KissMeData/005860/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	184600	1329266825	4065	4065	4065	4065	2002
3	20241105	184500	1329266825	4065	4065	4065	4065	0
4	20241105	184400	1329266825	4065	4065	4065	4065	0
5	20241105	184300	1329266825	4065	4065	4065	4065	0
6	20241105	184200	1329266825	4065	4065	4065	4065	0
7	20241105	184100	1329266825	4065	4065	4065	4065	0
8	20241105	184000	1329266825	4065	4065	4065	4065	0
9	20241105	183900	1329266825	4065	4065	4065	4065	0
10	20241105	183800	1329266825	4065	4065	4065	4065	0
11	20241105	183700	1329266825	4065	4065	4065	4065	0
12	20241105	183600	1329266825	4065	4065	4065	4065	0
13	20241105	183500	1329266825	4065	4065	4065	4065	0
14	20241105	183400	1329266825	4065	4065	4065	4065	0
15	20241105	183300	1329266825	4065	4065	4065	4065	0
16	20241105	183200	1329266825	4065	4065	4065	4065	0
17	20241105	183100	1329266825	4065	4065	4065	4065	0
18	20241105	183000	1329266825	4065	4065	4065	4065	0
19	20241105	182900	1329266825	4065	4065	4065	4065	0
20	20241105	182800	1329266825	4065	4065	4065	4065	0
21	20241105	182700	1329266825	4065	4065	4065	4065	0
22	20241105	182600	1329266825	4065	4065	4065	4065	0
23	20241105	182500	1329266825	4065	4065	4065	4065	0
24	20241105	182400	1329266825	4065	4065	4065	4065	0
25	20241105	182300	1329266825	4065	4065	4065	4065	0
26	20241105	182200	1329266825	4065	4065	4065	4065	0
27	20241105	182100	1329266825	4065	4065	4065	4065	0
28	20241105	182000	1329266825	4065	4065	4065	4065	0
29	20241105	181900	1329266825	4065	4065	4065	4065	0
30	20241105	181800	1329266825	4065	4065	4065	4065	0
31	20241105	181700	1329266825	4065	4065	4065	4065	0
32	20241105	181600	1329266825	4065	4065	4065	4065	2002
33	20241105	181500	1329266825	4065	4065	4065	4065	0
34	20241105	181400	1329266825	4065	4065	4065	4065	0
35	20241105	181300	1329266825	4065	4065	4065	4065	0
36	20241105	181200	1329266825	4065	4065	4065	4065	0
37	20241105	181100	1329266825	4065	4065	4065	4065	0
38	20241105	181000	1329266825	4065	4065	4065	4065	0
39	20241105	180900	1329266825	4065	4065	4065	4065	0
40	20241105	180800	1329266825	4065	4065	4065	4065	0
41	20241105	180700	1329266825	4065	4065	4065	4065	0
42	20241105	180600	1329266825	4065	4065	4065	4065	0
43	20241105	180500	1329266825	4065	4065	4065	4065	0
44	20241105	180400	1329266825	4065	4065	4065	4065	0
45	20241105	180300	1329266825	4065	4065	4065	4065	0
46	20241105	180200	1329266825	4065	4065	4065	4065	0
47	20241105	180100	1329266825	4065	4065	4065	4065	0
48	20241105	180000	1329266825	4065	4065	4065	4065	0
49	20241105	175900	1329266825	4065	4065	4065	4065	0
50	20241105	175800	1329266825	4065	4065	4065	4065	0
51	20241105	175700	1329266825	4065	4065	4065	4065	0
52	20241105	175600	1329266825	4065	4065	4065	4065	0
53	20241105	175500	1329266825	4065	4065	4065	4065	0
54	20241105	175400	1329266825	4065	4065	4065	4065	0
55	20241105	175300	1329266825	4065	4065	4065	4065	0
56	20241105	175200	1329266825	4065	4065	4065	4065	0
57	20241105	175100	1329266825	4065	4065	4065	4065	0
58	20241105	175000	1329266825	4065	4065	4065	4065	0
59	20241105	174900	1329266825	4065	4065	4065	4065	0
60	20241105	174800	1329266825	4065	4065	4065	4065	0
61	20241105	174700	1329266825	4065	4065	4065	4065	0
62	20241105	174600	1329266825	4065	4065	4065	4065	2002
63	20241105	174500	1329266825	4065	4065	4065	4065	0
64	20241105	174400	1329266825	4065	4065	4065	4065	0
65	20241105	174300	1329266825	4065	4065	4065	4065	0
66	20241105	174200	1329266825	4065	4065	4065	4065	0
67	20241105	174100	1329266825	4065	4065	4065	4065	0
68	20241105	174000	1329266825	4065	4065	4065	4065	0
69	20241105	173900	1329266825	4065	4065	4065	4065	0
70	20241105	173800	1329266825	4065	4065	4065	4065	0
71	20241105	173700	1329266825	4065	4065	4065	4065	0
72	20241105	173600	1329266825	4065	4065	4065	4065	0
73	20241105	173500	1329266825	4065	4065	4065	4065	0
74	20241105	173400	1329266825	4065	4065	4065	4065	0
75	20241105	173300	1329266825	4065	4065	4065	4065	0
76	20241105	173200	1329266825	4065	4065	4065	4065	0
77	20241105	173100	1329266825	4065	4065	4065	4065	0
78	20241105	173000	1329266825	4065	4065	4065	4065	0
79	20241105	172900	1329266825	4065	4065	4065	4065	0
80	20241105	172800	1329266825	4065	4065	4065	4065	0
81	20241105	172700	1329266825	4065	4065	4065	4065	0
82	20241105	172600	1329266825	4065	4065	4065	4065	0
83	20241105	172500	1329266825	4065	4065	4065	4065	0
84	20241105	172400	1329266825	4065	4065	4065	4065	0
85	20241105	172300	1329266825	4065	4065	4065	4065	0
86	20241105	172200	1329266825	4065	4065	4065	4065	0
87	20241105	172100	1329266825	4065	4065	4065	4065	0
88	20241105	172000	1329266825	4065	4065	4065	4065	0
89	20241105	171900	1329266825	4065	4065	4065	4065	0
90	20241105	171800	1329266825	4065	4065	4065	4065	0
91	20241105	171700	1329266825	4065	4065	4065	4065	0
92	20241105	171600	1329266825	4065	4065	4065	4065	2002
93	20241105	171500	1329266825	4065	4065	4065	4065	0
94	20241105	171400	1329266825	4065	4065	4065	4065	0
95	20241105	171300	1329266825	4065	4065	4065	4065	0
96	20241105	171200	1329266825	4065	4065	4065	4065	0
97	20241105	171100	1329266825	4065	4065	4065	4065	0
98	20241105	171000	1329266825	4065	4065	4065	4065	0
99	20241105	170900	1329266825	4065	4065	4065	4065	0
100	20241105	170800	1329266825	4065	4065	4065	4065	0
101	20241105	170700	1329266825	4065	4065	4065	4065	0
102	20241105	170600	1329266825	4065	4065	4065	4065	0
103	20241105	170500	1329266825	4065	4065	4065	4065	0
104	20241105	170400	1329266825	4065	4065	4065	4065	0
105	20241105	170300	1329266825	4065	4065	4065	4065	0
106	20241105	170200	1329266825	4065	4065	4065	4065	0
107	20241105	170100	1329266825	4065	4065	4065	4065	0
108	20241105	170000	1329266825	4065	4065	4065	4065	0
109	20241105	165900	1329266825	4065	4065	4065	4065	0
110	20241105	165800	1329266825	4065	4065	4065	4065	0
111	20241105	165700	1329266825	4065	4065	4065	4065	0
112	20241105	165600	1329266825	4065	4065	4065	4065	0
113	20241105	165500	1329266825	4065	4065	4065	4065	0
114	20241105	165400	1329266825	4065	4065	4065	4065	0
115	20241105	165300	1329266825	4065	4065	4065	4065	0
116	20241105	165200	1329266825	4065	4065	4065	4065	0
117	20241105	165100	1329266825	4065	4065	4065	4065	0
118	20241105	165000	1329266825	4065	4065	4065	4065	0
119	20241105	164900	1329266825	4065	4065	4065	4065	0
120	20241105	164800	1329266825	4065	4065	4065	4065	0
121	20241105	164700	1329266825	4065	4065	4065	4065	0
122	20241105	164600	1329266825	4065	4065	4065	4065	2002
123	20241105	164500	1329266825	4065	4065	4065	4065	0
124	20241105	164400	1329266825	4065	4065	4065	4065	0
125	20241105	164300	1329266825	4065	4065	4065	4065	0
126	20241105	164200	1329266825	4065	4065	4065	4065	0
127	20241105	164100	1329266825	4065	4065	4065	4065	0
128	20241105	164000	1329266825	4065	4065	4065	4065	0
129	20241105	163900	1329266825	4065	4065	4065	4065	0
130	20241105	163800	1329266825	4065	4065	4065	4065	0
131	20241105	163700	1329266825	4065	4065	4065	4065	0
132	20241105	163600	1329266825	4065	4065	4065	4065	0
133	20241105	163500	1329266825	4065	4065	4065	4065	0
134	20241105	163400	1329266825	4065	4065	4065	4065	0
135	20241105	163300	1329266825	4065	4065	4065	4065	0
136	20241105	163200	1329266825	4065	4065	4065	4065	0
137	20241105	163100	1329266825	4065	4065	4065	4065	0
138	20241105	163000	1329266825	4065	4065	4065	4065	0
139	20241105	162900	1329266825	4065	4065	4065	4065	0
140	20241105	162800	1329266825	4065	4065	4065	4065	0
141	20241105	162700	1329266825	4065	4065	4065	4065	0
142	20241105	162600	1329266825	4065	4065	4065	4065	0
143	20241105	162500	1329266825	4065	4065	4065	4065	0
144	20241105	162400	1329266825	4065	4065	4065	4065	0
145	20241105	162300	1329266825	4065	4065	4065	4065	0
146	20241105	162200	1329266825	4065	4065	4065	4065	0
147	20241105	162100	1329266825	4065	4065	4065	4065	0
148	20241105	162000	1329266825	4065	4065	4065	4065	0
149	20241105	161900	1329266825	4065	4065	4065	4065	0
150	20241105	161800	1329266825	4065	4065	4065	4065	0
151	20241105	161700	1329266825	4065	4065	4065	4065	0
152	20241105	161600	1329266825	4065	4065	4065	4065	2002
153	20241105	161500	1329266825	4065	4065	4065	4065	0
154	20241105	161400	1329266825	4065	4065	4065	4065	0
155	20241105	161300	1329266825	4065	4065	4065	4065	0
156	20241105	161200	1329266825	4065	4065	4065	4065	0
157	20241105	161100	1329266825	4065	4065	4065	4065	0
158	20241105	161000	1329266825	4065	4065	4065	4065	0
159	20241105	160900	1329266825	4065	4065	4065	4065	0
160	20241105	160800	1329266825	4065	4065	4065	4065	0
161	20241105	160700	1329266825	4065	4065	4065	4065	0
162	20241105	160600	1329266825	4065	4065	4065	4065	0
163	20241105	160500	1329266825	4065	4065	4065	4065	0
164	20241105	160400	1329266825	4065	4065	4065	4065	0
165	20241105	160300	1329266825	4065	4065	4065	4065	0
166	20241105	160200	1329266825	4065	4065	4065	4065	0
167	20241105	160100	1329266825	4065	4065	4065	4065	0
168	20241105	160000	1329266825	4065	4065	4065	4065	0
169	20241105	155900	1329266825	4065	4065	4065	4065	0
170	20241105	155800	1329266825	4065	4065	4065	4065	0
171	20241105	155700	1329266825	4065	4065	4065	4065	0
172	20241105	155600	1329266825	4065	4065	4065	4065	0
173	20241105	155500	1329266825	4065	4065	4065	4065	0
174	20241105	155400	1329266825	4065	4065	4065	4065	0
175	20241105	155300	1329266825	4065	4065	4065	4065	0
176	20241105	155200	1329266825	4065	4065	4065	4065	0
177	20241105	155100	1329266825	4065	4065	4065	4065	0
178	20241105	155000	1329266825	4065	4065	4065	4065	0
179	20241105	154900	1329266825	4065	4065	4065	4065	0
180	20241105	154800	1329266825	4065	4065	4065	4065	0
181	20241105	154700	1329266825	4065	4065	4065	4065	0
182	20241105	154600	1329266825	4065	4065	4065	4065	2002
183	20241105	154500	1329266825	4065	4065	4065	4065	0
184	20241105	154400	1329266825	4065	4065	4065	4065	0
185	20241105	154300	1329266825	4065	4065	4065	4065	0
186	20241105	154200	1329266825	4065	4065	4065	4065	0
187	20241105	154100	1329266825	4065	4065	4065	4065	0
188	20241105	154000	1329266825	4065	4065	4065	4065	0
189	20241105	153900	1329266825	4065	4065	4065	4065	0
190	20241105	153800	1329266825	4065	4065	4065	4065	0
191	20241105	153700	1329266825	4065	4065	4065	4065	0
192	20241105	153600	1329266825	4065	4065	4065	4065	0
193	20241105	153500	1329266825	4065	4065	4065	4065	0
194	20241105	153400	1329266825	4065	4065	4065	4065	0
195	20241105	153300	1329266825	4065	4065	4065	4065	0
196	20241105	153200	1329266825	4065	4065	4065	4065	0
197	20241105	153100	1329266825	4065	4065	4065	4065	0
198	20241105	153000	1329266825	4065	4065	4065	4065	2002
199	20241105	152900	1321128695	4075	4075	4075	4075	0
200	20241105	152800	1321128695	4075	4075	4075	4075	0
201	20241105	152700	1321128695	4075	4075	4075	4075	0
202	20241105	152600	1321128695	4075	4075	4075	4075	0
203	20241105	152500	1321128695	4075	4075	4075	4075	0
204	20241105	152400	1321128695	4075	4075	4075	4075	0
205	20241105	152300	1321128695	4075	4075	4075	4075	0
206	20241105	152200	1321128695	4075	4075	4075	4075	0
207	20241105	152100	1321128695	4075	4075	4075	4075	0
208	20241105	152000	1321128695	4075	4075	4075	4075	0
209	20241105	151900	1321128695	4075	4065	4075	4065	8439
210	20241105	151800	1286813605	4070	4070	4070	4070	102
211	20241105	151700	1286398465	4065	4065	4065	4065	279
212	20241105	151600	1285264330	4065	4065	4065	4065	130
213	20241105	151500	1284735880	4065	4065	4065	4065	0
214	20241105	151400	1284735880	4065	4065	4065	4065	1423
215	20241105	151300	1278951385	4070	4070	4070	4070	315
216	20241105	151200	1277669335	4070	4070	4070	4070	150
217	20241105	151100	1277058835	4070	4070	4070	4065	136
218	20241105	151000	1276505345	4070	4070	4070	4070	297
219	20241105	150900	1275296555	4075	4075	4075	4070	1664
220	20241105	150800	1268523575	4070	4070	4070	4070	1
221	20241105	150700	1268519505	4070	4070	4070	4070	1
222	20241105	150600	1268515435	4070	4070	4070	4070	0
223	20241105	150500	1268515435	4070	4070	4070	4065	2058
224	20241105	150400	1260149375	4070	4070	4070	4070	142
225	20241105	150300	1259571435	4070	4070	4070	4070	0
226	20241105	150200	1259571435	4070	4070	4070	4070	10
227	20241105	150100	1259530735	4075	4075	4075	4075	0
228	20241105	150000	1259530735	4075	4075	4075	4075	17
229	20241105	145900	1259461460	4065	4065	4065	4065	0
230	20241105	145800	1259461460	4065	4070	4070	4065	3757
231	20241105	145700	1244171930	4070	4070	4070	4070	0
232	20241105	145600	1244171930	4070	4075	4075	4070	242
233	20241105	145500	1243186840	4075	4075	4075	4075	12
234	20241105	145400	1243137940	4075	4075	4075	4070	4960
235	20241105	145300	1222939180	4075	4075	4075	4075	993
236	20241105	145200	1218892705	4070	4070	4070	4070	7
237	20241105	145100	1218864215	4075	4075	4075	4075	120
238	20241105	145000	1218375215	4075	4075	4075	4075	76
239	20241105	144900	1218065515	4075	4075	4075	4075	0
240	20241105	144800	1218065515	4075	4075	4075	4075	22
241	20241105	144700	1217975865	4070	4070	4070	4070	0
242	20241105	144600	1217975865	4070	4070	4070	4070	24
243	20241105	144500	1217878185	4070	4070	4070	4070	28
244	20241105	144400	1217764225	4070	4070	4070	4070	0
245	20241105	144300	1217764225	4070	4070	4070	4070	0
246	20241105	144200	1217764225	4070	4070	4070	4070	170
247	20241105	144100	1217072325	4070	4070	4070	4070	0
248	20241105	144000	1217072325	4070	4070	4070	4070	0
249	20241105	143900	1217072325	4070	4070	4070	4070	100
250	20241105	143800	1216665325	4075	4075	4075	4075	0
251	20241105	143700	1216665325	4075	4075	4075	4075	0
252	20241105	143600	1216665325	4075	4070	4075	4070	476
253	20241105	143500	1214727970	4070	4070	4070	4070	111
254	20241105	143400	1214276200	4070	4070	4070	4070	216
255	20241105	143300	1213397080	4070	4070	4070	4070	32
256	20241105	143200	1213266840	4070	4070	4070	4070	285
257	20241105	143100	1212106890	4070	4070	4070	4070	1
258	20241105	143000	1212102820	4070	4070	4070	4070	200
259	20241105	142900	1211288820	4070	4070	4070	4070	152
260	20241105	142800	1210670180	4075	4075	4075	4075	0
261	20241105	142700	1210670180	4075	4075	4075	4075	4
262	20241105	142600	1210653880	4075	4075	4075	4075	0
263	20241105	142500	1210653880	4075	4075	4075	4075	2
264	20241105	142400	1210645730	4070	4070	4070	4070	0
265	20241105	142300	1210645730	4070	4070	4070	4070	1
266	20241105	142200	1210641660	4070	4070	4070	4070	0
267	20241105	142100	1210641660	4070	4070	4070	4070	10
268	20241105	142000	1210600960	4070	4070	4070	4070	0
269	20241105	141900	1210600960	4070	4070	4070	4070	5
270	20241105	141800	1210580610	4065	4065	4065	4065	5
271	20241105	141700	1210560285	4065	4065	4065	4065	0
272	20241105	141600	1210560285	4065	4065	4065	4065	440
273	20241105	141500	1208771685	4065	4065	4065	4065	0
274	20241105	141400	1208771685	4065	4065	4065	4065	4990
275	20241105	141300	1188487335	4070	4070	4070	4065	360
276	20241105	141200	1187023880	4065	4065	4065	4065	936
277	20241105	141100	1183219040	4065	4065	4065	4065	13
278	20241105	141000	1183166195	4065	4070	4070	4065	869
279	20241105	140900	1179633695	4065	4065	4065	4065	0
280	20241105	140800	1179633695	4065	4065	4065	4065	1000
281	20241105	140700	1175568695	4070	4070	4070	4070	61
282	20241105	140600	1175320425	4070	4070	4070	4070	40
283	20241105	140500	1175157625	4070	4070	4070	4070	10
284	20241105	140400	1175116925	4070	4070	4070	4070	0
285	20241105	140300	1175116925	4070	4070	4070	4070	50
286	20241105	140200	1174913425	4065	4070	4070	4065	852
287	20241105	140100	1171449705	4070	4070	4070	4065	406
288	20241105	140000	1169798785	4065	4075	4075	4065	1867
289	20241105	135900	1162204720	4075	4075	4075	4075	13
290	20241105	135800	1162151745	4070	4075	4075	4070	90
291	20241105	135700	1161785430	4075	4070	4075	4070	21
292	20241105	135600	1161699955	4075	4075	4075	4075	55
293	20241105	135500	1161475830	4060	4060	4060	4060	229
294	20241105	135400	1160546090	4060	4065	4065	4060	2256
295	20241105	135300	1151377350	4065	4070	4070	4065	4450
296	20241105	135200	1133280775	4075	4070	4075	4070	550
297	20241105	135100	1131042025	4070	4070	4070	4070	0
298	20241105	135000	1131042025	4070	4070	4070	4070	10
299	20241105	134900	1131001325	4070	4070	4070	4070	0
300	20241105	134800	1131001325	4070	4070	4070	4070	757
301	20241105	134700	1127920335	4075	4075	4075	4070	22
302	20241105	134600	1127830735	4075	4075	4075	4075	51
303	20241105	134500	1127622910	4075	4075	4075	4075	20
304	20241105	134400	1127541410	4075	4080	4080	4075	4788
305	20241105	134300	1108022785	4085	4085	4085	4085	0
306	20241105	134200	1108022785	4085	4085	4085	4085	2
307	20241105	134100	1108014615	4085	4085	4085	4085	0
308	20241105	134000	1108014615	4085	4080	4085	4080	57
309	20241105	133900	1107781805	4080	4080	4080	4080	625
310	20241105	133800	1105231805	4085	4085	4085	4085	100
311	20241105	133700	1104823305	4085	4085	4085	4085	133
312	20241105	133600	1104280000	4085	4085	4085	4085	0
313	20241105	133500	1104280000	4085	4085	4085	4085	61
314	20241105	133400	1104030815	4085	4085	4085	4085	300
315	20241105	133300	1102805315	4085	4085	4085	4085	1
316	20241105	133200	1102801230	4085	4085	4085	4085	0
317	20241105	133100	1102801230	4085	4085	4085	4085	50
318	20241105	133000	1102596980	4085	4085	4085	4085	612
319	20241105	132900	1100096960	4085	4085	4085	4085	1730
320	20241105	132800	1093029910	4095	4095	4095	4095	0
321	20241105	132700	1093029910	4095	4085	4095	4085	1326
322	20241105	132600	1087607660	4085	4090	4090	4085	29
323	20241105	132500	1087489150	4090	4095	4095	4090	521
324	20241105	132400	1085358255	4090	4090	4090	4090	11
325	20241105	132300	1085313265	4090	4090	4090	4090	0
326	20241105	132200	1085313265	4090	4090	4090	4090	300
327	20241105	132100	1084086265	4095	4095	4095	4095	0
328	20241105	132000	1084086265	4095	4095	4095	4095	10
329	20241105	131900	1084045315	4090	4090	4090	4090	575
330	20241105	131800	1081693565	4090	4090	4090	4090	0
331	20241105	131700	1081693565	4090	4090	4090	4090	100
332	20241105	131600	1081284565	4095	4095	4095	4095	1
333	20241105	131500	1081280470	4090	4090	4090	4090	1200
334	20241105	131400	1076372470	4095	4095	4095	4095	0
335	20241105	131300	1076372470	4095	4095	4095	4095	0
336	20241105	131200	1076372470	4095	4095	4095	4095	500
337	20241105	131100	1074324970	4090	4090	4090	4090	0
338	20241105	131000	1074324970	4090	4095	4095	4090	793
339	20241105	130900	1071080135	4090	4090	4090	4090	0
340	20241105	130800	1071080135	4090	4095	4095	4090	618
341	20241105	130700	1068551725	4095	4095	4095	4095	0
342	20241105	130600	1068551725	4095	4095	4095	4095	3
343	20241105	130500	1068539440	4090	4095	4095	4090	160
344	20241105	130400	1067885025	4095	4095	4095	4095	0
345	20241105	130300	1067885025	4095	4095	4095	4095	0
346	20241105	130200	1067885025	4095	4095	4095	4095	503
347	20241105	130100	1065825240	4095	4095	4095	4095	989
348	20241105	130000	1061775285	4085	4085	4085	4085	0
349	20241105	125900	1061775285	4085	4085	4085	4085	0
350	20241105	125800	1061775285	4085	4085	4085	4085	0
351	20241105	125700	1061775285	4085	4085	4085	4085	0
352	20241105	125600	1061775285	4085	4085	4085	4085	0
353	20241105	125500	1061775285	4085	4085	4085	4085	72
354	20241105	125400	1061481165	4080	4080	4080	4080	100
355	20241105	125300	1061073165	4080	4080	4080	4080	0
356	20241105	125200	1061073165	4080	4085	4085	4080	3188
357	20241105	125100	1048057635	4080	4080	4080	4080	0
358	20241105	125000	1048057635	4080	4080	4080	4080	0
359	20241105	124900	1048057635	4080	4090	4090	4080	140
360	20241105	124800	1047486145	4090	4090	4090	4090	0
361	20241105	124700	1047486145	4090	4090	4095	4090	113
362	20241105	124600	1047023970	4090	4090	4090	4090	1
363	20241105	124500	1047019880	4090	4090	4090	4090	2
364	20241105	124400	1047011700	4085	4085	4085	4085	0
365	20241105	124300	1047011700	4085	4085	4085	4085	0
366	20241105	124200	1047011700	4085	4085	4085	4085	0
367	20241105	124100	1047011700	4085	4090	4090	4085	4454
368	20241105	124000	1028810405	4090	4090	4090	4090	6
369	20241105	123900	1028785865	4090	4090	4090	4090	223
370	20241105	123800	1027873795	4090	4090	4090	4090	100
371	20241105	123700	1027464795	4090	4090	4090	4090	0
372	20241105	123600	1027464795	4090	4090	4090	4090	157
373	20241105	123500	1026822665	4095	4095	4095	4095	4
374	20241105	123400	1026806285	4095	4090	4095	4090	11
375	20241105	123300	1026761290	4095	4095	4095	4095	1
376	20241105	123200	1026757195	4095	4095	4095	4095	3
377	20241105	123100	1026744910	4090	4090	4090	4090	272
378	20241105	123000	1025632430	4090	4090	4090	4090	100
379	20241105	122900	1025223430	4090	4090	4090	4090	1400
380	20241105	122800	1019497430	4080	4080	4080	4080	288
381	20241105	122700	1018322390	4090	4090	4090	4090	100
382	20241105	122600	1017913390	4095	4080	4095	4080	117
383	20241105	122500	1017435775	4080	4080	4080	4080	1986
384	20241105	122400	1009332895	4095	4095	4095	4095	3
385	20241105	122300	1009320610	4085	4085	4085	4085	0
386	20241105	122200	1009320610	4085	4080	4085	4080	8
387	20241105	122100	1009287965	4075	4090	4090	4075	10639
388	20241105	122000	965861760	4085	4090	4090	4085	21
389	20241105	121900	965775890	4085	4090	4090	4085	49
390	20241105	121800	965575710	4090	4090	4090	4090	0
391	20241105	121700	965575710	4090	4090	4090	4090	169
392	20241105	121600	964884500	4090	4090	4090	4090	20
393	20241105	121500	964802700	4090	4090	4090	4090	258
394	20241105	121400	963747480	4090	4095	4095	4090	654
395	20241105	121300	961070020	4095	4095	4095	4095	500
396	20241105	121200	959022520	4095	4090	4095	4090	1189
397	20241105	121100	954159505	4090	4085	4090	4085	107
398	20241105	121000	953721880	4085	4090	4090	4085	483
399	20241105	120900	951746415	4090	4090	4090	4090	40
400	20241105	120800	951582815	4090	4090	4090	4085	17
401	20241105	120700	951513290	4090	4090	4090	4090	10
402	20241105	120600	951472390	4090	4090	4090	4090	13
403	20241105	120500	951419220	4090	4090	4090	4090	2
404	20241105	120400	951411040	4090	4090	4090	4090	3
405	20241105	120300	951398770	4090	4090	4090	4090	0
406	20241105	120200	951398770	4090	4090	4090	4090	0
407	20241105	120100	951398770	4090	4090	4090	4090	96
408	20241105	120000	951006130	4090	4090	4090	4090	20
409	20241105	115900	950924330	4090	4090	4090	4090	0
410	20241105	115800	950924330	4090	4095	4095	4090	2868
411	20241105	115700	939194120	4095	4095	4095	4095	1000
412	20241105	115600	935099120	4095	4095	4095	4095	405
413	20241105	115500	933440645	4095	4095	4095	4095	896
414	20241105	115400	929771525	4095	4095	4095	4095	3
415	20241105	115300	929759240	4095	4095	4095	4095	97
416	20241105	115200	929362025	4095	4095	4095	4095	0
417	20241105	115100	929362025	4095	4095	4095	4095	0
418	20241105	115000	929362025	4095	4095	4095	4095	10
419	20241105	114900	929321075	4095	4095	4095	4095	3
420	20241105	114800	929308790	4095	4095	4095	4095	100
421	20241105	114700	928899290	4095	4095	4095	4095	0
422	20241105	114600	928899290	4095	4095	4095	4095	0
423	20241105	114500	928899290	4095	4095	4095	4090	1872
424	20241105	114400	921234690	4095	4095	4095	4095	600
425	20241105	114300	918777690	4095	4090	4095	4090	24
426	20241105	114200	918679480	4095	4095	4095	4095	3
427	20241105	114100	918667195	4095	4095	4095	4095	0
428	20241105	114000	918667195	4095	4095	4095	4095	0
429	20241105	113900	918667195	4095	4095	4095	4095	1409
430	20241105	113800	912897340	4095	4095	4095	4095	2
431	20241105	113700	912889150	4095	4095	4095	4095	1
432	20241105	113600	912885055	4100	4100	4100	4100	3
433	20241105	113500	912872755	4090	4090	4090	4090	0
434	20241105	113400	912872755	4090	4090	4090	4090	0
435	20241105	113300	912872755	4090	4090	4090	4090	0
436	20241105	113200	912872755	4090	4100	4100	4090	203
437	20241105	113100	912042325	4100	4100	4100	4100	1000
438	20241105	113000	907942325	4085	4085	4085	4085	0
439	20241105	112900	907942325	4085	4085	4085	4085	0
440	20241105	112800	907942325	4085	4085	4085	4085	0
441	20241105	112700	907942325	4085	4090	4090	4085	811
442	20241105	112600	904628575	4090	4100	4100	4090	450
443	20241105	112500	902786575	4090	4090	4090	4090	300
444	20241105	112400	901559575	4090	4090	4090	4090	4
445	20241105	112300	901543215	4090	4095	4095	4090	1651
446	20241105	112200	894790500	4095	4095	4095	4095	0
447	20241105	112100	894790500	4095	4095	4100	4095	26
448	20241105	112000	894683960	4100	4100	4100	4100	512
449	20241105	111900	892584760	4095	4095	4095	4095	26
450	20241105	111800	892478290	4095	4095	4095	4095	0
451	20241105	111700	892478290	4095	4095	4100	4095	35
452	20241105	111600	892334915	4095	4095	4095	4095	0
453	20241105	111500	892334915	4095	4095	4095	4095	6
454	20241105	111400	892310345	4095	4095	4095	4095	0
455	20241105	111300	892310345	4095	4095	4095	4095	5
456	20241105	111200	892289870	4095	4090	4095	4090	263
457	20241105	111100	891213950	4100	4100	4100	4100	0
458	20241105	111000	891213950	4100	4100	4100	4100	0
459	20241105	110900	891213950	4100	4100	4100	4095	103
460	20241105	110800	890791665	4100	4100	4100	4100	0
461	20241105	110700	890791665	4100	4100	4100	4100	1712
462	20241105	110600	883772465	4090	4095	4095	4090	22
463	20241105	110500	883682475	4100	4100	4100	4100	0
464	20241105	110400	883682475	4100	4095	4100	4095	58
465	20241105	110300	883444960	4090	4095	4095	4090	102
466	20241105	110200	883027770	4095	4095	4095	4095	25
467	20241105	110100	882925395	4090	4090	4090	4090	200
468	20241105	110000	882107395	4090	4090	4090	4090	206
469	20241105	105900	881264855	4090	4090	4095	4090	410
470	20241105	105800	879587905	4090	4090	4090	4090	200
471	20241105	105700	878769905	4100	4100	4100	4090	529
472	20241105	105600	876605890	4100	4100	4100	4100	0
473	20241105	105500	876605890	4100	4100	4100	4100	0
474	20241105	105400	876605890	4100	4100	4100	4100	0
475	20241105	105300	876605890	4100	4100	4100	4100	1001
476	20241105	105200	872501790	4100	4100	4100	4100	2
477	20241105	105100	872493590	4090	4090	4090	4090	0
478	20241105	105000	872493590	4090	4090	4090	4090	204
479	20241105	104900	871659230	4090	4095	4095	4090	934
480	20241105	104800	867838870	4095	4095	4095	4095	137
481	20241105	104700	867277855	4100	4100	4100	4100	298
482	20241105	104600	866056055	4100	4100	4100	4095	208
483	20241105	104500	865204225	4095	4095	4100	4095	2003
484	20241105	104400	857001890	4095	4095	4095	4095	21
485	20241105	104300	856915895	4095	4090	4095	4090	414
486	20241105	104200	855222535	4090	4090	4090	4090	0
487	20241105	104100	855222535	4090	4095	4095	4090	820
488	20241105	104000	851865690	4095	4095	4095	4095	160
489	20241105	103900	851210490	4095	4095	4095	4095	0
490	20241105	103800	851210490	4095	4100	4100	4095	439
491	20241105	103700	849412780	4100	4100	4100	4100	379
492	20241105	103600	847858880	4110	4110	4110	4110	311
493	20241105	103500	846580670	4110	4105	4110	4105	3
494	20241105	103400	846568350	4110	4105	4115	4105	395
495	20241105	103300	844944860	4105	4110	4110	4105	102
496	20241105	103200	844526140	4110	4115	4115	4110	2
497	20241105	103100	844517915	4115	4105	4115	4105	586
498	20241105	103000	842112285	4105	4090	4105	4090	457
499	20241105	102900	840240360	4090	4095	4095	4090	1841
500	20241105	102800	832710655	4085	4085	4085	4085	415
501	20241105	102700	831015380	4085	4090	4090	4085	1135
502	20241105	102600	826373765	4085	4090	4090	4085	668
503	20241105	102500	823644975	4090	4090	4090	4085	753
504	20241105	102400	820565405	4095	4095	4095	4095	100
505	20241105	102300	820155905	4095	4105	4105	4095	116
506	20241105	102200	819680165	4105	4105	4105	4105	3
507	20241105	102100	819667850	4095	4105	4105	4095	4065
508	20241105	102000	803018065	4095	4095	4095	4095	40
509	20241105	101900	802854265	4095	4100	4100	4095	1195
510	20241105	101800	797954815	4095	4100	4100	4095	201
511	20241105	101700	797131715	4100	4095	4100	4095	168
512	20241105	101600	796443660	4095	4095	4095	4090	94
513	20241105	101500	796058890	4095	4095	4095	4095	227
514	20241105	101400	795129325	4095	4085	4095	4085	21
515	20241105	101300	795043380	4085	4090	4090	4085	982
516	20241105	101200	791031510	4085	4085	4085	4085	215
517	20241105	101100	790153235	4085	4095	4095	4085	749
518	20241105	101000	787092735	4090	4090	4090	4090	0
519	20241105	100900	787092735	4090	4090	4090	4090	0
520	20241105	100800	787092735	4090	4090	4090	4090	0
521	20241105	100700	787092735	4090	4095	4095	4090	36
522	20241105	100600	786945325	4080	4085	4090	4080	1640
523	20241105	100500	780248450	4085	4090	4090	4085	272
524	20241105	100400	779137325	4085	4090	4100	4085	949
525	20241105	100300	775257520	4090	4095	4100	4090	1095
526	20241105	100200	770776870	4090	4130	4135	4090	43367
527	20241105	100100	592749200	4135	4130	4140	4125	12818
528	20241105	100000	539759250	4130	4130	4130	4120	2175
529	20241105	095900	530781210	4120	4125	4140	4115	5101
530	20241105	095800	509727480	4140	4135	4140	4120	4240
531	20241105	095700	492208905	4125	4135	4135	4115	12187
532	20241105	095600	441861350	4135	4130	4135	4120	9198
533	20241105	095500	403893150	4125	4125	4140	4115	10122
534	20241105	095400	362099140	4140	4130	4140	4120	8399
535	20241105	095300	327400590	4135	4150	4155	4125	8745
536	20241105	095200	291219515	4150	4110	4150	4110	16209
537	20241105	095100	224263540	4110	4110	4115	4110	293
538	20241105	095000	223059300	4110	4105	4110	4105	2719
539	20241105	094900	211885170	4105	4110	4110	4105	389
540	20241105	094800	210287795	4110	4105	4110	4105	173
541	20241105	094700	209577190	4105	4105	4105	4105	159
542	20241105	094600	208924495	4105	4085	4105	4085	10227
543	20241105	094500	167062245	4085	4085	4085	4085	10
544	20241105	094400	167021395	4080	4080	4080	4080	247
545	20241105	094300	166013635	4080	4080	4090	4080	39
546	20241105	094200	165854245	4090	4085	4090	4085	688
547	20241105	094100	163041140	4085	4070	4085	4070	132
548	20241105	094000	162503420	4070	4085	4085	4070	1022
549	20241105	093900	158339200	4080	4085	4085	4080	4039
550	20241105	093800	141859365	4085	4085	4090	4085	801
551	20241105	093700	138587275	4085	4080	4085	4080	760
552	20241105	093600	135486225	4085	4085	4085	4085	92
553	20241105	093500	135110405	4085	4085	4085	4085	97
554	20241105	093400	134714160	4080	4080	4080	4080	5
555	20241105	093300	134693760	4080	4080	4080	4080	32
556	20241105	093200	134563200	4080	4075	4080	4075	575
557	20241105	093100	132217800	4075	4075	4075	4075	0
558	20241105	093000	132217800	4075	4075	4075	4075	1168
559	20241105	092900	127458200	4075	4080	4080	4075	250
560	20241105	092800	126439200	4080	4075	4080	4075	213
561	20241105	092700	125571210	4075	4070	4075	4070	2904
562	20241105	092600	113737440	4070	4075	4075	4070	10
563	20241105	092500	113696735	4075	4075	4075	4075	2
564	20241105	092400	113688585	4075	4075	4075	4075	100
565	20241105	092300	113281085	4080	4070	4080	4065	1007
566	20241105	092200	109187500	4065	4065	4065	4065	262
567	20241105	092100	108122470	4065	4075	4075	4065	1392
568	20241105	092000	102461105	4080	4080	4080	4080	27
569	20241105	091900	102350945	4080	4080	4080	4080	1529
570	20241105	091800	96112625	4080	4080	4080	4080	52
571	20241105	091700	95900465	4080	4085	4085	4080	267
572	20241105	091600	94811025	4085	4080	4085	4080	131
573	20241105	091500	94275960	4080	4085	4085	4080	12
574	20241105	091400	94226990	4085	4085	4085	4085	10
575	20241105	091300	94186140	4085	4080	4085	4070	1590
576	20241105	091200	87706190	4080	4080	4080	4080	1900
577	20241105	091100	79954190	4080	4085	4085	4080	485
578	20241105	091000	77975385	4090	4090	4090	4090	0
579	20241105	090900	77975385	4090	4090	4090	4090	151
580	20241105	090800	77357795	4090	4090	4090	4090	210
581	20241105	090700	76498895	4090	4095	4100	4090	382
582	20241105	090600	74934930	4095	4080	4095	4080	6025
583	20241105	090500	50311355	4080	4075	4080	4075	620
584	20241105	090400	47781805	4065	4065	4065	4065	0
585	20241105	090300	47781805	4065	4085	4085	4060	1350
586	20241105	090200	42290665	4080	4075	4080	4075	1805
587	20241105	090100	34933785	4050	4075	4075	4050	7990
588	20241105	090000	2485750	4075	4075	4075	4075	598