KissMeData/005860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184600	3503898960	4060	4060	4060	4060	7783
3	20241025	184500	3503898960	4060	4060	4060	4060	0
4	20241025	184400	3503898960	4060	4060	4060	4060	0
5	20241025	184300	3503898960	4060	4060	4060	4060	0
6	20241025	184200	3503898960	4060	4060	4060	4060	0
7	20241025	184100	3503898960	4060	4060	4060	4060	0
8	20241025	184000	3503898960	4060	4060	4060	4060	0
9	20241025	183900	3503898960	4060	4060	4060	4060	0
10	20241025	183800	3503898960	4060	4060	4060	4060	0
11	20241025	183700	3503898960	4060	4060	4060	4060	0
12	20241025	183600	3503898960	4060	4060	4060	4060	0
13	20241025	183500	3503898960	4060	4060	4060	4060	0
14	20241025	183400	3503898960	4060	4060	4060	4060	0
15	20241025	183300	3503898960	4060	4060	4060	4060	0
16	20241025	183200	3503898960	4060	4060	4060	4060	0
17	20241025	183100	3503898960	4060	4060	4060	4060	0
18	20241025	183000	3503898960	4060	4060	4060	4060	0
19	20241025	182900	3503898960	4060	4060	4060	4060	0
20	20241025	182800	3503898960	4060	4060	4060	4060	0
21	20241025	182700	3503898960	4060	4060	4060	4060	0
22	20241025	182600	3503898960	4060	4060	4060	4060	0
23	20241025	182500	3503898960	4060	4060	4060	4060	0
24	20241025	182400	3503898960	4060	4060	4060	4060	0
25	20241025	182300	3503898960	4060	4060	4060	4060	0
26	20241025	182200	3503898960	4060	4060	4060	4060	0
27	20241025	182100	3503898960	4060	4060	4060	4060	0
28	20241025	182000	3503898960	4060	4060	4060	4060	0
29	20241025	181900	3503898960	4060	4060	4060	4060	0
30	20241025	181800	3503898960	4060	4060	4060	4060	0
31	20241025	181700	3503898960	4060	4060	4060	4060	0
32	20241025	181600	3503898960	4060	4060	4060	4060	7783
33	20241025	181500	3503898960	4060	4060	4060	4060	0
34	20241025	181400	3503898960	4060	4060	4060	4060	0
35	20241025	181300	3503898960	4060	4060	4060	4060	0
36	20241025	181200	3503898960	4060	4060	4060	4060	0
37	20241025	181100	3503898960	4060	4060	4060	4060	0
38	20241025	181000	3503898960	4060	4060	4060	4060	0
39	20241025	180900	3503898960	4060	4060	4060	4060	0
40	20241025	180800	3503898960	4060	4060	4060	4060	0
41	20241025	180700	3503898960	4060	4060	4060	4060	0
42	20241025	180600	3503898960	4060	4060	4060	4060	0
43	20241025	180500	3503898960	4060	4060	4060	4060	0
44	20241025	180400	3503898960	4060	4060	4060	4060	0
45	20241025	180300	3503898960	4060	4060	4060	4060	0
46	20241025	180200	3503898960	4060	4060	4060	4060	0
47	20241025	180100	3503898960	4060	4060	4060	4060	0
48	20241025	180000	3503898960	4060	4060	4060	4060	0
49	20241025	175900	3503898960	4060	4060	4060	4060	0
50	20241025	175800	3503898960	4060	4060	4060	4060	0
51	20241025	175700	3503898960	4060	4060	4060	4060	0
52	20241025	175600	3503898960	4060	4060	4060	4060	0
53	20241025	175500	3503898960	4060	4060	4060	4060	0
54	20241025	175400	3503898960	4060	4060	4060	4060	0
55	20241025	175300	3503898960	4060	4060	4060	4060	0
56	20241025	175200	3503898960	4060	4060	4060	4060	0
57	20241025	175100	3503898960	4060	4060	4060	4060	0
58	20241025	175000	3503898960	4060	4060	4060	4060	0
59	20241025	174900	3503898960	4060	4060	4060	4060	0
60	20241025	174800	3503898960	4060	4060	4060	4060	0
61	20241025	174700	3503898960	4060	4060	4060	4060	0
62	20241025	174600	3503898960	4060	4060	4060	4060	7783
63	20241025	174500	3503898960	4060	4060	4060	4060	0
64	20241025	174400	3503898960	4060	4060	4060	4060	0
65	20241025	174300	3503898960	4060	4060	4060	4060	0
66	20241025	174200	3503898960	4060	4060	4060	4060	0
67	20241025	174100	3503898960	4060	4060	4060	4060	0
68	20241025	174000	3503898960	4060	4060	4060	4060	0
69	20241025	173900	3503898960	4060	4060	4060	4060	0
70	20241025	173800	3503898960	4060	4060	4060	4060	0
71	20241025	173700	3503898960	4060	4060	4060	4060	0
72	20241025	173600	3503898960	4060	4060	4060	4060	0
73	20241025	173500	3503898960	4060	4060	4060	4060	0
74	20241025	173400	3503898960	4060	4060	4060	4060	0
75	20241025	173300	3503898960	4060	4060	4060	4060	0
76	20241025	173200	3503898960	4060	4060	4060	4060	0
77	20241025	173100	3503898960	4060	4060	4060	4060	0
78	20241025	173000	3503898960	4060	4060	4060	4060	0
79	20241025	172900	3503898960	4060	4060	4060	4060	0
80	20241025	172800	3503898960	4060	4060	4060	4060	0
81	20241025	172700	3503898960	4060	4060	4060	4060	0
82	20241025	172600	3503898960	4060	4060	4060	4060	0
83	20241025	172500	3503898960	4060	4060	4060	4060	0
84	20241025	172400	3503898960	4060	4060	4060	4060	0
85	20241025	172300	3503898960	4060	4060	4060	4060	0
86	20241025	172200	3503898960	4060	4060	4060	4060	0
87	20241025	172100	3503898960	4060	4060	4060	4060	0
88	20241025	172000	3503898960	4060	4060	4060	4060	0
89	20241025	171900	3503898960	4060	4060	4060	4060	0
90	20241025	171800	3503898960	4060	4060	4060	4060	0
91	20241025	171700	3503898960	4060	4060	4060	4060	0
92	20241025	171600	3503898960	4060	4060	4060	4060	7783
93	20241025	171500	3503898960	4060	4060	4060	4060	0
94	20241025	171400	3503898960	4060	4060	4060	4060	0
95	20241025	171300	3503898960	4060	4060	4060	4060	0
96	20241025	171200	3503898960	4060	4060	4060	4060	0
97	20241025	171100	3503898960	4060	4060	4060	4060	0
98	20241025	171000	3503898960	4060	4060	4060	4060	0
99	20241025	170900	3503898960	4060	4060	4060	4060	0
100	20241025	170800	3503898960	4060	4060	4060	4060	0
101	20241025	170700	3503898960	4060	4060	4060	4060	0
102	20241025	170600	3503898960	4060	4060	4060	4060	0
103	20241025	170500	3503898960	4060	4060	4060	4060	0
104	20241025	170400	3503898960	4060	4060	4060	4060	0
105	20241025	170300	3503898960	4060	4060	4060	4060	0
106	20241025	170200	3503898960	4060	4060	4060	4060	0
107	20241025	170100	3503898960	4060	4060	4060	4060	0
108	20241025	170000	3503898960	4060	4060	4060	4060	0
109	20241025	165900	3503898960	4060	4060	4060	4060	0
110	20241025	165800	3503898960	4060	4060	4060	4060	0
111	20241025	165700	3503898960	4060	4060	4060	4060	0
112	20241025	165600	3503898960	4060	4060	4060	4060	0
113	20241025	165500	3503898960	4060	4060	4060	4060	0
114	20241025	165400	3503898960	4060	4060	4060	4060	0
115	20241025	165300	3503898960	4060	4060	4060	4060	0
116	20241025	165200	3503898960	4060	4060	4060	4060	0
117	20241025	165100	3503898960	4060	4060	4060	4060	0
118	20241025	165000	3503898960	4060	4060	4060	4060	0
119	20241025	164900	3503898960	4060	4060	4060	4060	0
120	20241025	164800	3503898960	4060	4060	4060	4060	0
121	20241025	164700	3503898960	4060	4060	4060	4060	0
122	20241025	164600	3503898960	4060	4060	4060	4060	7783
123	20241025	164500	3503898960	4060	4060	4060	4060	0
124	20241025	164400	3503898960	4060	4060	4060	4060	0
125	20241025	164300	3503898960	4060	4060	4060	4060	0
126	20241025	164200	3503898960	4060	4060	4060	4060	0
127	20241025	164100	3503898960	4060	4060	4060	4060	0
128	20241025	164000	3503898960	4060	4060	4060	4060	0
129	20241025	163900	3503898960	4060	4060	4060	4060	0
130	20241025	163800	3503898960	4060	4060	4060	4060	0
131	20241025	163700	3503898960	4060	4060	4060	4060	0
132	20241025	163600	3503898960	4060	4060	4060	4060	0
133	20241025	163500	3503898960	4060	4060	4060	4060	0
134	20241025	163400	3503898960	4060	4060	4060	4060	0
135	20241025	163300	3503898960	4060	4060	4060	4060	0
136	20241025	163200	3503898960	4060	4060	4060	4060	0
137	20241025	163100	3503898960	4060	4060	4060	4060	0
138	20241025	163000	3503898960	4060	4060	4060	4060	0
139	20241025	162900	3503898960	4060	4060	4060	4060	0
140	20241025	162800	3503898960	4060	4060	4060	4060	0
141	20241025	162700	3503898960	4060	4060	4060	4060	0
142	20241025	162600	3503898960	4060	4060	4060	4060	0
143	20241025	162500	3503898960	4060	4060	4060	4060	0
144	20241025	162400	3503898960	4060	4060	4060	4060	0
145	20241025	162300	3503898960	4060	4060	4060	4060	0
146	20241025	162200	3503898960	4060	4060	4060	4060	0
147	20241025	162100	3503898960	4060	4060	4060	4060	0
148	20241025	162000	3503898960	4060	4060	4060	4060	0
149	20241025	161900	3503898960	4060	4060	4060	4060	0
150	20241025	161800	3503898960	4060	4060	4060	4060	0
151	20241025	161700	3503898960	4060	4060	4060	4060	0
152	20241025	161600	3503898960	4060	4060	4060	4060	7783
153	20241025	161500	3503898960	4060	4060	4060	4060	0
154	20241025	161400	3503898960	4060	4060	4060	4060	0
155	20241025	161300	3503898960	4060	4060	4060	4060	0
156	20241025	161200	3503898960	4060	4060	4060	4060	0
157	20241025	161100	3503898960	4060	4060	4060	4060	0
158	20241025	161000	3503898960	4060	4060	4060	4060	0
159	20241025	160900	3503898960	4060	4060	4060	4060	0
160	20241025	160800	3503898960	4060	4060	4060	4060	0
161	20241025	160700	3503898960	4060	4060	4060	4060	0
162	20241025	160600	3503898960	4060	4060	4060	4060	0
163	20241025	160500	3503898960	4060	4060	4060	4060	0
164	20241025	160400	3503898960	4060	4060	4060	4060	0
165	20241025	160300	3503898960	4060	4060	4060	4060	0
166	20241025	160200	3503898960	4060	4060	4060	4060	0
167	20241025	160100	3503898960	4060	4060	4060	4060	0
168	20241025	160000	3503898960	4060	4060	4060	4060	0
169	20241025	155900	3503898960	4060	4060	4060	4060	0
170	20241025	155800	3503898960	4060	4060	4060	4060	0
171	20241025	155700	3503898960	4060	4060	4060	4060	0
172	20241025	155600	3503898960	4060	4060	4060	4060	0
173	20241025	155500	3503898960	4060	4060	4060	4060	0
174	20241025	155400	3503898960	4060	4060	4060	4060	0
175	20241025	155300	3503898960	4060	4060	4060	4060	0
176	20241025	155200	3503898960	4060	4060	4060	4060	0
177	20241025	155100	3503898960	4060	4060	4060	4060	0
178	20241025	155000	3503898960	4060	4060	4060	4060	0
179	20241025	154900	3503898960	4060	4060	4060	4060	0
180	20241025	154800	3503898960	4060	4060	4060	4060	0
181	20241025	154700	3503898960	4060	4060	4060	4060	0
182	20241025	154600	3503898960	4060	4060	4060	4060	7783
183	20241025	154500	3503898960	4060	4060	4060	4060	0
184	20241025	154400	3503898960	4060	4060	4060	4060	0
185	20241025	154300	3503898960	4060	4060	4060	4060	0
186	20241025	154200	3503898960	4060	4060	4060	4060	0
187	20241025	154100	3503898960	4060	4060	4060	4060	0
188	20241025	154000	3503898960	4060	4060	4060	4060	0
189	20241025	153900	3503898960	4060	4060	4060	4060	0
190	20241025	153800	3503898960	4060	4060	4060	4060	0
191	20241025	153700	3503898960	4060	4060	4060	4060	0
192	20241025	153600	3503898960	4060	4060	4060	4060	0
193	20241025	153500	3503898960	4060	4060	4060	4060	0
194	20241025	153400	3503898960	4060	4060	4060	4060	0
195	20241025	153300	3503898960	4060	4060	4060	4060	0
196	20241025	153200	3503898960	4060	4060	4060	4060	0
197	20241025	153100	3503898960	4060	4060	4060	4060	0
198	20241025	153000	3503898960	4060	4060	4060	4060	7783
199	20241025	152900	3472299980	4070	4070	4070	4070	0
200	20241025	152800	3472299980	4070	4070	4070	4070	0
201	20241025	152700	3472299980	4070	4070	4070	4070	0
202	20241025	152600	3472299980	4070	4070	4070	4070	0
203	20241025	152500	3472299980	4070	4070	4070	4070	0
204	20241025	152400	3472299980	4070	4070	4070	4070	0
205	20241025	152300	3472299980	4070	4070	4070	4070	0
206	20241025	152200	3472299980	4070	4070	4070	4070	0
207	20241025	152100	3472299980	4070	4070	4070	4070	0
208	20241025	152000	3472299980	4070	4070	4070	4070	0
209	20241025	151900	3472299980	4070	4055	4070	4050	4357
210	20241025	151800	3454591815	4055	4055	4060	4055	973
211	20241025	151700	3450645730	4050	4060	4065	4050	8834
212	20241025	151600	3414802880	4065	4060	4065	4060	1832
213	20241025	151500	3407364135	4060	4060	4065	4060	1668
214	20241025	151400	3400591190	4060	4065	4065	4060	534
215	20241025	151300	3398421150	4060	4060	4060	4060	402
216	20241025	151200	3396789030	4065	4065	4065	4060	824
217	20241025	151100	3393439855	4060	4065	4065	4060	706
218	20241025	151000	3390570330	4065	4065	4065	4065	15
219	20241025	150900	3390509355	4065	4060	4065	4060	1084
220	20241025	150800	3386106510	4060	4060	4060	4060	871
221	20241025	150700	3382570250	4060	4060	4060	4060	1
222	20241025	150600	3382566190	4060	4060	4060	4060	649
223	20241025	150500	3379931250	4065	4060	4065	4060	373
224	20241025	150400	3378416370	4060	4060	4060	4060	1143
225	20241025	150300	3373775790	4060	4060	4060	4060	98
226	20241025	150200	3373377910	4060	4060	4060	4060	267
227	20241025	150100	3372293890	4055	4055	4055	4055	2831
228	20241025	150000	3360814185	4055	4050	4055	4050	10641
229	20241025	145900	3317701235	4055	4050	4055	4045	1306
230	20241025	145800	3312407125	4045	4055	4065	4045	2535
231	20241025	145700	3302138205	4055	4055	4055	4050	4485
232	20241025	145600	3283951650	4055	4060	4060	4050	1876
233	20241025	145500	3276345505	4055	4060	4080	4040	10903
234	20241025	145400	3232190770	4060	4075	4075	4055	6801
235	20241025	145300	3204548920	4075	4085	4090	4075	2924
236	20241025	145200	3192614125	4085	4090	4090	4085	135
237	20241025	145100	3192062025	4075	4075	4075	4075	2523
238	20241025	145000	3181780800	4075	4080	4090	4075	7526
239	20241025	144900	3151090430	4080	4080	4080	4080	853
240	20241025	144800	3147610190	4080	4100	4100	4080	6711
241	20241025	144700	3120157735	4105	4125	4130	4100	13533
242	20241025	144600	3064488685	4125	4135	4135	4125	2193
243	20241025	144500	3055430640	4135	4135	4140	4135	1175
244	20241025	144400	3050571515	4130	4135	4135	4130	2813
245	20241025	144300	3038952950	4135	4140	4145	4135	1376
246	20241025	144200	3033262440	4145	4145	4145	4145	1128
247	20241025	144100	3028586880	4145	4145	4145	4135	670
248	20241025	144000	3025810115	4145	4140	4145	4125	2985
249	20241025	143900	3013477470	4135	4145	4145	4135	2404
250	20241025	143800	3003520010	4145	4150	4150	4145	2128
251	20241025	143700	2994697750	4150	4180	4180	4150	9347
252	20241025	143600	2955764350	4180	4150	4180	4150	5684
253	20241025	143500	2932062300	4150	4170	4170	4150	3551
254	20241025	143400	2917269550	4170	4150	4175	4150	5809
255	20241025	143300	2893048420	4150	4135	4160	4135	5423
256	20241025	143200	2870572225	4120	4145	4145	4100	10116
257	20241025	143100	2828835575	4150	4155	4155	4145	1246
258	20241025	143000	2823667725	4150	4165	4180	4150	4858
259	20241025	142900	2803433495	4165	4180	4180	4160	14624
260	20241025	142800	2742546060	4175	4180	4185	4160	14711
261	20241025	142700	2681152300	4185	4210	4215	4160	18137
262	20241025	142600	2605287295	4205	4180	4205	4165	32274
263	20241025	142500	2470147965	4180	4165	4195	4160	20012
264	20241025	142400	2386448460	4165	4160	4175	4160	10054
265	20241025	142300	2344577585	4165	4165	4170	4155	5380
266	20241025	142200	2322181245	4165	4160	4165	4160	13889
267	20241025	142100	2264391205	4160	4140	4165	4140	19676
268	20241025	142000	2182533435	4135	4110	4135	4105	3061
269	20241025	141900	2169938380	4110	4125	4125	4110	6474
270	20241025	141800	2143288350	4125	4125	4130	4120	1437
271	20241025	141700	2137359180	4120	4140	4140	4115	4772
272	20241025	141600	2117675175	4140	4125	4145	4120	863
273	20241025	141500	2114102110	4150	4135	4155	4125	9618
274	20241025	141400	2074234115	4135	4135	4140	4120	6479
275	20241025	141300	2047498325	4135	4135	4140	4120	5035
276	20241025	141200	2026686255	4135	4120	4135	4115	2111
277	20241025	141100	2017976065	4120	4115	4135	4110	10472
278	20241025	141000	1974788735	4120	4115	4120	4105	5903
279	20241025	140900	1950509920	4115	4125	4125	4105	3631
280	20241025	140800	1935566520	4125	4110	4125	4110	3570
281	20241025	140700	1920866475	4110	4110	4110	4100	2419
282	20241025	140600	1910924885	4110	4080	4125	4080	981
283	20241025	140500	1906886980	4080	4095	4100	4075	1305
284	20241025	140400	1901561905	4100	4095	4100	4095	2585
285	20241025	140300	1890967705	4095	4140	4145	4095	11028
286	20241025	140200	1845566405	4120	4110	4145	4110	16915
287	20241025	140100	1775779350	4120	4080	4125	4080	9927
288	20241025	140000	1734955020	4070	4090	4095	4070	429
289	20241025	135900	1733200980	4100	4075	4100	4060	15700
290	20241025	135800	1669023805	4070	4050	4070	4050	2166
291	20241025	135700	1660217370	4050	4055	4055	4050	259
292	20241025	135600	1659168415	4050	4050	4050	4050	0
293	20241025	135500	1659168415	4050	4050	4050	4050	0
294	20241025	135400	1659168415	4050	4055	4055	4050	1004
295	20241025	135300	1655102190	4050	4060	4060	4050	2889
296	20241025	135200	1643372860	4060	4055	4060	4050	1189
297	20241025	135100	1638545705	4055	4055	4055	4055	521
298	20241025	135000	1636433050	4055	4060	4060	4055	100
299	20241025	134900	1636027430	4065	4065	4065	4065	0
300	20241025	134800	1636027430	4065	4065	4065	4060	734
301	20241025	134700	1633044370	4065	4065	4065	4065	1
302	20241025	134600	1633040305	4065	4065	4065	4060	231
303	20241025	134500	1632101295	4065	4065	4065	4065	20
304	20241025	134400	1632019995	4065	4065	4065	4065	2500
305	20241025	134300	1621857495	4065	4065	4065	4065	580
306	20241025	134200	1619499795	4065	4070	4070	4065	70
307	20241025	134100	1619214995	4070	4050	4070	4050	458
308	20241025	134000	1617350955	4070	4050	4070	4045	919
309	20241025	133900	1613632570	4050	4070	4070	4050	494
310	20241025	133800	1611627070	4070	4070	4070	4070	436
311	20241025	133700	1609852550	4070	4070	4070	4070	599
312	20241025	133600	1607414620	4070	4040	4070	4040	14759
313	20241025	133500	1547604480	4030	4030	4040	4030	314
314	20241025	133400	1546337425	4040	4040	4040	4035	710
315	20241025	133300	1543471525	4040	4040	4040	4035	621
316	20241025	133200	1540964650	4035	4035	4035	4035	421
317	20241025	133100	1539265915	4030	4035	4035	4030	132
318	20241025	133000	1538733805	4035	4040	4040	4035	237
319	20241025	132900	1537776895	4040	4035	4040	4035	219
320	20241025	132800	1536892255	4035	4040	4040	4035	1265
321	20241025	132700	1531787955	4040	4040	4040	4035	1862
322	20241025	132600	1524270475	4045	4045	4045	4045	15
323	20241025	132500	1524209800	4045	4040	4045	4040	95
324	20241025	132400	1523825970	4040	4040	4040	4040	21
325	20241025	132300	1523741130	4040	4045	4045	4040	562
326	20241025	132200	1521470470	4045	4045	4045	4045	0
327	20241025	132100	1521470470	4045	4055	4055	4045	115
328	20241025	132000	1521005215	4055	4055	4055	4050	2056
329	20241025	131900	1512678395	4045	4045	4045	4045	685
330	20241025	131800	1509907570	4045	4045	4045	4045	1227
331	20241025	131700	1504944355	4040	4040	4045	4040	120
332	20241025	131600	1504459435	4040	4040	4040	4040	80
333	20241025	131500	1504136235	4040	4040	4040	4040	20
334	20241025	131400	1504055435	4040	4040	4040	4040	5
335	20241025	131300	1504035235	4040	4040	4040	4040	0
336	20241025	131200	1504035235	4040	4040	4040	4040	2
337	20241025	131100	1504027155	4035	4035	4035	4035	0
338	20241025	131000	1504027155	4035	4040	4040	4035	420
339	20241025	130900	1502332345	4040	4040	4040	4040	120
340	20241025	130800	1501847545	4040	4045	4045	4040	300
341	20241025	130700	1500635535	4040	4035	4040	4035	11
342	20241025	130600	1500591145	4045	4040	4045	4040	30
343	20241025	130500	1500469920	4035	4035	4035	4035	3349
344	20241025	130400	1486956705	4040	4040	4040	4040	72
345	20241025	130300	1486665825	4040	4040	4040	4040	0
346	20241025	130200	1486665825	4040	4035	4045	4035	623
347	20241025	130100	1484150900	4035	4045	4045	4035	3238
348	20241025	130000	1471067360	4050	4045	4050	4040	1019
349	20241025	125900	1466950020	4045	4045	4045	4045	0
350	20241025	125800	1466950020	4045	4045	4045	4045	0
351	20241025	125700	1466950020	4045	4045	4045	4045	100
352	20241025	125600	1466545520	4045	4045	4045	4045	115
353	20241025	125500	1466080345	4045	4045	4045	4045	0
354	20241025	125400	1466080345	4045	4045	4045	4045	20
355	20241025	125300	1465999445	4050	4050	4050	4050	8151
356	20241025	125200	1432987895	4055	4050	4055	4050	2950
357	20241025	125100	1421040385	4050	4050	4050	4050	210
358	20241025	125000	1420189885	4050	4050	4050	4050	985
359	20241025	124900	1416200635	4050	4050	4050	4050	0
360	20241025	124800	1416200635	4050	4055	4055	4050	601
361	20241025	124700	1413766080	4055	4050	4055	4050	544
362	20241025	124600	1411561660	4050	4050	4050	4050	251
363	20241025	124500	1410545110	4050	4050	4050	4050	150
364	20241025	124400	1409937610	4055	4055	4055	4055	49
365	20241025	124300	1409738915	4055	4055	4055	4050	157
366	20241025	124200	1409102440	4055	4055	4055	4055	263
367	20241025	124100	1408035975	4055	4055	4055	4055	0
368	20241025	124000	1408035975	4055	4070	4070	4055	134
369	20241025	123900	1407491710	4065	4060	4065	4060	492
370	20241025	123800	1405493470	4065	4065	4065	4065	10
371	20241025	123700	1405452820	4065	4060	4065	4060	71
372	20241025	123600	1405164555	4060	4065	4065	4060	239
373	20241025	123500	1404193310	4065	4065	4065	4065	22
374	20241025	123400	1404103880	4065	4065	4065	4065	287
375	20241025	123300	1402937225	4065	4055	4065	4055	910
376	20241025	123200	1399238255	4060	4065	4065	4060	50
377	20241025	123100	1399035230	4065	4065	4065	4065	2
378	20241025	123000	1399027100	4065	4060	4065	4060	28
379	20241025	122900	1398913415	4060	4060	4060	4060	340
380	20241025	122800	1397533015	4060	4060	4060	4060	150
381	20241025	122700	1396924015	4060	4060	4060	4060	290
382	20241025	122600	1395746615	4060	4060	4060	4060	230
383	20241025	122500	1394812815	4055	4050	4055	4050	2164
384	20241025	122400	1386045790	4050	4050	4050	4050	0
385	20241025	122300	1386045790	4050	4050	4050	4050	205
386	20241025	122200	1385215540	4040	4040	4040	4040	470
387	20241025	122100	1383316740	4040	4040	4040	4040	1
388	20241025	122000	1383312700	4040	4040	4040	4040	10
389	20241025	121900	1383272300	4040	4040	4040	4040	0
390	20241025	121800	1383272300	4040	4040	4040	4040	0
391	20241025	121700	1383272300	4040	4040	4040	4040	342
392	20241025	121600	1381890620	4035	4035	4035	4035	0
393	20241025	121500	1381890620	4035	4045	4045	4035	500
394	20241025	121400	1379872735	4045	4050	4050	4045	378
395	20241025	121300	1378342085	4050	4050	4050	4050	818
396	20241025	121200	1375029185	4045	4040	4045	4040	1167
397	20241025	121100	1370313670	4035	4035	4035	4035	1
398	20241025	121000	1370309635	4035	4035	4035	4035	88
399	20241025	120900	1369954555	4035	4040	4040	4035	297
400	20241025	120800	1368755135	4045	4045	4045	4045	57
401	20241025	120700	1368524570	4045	4045	4045	4045	5
402	20241025	120600	1368504345	4050	4050	4050	4050	51
403	20241025	120500	1368297795	4050	4050	4050	4050	1503
404	20241025	120400	1362210645	4050	4040	4050	4040	70
405	20241025	120300	1361927735	4050	4045	4050	4035	570
406	20241025	120200	1359621620	4045	4045	4045	4045	25
407	20241025	120100	1359520495	4035	4035	4035	4035	700
408	20241025	120000	1356695995	4035	4035	4035	4035	0
409	20241025	115900	1356695995	4035	4040	4040	4035	385
410	20241025	115800	1355142510	4040	4040	4040	4040	0
411	20241025	115700	1355142510	4040	4040	4040	4040	82
412	20241025	115600	1354811230	4040	4040	4040	4040	118
413	20241025	115500	1354334510	4040	4040	4040	4040	399
414	20241025	115400	1352722550	4040	4040	4040	4040	1
415	20241025	115300	1352718510	4035	4040	4040	4035	137
416	20241025	115200	1352165705	4030	4030	4030	4030	0
417	20241025	115100	1352165705	4030	4035	4035	4030	418
418	20241025	115000	1350480330	4040	4040	4040	4040	510
419	20241025	114900	1348419930	4045	4045	4045	4045	10
420	20241025	114800	1348379480	4040	4040	4040	4040	645
421	20241025	114700	1345773680	4040	4040	4040	4040	1039
422	20241025	114600	1341576120	4040	4045	4045	4040	105
423	20241025	114500	1341151895	4045	4040	4045	4040	280
424	20241025	114400	1340020620	4040	4040	4040	4040	3
425	20241025	114300	1340008500	4040	4040	4040	4040	3
426	20241025	114200	1339996380	4040	4040	4040	4040	0
427	20241025	114100	1339996380	4040	4030	4040	4025	55
428	20241025	114000	1339774770	4030	4040	4040	4030	350
429	20241025	113900	1338361270	4040	4040	4040	4040	5
430	20241025	113800	1338341070	4030	4030	4030	4030	244
431	20241025	113700	1337357750	4035	4040	4040	4035	79
432	20241025	113600	1337038695	4025	4025	4025	4025	140
433	20241025	113500	1336475195	4025	4025	4025	4025	36
434	20241025	113400	1336330295	4040	4020	4040	4020	1263
435	20241025	113300	1331250305	4025	4020	4025	4020	18
436	20241025	113200	1331177895	4020	4025	4025	4020	962
437	20241025	113100	1327310580	4020	4035	4035	4020	1500
438	20241025	113000	1321278525	4035	4035	4035	4035	0
439	20241025	112900	1321278525	4035	4035	4035	4035	77
440	20241025	112800	1320967830	4035	4040	4040	4035	476
441	20241025	112700	1319045405	4035	4035	4035	4035	11
442	20241025	112600	1319001020	4035	4035	4035	4035	250
443	20241025	112500	1317992270	4035	4035	4035	4035	76
444	20241025	112400	1317685610	4020	4020	4020	4020	0
445	20241025	112300	1317685610	4020	4020	4020	4020	1
446	20241025	112200	1317681590	4020	4020	4020	4020	50
447	20241025	112100	1317480590	4020	4020	4020	4020	2436
448	20241025	112000	1307687870	4020	4020	4020	4020	64
449	20241025	111900	1307430590	4020	4020	4020	4020	151
450	20241025	111800	1306823570	4040	4040	4040	4020	3
451	20241025	111700	1306811470	4035	4035	4035	4010	2864
452	20241025	111600	1295307625	4035	4030	4035	4030	18
453	20241025	111500	1295235030	4030	4020	4030	4020	55
454	20241025	111400	1295013730	4020	4020	4035	4015	171
455	20241025	111300	1294326390	4020	4020	4020	4020	200
456	20241025	111200	1293522390	4020	4035	4035	4020	225
457	20241025	111100	1292616645	4035	4030	4035	4030	110
458	20241025	111000	1292172845	4035	4015	4035	4015	330
459	20241025	110900	1290846895	4015	4015	4015	4015	506
460	20241025	110800	1288815305	4010	4030	4035	4010	4061
461	20241025	110700	1272504360	4030	4030	4030	4030	275
462	20241025	110600	1271396110	4030	4030	4030	4030	40
463	20241025	110500	1271234910	4030	4030	4030	4030	85
464	20241025	110400	1270892360	4030	4035	4035	4030	4
465	20241025	110300	1270876225	4030	4035	4035	4030	749
466	20241025	110200	1267856300	4035	4035	4035	4035	1121
467	20241025	110100	1263333065	4035	4035	4035	4035	10
468	20241025	110000	1263292715	4020	4020	4020	4020	2528
469	20241025	105900	1253130155	4025	4030	4030	4025	349
470	20241025	105800	1251725140	4030	4035	4035	4030	716
471	20241025	105700	1248839155	4035	4035	4035	4035	177
472	20241025	105600	1248124960	4030	4030	4030	4030	7
473	20241025	105500	1248096750	4030	4035	4035	4030	394
474	20241025	105400	1246508880	4030	4030	4035	4030	314
475	20241025	105300	1245242975	4030	4025	4030	4020	108
476	20241025	105200	1244808600	4030	4030	4030	4020	171
477	20241025	105100	1244119820	4025	4025	4030	4025	819
478	20241025	105000	1240821815	4020	4020	4020	4020	500
479	20241025	104900	1238811815	4015	4015	4015	4015	735
480	20241025	104800	1235860790	4015	4015	4015	4010	2396
481	20241025	104700	1226243810	4015	4020	4020	4015	2385
482	20241025	104600	1216667535	4020	4025	4025	4020	11
483	20241025	104500	1216623305	4005	4010	4025	4005	7242
484	20241025	104400	1187587565	4010	4025	4025	4010	7735
485	20241025	104300	1156532790	4020	4020	4025	4020	3247
486	20241025	104200	1143479840	4020	4025	4025	4020	791
487	20241025	104100	1140296115	4020	4025	4025	4020	1402
488	20241025	104000	1134660025	4025	4025	4025	4020	510
489	20241025	103900	1132609080	4025	4025	4030	4025	3293
490	20241025	103800	1119352245	4025	4030	4030	4025	540
491	20241025	103700	1117178710	4025	4030	4030	4025	639
492	20241025	103600	1114606300	4030	4025	4030	4025	739
493	20241025	103500	1111628735	4025	4030	4030	4025	82
494	20241025	103400	1111298635	4025	4030	4030	4025	1148
495	20241025	103300	1106672585	4035	4030	4035	4030	1286
496	20241025	103200	1101489505	4035	4025	4035	4025	2623
497	20241025	103100	1090925585	4025	4040	4040	4025	15005
498	20241025	103000	1030414345	4040	4040	4040	4040	100
499	20241025	102900	1030010345	4040	4040	4040	4040	5
500	20241025	102800	1029990145	4040	4040	4040	4035	1059
501	20241025	102700	1025716455	4035	4035	4040	4035	4364
502	20241025	102600	1008103460	4040	4040	4040	4035	429
503	20241025	102500	1006372050	4040	4035	4045	4035	892
504	20241025	102400	1002767370	4045	4045	4045	4035	1870
505	20241025	102300	995213000	4045	4045	4045	4045	165
506	20241025	102200	994545575	4045	4045	4045	4045	142
507	20241025	102100	993971185	4045	4040	4045	4040	1019
508	20241025	102000	989849420	4040	4035	4040	4035	11
509	20241025	101900	989805030	4035	4040	4040	4035	165
510	20241025	101800	989139250	4030	4050	4050	4030	7403
511	20241025	101700	959242525	4040	4050	4050	4040	12467
512	20241025	101600	908782675	4050	4050	4055	4050	1351
513	20241025	101500	903310160	4055	4050	4055	4050	7176
514	20241025	101400	874247340	4050	4055	4055	4050	2469
515	20241025	101300	864240990	4055	4055	4055	4055	1084
516	20241025	101200	859845370	4055	4055	4055	4050	2962
517	20241025	101100	847836670	4055	4055	4055	4055	583
518	20241025	101000	845472605	4060	4060	4060	4055	354
519	20241025	100900	844037030	4060	4060	4060	4055	10590
520	20241025	100800	801092745	4060	4060	4060	4055	150
521	20241025	100700	800484225	4055	4060	4060	4055	347
522	20241025	100600	799077040	4060	4060	4060	4055	230
523	20241025	100500	798144240	4060	4060	4060	4060	240
524	20241025	100400	797169840	4060	4055	4060	4055	269
525	20241025	100300	796077895	4060	4060	4060	4055	2211
526	20241025	100200	787102010	4060	4060	4065	4055	508
527	20241025	100100	785039605	4055	4060	4060	4055	3699
528	20241025	100000	770021915	4060	4060	4060	4060	4637
529	20241025	095900	751195695	4060	4065	4065	4060	2869
530	20241025	095800	739533460	4065	4060	4065	4060	56
531	20241025	095700	739305920	4065	4060	4065	4060	2540
532	20241025	095600	728984320	4060	4065	4065	4060	127
533	20241025	095500	728468640	4065	4065	4065	4060	2685
534	20241025	095400	717559275	4065	4060	4065	4060	721
535	20241025	095300	714632010	4065	4065	4065	4065	2
536	20241025	095200	714623880	4060	4060	4060	4060	254
537	20241025	095100	713592640	4060	4065	4065	4060	1230
538	20241025	095000	708598815	4065	4065	4065	4060	22
539	20241025	094900	708509390	4060	4065	4065	4060	1691
540	20241025	094800	701643910	4065	4070	4070	4060	1131
541	20241025	094700	697047990	4070	4070	4075	4070	521
542	20241025	094600	694926385	4070	4070	4070	4070	1687
543	20241025	094500	688060295	4070	4070	4070	4070	93
544	20241025	094400	687681785	4070	4070	4070	4060	132
545	20241025	094300	687144745	4065	4070	4070	4065	1465
546	20241025	094200	681188335	4070	4065	4070	4065	222
547	20241025	094100	680285295	4070	4070	4070	4065	301
548	20241025	094000	679060665	4070	4065	4070	4065	182
549	20241025	093900	678320285	4065	4065	4065	4065	870
550	20241025	093800	674783735	4065	4065	4065	4065	1978
551	20241025	093700	666743165	4075	4065	4075	4065	702
552	20241025	093600	663889435	4065	4065	4065	4065	172
553	20241025	093500	663190255	4065	4060	4065	4060	194
554	20241025	093400	662402080	4060	4060	4060	4055	86
555	20241025	093300	662053285	4055	4055	4060	4055	905
556	20241025	093200	658383360	4055	4055	4055	4055	1954
557	20241025	093100	650459890	4055	4060	4060	4050	6879
558	20241025	093000	622584975	4075	4060	4075	4050	19669
559	20241025	092900	542774205	4065	4075	4075	4065	1522
560	20241025	092800	536584560	4080	4075	4080	4075	220
561	20241025	092700	535687460	4075	4080	4080	4075	321
562	20241025	092600	534379160	4080	4080	4085	4080	960
563	20241025	092500	530459095	4075	4060	4075	4060	1692
564	20241025	092400	523572675	4060	4070	4070	4060	2733
565	20241025	092300	512465715	4070	4075	4075	4070	901
566	20241025	092200	508796620	4075	4075	4075	4075	399
567	20241025	092100	507170695	4085	4085	4085	4085	276
568	20241025	092000	506043235	4085	4065	4085	4065	1599
569	20241025	091900	499526555	4065	4075	4080	4060	700
570	20241025	091800	496671955	4075	4055	4075	4055	648
571	20241025	091700	494040265	4065	4065	4065	4055	9686
572	20241025	091600	454727455	4060	4060	4060	4060	10
573	20241025	091500	454686855	4060	4065	4075	4060	2811
574	20241025	091400	443258745	4065	4065	4065	4060	1460
575	20241025	091300	437328785	4065	4065	4065	4060	1125
576	20241025	091200	432760435	4060	4065	4065	4055	7652
577	20241025	091100	401705660	4065	4065	4065	4055	7654
578	20241025	091000	370633450	4060	4075	4075	4060	3548
579	20241025	090900	356213200	4065	4075	4095	4065	2817
580	20241025	090800	344751455	4075	4090	4105	4070	7128
581	20241025	090700	315709920	4090	4080	4110	4065	539
582	20241025	090600	313507530	4080	4055	4080	4055	2087
583	20241025	090500	305022690	4055	4065	4070	4050	17690
584	20241025	090400	233271290	4065	4075	4080	4065	7514
585	20241025	090300	202686945	4075	4085	4090	4070	14878
586	20241025	090200	142030980	4090	4110	4120	4085	4103
587	20241025	090100	125225180	4110	4115	4125	4100	19145
588	20241025	090000	46549760	4120	4120	4145	4120	11214