KissMeData/006060/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184700	556915335	4130	4130	4130	4130	3903
3	20241028	184600	556915335	4130	4130	4130	4130	0
4	20241028	184500	556915335	4130	4130	4130	4130	0
5	20241028	184400	556915335	4130	4130	4130	4130	0
6	20241028	184300	556915335	4130	4130	4130	4130	0
7	20241028	184200	556915335	4130	4130	4130	4130	0
8	20241028	184100	556915335	4130	4130	4130	4130	0
9	20241028	184000	556915335	4130	4130	4130	4130	0
10	20241028	183900	556915335	4130	4130	4130	4130	0
11	20241028	183800	556915335	4130	4130	4130	4130	0
12	20241028	183700	556915335	4130	4130	4130	4130	0
13	20241028	183600	556915335	4130	4130	4130	4130	0
14	20241028	183500	556915335	4130	4130	4130	4130	0
15	20241028	183400	556915335	4130	4130	4130	4130	0
16	20241028	183300	556915335	4130	4130	4130	4130	0
17	20241028	183200	556915335	4130	4130	4130	4130	0
18	20241028	183100	556915335	4130	4130	4130	4130	0
19	20241028	183000	556915335	4130	4130	4130	4130	0
20	20241028	182900	556915335	4130	4130	4130	4130	0
21	20241028	182800	556915335	4130	4130	4130	4130	0
22	20241028	182700	556915335	4130	4130	4130	4130	0
23	20241028	182600	556915335	4130	4130	4130	4130	0
24	20241028	182500	556915335	4130	4130	4130	4130	0
25	20241028	182400	556915335	4130	4130	4130	4130	0
26	20241028	182300	556915335	4130	4130	4130	4130	0
27	20241028	182200	556915335	4130	4130	4130	4130	0
28	20241028	182100	556915335	4130	4130	4130	4130	0
29	20241028	182000	556915335	4130	4130	4130	4130	0
30	20241028	181900	556915335	4130	4130	4130	4130	0
31	20241028	181800	556915335	4130	4130	4130	4130	0
32	20241028	181700	556915335	4130	4130	4130	4130	3903
33	20241028	181600	556915335	4130	4130	4130	4130	0
34	20241028	181500	556915335	4130	4130	4130	4130	0
35	20241028	181400	556915335	4130	4130	4130	4130	0
36	20241028	181300	556915335	4130	4130	4130	4130	0
37	20241028	181200	556915335	4130	4130	4130	4130	0
38	20241028	181100	556915335	4130	4130	4130	4130	0
39	20241028	181000	556915335	4130	4130	4130	4130	0
40	20241028	180900	556915335	4130	4130	4130	4130	0
41	20241028	180800	556915335	4130	4130	4130	4130	0
42	20241028	180700	556915335	4130	4130	4130	4130	0
43	20241028	180600	556915335	4130	4130	4130	4130	0
44	20241028	180500	556915335	4130	4130	4130	4130	0
45	20241028	180400	556915335	4130	4130	4130	4130	0
46	20241028	180300	556915335	4130	4130	4130	4130	0
47	20241028	180200	556915335	4130	4130	4130	4130	0
48	20241028	180100	556915335	4130	4130	4130	4130	0
49	20241028	180000	556915335	4130	4130	4130	4130	0
50	20241028	175900	556915335	4130	4130	4130	4130	0
51	20241028	175800	556915335	4130	4130	4130	4130	0
52	20241028	175700	556915335	4130	4130	4130	4130	0
53	20241028	175600	556915335	4130	4130	4130	4130	0
54	20241028	175500	556915335	4130	4130	4130	4130	0
55	20241028	175400	556915335	4130	4130	4130	4130	0
56	20241028	175300	556915335	4130	4130	4130	4130	0
57	20241028	175200	556915335	4130	4130	4130	4130	0
58	20241028	175100	556915335	4130	4130	4130	4130	0
59	20241028	175000	556915335	4130	4130	4130	4130	0
60	20241028	174900	556915335	4130	4130	4130	4130	0
61	20241028	174800	556915335	4130	4130	4130	4130	0
62	20241028	174700	556915335	4130	4130	4130	4130	3903
63	20241028	174600	556915335	4130	4130	4130	4130	0
64	20241028	174500	556915335	4130	4130	4130	4130	0
65	20241028	174400	556915335	4130	4130	4130	4130	0
66	20241028	174300	556915335	4130	4130	4130	4130	0
67	20241028	174200	556915335	4130	4130	4130	4130	0
68	20241028	174100	556915335	4130	4130	4130	4130	0
69	20241028	174000	556915335	4130	4130	4130	4130	0
70	20241028	173900	556915335	4130	4130	4130	4130	0
71	20241028	173800	556915335	4130	4130	4130	4130	0
72	20241028	173700	556915335	4130	4130	4130	4130	0
73	20241028	173600	556915335	4130	4130	4130	4130	0
74	20241028	173500	556915335	4130	4130	4130	4130	0
75	20241028	173400	556915335	4130	4130	4130	4130	0
76	20241028	173300	556915335	4130	4130	4130	4130	0
77	20241028	173200	556915335	4130	4130	4130	4130	0
78	20241028	173100	556915335	4130	4130	4130	4130	0
79	20241028	173000	556915335	4130	4130	4130	4130	0
80	20241028	172900	556915335	4130	4130	4130	4130	0
81	20241028	172800	556915335	4130	4130	4130	4130	0
82	20241028	172700	556915335	4130	4130	4130	4130	0
83	20241028	172600	556915335	4130	4130	4130	4130	0
84	20241028	172500	556915335	4130	4130	4130	4130	0
85	20241028	172400	556915335	4130	4130	4130	4130	0
86	20241028	172300	556915335	4130	4130	4130	4130	0
87	20241028	172200	556915335	4130	4130	4130	4130	0
88	20241028	172100	556915335	4130	4130	4130	4130	0
89	20241028	172000	556915335	4130	4130	4130	4130	0
90	20241028	171900	556915335	4130	4130	4130	4130	0
91	20241028	171800	556915335	4130	4130	4130	4130	0
92	20241028	171700	556915335	4130	4130	4130	4130	3903
93	20241028	171600	556915335	4130	4130	4130	4130	0
94	20241028	171500	556915335	4130	4130	4130	4130	0
95	20241028	171400	556915335	4130	4130	4130	4130	0
96	20241028	171300	556915335	4130	4130	4130	4130	0
97	20241028	171200	556915335	4130	4130	4130	4130	0
98	20241028	171100	556915335	4130	4130	4130	4130	0
99	20241028	171000	556915335	4130	4130	4130	4130	0
100	20241028	170900	556915335	4130	4130	4130	4130	0
101	20241028	170800	556915335	4130	4130	4130	4130	0
102	20241028	170700	556915335	4130	4130	4130	4130	0
103	20241028	170600	556915335	4130	4130	4130	4130	0
104	20241028	170500	556915335	4130	4130	4130	4130	0
105	20241028	170400	556915335	4130	4130	4130	4130	0
106	20241028	170300	556915335	4130	4130	4130	4130	0
107	20241028	170200	556915335	4130	4130	4130	4130	0
108	20241028	170100	556915335	4130	4130	4130	4130	0
109	20241028	170000	556915335	4130	4130	4130	4130	0
110	20241028	165900	556915335	4130	4130	4130	4130	0
111	20241028	165800	556915335	4130	4130	4130	4130	0
112	20241028	165700	556915335	4130	4130	4130	4130	0
113	20241028	165600	556915335	4130	4130	4130	4130	0
114	20241028	165500	556915335	4130	4130	4130	4130	0
115	20241028	165400	556915335	4130	4130	4130	4130	0
116	20241028	165300	556915335	4130	4130	4130	4130	0
117	20241028	165200	556915335	4130	4130	4130	4130	0
118	20241028	165100	556915335	4130	4130	4130	4130	0
119	20241028	165000	556915335	4130	4130	4130	4130	0
120	20241028	164900	556915335	4130	4130	4130	4130	0
121	20241028	164800	556915335	4130	4130	4130	4130	0
122	20241028	164700	556915335	4130	4130	4130	4130	3903
123	20241028	164600	556915335	4130	4130	4130	4130	0
124	20241028	164500	556915335	4130	4130	4130	4130	0
125	20241028	164400	556915335	4130	4130	4130	4130	0
126	20241028	164300	556915335	4130	4130	4130	4130	0
127	20241028	164200	556915335	4130	4130	4130	4130	0
128	20241028	164100	556915335	4130	4130	4130	4130	0
129	20241028	164000	556915335	4130	4130	4130	4130	0
130	20241028	163900	556915335	4130	4130	4130	4130	0
131	20241028	163800	556915335	4130	4130	4130	4130	0
132	20241028	163700	556915335	4130	4130	4130	4130	0
133	20241028	163600	556915335	4130	4130	4130	4130	0
134	20241028	163500	556915335	4130	4130	4130	4130	0
135	20241028	163400	556915335	4130	4130	4130	4130	0
136	20241028	163300	556915335	4130	4130	4130	4130	0
137	20241028	163200	556915335	4130	4130	4130	4130	0
138	20241028	163100	556915335	4130	4130	4130	4130	0
139	20241028	163000	556915335	4130	4130	4130	4130	0
140	20241028	162900	556915335	4130	4130	4130	4130	0
141	20241028	162800	556915335	4130	4130	4130	4130	0
142	20241028	162700	556915335	4130	4130	4130	4130	0
143	20241028	162600	556915335	4130	4130	4130	4130	0
144	20241028	162500	556915335	4130	4130	4130	4130	0
145	20241028	162400	556915335	4130	4130	4130	4130	0
146	20241028	162300	556915335	4130	4130	4130	4130	0
147	20241028	162200	556915335	4130	4130	4130	4130	0
148	20241028	162100	556915335	4130	4130	4130	4130	0
149	20241028	162000	556915335	4130	4130	4130	4130	0
150	20241028	161900	556915335	4130	4130	4130	4130	0
151	20241028	161800	556915335	4130	4130	4130	4130	0
152	20241028	161700	556915335	4130	4130	4130	4130	3903
153	20241028	161600	556915335	4130	4130	4130	4130	0
154	20241028	161500	556915335	4130	4130	4130	4130	0
155	20241028	161400	556915335	4130	4130	4130	4130	0
156	20241028	161300	556915335	4130	4130	4130	4130	0
157	20241028	161200	556915335	4130	4130	4130	4130	0
158	20241028	161100	556915335	4130	4130	4130	4130	0
159	20241028	161000	556915335	4130	4130	4130	4130	0
160	20241028	160900	556915335	4130	4130	4130	4130	0
161	20241028	160800	556915335	4130	4130	4130	4130	0
162	20241028	160700	556915335	4130	4130	4130	4130	0
163	20241028	160600	556915335	4130	4130	4130	4130	0
164	20241028	160500	556915335	4130	4130	4130	4130	0
165	20241028	160400	556915335	4130	4130	4130	4130	0
166	20241028	160300	556915335	4130	4130	4130	4130	0
167	20241028	160200	556915335	4130	4130	4130	4130	0
168	20241028	160100	556915335	4130	4130	4130	4130	0
169	20241028	160000	556915335	4130	4130	4130	4130	0
170	20241028	155900	556915335	4130	4130	4130	4130	0
171	20241028	155800	556915335	4130	4130	4130	4130	0
172	20241028	155700	556915335	4130	4130	4130	4130	0
173	20241028	155600	556915335	4130	4130	4130	4130	0
174	20241028	155500	556915335	4130	4130	4130	4130	0
175	20241028	155400	556915335	4130	4130	4130	4130	0
176	20241028	155300	556915335	4130	4130	4130	4130	0
177	20241028	155200	556915335	4130	4130	4130	4130	0
178	20241028	155100	556915335	4130	4130	4130	4130	0
179	20241028	155000	556915335	4130	4130	4130	4130	0
180	20241028	154900	556915335	4130	4130	4130	4130	0
181	20241028	154800	556915335	4130	4130	4130	4130	0
182	20241028	154700	556915335	4130	4130	4130	4130	3903
183	20241028	154600	556915335	4130	4130	4130	4130	0
184	20241028	154500	556915335	4130	4130	4130	4130	0
185	20241028	154400	556915335	4130	4130	4130	4130	0
186	20241028	154300	556915335	4130	4130	4130	4130	0
187	20241028	154200	556915335	4130	4130	4130	4130	0
188	20241028	154100	556915335	4130	4130	4130	4130	0
189	20241028	154000	556915335	4130	4130	4130	4130	0
190	20241028	153900	556915335	4130	4130	4130	4130	0
191	20241028	153800	556915335	4130	4130	4130	4130	0
192	20241028	153700	556915335	4130	4130	4130	4130	0
193	20241028	153600	556915335	4130	4130	4130	4130	0
194	20241028	153500	556915335	4130	4130	4130	4130	0
195	20241028	153400	556915335	4130	4130	4130	4130	0
196	20241028	153300	556915335	4130	4130	4130	4130	0
197	20241028	153200	556915335	4130	4130	4130	4130	0
198	20241028	153100	556915335	4130	4130	4130	4130	0
199	20241028	153000	556915335	4130	4130	4130	4130	3903
200	20241028	152900	540795945	4130	4130	4130	4130	0
201	20241028	152800	540795945	4130	4130	4130	4130	0
202	20241028	152700	540795945	4130	4130	4130	4130	0
203	20241028	152600	540795945	4130	4130	4130	4130	0
204	20241028	152500	540795945	4130	4130	4130	4130	0
205	20241028	152400	540795945	4130	4130	4130	4130	0
206	20241028	152300	540795945	4130	4130	4130	4130	0
207	20241028	152200	540795945	4130	4130	4130	4130	0
208	20241028	152100	540795945	4130	4130	4130	4130	0
209	20241028	152000	540795945	4130	4130	4130	4130	0
210	20241028	151900	540795945	4130	4125	4130	4120	2782
211	20241028	151800	529318635	4125	4125	4125	4125	124
212	20241028	151700	528807135	4125	4125	4125	4120	46
213	20241028	151600	528617445	4120	4120	4120	4120	0
214	20241028	151500	528617445	4120	4125	4125	4120	47
215	20241028	151400	528423640	4125	4125	4125	4125	33
216	20241028	151300	528287515	4120	4125	4125	4120	103
217	20241028	151200	527862990	4125	4125	4125	4125	0
218	20241028	151100	527862990	4125	4125	4125	4125	33
219	20241028	151000	527726865	4125	4125	4125	4125	639
220	20241028	150900	525090990	4125	4125	4125	4125	82
221	20241028	150800	524752740	4125	4120	4125	4120	326
222	20241028	150700	523408120	4125	4125	4125	4125	45
223	20241028	150600	523222495	4125	4125	4125	4125	66
224	20241028	150500	522950245	4125	4125	4125	4125	38
225	20241028	150400	522793495	4125	4125	4125	4125	66
226	20241028	150300	522521245	4125	4125	4125	4125	760
227	20241028	150200	519386245	4130	4130	4130	4130	33
228	20241028	150100	519249955	4130	4130	4130	4130	32
229	20241028	150000	519117795	4130	4130	4130	4130	33
230	20241028	145900	518981505	4130	4130	4130	4130	487
231	20241028	145800	516970195	4130	4130	4130	4130	37
232	20241028	145700	516817385	4130	4125	4130	4125	738
233	20241028	145600	513772970	4125	4125	4125	4125	34
234	20241028	145500	513632720	4125	4125	4125	4125	42
235	20241028	145400	513459470	4125	4125	4125	4125	2
236	20241028	145300	513451220	4125	4125	4125	4125	32
237	20241028	145200	513319220	4125	4120	4125	4120	83
238	20241028	145100	512977070	4120	4125	4125	4120	279
239	20241028	145000	511827415	4125	4125	4125	4125	3
240	20241028	144900	511815040	4125	4125	4125	4125	1132
241	20241028	144800	507145540	4125	4125	4125	4125	33
242	20241028	144700	507009415	4125	4125	4125	4125	40
243	20241028	144600	506844415	4125	4125	4125	4125	32
244	20241028	144500	506712415	4125	4125	4125	4125	4
245	20241028	144400	506695915	4120	4115	4120	4115	363
246	20241028	144300	505201415	4115	4115	4115	4115	33
247	20241028	144200	505065620	4115	4115	4115	4115	67
248	20241028	144100	504789915	4115	4115	4115	4115	0
249	20241028	144000	504789915	4115	4120	4120	4115	263
250	20241028	143900	503707645	4120	4115	4120	4115	214
251	20241028	143800	502826585	4120	4120	4120	4120	34
252	20241028	143700	502686505	4120	4120	4120	4120	88
253	20241028	143600	502323945	4120	4120	4120	4120	1
254	20241028	143500	502319825	4120	4120	4120	4120	37
255	20241028	143400	502167385	4120	4120	4120	4120	42
256	20241028	143300	501994345	4120	4120	4120	4120	35
257	20241028	143200	501850145	4120	4120	4120	4120	3
258	20241028	143100	501837785	4120	4120	4120	4120	35
259	20241028	143000	501693585	4120	4120	4120	4120	32
260	20241028	142900	501561745	4120	4120	4120	4120	37
261	20241028	142800	501409305	4120	4115	4120	4115	112
262	20241028	142700	500948250	4115	4115	4115	4115	7
263	20241028	142600	500919445	4115	4105	4115	4105	94
264	20241028	142500	500533225	4105	4115	4115	4105	59
265	20241028	142400	500290690	4115	4115	4115	4115	38
266	20241028	142300	500134320	4115	4115	4115	4110	110
267	20241028	142200	499682170	4115	4115	4115	4115	182
268	20241028	142100	498933240	4115	4115	4115	4115	35
269	20241028	142000	498789215	4115	4115	4115	4115	33
270	20241028	141900	498653420	4115	4115	4115	4115	38
271	20241028	141800	498497050	4115	4115	4115	4115	5
272	20241028	141700	498476475	4115	4110	4115	4105	740
273	20241028	141600	495438250	4110	4115	4115	4110	60
274	20241028	141500	495191475	4115	4120	4120	4115	408
275	20241028	141400	493512395	4120	4120	4120	4120	4
276	20241028	141300	493495915	4120	4120	4120	4120	39
277	20241028	141200	493335235	4120	4120	4120	4120	35
278	20241028	141100	493191035	4120	4120	4120	4120	36
279	20241028	141000	493042715	4120	4120	4120	4120	317
280	20241028	140900	491736675	4120	4125	4125	4120	171
281	20241028	140800	491032135	4125	4125	4125	4125	163
282	20241028	140700	490359760	4125	4125	4125	4125	40
283	20241028	140600	490194760	4125	4125	4125	4125	36
284	20241028	140500	490046260	4125	4120	4125	4120	203
285	20241028	140400	489209885	4120	4125	4125	4120	313
286	20241028	140300	487918810	4125	4120	4125	4120	72
287	20241028	140200	487621995	4125	4130	4130	4125	985
288	20241028	140100	483558675	4120	4130	4130	4120	375
289	20241028	140000	482013115	4130	4130	4130	4130	2
290	20241028	135900	482004855	4130	4130	4130	4130	283
291	20241028	135800	480836065	4130	4130	4135	4130	43
292	20241028	135700	480658430	4135	4125	4135	4120	1687
293	20241028	135600	473695125	4120	4120	4120	4120	499
294	20241028	135500	471639245	4120	4120	4120	4120	191
295	20241028	135400	470852325	4120	4120	4120	4120	33
296	20241028	135300	470716365	4120	4120	4120	4120	38
297	20241028	135200	470559805	4120	4120	4120	4120	6
298	20241028	135100	470535085	4120	4120	4120	4120	37
299	20241028	135000	470382645	4120	4120	4120	4120	93
300	20241028	134900	469999485	4120	4120	4120	4120	125
301	20241028	134800	469484485	4120	4120	4120	4120	338
302	20241028	134700	468091925	4120	4120	4120	4120	0
303	20241028	134600	468091925	4120	4115	4120	4115	684
304	20241028	134500	465277070	4115	4110	4115	4110	3054
305	20241028	134400	452724135	4115	4115	4120	4115	118
306	20241028	134300	452238405	4115	4115	4115	4110	2617
307	20241028	134200	441480755	4120	4120	4120	4120	35
308	20241028	134100	441336555	4120	4120	4120	4120	43
309	20241028	134000	441159395	4115	4115	4115	4115	5
310	20241028	133900	441138820	4120	4115	4120	4110	857
311	20241028	133800	437615600	4115	4120	4120	4115	79
312	20241028	133700	437290500	4120	4120	4120	4120	35
313	20241028	133600	437146300	4115	4115	4120	4115	904
314	20241028	133500	433426155	4115	4110	4115	4110	185
315	20241028	133400	432665780	4110	4110	4110	4110	2
316	20241028	133300	432657560	4110	4110	4110	4110	36
317	20241028	133200	432509600	4110	4110	4110	4110	336
318	20241028	133100	431128640	4105	4105	4110	4105	194
319	20241028	133000	430332075	4110	4110	4110	4110	48
320	20241028	132900	430134795	4110	4110	4110	4110	0
321	20241028	132800	430134795	4110	4110	4110	4110	58
322	20241028	132700	429896415	4110	4110	4115	4110	657
323	20241028	132600	427196125	4110	4120	4120	4110	522
324	20241028	132500	425050385	4115	4115	4115	4115	206
325	20241028	132400	424202695	4115	4115	4120	4115	329
326	20241028	132300	422848845	4120	4120	4120	4115	142
327	20241028	132200	422263905	4120	4120	4120	4120	332
328	20241028	132100	420896065	4110	4120	4120	4110	160
329	20241028	132000	420237000	4115	4115	4115	4115	34
330	20241028	131900	420097090	4115	4115	4115	4115	389
331	20241028	131800	418496355	4110	4110	4110	4105	6924
332	20241028	131700	390040490	4110	4110	4110	4105	128
333	20241028	131600	389514560	4105	4110	4110	4105	22
334	20241028	131500	389424240	4110	4110	4110	4110	41
335	20241028	131400	389255730	4100	4105	4110	4100	3041
336	20241028	131300	376772300	4110	4100	4110	4100	13077
337	20241028	131200	323147825	4095	4100	4100	4095	1185
338	20241028	131100	318295085	4100	4100	4100	4100	2
339	20241028	131000	318286885	4100	4100	4100	4095	45
340	20241028	130900	318102435	4095	4090	4100	4090	4777
341	20241028	130800	298556040	4085	4080	4085	4080	11619
342	20241028	130700	251142425	4085	4085	4085	4085	5
343	20241028	130600	251122000	4085	4080	4085	4080	36
344	20241028	130500	250974945	4085	4085	4085	4080	95
345	20241028	130400	250587170	4085	4085	4085	4080	51
346	20241028	130300	250378885	4085	4085	4085	4085	32
347	20241028	130200	250248165	4085	4085	4085	4085	5
348	20241028	130100	250227740	4085	4085	4085	4085	32
349	20241028	130000	250097020	4085	4085	4085	4085	35
350	20241028	125900	249954045	4085	4085	4085	4080	52
351	20241028	125800	249741680	4085	4085	4085	4085	0
352	20241028	125700	249741680	4085	4085	4085	4085	735
353	20241028	125600	246739205	4085	4075	4085	4075	2191
354	20241028	125500	237799710	4075	4070	4080	4065	7754
355	20241028	125400	206234895	4070	4070	4070	4070	42
356	20241028	125300	206063955	4070	4065	4070	4065	1238
357	20241028	125200	201028975	4070	4070	4070	4065	1268
358	20241028	125100	195868715	4070	4070	4070	4070	32
359	20241028	125000	195738475	4070	4070	4070	4070	35
360	20241028	124900	195596025	4065	4070	4070	4065	29
361	20241028	124800	195478095	4070	4070	4070	4070	534
362	20241028	124700	193304715	4070	4070	4070	4070	35
363	20241028	124600	193162265	4070	4070	4070	4070	539
364	20241028	124500	190968535	4070	4070	4070	4070	1034
365	20241028	124400	186760155	4070	4070	4070	4070	3
366	20241028	124300	186747945	4070	4070	4070	4070	41
367	20241028	124200	186581075	4070	4070	4070	4070	35
368	20241028	124100	186438625	4070	4070	4070	4070	35
369	20241028	124000	186296175	4070	4070	4070	4070	135
370	20241028	123900	185746725	4070	4070	4070	4070	221
371	20241028	123800	184847255	4070	4070	4070	4070	39
372	20241028	123700	184688525	4070	4070	4070	4070	32
373	20241028	123600	184558285	4070	4070	4070	4070	5
374	20241028	123500	184537935	4070	4070	4070	4070	32
375	20241028	123400	184407695	4070	4070	4070	4070	38
376	20241028	123300	184253035	4070	4065	4070	4065	238
377	20241028	123200	183285375	4070	4070	4070	4070	35
378	20241028	123100	183142925	4070	4070	4070	4070	5
379	20241028	123000	183122575	4070	4070	4070	4070	32
380	20241028	122900	182992335	4070	4070	4070	4070	38
381	20241028	122800	182837675	4070	4070	4070	4070	38
382	20241028	122700	182683015	4070	4070	4070	4070	4
383	20241028	122600	182666735	4070	4070	4070	4070	36
384	20241028	122500	182520215	4070	4070	4070	4070	34
385	20241028	122400	182381835	4070	4070	4070	4070	38
386	20241028	122300	182227175	4070	4065	4070	4065	33
387	20241028	122200	182092870	4055	4065	4065	4055	3000
388	20241028	122100	169921725	4070	4070	4070	4070	35
389	20241028	122000	169779275	4070	4070	4070	4070	35
390	20241028	121900	169636825	4070	4070	4070	4070	32
391	20241028	121800	169506585	4070	4070	4070	4070	5
392	20241028	121700	169486235	4070	4070	4070	4070	39
393	20241028	121600	169327505	4070	4070	4070	4065	253
394	20241028	121500	168298885	4070	4070	4070	4070	35
395	20241028	121400	168156435	4070	4070	4070	4070	32
396	20241028	121300	168026195	4070	4070	4070	4070	5
397	20241028	121200	168005845	4070	4070	4070	4070	39
398	20241028	121100	167847115	4065	4070	4070	4065	203
399	20241028	121000	167021905	4070	4070	4070	4070	35
400	20241028	120900	166879455	4070	4070	4070	4070	0
401	20241028	120800	166879455	4070	4070	4070	4070	37
402	20241028	120700	166728865	4070	4070	4070	4070	38
403	20241028	120600	166574205	4070	4070	4070	4070	38
404	20241028	120500	166419545	4070	4070	4070	4070	32
405	20241028	120400	166289305	4070	4070	4070	4070	7
406	20241028	120300	166260815	4070	4070	4070	4070	38
407	20241028	120200	166106155	4070	4070	4070	4070	37
408	20241028	120100	165955565	4070	4070	4070	4070	35
409	20241028	120000	165813115	4070	4070	4070	4070	3
410	20241028	115900	165800905	4070	4070	4070	4070	34
411	20241028	115800	165662525	4070	4070	4070	4070	35
412	20241028	115700	165520075	4070	4070	4070	4070	36
413	20241028	115600	165373555	4070	4070	4070	4070	40
414	20241028	115500	165210755	4070	4070	4070	4070	23
415	20241028	115400	165117145	4070	4070	4070	4070	34
416	20241028	115300	164978765	4070	4070	4070	4070	35
417	20241028	115200	164836315	4070	4070	4070	4070	35
418	20241028	115100	164693865	4070	4070	4070	4070	6
419	20241028	115000	164669445	4070	4070	4070	4070	37
420	20241028	114900	164518855	4070	4070	4070	4070	37
421	20241028	114800	164368265	4070	4070	4070	4070	34
422	20241028	114700	164229885	4070	4070	4070	4070	35
423	20241028	114600	164087435	4070	4070	4070	4070	6
424	20241028	114500	164063015	4070	4070	4070	4070	37
425	20241028	114400	163912425	4070	4065	4070	4065	625
426	20241028	114300	161368685	4055	4070	4070	4055	659
427	20241028	114200	158695930	4070	4070	4070	4070	5
428	20241028	114100	158675580	4070	4070	4070	4070	37
429	20241028	114000	158524990	4070	4070	4070	4070	38
430	20241028	113900	158370330	4070	4070	4070	4070	32
431	20241028	113800	158240090	4070	4070	4070	4070	35
432	20241028	113700	158097640	4060	4065	4065	4060	2227
433	20241028	113600	149053515	4070	4070	4070	4070	34
434	20241028	113500	148915135	4070	4070	4070	4070	46
435	20241028	113400	148727915	4070	4070	4070	4070	32
436	20241028	113300	148597675	4070	4070	4070	4070	1
437	20241028	113200	148593605	4070	4070	4070	4070	36
438	20241028	113100	148447085	4070	4070	4070	4070	34
439	20241028	113000	148308705	4070	4070	4070	4070	42
440	20241028	112900	148137765	4070	4070	4070	4070	33
441	20241028	112800	148003455	4070	4075	4075	4070	677
442	20241028	112700	145244695	4070	4070	4070	4070	7535
443	20241028	112600	114577245	4070	4070	4070	4070	37
444	20241028	112500	114426655	4070	4070	4070	4070	41
445	20241028	112400	114259785	4070	4070	4070	4070	2
446	20241028	112300	114251645	4070	4070	4070	4070	35
447	20241028	112200	114109195	4070	4070	4070	4070	35
448	20241028	112100	113966745	4070	4070	4070	4070	33
449	20241028	112000	113832435	4070	4070	4070	4065	28
450	20241028	111900	113718580	4070	4070	4070	4070	32
451	20241028	111800	113588340	4065	4070	4070	4065	65
452	20241028	111700	113323950	4070	4070	4070	4070	35
453	20241028	111600	113181500	4060	4070	4070	4060	44
454	20241028	111500	113002490	4070	4070	4070	4070	0
455	20241028	111400	113002490	4070	4075	4075	4070	46
456	20241028	111300	112815250	4075	4075	4075	4075	32
457	20241028	111200	112684850	4070	4070	4070	4070	42
458	20241028	111100	112513910	4070	4070	4070	4070	0
459	20241028	111000	112513910	4070	4070	4070	4070	35
460	20241028	110900	112371460	4065	4060	4065	4060	34
461	20241028	110800	112233255	4050	4070	4070	4050	2176
462	20241028	110700	103410115	4075	4070	4075	4070	17
463	20241028	110600	103340890	4070	4070	4070	4070	0
464	20241028	110500	103340890	4070	4070	4070	4070	34
465	20241028	110400	103202510	4070	4070	4070	4070	42
466	20241028	110300	103031570	4070	4070	4070	4070	34
467	20241028	110200	102893190	4070	4070	4070	4070	7
468	20241028	110100	102864700	4070	4060	4070	4060	145
469	20241028	110000	102275610	4065	4065	4065	4060	135
470	20241028	105900	101727335	4065	4065	4065	4065	16
471	20241028	105800	101662295	4065	4065	4065	4065	2
472	20241028	105700	101654165	4065	4065	4065	4065	6
473	20241028	105600	101629775	4065	4065	4065	4065	200
474	20241028	105500	100816775	4065	4065	4065	4065	2
475	20241028	105400	100808645	4065	4065	4065	4065	3
476	20241028	105300	100796450	4065	4065	4065	4065	8
477	20241028	105200	100763930	4065	4065	4065	4065	0
478	20241028	105100	100763930	4065	4065	4065	4065	4
479	20241028	105000	100747670	4065	4065	4065	4065	0
480	20241028	104900	100747670	4065	4065	4065	4065	5
481	20241028	104800	100727345	4060	4060	4060	4060	1056
482	20241028	104700	96439985	4060	4060	4060	4060	0
483	20241028	104600	96439985	4060	4060	4060	4060	5
484	20241028	104500	96419685	4060	4060	4060	4060	0
485	20241028	104400	96419685	4060	4060	4060	4060	5
486	20241028	104300	96399385	4060	4060	4060	4060	5
487	20241028	104200	96379085	4060	4055	4060	4055	97
488	20241028	104100	95985740	4060	4060	4060	4060	2
489	20241028	104000	95977620	4055	4055	4055	4055	0
490	20241028	103900	95977620	4055	4055	4055	4055	2
491	20241028	103800	95969510	4060	4060	4060	4060	6
492	20241028	103700	95945150	4060	4060	4060	4060	2
493	20241028	103600	95937030	4060	4060	4060	4060	2
494	20241028	103500	95928910	4055	4055	4055	4055	0
495	20241028	103400	95928910	4055	4055	4055	4055	0
496	20241028	103300	95928910	4055	4055	4055	4055	0
497	20241028	103200	95928910	4055	4055	4055	4055	18
498	20241028	103100	95855920	4055	4050	4055	4050	1221
499	20241028	103000	90909870	4055	4055	4055	4055	15
500	20241028	102900	90849045	4050	4050	4050	4050	0
501	20241028	102800	90849045	4050	4050	4050	4050	0
502	20241028	102700	90849045	4050	4050	4050	4050	390
503	20241028	102600	89269545	4050	4050	4050	4050	421
504	20241028	102500	87564495	4055	4055	4055	4055	893
505	20241028	102400	83943380	4055	4055	4055	4055	0
506	20241028	102300	83943380	4055	4060	4060	4055	3000
507	20241028	102200	71773880	4060	4060	4060	4060	0
508	20241028	102100	71773880	4060	4060	4060	4060	1
509	20241028	102000	71769820	4060	4060	4060	4060	0
510	20241028	101900	71769820	4060	4060	4060	4060	0
511	20241028	101800	71769820	4060	4060	4060	4060	180
512	20241028	101700	71039020	4060	4060	4060	4060	0
513	20241028	101600	71039020	4060	4060	4060	4060	0
514	20241028	101500	71039020	4060	4060	4060	4060	0
515	20241028	101400	71039020	4060	4060	4060	4060	0
516	20241028	101300	71039020	4060	4060	4060	4060	0
517	20241028	101200	71039020	4060	4060	4060	4060	0
518	20241028	101100	71039020	4060	4060	4060	4060	96
519	20241028	101000	70649260	4065	4065	4065	4065	4
520	20241028	100900	70633000	4060	4060	4060	4060	0
521	20241028	100800	70633000	4060	4060	4060	4060	30
522	20241028	100700	70511200	4060	4060	4060	4060	0
523	20241028	100600	70511200	4060	4060	4060	4060	200
524	20241028	100500	69699200	4060	4060	4060	4060	0
525	20241028	100400	69699200	4060	4060	4060	4060	50
526	20241028	100300	69496200	4060	4060	4060	4060	674
527	20241028	100200	66759760	4065	4065	4065	4065	0
528	20241028	100100	66759760	4065	4065	4065	4065	0
529	20241028	100000	66759760	4065	4065	4065	4065	0
530	20241028	095900	66759760	4065	4065	4065	4065	0
531	20241028	095800	66759760	4065	4065	4065	4065	0
532	20241028	095700	66759760	4065	4065	4065	4065	0
533	20241028	095600	66759760	4065	4065	4065	4065	0
534	20241028	095500	66759760	4065	4065	4065	4065	0
535	20241028	095400	66759760	4065	4065	4065	4065	600
536	20241028	095300	64320760	4065	4070	4070	4065	925
537	20241028	095200	60560385	4070	4065	4070	4065	1138
538	20241028	095100	55934215	4065	4065	4065	4065	0
539	20241028	095000	55934215	4065	4060	4065	4060	4
540	20241028	094900	55917960	4060	4060	4060	4060	3
541	20241028	094800	55905780	4060	4060	4060	4060	0
542	20241028	094700	55905780	4060	4060	4060	4060	0
543	20241028	094600	55905780	4060	4060	4060	4060	133
544	20241028	094500	55365800	4060	4060	4060	4060	0
545	20241028	094400	55365800	4060	4055	4060	4055	1042
546	20241028	094300	51135455	4055	4055	4055	4055	0
547	20241028	094200	51135455	4055	4055	4055	4055	0
548	20241028	094100	51135455	4055	4055	4055	4055	1
549	20241028	094000	51131400	4055	4055	4055	4055	532
550	20241028	093900	48974140	4055	4055	4055	4055	0
551	20241028	093800	48974140	4055	4060	4060	4055	2634
552	20241028	093700	38292270	4060	4060	4060	4060	0
553	20241028	093600	38292270	4060	4060	4060	4060	0
554	20241028	093500	38292270	4060	4060	4060	4060	843
555	20241028	093400	34869690	4060	4070	4070	4060	1070
556	20241028	093300	30524790	4070	4070	4070	4070	18
557	20241028	093200	30451530	4070	4070	4070	4070	0
558	20241028	093100	30451530	4070	4070	4070	4070	3
559	20241028	093000	30439320	4065	4065	4065	4065	0
560	20241028	092900	30439320	4065	4060	4065	4060	253
561	20241028	092800	29410880	4060	4050	4060	4050	2237
562	20241028	092700	20334920	4040	4040	4040	4040	0
563	20241028	092600	20334920	4040	4040	4040	4040	84
564	20241028	092500	19995560	4050	4050	4050	4050	0
565	20241028	092400	19995560	4050	4050	4050	4050	0
566	20241028	092300	19995560	4050	4050	4050	4050	1
567	20241028	092200	19991510	4050	4050	4050	4050	0
568	20241028	092100	19991510	4050	4050	4050	4050	0
569	20241028	092000	19991510	4050	4050	4050	4050	384
570	20241028	091900	18436310	4060	4060	4060	4060	0
571	20241028	091800	18436310	4060	4060	4060	4060	0
572	20241028	091700	18436310	4060	4060	4060	4060	0
573	20241028	091600	18436310	4060	4060	4060	4060	0
574	20241028	091500	18436310	4060	4060	4060	4060	0
575	20241028	091400	18436310	4060	4060	4060	4060	100
576	20241028	091300	18030310	4060	4060	4060	4060	69
577	20241028	091200	17750170	4055	4055	4055	4055	0
578	20241028	091100	17750170	4055	4055	4055	4055	0
579	20241028	091000	17750170	4055	4055	4055	4055	996
580	20241028	090900	13711390	4060	4060	4060	4060	200
581	20241028	090800	12899390	4060	4055	4060	4055	756
582	20241028	090700	9830050	4055	4055	4055	4055	2
583	20241028	090600	9821940	4045	4045	4045	4045	25
584	20241028	090500	9720815	4045	4040	4045	4040	481
585	20241028	090400	7777415	4030	4030	4030	4030	1
586	20241028	090300	7773385	4030	4030	4035	4030	1857
587	20241028	090200	285310	4040	4040	4040	4040	0
588	20241028	090100	285310	4040	4040	4040	4040	0
589	20241028	090000	285310	4040	4010	4040	4010	71