KissMeData/005860/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184700	1748854805	4100	4100	4100	4100	6387
3	20241031	184600	1748854805	4100	4100	4100	4100	0
4	20241031	184500	1748854805	4100	4100	4100	4100	0
5	20241031	184400	1748854805	4100	4100	4100	4100	0
6	20241031	184300	1748854805	4100	4100	4100	4100	0
7	20241031	184200	1748854805	4100	4100	4100	4100	0
8	20241031	184100	1748854805	4100	4100	4100	4100	0
9	20241031	184000	1748854805	4100	4100	4100	4100	0
10	20241031	183900	1748854805	4100	4100	4100	4100	0
11	20241031	183800	1748854805	4100	4100	4100	4100	0
12	20241031	183700	1748854805	4100	4100	4100	4100	0
13	20241031	183600	1748854805	4100	4100	4100	4100	0
14	20241031	183500	1748854805	4100	4100	4100	4100	0
15	20241031	183400	1748854805	4100	4100	4100	4100	0
16	20241031	183300	1748854805	4100	4100	4100	4100	0
17	20241031	183200	1748854805	4100	4100	4100	4100	0
18	20241031	183100	1748854805	4100	4100	4100	4100	0
19	20241031	183000	1748854805	4100	4100	4100	4100	0
20	20241031	182900	1748854805	4100	4100	4100	4100	0
21	20241031	182800	1748854805	4100	4100	4100	4100	0
22	20241031	182700	1748854805	4100	4100	4100	4100	0
23	20241031	182600	1748854805	4100	4100	4100	4100	0
24	20241031	182500	1748854805	4100	4100	4100	4100	0
25	20241031	182400	1748854805	4100	4100	4100	4100	0
26	20241031	182300	1748854805	4100	4100	4100	4100	0
27	20241031	182200	1748854805	4100	4100	4100	4100	0
28	20241031	182100	1748854805	4100	4100	4100	4100	0
29	20241031	182000	1748854805	4100	4100	4100	4100	0
30	20241031	181900	1748854805	4100	4100	4100	4100	0
31	20241031	181800	1748854805	4100	4100	4100	4100	0
32	20241031	181700	1748854805	4100	4100	4100	4100	6387
33	20241031	181600	1748854805	4100	4100	4100	4100	0
34	20241031	181500	1748854805	4100	4100	4100	4100	0
35	20241031	181400	1748854805	4100	4100	4100	4100	0
36	20241031	181300	1748854805	4100	4100	4100	4100	0
37	20241031	181200	1748854805	4100	4100	4100	4100	0
38	20241031	181100	1748854805	4100	4100	4100	4100	0
39	20241031	181000	1748854805	4100	4100	4100	4100	0
40	20241031	180900	1748854805	4100	4100	4100	4100	0
41	20241031	180800	1748854805	4100	4100	4100	4100	0
42	20241031	180700	1748854805	4100	4100	4100	4100	0
43	20241031	180600	1748854805	4100	4100	4100	4100	0
44	20241031	180500	1748854805	4100	4100	4100	4100	0
45	20241031	180400	1748854805	4100	4100	4100	4100	0
46	20241031	180300	1748854805	4100	4100	4100	4100	0
47	20241031	180200	1748854805	4100	4100	4100	4100	0
48	20241031	180100	1748854805	4100	4100	4100	4100	0
49	20241031	180000	1748854805	4100	4100	4100	4100	0
50	20241031	175900	1748854805	4100	4100	4100	4100	0
51	20241031	175800	1748854805	4100	4100	4100	4100	0
52	20241031	175700	1748854805	4100	4100	4100	4100	0
53	20241031	175600	1748854805	4100	4100	4100	4100	0
54	20241031	175500	1748854805	4100	4100	4100	4100	0
55	20241031	175400	1748854805	4100	4100	4100	4100	0
56	20241031	175300	1748854805	4100	4100	4100	4100	0
57	20241031	175200	1748854805	4100	4100	4100	4100	0
58	20241031	175100	1748854805	4100	4100	4100	4100	0
59	20241031	175000	1748854805	4100	4100	4100	4100	0
60	20241031	174900	1748854805	4100	4100	4100	4100	0
61	20241031	174800	1748854805	4100	4100	4100	4100	0
62	20241031	174700	1748854805	4100	4100	4100	4100	6387
63	20241031	174600	1748854805	4100	4100	4100	4100	0
64	20241031	174500	1748854805	4100	4100	4100	4100	0
65	20241031	174400	1748854805	4100	4100	4100	4100	0
66	20241031	174300	1748854805	4100	4100	4100	4100	0
67	20241031	174200	1748854805	4100	4100	4100	4100	0
68	20241031	174100	1748854805	4100	4100	4100	4100	0
69	20241031	174000	1748854805	4100	4100	4100	4100	0
70	20241031	173900	1748854805	4100	4100	4100	4100	0
71	20241031	173800	1748854805	4100	4100	4100	4100	0
72	20241031	173700	1748854805	4100	4100	4100	4100	0
73	20241031	173600	1748854805	4100	4100	4100	4100	0
74	20241031	173500	1748854805	4100	4100	4100	4100	0
75	20241031	173400	1748854805	4100	4100	4100	4100	0
76	20241031	173300	1748854805	4100	4100	4100	4100	0
77	20241031	173200	1748854805	4100	4100	4100	4100	0
78	20241031	173100	1748854805	4100	4100	4100	4100	0
79	20241031	173000	1748854805	4100	4100	4100	4100	0
80	20241031	172900	1748854805	4100	4100	4100	4100	0
81	20241031	172800	1748854805	4100	4100	4100	4100	0
82	20241031	172700	1748854805	4100	4100	4100	4100	0
83	20241031	172600	1748854805	4100	4100	4100	4100	0
84	20241031	172500	1748854805	4100	4100	4100	4100	0
85	20241031	172400	1748854805	4100	4100	4100	4100	0
86	20241031	172300	1748854805	4100	4100	4100	4100	0
87	20241031	172200	1748854805	4100	4100	4100	4100	0
88	20241031	172100	1748854805	4100	4100	4100	4100	0
89	20241031	172000	1748854805	4100	4100	4100	4100	0
90	20241031	171900	1748854805	4100	4100	4100	4100	0
91	20241031	171800	1748854805	4100	4100	4100	4100	0
92	20241031	171700	1748854805	4100	4100	4100	4100	6387
93	20241031	171600	1748854805	4100	4100	4100	4100	0
94	20241031	171500	1748854805	4100	4100	4100	4100	0
95	20241031	171400	1748854805	4100	4100	4100	4100	0
96	20241031	171300	1748854805	4100	4100	4100	4100	0
97	20241031	171200	1748854805	4100	4100	4100	4100	0
98	20241031	171100	1748854805	4100	4100	4100	4100	0
99	20241031	171000	1748854805	4100	4100	4100	4100	0
100	20241031	170900	1748854805	4100	4100	4100	4100	0
101	20241031	170800	1748854805	4100	4100	4100	4100	0
102	20241031	170700	1748854805	4100	4100	4100	4100	0
103	20241031	170600	1748854805	4100	4100	4100	4100	0
104	20241031	170500	1748854805	4100	4100	4100	4100	0
105	20241031	170400	1748854805	4100	4100	4100	4100	0
106	20241031	170300	1748854805	4100	4100	4100	4100	0
107	20241031	170200	1748854805	4100	4100	4100	4100	0
108	20241031	170100	1748854805	4100	4100	4100	4100	0
109	20241031	170000	1748854805	4100	4100	4100	4100	0
110	20241031	165900	1748854805	4100	4100	4100	4100	0
111	20241031	165800	1748854805	4100	4100	4100	4100	0
112	20241031	165700	1748854805	4100	4100	4100	4100	0
113	20241031	165600	1748854805	4100	4100	4100	4100	0
114	20241031	165500	1748854805	4100	4100	4100	4100	0
115	20241031	165400	1748854805	4100	4100	4100	4100	0
116	20241031	165300	1748854805	4100	4100	4100	4100	0
117	20241031	165200	1748854805	4100	4100	4100	4100	0
118	20241031	165100	1748854805	4100	4100	4100	4100	0
119	20241031	165000	1748854805	4100	4100	4100	4100	0
120	20241031	164900	1748854805	4100	4100	4100	4100	0
121	20241031	164800	1748854805	4100	4100	4100	4100	0
122	20241031	164700	1748854805	4100	4100	4100	4100	6387
123	20241031	164600	1748854805	4100	4100	4100	4100	0
124	20241031	164500	1748854805	4100	4100	4100	4100	0
125	20241031	164400	1748854805	4100	4100	4100	4100	0
126	20241031	164300	1748854805	4100	4100	4100	4100	0
127	20241031	164200	1748854805	4100	4100	4100	4100	0
128	20241031	164100	1748854805	4100	4100	4100	4100	0
129	20241031	164000	1748854805	4100	4100	4100	4100	0
130	20241031	163900	1748854805	4100	4100	4100	4100	0
131	20241031	163800	1748854805	4100	4100	4100	4100	0
132	20241031	163700	1748854805	4100	4100	4100	4100	0
133	20241031	163600	1748854805	4100	4100	4100	4100	0
134	20241031	163500	1748854805	4100	4100	4100	4100	0
135	20241031	163400	1748854805	4100	4100	4100	4100	0
136	20241031	163300	1748854805	4100	4100	4100	4100	0
137	20241031	163200	1748854805	4100	4100	4100	4100	0
138	20241031	163100	1748854805	4100	4100	4100	4100	0
139	20241031	163000	1748854805	4100	4100	4100	4100	0
140	20241031	162900	1748854805	4100	4100	4100	4100	0
141	20241031	162800	1748854805	4100	4100	4100	4100	0
142	20241031	162700	1748854805	4100	4100	4100	4100	0
143	20241031	162600	1748854805	4100	4100	4100	4100	0
144	20241031	162500	1748854805	4100	4100	4100	4100	0
145	20241031	162400	1748854805	4100	4100	4100	4100	0
146	20241031	162300	1748854805	4100	4100	4100	4100	0
147	20241031	162200	1748854805	4100	4100	4100	4100	0
148	20241031	162100	1748854805	4100	4100	4100	4100	0
149	20241031	162000	1748854805	4100	4100	4100	4100	0
150	20241031	161900	1748854805	4100	4100	4100	4100	0
151	20241031	161800	1748854805	4100	4100	4100	4100	0
152	20241031	161700	1748854805	4100	4100	4100	4100	6387
153	20241031	161600	1748854805	4100	4100	4100	4100	0
154	20241031	161500	1748854805	4100	4100	4100	4100	0
155	20241031	161400	1748854805	4100	4100	4100	4100	0
156	20241031	161300	1748854805	4100	4100	4100	4100	0
157	20241031	161200	1748854805	4100	4100	4100	4100	0
158	20241031	161100	1748854805	4100	4100	4100	4100	0
159	20241031	161000	1748854805	4100	4100	4100	4100	0
160	20241031	160900	1748854805	4100	4100	4100	4100	0
161	20241031	160800	1748854805	4100	4100	4100	4100	0
162	20241031	160700	1748854805	4100	4100	4100	4100	0
163	20241031	160600	1748854805	4100	4100	4100	4100	0
164	20241031	160500	1748854805	4100	4100	4100	4100	0
165	20241031	160400	1748854805	4100	4100	4100	4100	0
166	20241031	160300	1748854805	4100	4100	4100	4100	0
167	20241031	160200	1748854805	4100	4100	4100	4100	0
168	20241031	160100	1748854805	4100	4100	4100	4100	0
169	20241031	160000	1748854805	4100	4100	4100	4100	0
170	20241031	155900	1748854805	4100	4100	4100	4100	0
171	20241031	155800	1748854805	4100	4100	4100	4100	0
172	20241031	155700	1748854805	4100	4100	4100	4100	0
173	20241031	155600	1748854805	4100	4100	4100	4100	0
174	20241031	155500	1748854805	4100	4100	4100	4100	0
175	20241031	155400	1748854805	4100	4100	4100	4100	0
176	20241031	155300	1748854805	4100	4100	4100	4100	0
177	20241031	155200	1748854805	4100	4100	4100	4100	0
178	20241031	155100	1748854805	4100	4100	4100	4100	0
179	20241031	155000	1748854805	4100	4100	4100	4100	0
180	20241031	154900	1748854805	4100	4100	4100	4100	0
181	20241031	154800	1748854805	4100	4100	4100	4100	0
182	20241031	154700	1748854805	4100	4100	4100	4100	6387
183	20241031	154600	1748854805	4100	4100	4100	4100	0
184	20241031	154500	1748854805	4100	4100	4100	4100	0
185	20241031	154400	1748854805	4100	4100	4100	4100	0
186	20241031	154300	1748854805	4100	4100	4100	4100	0
187	20241031	154200	1748854805	4100	4100	4100	4100	0
188	20241031	154100	1748854805	4100	4100	4100	4100	0
189	20241031	154000	1748854805	4100	4100	4100	4100	0
190	20241031	153900	1748854805	4100	4100	4100	4100	0
191	20241031	153800	1748854805	4100	4100	4100	4100	0
192	20241031	153700	1748854805	4100	4100	4100	4100	0
193	20241031	153600	1748854805	4100	4100	4100	4100	0
194	20241031	153500	1748854805	4100	4100	4100	4100	0
195	20241031	153400	1748854805	4100	4100	4100	4100	0
196	20241031	153300	1748854805	4100	4100	4100	4100	0
197	20241031	153200	1748854805	4100	4100	4100	4100	0
198	20241031	153100	1748854805	4100	4100	4100	4100	0
199	20241031	153000	1748854805	4100	4100	4100	4100	6387
200	20241031	152900	1722668105	4110	4110	4110	4110	0
201	20241031	152800	1722668105	4110	4110	4110	4110	0
202	20241031	152700	1722668105	4110	4110	4110	4110	0
203	20241031	152600	1722668105	4110	4110	4110	4110	0
204	20241031	152500	1722668105	4110	4110	4110	4110	0
205	20241031	152400	1722668105	4110	4110	4110	4110	0
206	20241031	152300	1722668105	4110	4110	4110	4110	0
207	20241031	152200	1722668105	4110	4110	4110	4110	0
208	20241031	152100	1722668105	4110	4110	4110	4110	0
209	20241031	152000	1722668105	4110	4110	4110	4110	0
210	20241031	151900	1722668105	4110	4105	4110	4105	141
211	20241031	151800	1722089245	4105	4105	4105	4105	59
212	20241031	151700	1721847050	4110	4110	4110	4110	5
213	20241031	151600	1721826500	4100	4100	4110	4100	1541
214	20241031	151500	1715508125	4100	4110	4110	4100	72
215	20241031	151400	1715212545	4110	4120	4120	4100	5226
216	20241031	151300	1693730865	4115	4115	4115	4115	703
217	20241031	151200	1690838020	4115	4110	4115	4110	184
218	20241031	151100	1690081765	4115	4100	4115	4100	2442
219	20241031	151000	1680052800	4105	4105	4105	4105	755
220	20241031	150900	1676953525	4105	4115	4115	4105	3108
221	20241031	150800	1664190830	4110	4110	4110	4110	160
222	20241031	150700	1663533230	4115	4110	4115	4110	5
223	20241031	150600	1663512675	4115	4115	4115	4110	184
224	20241031	150500	1662756245	4110	4110	4110	4110	527
225	20241031	150400	1660590275	4110	4105	4115	4105	3898
226	20241031	150300	1644570955	4105	4115	4115	4105	104
227	20241031	150200	1644143410	4110	4110	4110	4110	90
228	20241031	150100	1643773510	4120	4120	4120	4110	85
229	20241031	150000	1643423350	4120	4105	4120	4105	1433
230	20241031	145900	1637528500	4105	4110	4110	4105	810
231	20241031	145800	1634199505	4115	4115	4115	4115	310
232	20241031	145700	1632923855	4110	4115	4115	4110	342
233	20241031	145600	1631518185	4115	4115	4115	4110	343
234	20241031	145500	1630106940	4120	4120	4120	4110	120
235	20241031	145400	1629613720	4120	4110	4120	4105	3163
236	20241031	145300	1616609840	4115	4110	4115	4110	172
237	20241031	145200	1615902860	4110	4110	4110	4110	34
238	20241031	145100	1615763120	4110	4120	4120	4110	1480
239	20241031	145000	1609675750	4120	4120	4120	4120	285
240	20241031	144900	1608501550	4125	4125	4125	4125	0
241	20241031	144800	1608501550	4125	4120	4125	4115	337
242	20241031	144700	1607113925	4115	4120	4125	4115	1419
243	20241031	144600	1601269475	4120	4125	4125	4115	2849
244	20241031	144500	1589540760	4115	4120	4125	4115	2072
245	20241031	144400	1581013935	4120	4135	4135	4115	2297
246	20241031	144300	1571535490	4130	4130	4150	4130	9533
247	20241031	144200	1532028045	4140	4120	4145	4120	18104
248	20241031	144100	1457157450	4130	4110	4130	4110	13319
249	20241031	144000	1402224545	4110	4105	4110	4105	808
250	20241031	143900	1398907700	4105	4100	4105	4100	74
251	20241031	143800	1398604295	4100	4100	4110	4100	825
252	20241031	143700	1395221780	4110	4105	4110	4105	500
253	20241031	143600	1393166785	4105	4105	4105	4105	1
254	20241031	143500	1393162680	4105	4105	4110	4105	650
255	20241031	143400	1390494180	4105	4110	4110	4095	4360
256	20241031	143300	1372622750	4110	4105	4110	4105	998
257	20241031	143200	1368525775	4105	4105	4105	4105	374
258	20241031	143100	1366990505	4105	4105	4110	4105	1016
259	20241031	143000	1362819745	4105	4100	4105	4100	296
260	20241031	142900	1361606060	4100	4100	4100	4100	1115
261	20241031	142800	1357034560	4105	4105	4105	4105	0
262	20241031	142700	1357034560	4105	4105	4105	4105	0
263	20241031	142600	1357034560	4105	4105	4105	4105	0
264	20241031	142500	1357034560	4105	4105	4105	4105	0
265	20241031	142400	1357034560	4105	4100	4105	4100	76
266	20241031	142300	1356722910	4095	4100	4100	4095	55
267	20241031	142200	1356497460	4100	4100	4100	4100	200
268	20241031	142100	1355677460	4100	4100	4105	4100	367
269	20241031	142000	1354172755	4100	4105	4110	4100	2332
270	20241031	141900	1344609855	4110	4110	4110	4110	1
271	20241031	141800	1344605745	4105	4105	4105	4105	624
272	20241031	141700	1342044225	4105	4110	4110	4105	182
273	20241031	141600	1341297085	4110	4110	4110	4110	390
274	20241031	141500	1339694185	4110	4100	4110	4100	87
275	20241031	141400	1339337365	4110	4110	4110	4110	52
276	20241031	141300	1339123645	4110	4115	4115	4110	370
277	20241031	141200	1337601695	4115	4110	4115	4100	341
278	20241031	141100	1336202960	4115	4115	4115	4115	486
279	20241031	141000	1334203070	4115	4110	4120	4110	6651
280	20241031	140900	1306848115	4110	4110	4110	4110	65
281	20241031	140800	1306580965	4110	4100	4110	4100	132
282	20241031	140700	1306039405	4100	4100	4100	4100	1
283	20241031	140600	1306035305	4095	4090	4100	4090	72
284	20241031	140500	1305740560	4090	4095	4100	4090	1520
285	20241031	140400	1299517845	4095	4095	4095	4095	10
286	20241031	140300	1299476895	4095	4110	4110	4095	16
287	20241031	140200	1299411150	4110	4110	4110	4110	1
288	20241031	140100	1299407040	4095	4110	4110	4095	4
289	20241031	140000	1299390645	4100	4105	4105	4100	813
290	20241031	135900	1296056405	4100	4100	4100	4100	741
291	20241031	135800	1293018305	4105	4105	4105	4100	253
292	20241031	135700	1291980490	4105	4115	4115	4105	719
293	20241031	135600	1289025925	4115	4115	4115	4115	303
294	20241031	135500	1287779080	4120	4110	4120	4110	1169
295	20241031	135400	1282967140	4110	4110	4115	4110	624
296	20241031	135300	1280399750	4110	4110	4110	4110	734
297	20241031	135200	1277383010	4110	4110	4115	4105	1031
298	20241031	135100	1273147665	4110	4100	4110	4100	1051
299	20241031	135000	1268833580	4105	4105	4110	4105	472
300	20241031	134900	1266895770	4115	4115	4115	4115	50
301	20241031	134800	1266690020	4115	4120	4120	4115	75
302	20241031	134700	1266381270	4100	4100	4120	4100	2827
303	20241031	134600	1254752280	4100	4105	4110	4100	750
304	20241031	134500	1251673825	4105	4105	4110	4090	1080
305	20241031	134400	1247243430	4110	4100	4110	4100	729
306	20241031	134300	1244249740	4110	4105	4110	4105	345
307	20241031	134200	1242832270	4105	4100	4105	4100	2505
308	20241031	134100	1232556555	4100	4095	4100	4095	1032
309	20241031	134000	1228330115	4095	4090	4095	4090	371
310	20241031	133900	1226812720	4090	4090	4090	4090	5
311	20241031	133800	1226792270	4090	4090	4090	4090	0
312	20241031	133700	1226792270	4090	4090	4090	4090	2496
313	20241031	133600	1216583630	4095	4095	4095	4095	0
314	20241031	133500	1216583630	4095	4095	4095	4095	0
315	20241031	133400	1216583630	4095	4095	4095	4095	0
316	20241031	133300	1216583630	4095	4095	4095	4095	35
317	20241031	133200	1216440305	4090	4090	4090	4090	1050
318	20241031	133100	1212145805	4090	4090	4090	4090	1674
319	20241031	133000	1205299145	4085	4085	4085	4085	0
320	20241031	132900	1205299145	4085	4085	4085	4085	350
321	20241031	132800	1203869395	4090	4085	4090	4085	220
322	20241031	132700	1202970595	4090	4090	4090	4090	0
323	20241031	132600	1202970595	4090	4090	4090	4090	5
324	20241031	132500	1202950145	4090	4090	4090	4090	0
325	20241031	132400	1202950145	4090	4090	4090	4090	0
326	20241031	132300	1202950145	4090	4090	4090	4090	9
327	20241031	132200	1202913335	4085	4085	4085	4085	241
328	20241031	132100	1201928850	4085	4085	4085	4085	5
329	20241031	132000	1201908425	4085	4085	4085	4085	15
330	20241031	131900	1201847150	4085	4085	4085	4085	100
331	20241031	131800	1201438650	4085	4085	4085	4085	260
332	20241031	131700	1200376550	4090	4090	4090	4090	16
333	20241031	131600	1200311110	4090	4090	4090	4090	100
334	20241031	131500	1199902110	4090	4085	4090	4085	140
335	20241031	131400	1199330025	4085	4085	4085	4085	111
336	20241031	131300	1198876590	4085	4085	4085	4080	6570
337	20241031	131200	1172046765	4090	4090	4090	4090	15
338	20241031	131100	1171985415	4090	4085	4090	4085	109
339	20241031	131000	1171539875	4085	4085	4085	4085	811
340	20241031	130900	1168226940	4085	4090	4090	4085	107
341	20241031	130800	1167789540	4090	4090	4090	4090	30
342	20241031	130700	1167666840	4090	4085	4090	4085	54
343	20241031	130600	1167446000	4090	4090	4090	4090	0
344	20241031	130500	1167446000	4090	4090	4090	4090	0
345	20241031	130400	1167446000	4090	4090	4090	4090	119
346	20241031	130300	1166959290	4090	4090	4090	4090	0
347	20241031	130200	1166959290	4090	4090	4090	4090	92
348	20241031	130100	1166583010	4090	4090	4090	4090	652
349	20241031	130000	1163916330	4095	4095	4095	4095	2
350	20241031	125900	1163908140	4095	4095	4095	4095	43
351	20241031	125800	1163732055	4095	4095	4095	4095	0
352	20241031	125700	1163732055	4095	4095	4095	4095	20
353	20241031	125600	1163650155	4090	4090	4090	4090	2
354	20241031	125500	1163641975	4090	4090	4090	4090	0
355	20241031	125400	1163641975	4090	4090	4090	4090	300
356	20241031	125300	1162414975	4095	4095	4095	4095	0
357	20241031	125200	1162414975	4095	4095	4095	4095	21
358	20241031	125100	1162328980	4095	4095	4095	4095	1
359	20241031	125000	1162324885	4090	4090	4090	4090	300
360	20241031	124900	1161097885	4090	4090	4090	4090	300
361	20241031	124800	1159870885	4090	4090	4090	4090	200
362	20241031	124700	1159052885	4090	4090	4090	4090	1100
363	20241031	124600	1154553885	4090	4090	4090	4090	50
364	20241031	124500	1154349385	4090	4090	4090	4090	0
365	20241031	124400	1154349385	4090	4090	4090	4090	200
366	20241031	124300	1153531385	4090	4090	4090	4090	100
367	20241031	124200	1153122385	4095	4095	4095	4090	204
368	20241031	124100	1152288005	4095	4100	4100	4095	253
369	20241031	124000	1151251965	4100	4095	4100	4095	50
370	20241031	123900	1151047205	4100	4100	4100	4100	9
371	20241031	123800	1151010305	4100	4100	4100	4100	1
372	20241031	123700	1151006205	4095	4095	4095	4095	247
373	20241031	123600	1149994740	4095	4095	4095	4095	1
374	20241031	123500	1149990645	4090	4090	4090	4090	2807
375	20241031	123400	1138510015	4090	4090	4090	4090	5
376	20241031	123300	1138489565	4090	4090	4090	4090	0
377	20241031	123200	1138489565	4090	4090	4090	4090	0
378	20241031	123100	1138489565	4090	4090	4090	4090	132
379	20241031	123000	1137949685	4090	4090	4090	4090	396
380	20241031	122900	1136330045	4090	4090	4090	4090	1
381	20241031	122800	1136325955	4085	4085	4085	4085	352
382	20241031	122700	1134888035	4085	4085	4085	4085	1040
383	20241031	122600	1130639635	4090	4090	4090	4090	43
384	20241031	122500	1130463765	4090	4085	4090	4085	154
385	20241031	122400	1129834670	4090	4090	4090	4090	5
386	20241031	122300	1129814220	4090	4090	4090	4090	0
387	20241031	122200	1129814220	4090	4090	4090	4090	100
388	20241031	122100	1129405220	4090	4090	4090	4090	0
389	20241031	122000	1129405220	4090	4090	4090	4090	101
390	20241031	121900	1128992130	4085	4085	4085	4085	153
391	20241031	121800	1128367125	4085	4085	4085	4085	210
392	20241031	121700	1127509275	4085	4085	4085	4085	290
393	20241031	121600	1126324625	4085	4085	4085	4085	160
394	20241031	121500	1125671025	4085	4085	4085	4085	0
395	20241031	121400	1125671025	4085	4085	4085	4085	0
396	20241031	121300	1125671025	4085	4085	4085	4085	0
397	20241031	121200	1125671025	4085	4085	4085	4085	214
398	20241031	121100	1124796835	4090	4090	4090	4090	0
399	20241031	121000	1124796835	4090	4090	4090	4090	19
400	20241031	120900	1124719125	4090	4090	4090	4090	1
401	20241031	120800	1124715035	4090	4085	4090	4085	87
402	20241031	120700	1124359460	4085	4085	4085	4085	0
403	20241031	120600	1124359460	4085	4085	4085	4085	0
404	20241031	120500	1124359460	4085	4085	4085	4085	1
405	20241031	120400	1124355375	4090	4090	4090	4090	5
406	20241031	120300	1124334925	4090	4090	4090	4090	114
407	20241031	120200	1123868665	4085	4090	4090	4085	2
408	20241031	120100	1123860490	4090	4090	4090	4090	14
409	20241031	120000	1123803230	4090	4090	4090	4090	0
410	20241031	115900	1123803230	4090	4085	4090	4085	19
411	20241031	115800	1123725525	4085	4085	4085	4085	982
412	20241031	115700	1119714055	4080	4080	4080	4080	118
413	20241031	115600	1119232615	4085	4085	4085	4085	18
414	20241031	115500	1119159085	4090	4090	4090	4090	0
415	20241031	115400	1119159085	4090	4090	4090	4090	0
416	20241031	115300	1119159085	4090	4090	4090	4090	0
417	20241031	115200	1119159085	4090	4090	4090	4090	15
418	20241031	115100	1119097735	4090	4090	4090	4090	0
419	20241031	115000	1119097735	4090	4095	4095	4090	1605
420	20241031	114900	1112532830	4090	4090	4090	4090	746
421	20241031	114800	1109481690	4090	4090	4090	4090	0
422	20241031	114700	1109481690	4090	4080	4090	4080	300
423	20241031	114600	1108255240	4080	4085	4085	4080	500
424	20241031	114500	1106214645	4085	4085	4085	4085	81
425	20241031	114400	1105883760	4080	4090	4090	4080	41
426	20241031	114300	1105716470	4090	4085	4090	4085	3748
427	20241031	114200	1090405695	4090	4090	4090	4090	0
428	20241031	114100	1090405695	4090	4090	4090	4090	0
429	20241031	114000	1090405695	4090	4090	4090	4090	1
430	20241031	113900	1090401605	4090	4090	4090	4090	11
431	20241031	113800	1090356615	4085	4090	4090	4085	77
432	20241031	113700	1090041700	4090	4090	4090	4090	6
433	20241031	113600	1090017160	4090	4090	4090	4090	29
434	20241031	113500	1089898550	4090	4085	4090	4085	155
435	20241031	113400	1089265225	4085	4085	4085	4085	65
436	20241031	113300	1088999700	4085	4085	4085	4085	74
437	20241031	113200	1088697410	4085	4085	4085	4085	218
438	20241031	113100	1087806880	4085	4085	4085	4085	1
439	20241031	113000	1087802795	4080	4085	4085	4080	60
440	20241031	112900	1087557895	4085	4085	4085	4085	11
441	20241031	112800	1087512960	4080	4080	4080	4080	97
442	20241031	112700	1087117200	4085	4080	4085	4080	333
443	20241031	112600	1085758460	4080	4080	4080	4080	230
444	20241031	112500	1084820060	4075	4080	4080	4075	160
445	20241031	112400	1084167445	4080	4085	4085	4080	1073
446	20241031	112300	1079789390	4090	4090	4090	4090	0
447	20241031	112200	1079789390	4090	4090	4090	4090	80
448	20241031	112100	1079462190	4090	4090	4090	4090	23
449	20241031	112000	1079368120	4085	4095	4095	4085	24
450	20241031	111900	1079270070	4105	4105	4105	4105	0
451	20241031	111800	1079270070	4105	4105	4105	4105	0
452	20241031	111700	1079270070	4105	4105	4105	4105	0
453	20241031	111600	1079270070	4105	4080	4105	4080	3530
454	20241031	111500	1064839945	4075	4075	4075	4075	128
455	20241031	111400	1064318345	4075	4080	4080	4075	124
456	20241031	111300	1063812925	4075	4080	4080	4075	206
457	20241031	111200	1062972950	4080	4080	4080	4075	5726
458	20241031	111100	1039635290	4080	4080	4080	4080	0
459	20241031	111000	1039635290	4080	4080	4080	4080	248
460	20241031	110900	1038623450	4080	4080	4080	4080	70
461	20241031	110800	1038337850	4080	4080	4080	4080	321
462	20241031	110700	1037028170	4080	4080	4080	4080	120
463	20241031	110600	1036538570	4080	4080	4080	4080	734
464	20241031	110500	1033543850	4080	4080	4085	4080	1497
465	20241031	110400	1027435940	4080	4085	4085	4080	214
466	20241031	110300	1026562750	4080	4085	4085	4080	414
467	20241031	110200	1024873380	4085	4085	4085	4085	16
468	20241031	110100	1024808020	4085	4085	4085	4085	60
469	20241031	110000	1024562920	4085	4085	4085	4085	13
470	20241031	105900	1024509815	4085	4085	4085	4085	30
471	20241031	105800	1024387265	4085	4085	4085	4085	0
472	20241031	105700	1024387265	4085	4085	4085	4085	10
473	20241031	105600	1024346415	4085	4080	4090	4080	1466
474	20241031	105500	1018364035	4080	4090	4090	4080	25
475	20241031	105400	1018262015	4090	4090	4090	4070	21022
476	20241031	105300	932601650	4095	4095	4095	4095	1000
477	20241031	105200	928506650	4095	4095	4095	4095	0
478	20241031	105100	928506650	4095	4090	4095	4090	562
479	20241031	105000	926207515	4090	4090	4090	4090	1000
480	20241031	104900	922117515	4085	4090	4090	4085	40
481	20241031	104800	921954005	4085	4085	4085	4085	0
482	20241031	104700	921954005	4085	4085	4085	4085	100
483	20241031	104600	921545505	4080	4080	4080	4080	1550
484	20241031	104500	915221505	4080	4080	4080	4080	238
485	20241031	104400	914250465	4080	4080	4080	4080	165
486	20241031	104300	913577265	4080	4075	4080	4075	2986
487	20241031	104200	901409300	4080	4080	4080	4080	151
488	20241031	104100	900793220	4080	4080	4080	4080	94
489	20241031	104000	900409700	4080	4080	4080	4075	379
490	20241031	103900	898863660	4080	4080	4080	4080	471
491	20241031	103800	896941980	4080	4080	4080	4080	704
492	20241031	103700	894069660	4080	4085	4085	4080	63
493	20241031	103600	893812370	4085	4085	4085	4085	0
494	20241031	103500	893812370	4085	4090	4090	4080	1928
495	20241031	103400	885946040	4090	4085	4090	4080	434
496	20241031	103300	884174320	4085	4085	4085	4085	234
497	20241031	103200	883218430	4090	4090	4090	4090	0
498	20241031	103100	883218430	4090	4090	4090	4090	1
499	20241031	103000	883214340	4085	4085	4090	4085	525
500	20241031	102900	881069620	4085	4090	4090	4085	129
501	20241031	102800	880542610	4090	4090	4090	4090	2
502	20241031	102700	880534430	4090	4090	4090	4090	31
503	20241031	102600	880407640	4085	4085	4085	4085	50
504	20241031	102500	880203390	4085	4085	4085	4085	5
505	20241031	102400	880182965	4085	4085	4090	4085	867
506	20241031	102300	876638745	4090	4090	4090	4090	2
507	20241031	102200	876630565	4090	4080	4090	4075	123
508	20241031	102100	876129035	4090	4090	4090	4090	1
509	20241031	102000	876124945	4095	4075	4095	4075	1497
510	20241031	101900	870021090	4095	4100	4100	4075	806
511	20241031	101800	866728290	4100	4100	4100	4100	34
512	20241031	101700	866588890	4080	4090	4090	4080	6709
513	20241031	101600	839207790	4090	4090	4090	4090	238
514	20241031	101500	838234370	4090	4085	4090	4085	11
515	20241031	101400	838189430	4085	4085	4090	4085	609
516	20241031	101300	835701565	4085	4090	4090	4085	77
517	20241031	101200	835386720	4090	4090	4090	4090	63
518	20241031	101100	835129050	4090	4085	4090	4080	685
519	20241031	101000	832330780	4085	4080	4085	4080	720
520	20241031	100900	829390180	4085	4085	4085	4085	21
521	20241031	100800	829304395	4085	4090	4090	4080	3627
522	20241031	100700	814499930	4090	4090	4090	4090	0
523	20241031	100600	814499930	4090	4090	4090	4090	12
524	20241031	100500	814450850	4080	4085	4085	4080	1295
525	20241031	100400	809167030	4090	4090	4090	4085	85
526	20241031	100300	808819505	4085	4085	4085	4085	310
527	20241031	100200	807553155	4090	4080	4090	4080	1009
528	20241031	100100	803436415	4080	4080	4080	4080	162
529	20241031	100000	802775455	4080	4085	4085	4080	1810
530	20241031	095900	795386590	4085	4085	4085	4085	463
531	20241031	095800	793495235	4085	4080	4085	4080	502
532	20241031	095700	791447065	4090	4090	4090	4080	1343
533	20241031	095600	785965450	4090	4090	4090	4090	142
534	20241031	095500	785384670	4085	4090	4090	4085	373
535	20241031	095400	783860940	4090	4085	4090	4080	1314
536	20241031	095300	778493040	4085	4090	4090	4085	2689
537	20241031	095200	767507910	4090	4090	4090	4090	160
538	20241031	095100	766853510	4090	4090	4090	4090	163
539	20241031	095000	766186840	4095	4090	4095	4090	2028
540	20241031	094900	757892315	4095	4100	4100	4095	3163
541	20241031	094800	744939490	4100	4100	4100	4100	213
542	20241031	094700	744066190	4100	4100	4105	4100	302
543	20241031	094600	742827985	4105	4100	4105	4095	315
544	20241031	094500	741537250	4095	4095	4105	4095	335
545	20241031	094400	740165385	4095	4095	4095	4095	160
546	20241031	094300	739510185	4100	4100	4110	4095	604
547	20241031	094200	737033685	4105	4105	4105	4105	1
548	20241031	094100	737029580	4110	4100	4110	4095	3866
549	20241031	094000	721197820	4100	4095	4100	4095	221
550	20241031	093900	720292325	4095	4105	4110	4095	1336
551	20241031	093800	714817000	4105	4095	4105	4095	314
552	20241031	093700	713530455	4095	4095	4110	4095	1341
553	20241031	093600	708037560	4095	4120	4120	4095	1652
554	20241031	093500	701261510	4125	4130	4135	4080	46000
555	20241031	093400	512455785	4135	4135	4135	4120	13278
556	20241031	093300	457661485	4135	4125	4135	4115	12206
557	20241031	093200	407301970	4125	4120	4135	4115	9519
558	20241031	093100	368042995	4115	4110	4120	4110	7651
559	20241031	093000	336532240	4120	4115	4125	4105	14312
560	20241031	092900	277627155	4115	4105	4115	4090	7071
561	20241031	092800	248598450	4110	4100	4110	4085	2548
562	20241031	092700	238137340	4100	4085	4100	4080	13092
563	20241031	092600	184591530	4085	4085	4085	4085	50
564	20241031	092500	184387280	4085	4090	4090	4085	520
565	20241031	092400	182262275	4090	4090	4095	4090	25
566	20241031	092300	182159920	4090	4090	4090	4085	2216
567	20241031	092200	173103980	4090	4090	4090	4090	2
568	20241031	092100	173095800	4090	4090	4090	4090	132
569	20241031	092000	172555920	4090	4090	4090	4080	5230
570	20241031	091900	151192780	4085	4090	4090	4080	1182
571	20241031	091800	146364520	4080	4080	4080	4075	850
572	20241031	091700	142896900	4080	4095	4095	4080	993
573	20241031	091600	138842015	4095	4095	4095	4095	1
574	20241031	091500	138837920	4095	4090	4095	4085	1292
575	20241031	091400	133553600	4095	4100	4100	4095	512
576	20241031	091300	131454415	4090	4095	4095	4090	520
577	20241031	091200	129326545	4095	4090	4095	4090	853
578	20241031	091100	125833685	4090	4085	4090	4080	915
579	20241031	091000	122098355	4080	4085	4085	4080	2449
580	20241031	090900	112096675	4090	4095	4095	4090	110
581	20241031	090800	111646770	4090	4095	4095	4090	348
582	20241031	090700	110223190	4095	4105	4110	4095	3524
583	20241031	090600	95762565	4105	4100	4105	4100	859
584	20241031	090500	92240600	4095	4095	4095	4090	1039
585	20241031	090400	87990750	4095	4100	4100	4095	318
586	20241031	090300	86688535	4100	4090	4100	4080	3855
587	20241031	090200	70945815	4090	4100	4100	4090	3347
588	20241031	090100	57231630	4100	4130	4130	4100	9436
589	20241031	090000	18490600	4130	4115	4135	4115	4449