KissMeData/006060/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184700	245970895	4090	4090	4090	4090	2833
3	20241022	184600	245970895	4090	4090	4090	4090	0
4	20241022	184500	245970895	4090	4090	4090	4090	0
5	20241022	184400	245970895	4090	4090	4090	4090	0
6	20241022	184300	245970895	4090	4090	4090	4090	0
7	20241022	184200	245970895	4090	4090	4090	4090	0
8	20241022	184100	245970895	4090	4090	4090	4090	0
9	20241022	184000	245970895	4090	4090	4090	4090	0
10	20241022	183900	245970895	4090	4090	4090	4090	0
11	20241022	183800	245970895	4090	4090	4090	4090	0
12	20241022	183700	245970895	4090	4090	4090	4090	0
13	20241022	183600	245970895	4090	4090	4090	4090	0
14	20241022	183500	245970895	4090	4090	4090	4090	0
15	20241022	183400	245970895	4090	4090	4090	4090	0
16	20241022	183300	245970895	4090	4090	4090	4090	0
17	20241022	183200	245970895	4090	4090	4090	4090	0
18	20241022	183100	245970895	4090	4090	4090	4090	0
19	20241022	183000	245970895	4090	4090	4090	4090	0
20	20241022	182900	245970895	4090	4090	4090	4090	0
21	20241022	182800	245970895	4090	4090	4090	4090	0
22	20241022	182700	245970895	4090	4090	4090	4090	0
23	20241022	182600	245970895	4090	4090	4090	4090	0
24	20241022	182500	245970895	4090	4090	4090	4090	0
25	20241022	182400	245970895	4090	4090	4090	4090	0
26	20241022	182300	245970895	4090	4090	4090	4090	0
27	20241022	182200	245970895	4090	4090	4090	4090	0
28	20241022	182100	245970895	4090	4090	4090	4090	0
29	20241022	182000	245970895	4090	4090	4090	4090	0
30	20241022	181900	245970895	4090	4090	4090	4090	0
31	20241022	181800	245970895	4090	4090	4090	4090	0
32	20241022	181700	245970895	4090	4090	4090	4090	2833
33	20241022	181600	245970895	4090	4090	4090	4090	0
34	20241022	181500	245970895	4090	4090	4090	4090	0
35	20241022	181400	245970895	4090	4090	4090	4090	0
36	20241022	181300	245970895	4090	4090	4090	4090	0
37	20241022	181200	245970895	4090	4090	4090	4090	0
38	20241022	181100	245970895	4090	4090	4090	4090	0
39	20241022	181000	245970895	4090	4090	4090	4090	0
40	20241022	180900	245970895	4090	4090	4090	4090	0
41	20241022	180800	245970895	4090	4090	4090	4090	0
42	20241022	180700	245970895	4090	4090	4090	4090	0
43	20241022	180600	245970895	4090	4090	4090	4090	0
44	20241022	180500	245970895	4090	4090	4090	4090	0
45	20241022	180400	245970895	4090	4090	4090	4090	0
46	20241022	180300	245970895	4090	4090	4090	4090	0
47	20241022	180200	245970895	4090	4090	4090	4090	0
48	20241022	180100	245970895	4090	4090	4090	4090	0
49	20241022	180000	245970895	4090	4090	4090	4090	0
50	20241022	175900	245970895	4090	4090	4090	4090	0
51	20241022	175800	245970895	4090	4090	4090	4090	0
52	20241022	175700	245970895	4090	4090	4090	4090	0
53	20241022	175600	245970895	4090	4090	4090	4090	0
54	20241022	175500	245970895	4090	4090	4090	4090	0
55	20241022	175400	245970895	4090	4090	4090	4090	0
56	20241022	175300	245970895	4090	4090	4090	4090	0
57	20241022	175200	245970895	4090	4090	4090	4090	0
58	20241022	175100	245970895	4090	4090	4090	4090	0
59	20241022	175000	245970895	4090	4090	4090	4090	0
60	20241022	174900	245970895	4090	4090	4090	4090	0
61	20241022	174800	245970895	4090	4090	4090	4090	0
62	20241022	174700	245970895	4090	4090	4090	4090	2833
63	20241022	174600	245970895	4090	4090	4090	4090	0
64	20241022	174500	245970895	4090	4090	4090	4090	0
65	20241022	174400	245970895	4090	4090	4090	4090	0
66	20241022	174300	245970895	4090	4090	4090	4090	0
67	20241022	174200	245970895	4090	4090	4090	4090	0
68	20241022	174100	245970895	4090	4090	4090	4090	0
69	20241022	174000	245970895	4090	4090	4090	4090	0
70	20241022	173900	245970895	4090	4090	4090	4090	0
71	20241022	173800	245970895	4090	4090	4090	4090	0
72	20241022	173700	245970895	4090	4090	4090	4090	0
73	20241022	173600	245970895	4090	4090	4090	4090	0
74	20241022	173500	245970895	4090	4090	4090	4090	0
75	20241022	173400	245970895	4090	4090	4090	4090	0
76	20241022	173300	245970895	4090	4090	4090	4090	0
77	20241022	173200	245970895	4090	4090	4090	4090	0
78	20241022	173100	245970895	4090	4090	4090	4090	0
79	20241022	173000	245970895	4090	4090	4090	4090	0
80	20241022	172900	245970895	4090	4090	4090	4090	0
81	20241022	172800	245970895	4090	4090	4090	4090	0
82	20241022	172700	245970895	4090	4090	4090	4090	0
83	20241022	172600	245970895	4090	4090	4090	4090	0
84	20241022	172500	245970895	4090	4090	4090	4090	0
85	20241022	172400	245970895	4090	4090	4090	4090	0
86	20241022	172300	245970895	4090	4090	4090	4090	0
87	20241022	172200	245970895	4090	4090	4090	4090	0
88	20241022	172100	245970895	4090	4090	4090	4090	0
89	20241022	172000	245970895	4090	4090	4090	4090	0
90	20241022	171900	245970895	4090	4090	4090	4090	0
91	20241022	171800	245970895	4090	4090	4090	4090	0
92	20241022	171700	245970895	4090	4090	4090	4090	2833
93	20241022	171600	245970895	4090	4090	4090	4090	0
94	20241022	171500	245970895	4090	4090	4090	4090	0
95	20241022	171400	245970895	4090	4090	4090	4090	0
96	20241022	171300	245970895	4090	4090	4090	4090	0
97	20241022	171200	245970895	4090	4090	4090	4090	0
98	20241022	171100	245970895	4090	4090	4090	4090	0
99	20241022	171000	245970895	4090	4090	4090	4090	0
100	20241022	170900	245970895	4090	4090	4090	4090	0
101	20241022	170800	245970895	4090	4090	4090	4090	0
102	20241022	170700	245970895	4090	4090	4090	4090	0
103	20241022	170600	245970895	4090	4090	4090	4090	0
104	20241022	170500	245970895	4090	4090	4090	4090	0
105	20241022	170400	245970895	4090	4090	4090	4090	0
106	20241022	170300	245970895	4090	4090	4090	4090	0
107	20241022	170200	245970895	4090	4090	4090	4090	0
108	20241022	170100	245970895	4090	4090	4090	4090	0
109	20241022	170000	245970895	4090	4090	4090	4090	0
110	20241022	165900	245970895	4090	4090	4090	4090	0
111	20241022	165800	245970895	4090	4090	4090	4090	0
112	20241022	165700	245970895	4090	4090	4090	4090	0
113	20241022	165600	245970895	4090	4090	4090	4090	0
114	20241022	165500	245970895	4090	4090	4090	4090	0
115	20241022	165400	245970895	4090	4090	4090	4090	0
116	20241022	165300	245970895	4090	4090	4090	4090	0
117	20241022	165200	245970895	4090	4090	4090	4090	0
118	20241022	165100	245970895	4090	4090	4090	4090	0
119	20241022	165000	245970895	4090	4090	4090	4090	0
120	20241022	164900	245970895	4090	4090	4090	4090	0
121	20241022	164800	245970895	4090	4090	4090	4090	0
122	20241022	164700	245970895	4090	4090	4090	4090	2833
123	20241022	164600	245970895	4090	4090	4090	4090	0
124	20241022	164500	245970895	4090	4090	4090	4090	0
125	20241022	164400	245970895	4090	4090	4090	4090	0
126	20241022	164300	245970895	4090	4090	4090	4090	0
127	20241022	164200	245970895	4090	4090	4090	4090	0
128	20241022	164100	245970895	4090	4090	4090	4090	0
129	20241022	164000	245970895	4090	4090	4090	4090	0
130	20241022	163900	245970895	4090	4090	4090	4090	0
131	20241022	163800	245970895	4090	4090	4090	4090	0
132	20241022	163700	245970895	4090	4090	4090	4090	0
133	20241022	163600	245970895	4090	4090	4090	4090	0
134	20241022	163500	245970895	4090	4090	4090	4090	0
135	20241022	163400	245970895	4090	4090	4090	4090	0
136	20241022	163300	245970895	4090	4090	4090	4090	0
137	20241022	163200	245970895	4090	4090	4090	4090	0
138	20241022	163100	245970895	4090	4090	4090	4090	0
139	20241022	163000	245970895	4090	4090	4090	4090	0
140	20241022	162900	245970895	4090	4090	4090	4090	0
141	20241022	162800	245970895	4090	4090	4090	4090	0
142	20241022	162700	245970895	4090	4090	4090	4090	0
143	20241022	162600	245970895	4090	4090	4090	4090	0
144	20241022	162500	245970895	4090	4090	4090	4090	0
145	20241022	162400	245970895	4090	4090	4090	4090	0
146	20241022	162300	245970895	4090	4090	4090	4090	0
147	20241022	162200	245970895	4090	4090	4090	4090	0
148	20241022	162100	245970895	4090	4090	4090	4090	0
149	20241022	162000	245970895	4090	4090	4090	4090	0
150	20241022	161900	245970895	4090	4090	4090	4090	0
151	20241022	161800	245970895	4090	4090	4090	4090	0
152	20241022	161700	245970895	4090	4090	4090	4090	2833
153	20241022	161600	245970895	4090	4090	4090	4090	0
154	20241022	161500	245970895	4090	4090	4090	4090	0
155	20241022	161400	245970895	4090	4090	4090	4090	0
156	20241022	161300	245970895	4090	4090	4090	4090	0
157	20241022	161200	245970895	4090	4090	4090	4090	0
158	20241022	161100	245970895	4090	4090	4090	4090	0
159	20241022	161000	245970895	4090	4090	4090	4090	0
160	20241022	160900	245970895	4090	4090	4090	4090	0
161	20241022	160800	245970895	4090	4090	4090	4090	0
162	20241022	160700	245970895	4090	4090	4090	4090	0
163	20241022	160600	245970895	4090	4090	4090	4090	0
164	20241022	160500	245970895	4090	4090	4090	4090	0
165	20241022	160400	245970895	4090	4090	4090	4090	0
166	20241022	160300	245970895	4090	4090	4090	4090	0
167	20241022	160200	245970895	4090	4090	4090	4090	0
168	20241022	160100	245970895	4090	4090	4090	4090	0
169	20241022	160000	245970895	4090	4090	4090	4090	0
170	20241022	155900	245970895	4090	4090	4090	4090	0
171	20241022	155800	245970895	4090	4090	4090	4090	0
172	20241022	155700	245970895	4090	4090	4090	4090	0
173	20241022	155600	245970895	4090	4090	4090	4090	0
174	20241022	155500	245970895	4090	4090	4090	4090	0
175	20241022	155400	245970895	4090	4090	4090	4090	0
176	20241022	155300	245970895	4090	4090	4090	4090	0
177	20241022	155200	245970895	4090	4090	4090	4090	0
178	20241022	155100	245970895	4090	4090	4090	4090	0
179	20241022	155000	245970895	4090	4090	4090	4090	0
180	20241022	154900	245970895	4090	4090	4090	4090	0
181	20241022	154800	245970895	4090	4090	4090	4090	0
182	20241022	154700	245970895	4090	4090	4090	4090	2833
183	20241022	154600	245970895	4090	4090	4090	4090	0
184	20241022	154500	245970895	4090	4090	4090	4090	0
185	20241022	154400	245970895	4090	4090	4090	4090	0
186	20241022	154300	245970895	4090	4090	4090	4090	0
187	20241022	154200	245970895	4090	4090	4090	4090	0
188	20241022	154100	245970895	4090	4090	4090	4090	0
189	20241022	154000	245970895	4090	4090	4090	4090	0
190	20241022	153900	245970895	4090	4090	4090	4090	0
191	20241022	153800	245970895	4090	4090	4090	4090	0
192	20241022	153700	245970895	4090	4090	4090	4090	0
193	20241022	153600	245970895	4090	4090	4090	4090	0
194	20241022	153500	245970895	4090	4090	4090	4090	0
195	20241022	153400	245970895	4090	4090	4090	4090	0
196	20241022	153300	245970895	4090	4090	4090	4090	0
197	20241022	153200	245970895	4090	4090	4090	4090	0
198	20241022	153100	245970895	4090	4090	4090	4090	0
199	20241022	153000	245970895	4090	4090	4090	4090	2833
200	20241022	152900	234383925	4085	4085	4085	4085	0
201	20241022	152800	234383925	4085	4085	4085	4085	0
202	20241022	152700	234383925	4085	4085	4085	4085	0
203	20241022	152600	234383925	4085	4085	4085	4085	0
204	20241022	152500	234383925	4085	4085	4085	4085	0
205	20241022	152400	234383925	4085	4085	4085	4085	0
206	20241022	152300	234383925	4085	4085	4085	4085	0
207	20241022	152200	234383925	4085	4085	4085	4085	0
208	20241022	152100	234383925	4085	4085	4085	4085	0
209	20241022	152000	234383925	4085	4085	4085	4085	0
210	20241022	151900	234383925	4085	4075	4085	4060	752
211	20241022	151800	231316275	4060	4065	4075	4060	598
212	20241022	151700	228884690	4065	4060	4070	4060	1293
213	20241022	151600	223628685	4050	4060	4060	4050	101
214	20241022	151500	223219555	4050	4050	4050	4050	328
215	20241022	151400	221891155	4060	4060	4060	4060	105
216	20241022	151300	221464855	4060	4050	4060	4050	38
217	20241022	151200	221310935	4060	4055	4060	4055	1000
218	20241022	151100	217255825	4055	4045	4055	4045	1801
219	20241022	151000	209970770	4055	4055	4055	4055	4
220	20241022	150900	209954550	4055	4055	4055	4055	12
221	20241022	150800	209905890	4050	4050	4050	4050	22
222	20241022	150700	209816790	4050	4050	4050	4050	101
223	20241022	150600	209407740	4050	4055	4055	4050	2
224	20241022	150500	209399635	4060	4060	4060	4060	0
225	20241022	150400	209399635	4060	4060	4060	4060	0
226	20241022	150300	209399635	4060	4060	4060	4060	110
227	20241022	150200	208953035	4040	4040	4040	4040	0
228	20241022	150100	208953035	4040	4040	4040	4040	202
229	20241022	150000	208136955	4040	4040	4040	4040	323
230	20241022	145900	206832035	4035	4035	4035	4035	0
231	20241022	145800	206832035	4035	4035	4035	4035	0
232	20241022	145700	206832035	4035	4035	4035	4035	0
233	20241022	145600	206832035	4035	4035	4035	4035	0
234	20241022	145500	206832035	4035	4035	4035	4035	0
235	20241022	145400	206832035	4035	4035	4035	4035	1
236	20241022	145300	206828000	4035	4035	4035	4035	10
237	20241022	145200	206787650	4035	4035	4035	4035	0
238	20241022	145100	206787650	4035	4035	4035	4035	0
239	20241022	145000	206787650	4035	4035	4035	4035	0
240	20241022	144900	206787650	4035	4035	4035	4035	118
241	20241022	144800	206311520	4035	4040	4040	4035	45
242	20241022	144700	206129940	4040	4040	4040	4040	0
243	20241022	144600	206129940	4040	4040	4040	4040	83
244	20241022	144500	205794620	4035	4035	4035	4035	0
245	20241022	144400	205794620	4035	4035	4035	4035	2
246	20241022	144300	205786550	4050	4050	4050	4050	0
247	20241022	144200	205786550	4050	4050	4050	4050	0
248	20241022	144100	205786550	4050	4050	4050	4050	33
249	20241022	144000	205652900	4050	4050	4050	4050	0
250	20241022	143900	205652900	4050	4050	4050	4050	4
251	20241022	143800	205636700	4050	4050	4050	4030	13
252	20241022	143700	205584150	4050	4050	4050	4050	8
253	20241022	143600	205551750	4050	4050	4050	4050	0
254	20241022	143500	205551750	4050	4050	4050	4050	0
255	20241022	143400	205551750	4050	4050	4050	4050	5
256	20241022	143300	205531500	4050	4045	4050	4045	18
257	20241022	143200	205458685	4030	4030	4030	4025	1174
258	20241022	143100	200731115	4030	4030	4030	4030	0
259	20241022	143000	200731115	4030	4030	4030	4030	0
260	20241022	142900	200731115	4030	4030	4030	4030	0
261	20241022	142800	200731115	4030	4040	4040	4030	260
262	20241022	142700	199683215	4045	4045	4045	4045	0
263	20241022	142600	199683215	4045	4045	4045	4045	2
264	20241022	142500	199675125	4030	4045	4045	4030	601
265	20241022	142400	197251130	4040	4040	4040	4040	0
266	20241022	142300	197251130	4040	4040	4040	4040	0
267	20241022	142200	197251130	4040	4040	4040	4040	0
268	20241022	142100	197251130	4040	4040	4040	4040	0
269	20241022	142000	197251130	4040	4045	4045	4040	11
270	20241022	141900	197206675	4050	4050	4050	4050	0
271	20241022	141800	197206675	4050	4050	4050	4050	0
272	20241022	141700	197206675	4050	4050	4050	4050	1
273	20241022	141600	197202625	4040	4040	4040	4040	85
274	20241022	141500	196859225	4050	4050	4050	4050	0
275	20241022	141400	196859225	4050	4050	4050	4050	0
276	20241022	141300	196859225	4050	4050	4050	4050	0
277	20241022	141200	196859225	4050	4050	4050	4050	0
278	20241022	141100	196859225	4050	4050	4050	4050	0
279	20241022	141000	196859225	4050	4050	4050	4050	0
280	20241022	140900	196859225	4050	4050	4050	4050	0
281	20241022	140800	196859225	4050	4050	4050	4050	0
282	20241022	140700	196859225	4050	4045	4050	4045	153
283	20241022	140600	196240335	4050	4050	4050	4050	0
284	20241022	140500	196240335	4050	4055	4055	4050	256
285	20241022	140400	195202910	4055	4055	4055	4055	0
286	20241022	140300	195202910	4055	4055	4055	4055	0
287	20241022	140200	195202910	4055	4055	4055	4055	0
288	20241022	140100	195202910	4055	4055	4055	4055	2
289	20241022	140000	195194800	4050	4050	4050	4050	0
290	20241022	135900	195194800	4050	4050	4050	4050	0
291	20241022	135800	195194800	4050	4050	4050	4050	0
292	20241022	135700	195194800	4050	4050	4050	4050	0
293	20241022	135600	195194800	4050	4050	4050	4050	0
294	20241022	135500	195194800	4050	4050	4050	4050	0
295	20241022	135400	195194800	4050	4050	4050	4050	0
296	20241022	135300	195194800	4050	4050	4050	4050	0
297	20241022	135200	195194800	4050	4050	4050	4050	0
298	20241022	135100	195194800	4050	4050	4050	4050	20
299	20241022	135000	195113800	4065	4065	4065	4065	0
300	20241022	134900	195113800	4065	4065	4065	4065	0
301	20241022	134800	195113800	4065	4065	4065	4065	0
302	20241022	134700	195113800	4065	4065	4065	4065	0
303	20241022	134600	195113800	4065	4065	4065	4065	0
304	20241022	134500	195113800	4065	4065	4065	4065	1
305	20241022	134400	195109735	4065	4065	4065	4065	0
306	20241022	134300	195109735	4065	4065	4065	4065	0
307	20241022	134200	195109735	4065	4065	4065	4065	0
308	20241022	134100	195109735	4065	4065	4065	4065	0
309	20241022	134000	195109735	4065	4065	4065	4065	0
310	20241022	133900	195109735	4065	4065	4065	4065	0
311	20241022	133800	195109735	4065	4065	4065	4065	0
312	20241022	133700	195109735	4065	4065	4065	4065	0
313	20241022	133600	195109735	4065	4065	4065	4065	0
314	20241022	133500	195109735	4065	4065	4065	4065	1
315	20241022	133400	195105670	4060	4060	4060	4060	0
316	20241022	133300	195105670	4060	4045	4060	4045	353
317	20241022	133200	193677755	4045	4045	4045	4045	2499
318	20241022	133100	183569300	4045	4050	4050	4045	2475
319	20241022	133000	173556280	4065	4065	4065	4065	0
320	20241022	132900	173556280	4065	4065	4065	4065	0
321	20241022	132800	173556280	4065	4065	4065	4065	0
322	20241022	132700	173556280	4065	4065	4065	4065	0
323	20241022	132600	173556280	4065	4065	4065	4065	0
324	20241022	132500	173556280	4065	4050	4065	4050	86
325	20241022	132400	173207925	4065	4065	4065	4065	0
326	20241022	132300	173207925	4065	4065	4065	4065	0
327	20241022	132200	173207925	4065	4065	4065	4065	0
328	20241022	132100	173207925	4065	4065	4065	4065	0
329	20241022	132000	173207925	4065	4065	4065	4065	1
330	20241022	131900	173203860	4050	4050	4050	4050	0
331	20241022	131800	173203860	4050	4050	4050	4050	0
332	20241022	131700	173203860	4050	4050	4050	4050	39
333	20241022	131600	173045910	4050	4050	4050	4050	0
334	20241022	131500	173045910	4050	4050	4050	4050	0
335	20241022	131400	173045910	4050	4050	4050	4050	0
336	20241022	131300	173045910	4050	4050	4050	4050	1
337	20241022	131200	173041860	4050	4050	4050	4050	0
338	20241022	131100	173041860	4050	4050	4050	4050	0
339	20241022	131000	173041860	4050	4050	4050	4050	0
340	20241022	130900	173041860	4050	4050	4050	4050	0
341	20241022	130800	173041860	4050	4050	4050	4050	0
342	20241022	130700	173041860	4050	4050	4050	4050	0
343	20241022	130600	173041860	4050	4050	4050	4050	0
344	20241022	130500	173041860	4050	4050	4050	4050	1
345	20241022	130400	173037810	4040	4040	4040	4040	0
346	20241022	130300	173037810	4040	4040	4040	4040	0
347	20241022	130200	173037810	4040	4040	4040	4040	0
348	20241022	130100	173037810	4040	4040	4040	4040	0
349	20241022	130000	173037810	4040	4040	4040	4040	0
350	20241022	125900	173037810	4040	4040	4040	4040	0
351	20241022	125800	173037810	4040	4040	4040	4040	1
352	20241022	125700	173033770	4045	4045	4045	4045	0
353	20241022	125600	173033770	4045	4045	4045	4045	0
354	20241022	125500	173033770	4045	4045	4045	4045	104
355	20241022	125400	172613090	4050	4050	4050	4050	0
356	20241022	125300	172613090	4050	4050	4050	4050	0
357	20241022	125200	172613090	4050	4050	4050	4050	0
358	20241022	125100	172613090	4050	4050	4050	4050	0
359	20241022	125000	172613090	4050	4050	4050	4050	0
360	20241022	124900	172613090	4050	4050	4050	4050	0
361	20241022	124800	172613090	4050	4050	4050	4050	0
362	20241022	124700	172613090	4050	4050	4050	4050	169
363	20241022	124600	171928640	4060	4060	4060	4060	0
364	20241022	124500	171928640	4060	4060	4060	4060	34
365	20241022	124400	171790600	4060	4060	4060	4060	0
366	20241022	124300	171790600	4060	4060	4060	4060	1
367	20241022	124200	171786540	4055	4060	4060	4055	150
368	20241022	124100	171177915	4060	4060	4060	4060	0
369	20241022	124000	171177915	4060	4060	4060	4060	0
370	20241022	123900	171177915	4060	4060	4060	4060	0
371	20241022	123800	171177915	4060	4060	4060	4060	2
372	20241022	123700	171169795	4060	4060	4060	4060	0
373	20241022	123600	171169795	4060	4055	4060	4055	523
374	20241022	123500	169048040	4050	4050	4050	4050	33
375	20241022	123400	168914390	4045	4045	4045	4045	0
376	20241022	123300	168914390	4045	4045	4045	4045	300
377	20241022	123200	167700890	4060	4060	4060	4060	0
378	20241022	123100	167700890	4060	4060	4060	4060	0
379	20241022	123000	167700890	4060	4060	4060	4060	0
380	20241022	122900	167700890	4060	4060	4060	4060	0
381	20241022	122800	167700890	4060	4060	4060	4060	0
382	20241022	122700	167700890	4060	4060	4060	4060	2440
383	20241022	122600	157794490	4060	4060	4060	4060	0
384	20241022	122500	157794490	4060	4060	4060	4060	200
385	20241022	122400	156982490	4055	4055	4055	4055	200
386	20241022	122300	156171490	4050	4050	4050	4050	0
387	20241022	122200	156171490	4050	4050	4050	4050	0
388	20241022	122100	156171490	4050	4050	4050	4050	0
389	20241022	122000	156171490	4050	4050	4050	4050	0
390	20241022	121900	156171490	4050	4050	4050	4050	0
391	20241022	121800	156171490	4050	4050	4050	4050	0
392	20241022	121700	156171490	4050	4050	4050	4050	0
393	20241022	121600	156171490	4050	4050	4050	4050	0
394	20241022	121500	156171490	4050	4050	4050	4050	400
395	20241022	121400	154551490	4050	4050	4050	4050	0
396	20241022	121300	154551490	4050	4050	4050	4050	1
397	20241022	121200	154547440	4050	4050	4050	4050	0
398	20241022	121100	154547440	4050	4050	4050	4050	0
399	20241022	121000	154547440	4050	4045	4050	4045	206
400	20241022	120900	153713170	4050	4050	4050	4050	45
401	20241022	120800	153530920	4050	4050	4050	4050	0
402	20241022	120700	153530920	4050	4050	4050	4050	0
403	20241022	120600	153530920	4050	4050	4050	4050	18
404	20241022	120500	153458020	4055	4055	4055	4055	42
405	20241022	120400	153287710	4060	4060	4060	4060	0
406	20241022	120300	153287710	4060	4060	4060	4060	0
407	20241022	120200	153287710	4060	4060	4060	4060	0
408	20241022	120100	153287710	4060	4060	4060	4060	0
409	20241022	120000	153287710	4060	4060	4060	4060	0
410	20241022	115900	153287710	4060	4060	4060	4060	10
411	20241022	115800	153247110	4065	4065	4065	4065	0
412	20241022	115700	153247110	4065	4065	4065	4065	0
413	20241022	115600	153247110	4065	4060	4065	4060	392
414	20241022	115500	151654590	4060	4060	4060	4060	200
415	20241022	115400	150842590	4060	4060	4060	4060	200
416	20241022	115300	150030590	4045	4055	4055	4045	124
417	20241022	115200	149528175	4060	4060	4060	4060	200
418	20241022	115100	148716175	4060	4060	4060	4060	400
419	20241022	115000	147092175	4060	4060	4060	4060	0
420	20241022	114900	147092175	4060	4060	4060	4060	0
421	20241022	114800	147092175	4060	4060	4060	4060	0
422	20241022	114700	147092175	4060	4060	4060	4060	0
423	20241022	114600	147092175	4060	4060	4060	4060	114
424	20241022	114500	146629335	4055	4055	4055	4055	33
425	20241022	114400	146495520	4060	4060	4060	4060	0
426	20241022	114300	146495520	4060	4060	4060	4060	3
427	20241022	114200	146483340	4065	4065	4065	4065	1
428	20241022	114100	146479275	4065	4065	4065	4065	0
429	20241022	114000	146479275	4065	4065	4065	4065	1
430	20241022	113900	146475210	4065	4065	4065	4065	0
431	20241022	113800	146475210	4065	4065	4065	4065	200
432	20241022	113700	145662210	4065	4065	4065	4065	400
433	20241022	113600	144036210	4065	4065	4065	4065	0
434	20241022	113500	144036210	4065	4065	4065	4065	0
435	20241022	113400	144036210	4065	4065	4065	4065	0
436	20241022	113300	144036210	4065	4065	4065	4065	0
437	20241022	113200	144036210	4065	4065	4065	4065	0
438	20241022	113100	144036210	4065	4060	4065	4060	400
439	20241022	113000	142411210	4050	4055	4055	4050	248
440	20241022	112900	141406380	4065	4065	4065	4065	11
441	20241022	112800	141361665	4065	4065	4065	4065	0
442	20241022	112700	141361665	4065	4050	4065	4050	57
443	20241022	112600	141130540	4055	4055	4055	4055	300
444	20241022	112500	139914040	4045	4045	4045	4045	50
445	20241022	112400	139711790	4040	4040	4040	4040	0
446	20241022	112300	139711790	4040	4040	4040	4040	0
447	20241022	112200	139711790	4040	4040	4040	4040	0
448	20241022	112100	139711790	4040	4040	4040	4040	0
449	20241022	112000	139711790	4040	4045	4045	4040	83
450	20241022	111900	139376085	4040	4040	4040	4040	1
451	20241022	111800	139372045	4045	4045	4045	4045	0
452	20241022	111700	139372045	4045	4045	4045	4045	0
453	20241022	111600	139372045	4045	4045	4045	4045	0
454	20241022	111500	139372045	4045	4045	4045	4045	0
455	20241022	111400	139372045	4045	4045	4045	4045	0
456	20241022	111300	139372045	4045	4045	4045	4045	0
457	20241022	111200	139372045	4045	4045	4045	4045	0
458	20241022	111100	139372045	4045	4045	4045	4045	0
459	20241022	111000	139372045	4045	4045	4045	4045	1
460	20241022	110900	139368000	4040	4040	4040	4040	94
461	20241022	110800	138988240	4040	4040	4040	4040	0
462	20241022	110700	138988240	4040	4040	4040	4040	1
463	20241022	110600	138984200	4025	4025	4025	4025	0
464	20241022	110500	138984200	4025	4025	4025	4025	0
465	20241022	110400	138984200	4025	4025	4025	4025	0
466	20241022	110300	138984200	4025	4025	4025	4025	0
467	20241022	110200	138984200	4025	4025	4025	4025	10
468	20241022	110100	138943950	4040	4025	4040	4025	18
469	20241022	110000	138871485	4025	4025	4025	4025	0
470	20241022	105900	138871485	4025	4025	4025	4025	0
471	20241022	105800	138871485	4025	4025	4025	4025	0
472	20241022	105700	138871485	4025	4025	4025	4025	0
473	20241022	105600	138871485	4025	4025	4025	4025	0
474	20241022	105500	138871485	4025	4025	4025	4025	0
475	20241022	105400	138871485	4025	4025	4025	4025	0
476	20241022	105300	138871485	4025	4025	4025	4025	441
477	20241022	105200	137096460	4025	4025	4025	4025	0
478	20241022	105100	137096460	4025	4025	4025	4025	0
479	20241022	105000	137096460	4025	4025	4025	4025	0
480	20241022	104900	137096460	4025	4025	4025	4025	0
481	20241022	104800	137096460	4025	4025	4025	4025	0
482	20241022	104700	137096460	4025	4015	4025	4015	2429
483	20241022	104600	127331945	4015	4015	4015	4015	0
484	20241022	104500	127331945	4015	4015	4015	4015	1
485	20241022	104400	127327930	4015	4015	4015	4015	0
486	20241022	104300	127327930	4015	4015	4015	4015	0
487	20241022	104200	127327930	4015	4015	4015	4015	0
488	20241022	104100	127327930	4015	4010	4015	4010	197
489	20241022	104000	126537955	4015	4015	4015	4015	100
490	20241022	103900	126136455	4015	4015	4015	4015	1
491	20241022	103800	126132440	4010	4010	4010	4010	0
492	20241022	103700	126132440	4010	4010	4010	4010	0
493	20241022	103600	126132440	4010	4010	4010	4010	0
494	20241022	103500	126132440	4010	4010	4010	4010	0
495	20241022	103400	126132440	4010	4010	4010	4010	0
496	20241022	103300	126132440	4010	4010	4010	4010	318
497	20241022	103200	124857260	4010	4010	4010	4010	0
498	20241022	103100	124857260	4010	4010	4010	4010	3
499	20241022	103000	124845230	4010	4010	4010	4010	0
500	20241022	102900	124845230	4010	4010	4010	4010	0
501	20241022	102800	124845230	4010	4010	4010	4010	120
502	20241022	102700	124364030	4010	4015	4015	4010	380
503	20241022	102600	122840155	4020	4020	4020	4020	50
504	20241022	102500	122639155	4020	4020	4020	4020	0
505	20241022	102400	122639155	4020	4020	4020	4020	0
506	20241022	102300	122639155	4020	4020	4020	4020	0
507	20241022	102200	122639155	4020	4020	4020	4020	3
508	20241022	102100	122627095	4020	4020	4020	4020	30
509	20241022	102000	122506495	4020	4020	4020	4020	0
510	20241022	101900	122506495	4020	4020	4020	4020	0
511	20241022	101800	122506495	4020	4020	4020	4020	0
512	20241022	101700	122506495	4020	4020	4020	4020	112
513	20241022	101600	122056255	4020	4020	4020	4020	1
514	20241022	101500	122052235	4010	4010	4010	4010	0
515	20241022	101400	122052235	4010	4010	4010	4010	0
516	20241022	101300	122052235	4010	4010	4010	4010	0
517	20241022	101200	122052235	4010	4015	4015	4010	2000
518	20241022	101100	114027910	4020	4025	4025	4020	11
519	20241022	101000	113983685	4025	4020	4025	4020	105
520	20241022	100900	113561085	4020	4020	4020	4020	4
521	20241022	100800	113545005	4020	4020	4020	4020	4
522	20241022	100700	113528925	4020	4020	4020	4020	0
523	20241022	100600	113528925	4020	4020	4020	4020	236
524	20241022	100500	112580205	4015	4020	4020	4015	12
525	20241022	100400	112532015	4020	4020	4020	4020	1
526	20241022	100300	112527995	4015	4015	4015	4015	31
527	20241022	100200	112403530	4015	4015	4015	4015	6
528	20241022	100100	112379440	4020	4020	4020	4020	0
529	20241022	100000	112379440	4020	4020	4020	4020	0
530	20241022	095900	112379440	4020	4015	4020	4015	451
531	20241022	095800	110568670	4015	4015	4015	4015	75
532	20241022	095700	110267545	4015	4020	4020	4015	1021
533	20241022	095600	106167230	4020	4020	4020	4020	1680
534	20241022	095500	99413630	4025	4025	4025	4025	1899
535	20241022	095400	91770155	4025	4030	4030	4025	130
536	20241022	095300	91246805	4030	4030	4030	4030	180
537	20241022	095200	90521405	4030	4035	4035	4030	1634
538	20241022	095100	83936270	4040	4040	4040	4040	33
539	20241022	095000	83802950	4040	4040	4040	4040	167
540	20241022	094900	83128270	4040	4040	4040	4040	0
541	20241022	094800	83128270	4040	4040	4040	4040	1
542	20241022	094700	83124230	4030	4030	4030	4030	612
543	20241022	094600	80657870	4035	4035	4035	4035	0
544	20241022	094500	80657870	4035	4035	4035	4035	89
545	20241022	094400	80298755	4040	4040	4040	4040	0
546	20241022	094300	80298755	4040	4040	4040	4040	0
547	20241022	094200	80298755	4040	4040	4040	4040	0
548	20241022	094100	80298755	4040	4040	4040	4040	0
549	20241022	094000	80298755	4040	4040	4040	4040	118
550	20241022	093900	79822035	4040	4040	4040	4040	0
551	20241022	093800	79822035	4040	4040	4040	4040	7
552	20241022	093700	79793755	4040	4040	4040	4040	891
553	20241022	093600	76194115	4035	4045	4045	4035	5676
554	20241022	093500	53258910	4055	4055	4055	4055	0
555	20241022	093400	53258910	4055	4055	4055	4055	46
556	20241022	093300	53072380	4055	4055	4055	4055	0
557	20241022	093200	53072380	4055	4055	4055	4055	180
558	20241022	093100	52342480	4055	4055	4055	4055	1
559	20241022	093000	52338425	4045	4065	4065	4045	2024
560	20241022	092900	44142080	4065	4065	4065	4065	1
561	20241022	092800	44138015	4065	4065	4065	4065	0
562	20241022	092700	44138015	4065	4065	4065	4065	135
563	20241022	092600	43589240	4065	4065	4065	4065	0
564	20241022	092500	43589240	4065	4065	4065	4065	0
565	20241022	092400	43589240	4065	4065	4065	4065	10
566	20241022	092300	43548590	4065	4065	4065	4065	0
567	20241022	092200	43548590	4065	4060	4065	4060	856
568	20241022	092100	40069395	4055	4055	4055	4055	0
569	20241022	092000	40069395	4055	4055	4055	4055	0
570	20241022	091900	40069395	4055	4055	4055	4050	3389
571	20241022	091800	26339735	4065	4065	4065	4065	0
572	20241022	091700	26339735	4065	4065	4065	4065	1
573	20241022	091600	26335670	4055	4055	4055	4055	67
574	20241022	091500	26063985	4065	4065	4065	4065	0
575	20241022	091400	26063985	4065	4065	4065	4065	10
576	20241022	091300	26023335	4065	4060	4065	4060	1170
577	20241022	091200	21273130	4060	4065	4065	4060	136
578	20241022	091100	20720940	4065	4070	4070	4060	1120
579	20241022	091000	16170335	4065	4065	4065	4065	0
580	20241022	090900	16170335	4065	4065	4065	4065	10
581	20241022	090800	16129685	4075	4075	4075	4075	129
582	20241022	090700	15604010	4075	4080	4080	4075	2000
583	20241022	090600	7448890	4080	4080	4080	4080	0
584	20241022	090500	7448890	4080	4095	4095	4080	353
585	20241022	090400	6007310	4095	4095	4095	4095	500
586	20241022	090300	3959810	4095	4095	4095	4095	43
587	20241022	090200	3783725	4095	4110	4110	4095	18
588	20241022	090100	3709895	4110	4120	4120	4110	387
589	20241022	090000	2116255	4120	4120	4120	4105	515