954565	4085	4085	4085	4085	7
341	20241016	130800	1523925970	4085	4085	4085	4085	0
342	20241016	130700	1523925970	4085	4085	4085	4085	9
343	20241016	130600	1523889205	4080	4085	4085	4080	8
344	20241016	130500	1523856530	4080	4080	4080	4080	42
345	20241016	130400	1523685170	4085	4085	4085	4080	41
346	20241016	130300	1523517785	4080	4085	4085	4080	8
347	20241016	130200	1523485110	4090	4085	4090	4085	38
348	20241016	130100	1523329695	4090	4090	4090	4090	8
349	20241016	130000	1523296975	4085	4085	4085	4085	228
350	20241016	125900	1522365595	4090	4085	4090	4085	180
351	20241016	125800	1521630260	4085	4085	4085	4085	7
352	20241016	125700	1521601665	4080	4080	4080	4080	32
353	20241016	125600	1521471105	4080	4075	4085	4070	881
354	20241016	125500	1517881730	4075	4090	4090	4075	146
355	20241016	125400	1517286380	4095	4095	4095	4095	78
356	20241016	125300	1516966970	4090	4085	4095	4080	9386
357	20241016	125200	1478661700	4095	4095	4095	4095	7
358	20241016	125100	1478633035	4095	4095	4095	4095	0
359	20241016	125000	1478633035	4095	4095	4095	4095	17
360	20241016	124900	1478563420	4095	4095	4095	4095	0
361	20241016	124800	1478563420	4095	4095	4095	4095	7
362	20241016	124700	1478534755	4095	4095	4095	4095	8
363	20241016	124600	1478501995	4095	4095	4095	4095	6
364	20241016	124500	1478477425	4095	4090	4095	4090	957
365	20241016	124400	1474563290	4100	4095	4100	4095	1165
366	20241016	124300	1469792165	4090	4100	4100	4090	46
367	20241016	124200	1469604005	4100	4100	4100	4100	8
368	20241016	124100	1469571205	4100	4100	4100	4100	7
369	20241016	124000	1469542505	4100	4095	4100	4095	26
370	20241016	123900	1469435985	4095	4085	4095	4085	1990
371	20241016	123800	1461305770	4090	4095	4095	4090	1340
372	20241016	123700	1455825135	4090	4095	4095	4090	2825
373	20241016	123600	1444263215	4100	4100	4100	4100	9
374	20241016	123500	1444226315	4095	4095	4095	4095	153
375	20241016	123400	1443599780	4100	4100	4100	4095	150
376	20241016	123300	1442984790	4100	4100	4105	4100	331
377	20241016	123200	1441627425	4100	4100	4100	4100	566
378	20241016	123100	1439306825	4105	4105	4105	4105	1203
379	20241016	123000	1434368510	4105	4110	4110	4105	17
380	20241016	122900	1434298690	4110	4110	4110	4110	6
381	20241016	122800	1434274030	4110	4110	4110	4110	12
382	20241016	122700	1434224710	4110	4105	4110	4105	666
383	20241016	122600	1431487455	4110	4110	4110	4105	786
384	20241016	122500	1428257060	4110	4115	4115	4110	523
385	20241016	122400	1426105030	4110	4100	4110	4100	4965
386	20241016	122300	1405731285	4100	4095	4100	4095	9053
387	20241016	122200	1368614250	4100	4095	4100	4095	754
388	20241016	122100	1365526580	4090	4090	4090	4090	3
389	20241016	122000	1365514310	4095	4095	4095	4095	1145
390	20241016	121900	1360825535	4095	4095	4100	4095	2216
391	20241016	121800	1351750980	4095	4095	4095	4095	247
392	20241016	121700	1350739515	4100	4100	4100	4095	361
393	20241016	121600	1349260565	4100	4090	4100	4090	3343
394	20241016	121500	1335570185	4090	4090	4090	4090	646
395	20241016	121400	1332928045	4095	4090	4095	4090	319
396	20241016	121300	1331622330	4095	4090	4095	4090	3533
397	20241016	121200	1317156445	4090	4075	4095	4075	20589
398	20241016	121100	1233034065	4075	4070	4075	4070	8
399	20241016	121000	1233001470	4070	4075	4075	4070	20
400	20241016	120900	1232920035	4070	4070	4070	4070	465
401	20241016	120800	1231027485	4075	4070	4075	4070	9
402	20241016	120700	1230990820	4070	4075	4075	4070	88
403	20241016	120600	1230632225	4080	4080	4080	4080	42
404	20241016	120500	1230460865	4075	4075	4075	4070	2574
405	20241016	120400	1219972315	4070	4075	4075	4070	223
406	20241016	120300	1219064205	4075	4065	4075	4065	8460
407	20241016	120200	1184636970	4070	4070	4070	4070	9
408	20241016	120100	1184600340	4070	4065	4070	4065	205
409	20241016	120000	1183766990	4065	4060	4065	4060	1878
410	20241016	115900	1176141730	4065	4065	4065	4065	852
411	20241016	115800	1172678350	4065	4065	4065	4065	606
412	20241016	115700	1170214960	4070	4065	4070	4065	46
413	20241016	115600	1170027925	4065	4070	4070	4065	1238
414	20241016	115500	1164990420	4065	4065	4065	4065	1006
415	20241016	115400	1160901030	4065	4065	4065	4065	12
416	20241016	115300	1160852250	4060	4065	4065	4060	280
417	20241016	115200	1159715010	4060	4065	4065	4060	45
418	20241016	115100	1159532305	4060	4065	4065	4060	170
419	20241016	115000	1158841970	4060	4060	4060	4060	10
420	20241016	114900	1158801370	4070	4065	4070	4060	2808
421	20241016	114800	1147383910	4060	4050	4070	4050	13676
422	20241016	114700	1091859365	4060	4055	4060	4055	92
423	20241016	114600	1091485945	4060	4055	4060	4055	131
424	20241016	114500	1090954090	4055	4055	4055	4055	264
425	20241016	114400	1089883570	4055	4060	4060	4055	4068
426	20241016	114300	1073382830	4060	4055	4060	4055	179
427	20241016	114200	1072656950	4060	4060	4060	4060	58
428	20241016	114100	1072421470	4055	4055	4055	4055	125
429	20241016	114000	1071914595	4055	4055	4055	4055	1
430	20241016	113900	1071910540	4050	4050	4050	4050	0
431	20241016	113800	1071910540	4050	4055	4060	4050	4147
432	20241016	113700	1055092885	4055	4055	4055	4055	6
433	20241016	113600	1055068555	4055	4055	4055	4055	6
434	20241016	113500	1055044225	4055	4055	4055	4055	1000
435	20241016	113400	1050989225	4055	4055	4055	4055	1064
436	20241016	113300	1046674705	4055	4055	4055	4055	97
437	20241016	113200	1046281370	4050	4050	4050	4050	430
438	20241016	113100	1044539870	4050	4050	4050	4050	966
439	20241016	113000	1040627570	4050	4050	4050	4050	0
440	20241016	112900	1040627570	4050	4045	4050	4040	745
441	20241016	112800	1037612925	4050	4050	4050	4050	1
442	20241016	112700	1037608875	4050	4050	4050	4050	0
443	20241016	112600	1037608875	4050	4050	4050	4050	292
444	20241016	112500	1036426275	4050	4050	4050	4050	33
445	20241016	112400	1036292625	4050	4050	4050	4050	0
446	20241016	112300	1036292625	4050	4045	4050	4045	981
447	20241016	112200	1032319700	4045	4045	4045	4045	6
448	20241016	112100	1032295430	4045	4045	4045	4045	269
449	20241016	112000	1031207325	4050	4050	4050	4050	297
450	20241016	111900	1030004475	4045	4045	4045	4045	0
451	20241016	111800	1030004475	4045	4055	4055	4045	1329
452	20241016	111700	1024626370	4050	4045	4050	4045	2093
453	20241016	111600	1016150230	4050	4040	4050	4040	2711
454	20241016	111500	1005182740	4035	4035	4035	4035	383
455	20241016	111400	1003637335	4040	4040	4040	4040	0
456	20241016	111300	1003637335	4040	4040	4040	4040	2668
457	20241016	111200	992858615	4040	4040	4040	4040	10
458	20241016	111100	992818215	4035	4035	4035	4035	200
459	20241016	111000	992011215	4035	4035	4035	4035	0
460	20241016	110900	992011215	4035	4035	4035	4035	61
461	20241016	110800	991765080	4035	4035	4035	4035	30
462	20241016	110700	991644030	4040	4040	4040	4040	35
463	20241016	110600	991502630	4040	4040	4040	4040	5
464	20241016	110500	991482430	4040	4040	4040	4040	1
465	20241016	110400	991478390	4035	4035	4035	4035	1
466	20241016	110300	991474355	4035	4035	4035	4035	10
467	20241016	110200	991434005	4035	4035	4035	4035	150
468	20241016	110100	990828755	4035	4035	4035	4035	401
469	20241016	110000	989210720	4035	4040	4040	4035	2
470	20241016	105900	989202645	4035	4040	4040	4035	1303
471	20241016	105800	983944525	4040	4040	4040	4040	1802
472	20241016	105700	976664445	4035	4040	4040	4035	5000
473	20241016	105600	956473480	4040	4040	4040	4035	3817
474	20241016	105500	941052900	4040	4040	4040	4040	500
475	20241016	105400	939032900	4045	4040	4045	4040	1466
476	20241016	105300	933103035	4035	4035	4040	4035	460
477	20241016	105200	931246885	4040	4040	4040	4040	502
478	20241016	105100	929218805	4035	4045	4045	4035	775
479	20241016	105000	926090660	4045	4035	4045	4035	1192
480	20241016	104900	921275930	4040	4040	4045	4040	5187
481	20241016	104800	900320445	4045	4045	4050	4045	1161
482	20241016	104700	895624100	4050	4050	4050	4050	195
483	20241016	104600	894834350	4050	4050	4050	4050	1102
484	20241016	104500	890371250	4055	4045	4055	4045	3759
485	20241016	104400	875148295	4050	4045	4050	4045	1690
486	20241016	104300	868304450	4045	4040	4045	4040	7014
487	20241016	104200	839952255	4030	4035	4040	4030	5625
488	20241016	104100	817257875	4035	4030	4035	4030	841
489	20241016	104000	813868610	4025	4030	4030	4025	1538
490	20241016	103900	807672740	4030	4025	4035	4025	862
491	20241016	103800	804201455	4025	4025	4025	4025	768
492	20241016	103700	801110255	4030	4030	4030	4030	1101
493	20241016	103600	796673225	4030	4020	4030	4020	3007
494	20241016	103500	784576345	4020	4020	4020	4020	0
495	20241016	103400	784576345	4020	4025	4025	4020	10071
496	20241016	103300	744086925	4025	4025	4025	4025	200
497	20241016	103200	743281925	4025	4025	4025	4025	31
498	20241016	103100	743157150	4020	4020	4020	4020	0
499	20241016	103000	743157150	4020	4020	4020	4020	328
500	20241016	102900	741838590	4020	4020	4020	4020	1
501	20241016	102800	741834570	4015	4015	4015	4015	663
502	20241016	102700	739172625	4010	4010	4010	4010	3001
503	20241016	102600	727138615	4010	4010	4010	4010	0
504	20241016	102500	727138615	4010	4010	4010	4010	0
505	20241016	102400	727138615	4010	4020	4030	4010	11349
506	20241016	102300	681581820	4030	4025	4030	4015	175
507	20241016	102200	680877175	4030	4010	4030	4010	5940
508	20241016	102100	656975340	4005	4005	4005	4005	0
509	20241016	102000	656975340	4005	4005	4005	4005	0
510	20241016	101900	656975340	4005	4005	4005	4005	500
511	20241016	101800	654972840	4010	4020	4020	4005	5799
512	20241016	101700	631712555	4020	4010	4020	4010	4344
513	20241016	101600	614269210	4010	4010	4010	4010	250
514	20241016	101500	613266710	4010	4010	4010	4010	55
515	20241016	101400	613046160	4000	4005	4010	4000	590
516	20241016	101300	610680405	4005	4010	4010	3995	5228
517	20241016	101200	589751340	4000	4000	4000	4000	500
518	20241016	101100	587751340	4010	4005	4010	4005	1018
519	20241016	101000	583674160	4005	4000	4005	4000	841
520	20241016	100900	580310155	4000	4005	4005	4000	1019
521	20241016	100800	576232695	4005	4010	4010	4005	259
522	20241016	100700	575194125	4010	4015	4015	4010	59
523	20241016	100600	574957285	4015	4020	4020	4015	1041
524	20241016	100500	570772670	4020	4020	4020	4020	10
525	20241016	100400	570732470	4020	4020	4020	4020	0
526	20241016	100300	570732470	4020	4020	4020	4020	15
527	20241016	100200	570672170	4020	4020	4020	4020	5
528	20241016	100100	570652070	4020	4020	4020	4020	1
529	20241016	100000	570648050	4020	4010	4020	4010	2823
530	20241016	095900	559302750	4015	4015	4015	4015	46
531	20241016	095800	559118060	4015	4015	4015	4015	0
532	20241016	095700	559118060	4015	4015	4015	4015	15
533	20241016	095600	559057835	4015	4010	4015	4010	2
534	20241016	095500	559049810	4005	4005	4005	4005	20
535	20241016	095400	558969710	4005	4015	4015	4005	505
536	20241016	095300	556947125	4015	4015	4015	4015	0
537	20241016	095200	556947125	4015	4015	4015	4015	8
538	20241016	095100	556915005	4015	4025	4025	4015	1187
539	20241016	095000	552138975	4025	4035	4035	4025	677
540	20241016	094900	549413715	4035	4035	4035	4035	65
541	20241016	094800	549151440	4030	4030	4030	4030	106
542	20241016	094700	548724260	4030	4035	4035	4030	26
543	20241016	094600	548619450	4035	4035	4035	4035	200
544	20241016	094500	547812450	4035	4035	4035	4035	240
545	20241016	094400	546844050	4035	4035	4035	4035	0
546	20241016	094300	546844050	4035	4030	4035	4030	38
547	20241016	094200	546690840	4030	4030	4030	4030	0
548	20241016	094100	546690840	4030	4030	4030	4030	100
549	20241016	094000	546287840	4030	4030	4030	4030	11
550	20241016	093900	546243510	4030	4030	4030	4030	659
551	20241016	093800	543587740	4030	4030	4030	4025	1340
552	20241016	093700	538187590	4025	4030	4030	4025	661
553	20241016	093600	535525615	4030	4030	4030	4030	552
554	20241016	093500	533301055	4030	4030	4030	4020	668
555	20241016	093400	530609520	4030	4025	4030	4015	6044
556	20241016	093300	506294320	4025	4025	4025	4020	251
557	20241016	093200	505284050	4025	4025	4025	4025	577
558	20241016	093100	502961625	4030	4035	4035	4030	449
559	20241016	093000	501151455	4035	4030	4035	4025	954
560	20241016	092900	497311235	4035	4040	4040	4035	996
561	20241016	092800	493291090	4040	4040	4040	4035	5177
562	20241016	092700	472376145	4045	4040	4045	4040	7671
563	20241016	092600	441384060	4040	4025	4040	4025	29400
564	20241016	092500	322883285	4025	4025	4025	4025	21
565	20241016	092400	322798760	4025	4015	4025	4015	2541
566	20241016	092300	312578755	4015	4015	4020	4015	3
567	20241016	092200	312566705	4020	4010	4020	4010	6650
568	20241016	092100	285852905	4010	4000	4010	4000	1267
569	20241016	092000	280773305	4000	4005	4005	4000	2711
570	20241016	091900	269929175	4005	4005	4005	4005	100
571	20241016	091800	269528675	4005	4005	4005	4005	2
572	20241016	091700	269520665	4015	4005	4015	4005	3057
573	20241016	091600	257256455	4005	4000	4005	4000	1668
574	20241016	091500	250579375	4000	4000	4005	4000	1757
575	20241016	091400	243551370	4000	4000	4000	4000	2605
576	20241016	091300	233131370	4000	4000	4000	4000	738
577	20241016	091200	230179370	4005	4010	4010	4000	5835
578	20241016	091100	206810170	4000	4015	4020	4000	8102
579	20241016	091000	174329290	4010	4005	4010	4000	2077
580	20241016	090900	166009230	4005	4000	4005	4000	552
581	20241016	090800	163801205	4005	4010	4010	4005	341
582	20241016	090700	162435280	4010	4025	4025	4000	2199
583	20241016	090600	153606065	4030	4005	4030	4005	11166
584	20241016	090500	108774595	3990	4000	4010	3990	4039
585	20241016	090400	92589055	4000	4000	4010	3990	6171
586	20241016	090300	67893345	4000	3960	4005	3960	14535
587	20241016	090200	9891115	3960	3960	3960	3960	1560
588	20241016	090100	3713515	3960	3960	3960	3960	0
589	20241016	090000	3713515	3960	3960	3960	3930	940