KissMeData/005860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184600	898832685	4165	4165	4165	4165	6662
3	20241011	184500	898832685	4165	4165	4165	4165	0
4	20241011	184400	898832685	4165	4165	4165	4165	0
5	20241011	184300	898832685	4165	4165	4165	4165	0
6	20241011	184200	898832685	4165	4165	4165	4165	0
7	20241011	184100	898832685	4165	4165	4165	4165	0
8	20241011	184000	898832685	4165	4165	4165	4165	0
9	20241011	183900	898832685	4165	4165	4165	4165	0
10	20241011	183800	898832685	4165	4165	4165	4165	0
11	20241011	183700	898832685	4165	4165	4165	4165	0
12	20241011	183600	898832685	4165	4165	4165	4165	0
13	20241011	183500	898832685	4165	4165	4165	4165	0
14	20241011	183400	898832685	4165	4165	4165	4165	0
15	20241011	183300	898832685	4165	4165	4165	4165	0
16	20241011	183200	898832685	4165	4165	4165	4165	0
17	20241011	183100	898832685	4165	4165	4165	4165	0
18	20241011	183000	898832685	4165	4165	4165	4165	0
19	20241011	182900	898832685	4165	4165	4165	4165	0
20	20241011	182800	898832685	4165	4165	4165	4165	0
21	20241011	182700	898832685	4165	4165	4165	4165	0
22	20241011	182600	898832685	4165	4165	4165	4165	0
23	20241011	182500	898832685	4165	4165	4165	4165	0
24	20241011	182400	898832685	4165	4165	4165	4165	0
25	20241011	182300	898832685	4165	4165	4165	4165	0
26	20241011	182200	898832685	4165	4165	4165	4165	0
27	20241011	182100	898832685	4165	4165	4165	4165	0
28	20241011	182000	898832685	4165	4165	4165	4165	0
29	20241011	181900	898832685	4165	4165	4165	4165	0
30	20241011	181800	898832685	4165	4165	4165	4165	0
31	20241011	181700	898832685	4165	4165	4165	4165	0
32	20241011	181600	898832685	4165	4165	4165	4165	6662
33	20241011	181500	898832685	4165	4165	4165	4165	0
34	20241011	181400	898832685	4165	4165	4165	4165	0
35	20241011	181300	898832685	4165	4165	4165	4165	0
36	20241011	181200	898832685	4165	4165	4165	4165	0
37	20241011	181100	898832685	4165	4165	4165	4165	0
38	20241011	181000	898832685	4165	4165	4165	4165	0
39	20241011	180900	898832685	4165	4165	4165	4165	0
40	20241011	180800	898832685	4165	4165	4165	4165	0
41	20241011	180700	898832685	4165	4165	4165	4165	0
42	20241011	180600	898832685	4165	4165	4165	4165	0
43	20241011	180500	898832685	4165	4165	4165	4165	0
44	20241011	180400	898832685	4165	4165	4165	4165	0
45	20241011	180300	898832685	4165	4165	4165	4165	0
46	20241011	180200	898832685	4165	4165	4165	4165	0
47	20241011	180100	898832685	4165	4165	4165	4165	0
48	20241011	180000	898832685	4165	4165	4165	4165	0
49	20241011	175900	898832685	4165	4165	4165	4165	0
50	20241011	175800	898832685	4165	4165	4165	4165	0
51	20241011	175700	898832685	4165	4165	4165	4165	0
52	20241011	175600	898832685	4165	4165	4165	4165	0
53	20241011	175500	898832685	4165	4165	4165	4165	0
54	20241011	175400	898832685	4165	4165	4165	4165	0
55	20241011	175300	898832685	4165	4165	4165	4165	0
56	20241011	175200	898832685	4165	4165	4165	4165	0
57	20241011	175100	898832685	4165	4165	4165	4165	0
58	20241011	175000	898832685	4165	4165	4165	4165	0
59	20241011	174900	898832685	4165	4165	4165	4165	0
60	20241011	174800	898832685	4165	4165	4165	4165	0
61	20241011	174700	898832685	4165	4165	4165	4165	0
62	20241011	174600	898832685	4165	4165	4165	4165	6662
63	20241011	174500	898832685	4165	4165	4165	4165	0
64	20241011	174400	898832685	4165	4165	4165	4165	0
65	20241011	174300	898832685	4165	4165	4165	4165	0
66	20241011	174200	898832685	4165	4165	4165	4165	0
67	20241011	174100	898832685	4165	4165	4165	4165	0
68	20241011	174000	898832685	4165	4165	4165	4165	0
69	20241011	173900	898832685	4165	4165	4165	4165	0
70	20241011	173800	898832685	4165	4165	4165	4165	0
71	20241011	173700	898832685	4165	4165	4165	4165	0
72	20241011	173600	898832685	4165	4165	4165	4165	0
73	20241011	173500	898832685	4165	4165	4165	4165	0
74	20241011	173400	898832685	4165	4165	4165	4165	0
75	20241011	173300	898832685	4165	4165	4165	4165	0
76	20241011	173200	898832685	4165	4165	4165	4165	0
77	20241011	173100	898832685	4165	4165	4165	4165	0
78	20241011	173000	898832685	4165	4165	4165	4165	0
79	20241011	172900	898832685	4165	4165	4165	4165	0
80	20241011	172800	898832685	4165	4165	4165	4165	0
81	20241011	172700	898832685	4165	4165	4165	4165	0
82	20241011	172600	898832685	4165	4165	4165	4165	0
83	20241011	172500	898832685	4165	4165	4165	4165	0
84	20241011	172400	898832685	4165	4165	4165	4165	0
85	20241011	172300	898832685	4165	4165	4165	4165	0
86	20241011	172200	898832685	4165	4165	4165	4165	0
87	20241011	172100	898832685	4165	4165	4165	4165	0
88	20241011	172000	898832685	4165	4165	4165	4165	0
89	20241011	171900	898832685	4165	4165	4165	4165	0
90	20241011	171800	898832685	4165	4165	4165	4165	0
91	20241011	171700	898832685	4165	4165	4165	4165	0
92	20241011	171600	898832685	4165	4165	4165	4165	6662
93	20241011	171500	898832685	4165	4165	4165	4165	0
94	20241011	171400	898832685	4165	4165	4165	4165	0
95	20241011	171300	898832685	4165	4165	4165	4165	0
96	20241011	171200	898832685	4165	4165	4165	4165	0
97	20241011	171100	898832685	4165	4165	4165	4165	0
98	20241011	171000	898832685	4165	4165	4165	4165	0
99	20241011	170900	898832685	4165	4165	4165	4165	0
100	20241011	170800	898832685	4165	4165	4165	4165	0
101	20241011	170700	898832685	4165	4165	4165	4165	0
102	20241011	170600	898832685	4165	4165	4165	4165	0
103	20241011	170500	898832685	4165	4165	4165	4165	0
104	20241011	170400	898832685	4165	4165	4165	4165	0
105	20241011	170300	898832685	4165	4165	4165	4165	0
106	20241011	170200	898832685	4165	4165	4165	4165	0
107	20241011	170100	898832685	4165	4165	4165	4165	0
108	20241011	170000	898832685	4165	4165	4165	4165	0
109	20241011	165900	898832685	4165	4165	4165	4165	0
110	20241011	165800	898832685	4165	4165	4165	4165	0
111	20241011	165700	898832685	4165	4165	4165	4165	0
112	20241011	165600	898832685	4165	4165	4165	4165	0
113	20241011	165500	898832685	4165	4165	4165	4165	0
114	20241011	165400	898832685	4165	4165	4165	4165	0
115	20241011	165300	898832685	4165	4165	4165	4165	0
116	20241011	165200	898832685	4165	4165	4165	4165	0
117	20241011	165100	898832685	4165	4165	4165	4165	0
118	20241011	165000	898832685	4165	4165	4165	4165	0
119	20241011	164900	898832685	4165	4165	4165	4165	0
120	20241011	164800	898832685	4165	4165	4165	4165	0
121	20241011	164700	898832685	4165	4165	4165	4165	0
122	20241011	164600	898832685	4165	4165	4165	4165	6662
123	20241011	164500	898832685	4165	4165	4165	4165	0
124	20241011	164400	898832685	4165	4165	4165	4165	0
125	20241011	164300	898832685	4165	4165	4165	4165	0
126	20241011	164200	898832685	4165	4165	4165	4165	0
127	20241011	164100	898832685	4165	4165	4165	4165	0
128	20241011	164000	898832685	4165	4165	4165	4165	0
129	20241011	163900	898832685	4165	4165	4165	4165	0
130	20241011	163800	898832685	4165	4165	4165	4165	0
131	20241011	163700	898832685	4165	4165	4165	4165	0
132	20241011	163600	898832685	4165	4165	4165	4165	0
133	20241011	163500	898832685	4165	4165	4165	4165	0
134	20241011	163400	898832685	4165	4165	4165	4165	0
135	20241011	163300	898832685	4165	4165	4165	4165	0
136	20241011	163200	898832685	4165	4165	4165	4165	0
137	20241011	163100	898832685	4165	4165	4165	4165	0
138	20241011	163000	898832685	4165	4165	4165	4165	0
139	20241011	162900	898832685	4165	4165	4165	4165	0
140	20241011	162800	898832685	4165	4165	4165	4165	0
141	20241011	162700	898832685	4165	4165	4165	4165	0
142	20241011	162600	898832685	4165	4165	4165	4165	0
143	20241011	162500	898832685	4165	4165	4165	4165	0
144	20241011	162400	898832685	4165	4165	4165	4165	0
145	20241011	162300	898832685	4165	4165	4165	4165	0
146	20241011	162200	898832685	4165	4165	4165	4165	0
147	20241011	162100	898832685	4165	4165	4165	4165	0
148	20241011	162000	898832685	4165	4165	4165	4165	0
149	20241011	161900	898832685	4165	4165	4165	4165	0
150	20241011	161800	898832685	4165	4165	4165	4165	0
151	20241011	161700	898832685	4165	4165	4165	4165	0
152	20241011	161600	898832685	4165	4165	4165	4165	6662
153	20241011	161500	898832685	4165	4165	4165	4165	0
154	20241011	161400	898832685	4165	4165	4165	4165	0
155	20241011	161300	898832685	4165	4165	4165	4165	0
156	20241011	161200	898832685	4165	4165	4165	4165	0
157	20241011	161100	898832685	4165	4165	4165	4165	0
158	20241011	161000	898832685	4165	4165	4165	4165	0
159	20241011	160900	898832685	4165	4165	4165	4165	0
160	20241011	160800	898832685	4165	4165	4165	4165	0
161	20241011	160700	898832685	4165	4165	4165	4165	0
162	20241011	160600	898832685	4165	4165	4165	4165	0
163	20241011	160500	898832685	4165	4165	4165	4165	0
164	20241011	160400	898832685	4165	4165	4165	4165	0
165	20241011	160300	898832685	4165	4165	4165	4165	0
166	20241011	160200	898832685	4165	4165	4165	4165	0
167	20241011	160100	898832685	4165	4165	4165	4165	0
168	20241011	160000	898832685	4165	4165	4165	4165	0
169	20241011	155900	898832685	4165	4165	4165	4165	0
170	20241011	155800	898832685	4165	4165	4165	4165	0
171	20241011	155700	898832685	4165	4165	4165	4165	0
172	20241011	155600	898832685	4165	4165	4165	4165	0
173	20241011	155500	898832685	4165	4165	4165	4165	0
174	20241011	155400	898832685	4165	4165	4165	4165	0
175	20241011	155300	898832685	4165	4165	4165	4165	0
176	20241011	155200	898832685	4165	4165	4165	4165	0
177	20241011	155100	898832685	4165	4165	4165	4165	0
178	20241011	155000	898832685	4165	4165	4165	4165	0
179	20241011	154900	898832685	4165	4165	4165	4165	0
180	20241011	154800	898832685	4165	4165	4165	4165	0
181	20241011	154700	898832685	4165	4165	4165	4165	0
182	20241011	154600	898832685	4165	4165	4165	4165	6662
183	20241011	154500	898832685	4165	4165	4165	4165	0
184	20241011	154400	898832685	4165	4165	4165	4165	0
185	20241011	154300	898832685	4165	4165	4165	4165	0
186	20241011	154200	898832685	4165	4165	4165	4165	0
187	20241011	154100	898832685	4165	4165	4165	4165	0
188	20241011	154000	898832685	4165	4165	4165	4165	0
189	20241011	153900	898832685	4165	4165	4165	4165	0
190	20241011	153800	898832685	4165	4165	4165	4165	0
191	20241011	153700	898832685	4165	4165	4165	4165	0
192	20241011	153600	898832685	4165	4165	4165	4165	0
193	20241011	153500	898832685	4165	4165	4165	4165	0
194	20241011	153400	898832685	4165	4165	4165	4165	0
195	20241011	153300	898832685	4165	4165	4165	4165	0
196	20241011	153200	898832685	4165	4165	4165	4165	0
197	20241011	153100	898832685	4165	4165	4165	4165	0
198	20241011	153000	898832685	4165	4165	4165	4165	6662
199	20241011	152900	871085455	4165	4165	4165	4165	0
200	20241011	152800	871085455	4165	4165	4165	4165	0
201	20241011	152700	871085455	4165	4165	4165	4165	0
202	20241011	152600	871085455	4165	4165	4165	4165	0
203	20241011	152500	871085455	4165	4165	4165	4165	0
204	20241011	152400	871085455	4165	4165	4165	4165	0
205	20241011	152300	871085455	4165	4165	4165	4165	0
206	20241011	152200	871085455	4165	4165	4165	4165	0
207	20241011	152100	871085455	4165	4165	4165	4165	0
208	20241011	152000	871085455	4165	4165	4165	4165	0
209	20241011	151900	871085455	4165	4160	4165	4160	1434
210	20241011	151800	865120005	4160	4160	4160	4155	2414
211	20241011	151700	855079335	4160	4160	4160	4160	0
212	20241011	151600	855079335	4160	4165	4165	4160	1087
213	20241011	151500	850555155	4165	4165	4165	4165	12
214	20241011	151400	850505175	4165	4160	4165	4160	711
215	20241011	151300	847547400	4165	4165	4165	4165	22
216	20241011	151200	847455770	4160	4165	4165	4160	184
217	20241011	151100	846690310	4165	4165	4165	4165	0
218	20241011	151000	846690310	4165	4165	4165	4165	25
219	20241011	150900	846586185	4160	4160	4160	4155	1402
220	20241011	150800	840754575	4160	4160	4160	4155	762
221	20241011	150700	837584740	4160	4160	4160	4160	10
222	20241011	150600	837543140	4160	4160	4160	4160	648
223	20241011	150500	834847460	4160	4160	4160	4160	980
224	20241011	150400	830770660	4165	4165	4165	4165	20
225	20241011	150300	830687360	4170	4165	4170	4160	1022
226	20241011	150200	826432980	4170	4170	4170	4170	0
227	20241011	150100	826432980	4170	4170	4170	4170	10
228	20241011	150000	826391280	4170	4165	4170	4165	190
229	20241011	145900	825599920	4165	4165	4165	4165	300
230	20241011	145800	824350420	4165	4165	4165	4165	1107
231	20241011	145700	819739765	4165	4160	4165	4160	130
232	20241011	145600	819198835	4160	4160	4160	4160	316
233	20241011	145500	817884275	4160	4160	4160	4160	184
234	20241011	145400	817118835	4160	4160	4160	4160	246
235	20241011	145300	816095475	4155	4160	4160	4155	3023
236	20241011	145200	803531035	4155	4165	4165	4155	2222
237	20241011	145100	794287690	4165	4165	4165	4165	3
238	20241011	145000	794275195	4165	4165	4165	4165	0
239	20241011	144900	794275195	4165	4165	4165	4165	1191
240	20241011	144800	789314680	4160	4160	4160	4160	51
241	20241011	144700	789102520	4165	4165	4165	4165	1002
242	20241011	144600	784929190	4165	4165	4165	4165	977
243	20241011	144500	780859985	4165	4165	4165	4165	100
244	20241011	144400	780443485	4165	4165	4165	4165	10
245	20241011	144300	780401835	4165	4165	4165	4165	254
246	20241011	144200	779343925	4170	4170	4170	4170	0
247	20241011	144100	779343925	4170	4165	4170	4165	1559
248	20241011	144000	772844190	4165	4165	4165	4165	323
249	20241011	143900	771498895	4165	4165	4165	4165	195
250	20241011	143800	770686720	4165	4165	4165	4165	250
251	20241011	143700	769645470	4170	4170	4170	4170	200
252	20241011	143600	768811470	4170	4170	4170	4170	1
253	20241011	143500	768807300	4165	4165	4165	4165	550
254	20241011	143400	766516550	4165	4165	4165	4165	150
255	20241011	143300	765891800	4165	4165	4165	4165	0
256	20241011	143200	765891800	4165	4165	4165	4165	0
257	20241011	143100	765891800	4165	4165	4165	4165	380
258	20241011	143000	764309100	4170	4170	4170	4165	181
259	20241011	142900	763555225	4170	4170	4170	4170	0
260	20241011	142800	763555225	4170	4165	4170	4165	601
261	20241011	142700	761052055	4175	4170	4175	4170	104
262	20241011	142600	760617870	4165	4165	4165	4165	5
263	20241011	142500	760597045	4175	4175	4175	4175	0
264	20241011	142400	760597045	4175	4165	4175	4165	4
265	20241011	142300	760580365	4170	4170	4170	4170	1001
266	20241011	142200	756406195	4170	4170	4170	4170	1002
267	20241011	142100	752227855	4165	4170	4170	4165	1279
268	20241011	142000	746895625	4165	4175	4175	4165	102
269	20241011	141900	746470775	4165	4165	4165	4165	0
270	20241011	141800	746470775	4165	4165	4165	4165	4
271	20241011	141700	746454115	4165	4175	4175	4165	105
272	20241011	141600	746016740	4175	4165	4175	4165	741
273	20241011	141500	742927510	4175	4175	4175	4175	40
274	20241011	141400	742760510	4180	4180	4180	4180	0
275	20241011	141300	742760510	4180	4170	4180	4170	1034
276	20241011	141200	738448720	4170	4170	4170	4170	100
277	20241011	141100	738031720	4170	4180	4180	4170	1001
278	20241011	141000	733857530	4170	4165	4170	4165	1330
279	20241011	140900	728313205	4170	4170	4170	4170	50
280	20241011	140800	728104705	4170	4170	4170	4170	0
281	20241011	140700	728104705	4170	4170	4170	4170	1686
282	20241011	140600	721074085	4180	4180	4180	4180	0
283	20241011	140500	721074085	4180	4180	4180	4180	5
284	20241011	140400	721053185	4180	4180	4180	4180	10
285	20241011	140300	721011385	4180	4180	4180	4180	0
286	20241011	140200	721011385	4180	4180	4180	4180	2
287	20241011	140100	721003025	4170	4170	4170	4170	0
288	20241011	140000	721003025	4170	4170	4170	4170	45
289	20241011	135900	720815375	4180	4185	4185	4180	3892
290	20241011	135800	704545815	4185	4185	4185	4185	1
291	20241011	135700	704541630	4185	4170	4185	4170	960
292	20241011	135600	700538025	4170	4170	4170	4170	0
293	20241011	135500	700538025	4170	4175	4175	4170	1000
294	20241011	135400	696366260	4185	4185	4185	4185	0
295	20241011	135300	696366260	4185	4185	4185	4185	0
296	20241011	135200	696366260	4185	4185	4185	4185	0
297	20241011	135100	696366260	4185	4185	4185	4185	0
298	20241011	135000	696366260	4185	4175	4185	4175	42
299	20241011	134900	696190890	4185	4180	4185	4180	101
300	20241011	134800	695768705	4185	4185	4185	4185	94
301	20241011	134700	695375315	4185	4185	4185	4185	0
302	20241011	134600	695375315	4185	4180	4185	4180	378
303	20241011	134500	693795265	4185	4180	4185	4180	10
304	20241011	134400	693753440	4185	4175	4185	4175	22
305	20241011	134300	693661580	4175	4175	4175	4175	1
306	20241011	134200	693657405	4185	4180	4185	4180	898
307	20241011	134100	689903755	4180	4175	4180	4175	321
308	20241011	134000	688562070	4175	4175	4175	4175	683
309	20241011	133900	685710545	4175	4170	4175	4170	1150
310	20241011	133800	680910045	4170	4170	4170	4170	2
311	20241011	133700	680901705	4170	4175	4175	4170	155
312	20241011	133600	680255255	4170	4170	4170	4170	0
313	20241011	133500	680255255	4170	4170	4170	4170	0
314	20241011	133400	680255255	4170	4170	4170	4170	0
315	20241011	133300	680255255	4170	4170	4170	4170	270
316	20241011	133200	679129355	4170	4170	4170	4170	566
317	20241011	133100	676769135	4170	4170	4170	4170	0
318	20241011	133000	676769135	4170	4170	4170	4170	1026
319	20241011	132900	672490715	4175	4175	4175	4175	0
320	20241011	132800	672490715	4175	4165	4175	4165	381
321	20241011	132700	670903840	4165	4165	4165	4165	151
322	20241011	132600	670274925	4165	4165	4165	4165	0
323	20241011	132500	670274925	4165	4165	4165	4165	0
324	20241011	132400	670274925	4165	4165	4165	4165	200
325	20241011	132300	669441925	4170	4170	4170	4170	0
326	20241011	132200	669441925	4170	4170	4170	4170	2
327	20241011	132100	669433585	4170	4165	4170	4160	194
328	20241011	132000	668626040	4170	4170	4170	4170	0
329	20241011	131900	668626040	4170	4170	4170	4170	7
330	20241011	131800	668596850	4170	4170	4170	4170	184
331	20241011	131700	667829570	4170	4170	4170	4170	22
332	20241011	131600	667737830	4170	4170	4170	4170	2
333	20241011	131500	667729490	4170	4160	4170	4160	491
334	20241011	131400	665685850	4160	4160	4160	4160	15
335	20241011	131300	665623450	4160	4160	4160	4160	0
336	20241011	131200	665623450	4160	4160	4160	4160	62
337	20241011	131100	665365530	4160	4160	4160	4155	1364
338	20241011	131000	659692235	4160	4160	4160	4160	108
339	20241011	130900	659242955	4170	4170	4170	4170	0
340	20241011	130800	659242955	4170	4170	4170	4170	3
341	20241011	130700	659230445	4170	4170	4170	4170	0
342	20241011	130600	659230445	4170	4170	4170	4170	352
343	20241011	130500	657762605	4170	4160	4170	4160	20
344	20241011	130400	657679375	4160	4160	4160	4160	0
345	20241011	130300	657679375	4160	4165	4165	4160	11573
346	20241011	130200	609535685	4165	4165	4165	4165	475
347	20241011	130100	607557310	4165	4160	4165	4160	273
348	20241011	130000	606421430	4160	4160	4160	4160	5
349	20241011	125900	606400630	4160	4170	4170	4160	5004
350	20241011	125800	585558970	4170	4170	4170	4170	228
351	20241011	125700	584608210	4170	4170	4170	4170	1449
352	20241011	125600	578565880	4170	4170	4170	4170	143
353	20241011	125500	577969570	4175	4175	4175	4175	0
354	20241011	125400	577969570	4175	4175	4175	4175	0
355	20241011	125300	577969570	4175	4175	4175	4175	0
356	20241011	125200	577969570	4175	4175	4175	4175	0
357	20241011	125100	577969570	4175	4165	4175	4165	802
358	20241011	125000	574621240	4165	4165	4165	4165	7
359	20241011	124900	574592085	4170	4170	4170	4170	0
360	20241011	124800	574592085	4170	4170	4170	4170	759
361	20241011	124700	571427055	4170	4170	4170	4170	16
362	20241011	124600	571360335	4170	4170	4170	4170	1
363	20241011	124500	571356165	4165	4165	4165	4165	0
364	20241011	124400	571356165	4165	4165	4165	4165	0
365	20241011	124300	571356165	4165	4165	4165	4165	465
366	20241011	124200	569419440	4170	4170	4170	4170	17
367	20241011	124100	569348550	4170	4165	4170	4165	95
368	20241011	124000	568952775	4170	4170	4170	4170	0
369	20241011	123900	568952775	4170	4170	4170	4170	0
370	20241011	123800	568952775	4170	4170	4170	4170	30
371	20241011	123700	568827675	4165	4165	4165	4165	0
372	20241011	123600	568827675	4165	4165	4165	4165	0
373	20241011	123500	568827675	4165	4165	4165	4165	1
374	20241011	123400	568823510	4170	4170	4170	4170	130
375	20241011	123300	568281410	4170	4170	4170	4170	31
376	20241011	123200	568152140	4170	4170	4170	4170	20
377	20241011	123100	568068740	4165	4165	4165	4165	60
378	20241011	123000	567818840	4165	4165	4165	4165	212
379	20241011	122900	566935860	4170	4170	4170	4170	0
380	20241011	122800	566935860	4170	4170	4170	4170	69
381	20241011	122700	566648130	4165	4165	4165	4165	283
382	20241011	122600	565469435	4170	4170	4170	4170	1
383	20241011	122500	565465265	4165	4165	4165	4165	142
384	20241011	122400	564873835	4170	4170	4170	4170	4
385	20241011	122300	564857155	4170	4170	4170	4170	0
386	20241011	122200	564857155	4170	4170	4170	4170	0
387	20241011	122100	564857155	4170	4170	4170	4170	747
388	20241011	122000	561742165	4170	4170	4170	4170	4000
389	20241011	121900	545062165	4170	4165	4170	4165	101
390	20241011	121800	544641495	4170	4170	4170	4170	800
391	20241011	121700	541305495	4170	4170	4170	4170	12
392	20241011	121600	541255455	4170	4170	4170	4170	8
393	20241011	121500	541222095	4170	4170	4170	4170	260
394	20241011	121400	540137895	4170	4170	4170	4170	0
395	20241011	121300	540137895	4170	4170	4170	4170	1
396	20241011	121200	540133725	4170	4170	4170	4170	15
397	20241011	121100	540071175	4170	4165	4170	4165	301
398	20241011	121000	538817505	4170	4165	4170	4165	430
399	20241011	120900	537026500	4170	4175	4175	4170	115
400	20241011	120800	536546945	4170	4175	4175	4170	163
401	20241011	120700	535867135	4175	4175	4175	4175	400
402	20241011	120600	534197135	4175	4175	4175	4175	0
403	20241011	120500	534197135	4175	4175	4175	4175	0
404	20241011	120400	534197135	4175	4175	4175	4170	88
405	20241011	120300	533829910	4175	4175	4175	4175	0
406	20241011	120200	533829910	4175	4175	4175	4175	0
407	20241011	120100	533829910	4175	4175	4175	4175	0
408	20241011	120000	533829910	4175	4175	4175	4175	0
409	20241011	115900	533829910	4175	4175	4175	4175	0
410	20241011	115800	533829910	4175	4170	4175	4170	228
411	20241011	115700	532879045	4175	4175	4175	4175	15
412	20241011	115600	532816420	4175	4175	4175	4175	1
413	20241011	115500	532812245	4170	4170	4170	4170	0
414	20241011	115400	532812245	4170	4170	4170	4170	304
415	20241011	115300	531544565	4170	4170	4170	4170	63
416	20241011	115200	531281855	4170	4170	4170	4170	5
417	20241011	115100	531261005	4170	4175	4175	4170	920
418	20241011	115000	527424495	4175	4175	4175	4175	1
419	20241011	114900	527420320	4175	4175	4175	4175	0
420	20241011	114800	527420320	4175	4175	4175	4175	50
421	20241011	114700	527211570	4175	4175	4175	4175	0
422	20241011	114600	527211570	4175	4175	4175	4175	0
423	20241011	114500	527211570	4175	4175	4175	4175	100
424	20241011	114400	526794070	4175	4175	4175	4175	0
425	20241011	114300	526794070	4175	4175	4175	4175	5
426	20241011	114200	526773195	4175	4175	4175	4175	20
427	20241011	114100	526689695	4175	4175	4175	4175	2
428	20241011	114000	526681345	4170	4170	4170	4170	1
429	20241011	113900	526677175	4165	4165	4165	4165	0
430	20241011	113800	526677175	4165	4165	4165	4165	299
431	20241011	113700	525431840	4165	4165	4165	4165	0
432	20241011	113600	525431840	4165	4165	4165	4165	60
433	20241011	113500	525181940	4165	4165	4165	4165	0
434	20241011	113400	525181940	4165	4165	4165	4165	75
435	20241011	113300	524869565	4165	4165	4165	4165	407
436	20241011	113200	523174410	4165	4165	4165	4165	50
437	20241011	113100	522966160	4165	4165	4165	4165	0
438	20241011	113000	522966160	4165	4165	4165	4165	0
439	20241011	112900	522966160	4165	4165	4165	4165	0
440	20241011	112800	522966160	4165	4165	4165	4165	20
441	20241011	112700	522882860	4165	4165	4165	4165	0
442	20241011	112600	522882860	4165	4165	4165	4165	281
443	20241011	112500	521712495	4170	4170	4170	4170	100
444	20241011	112400	521295495	4170	4170	4170	4170	100
445	20241011	112300	520878495	4170	4170	4170	4170	420
446	20241011	112200	519127095	4170	4170	4170	4170	1564
447	20241011	112100	512605215	4170	4170	4170	4170	0
448	20241011	112000	512605215	4170	4170	4170	4170	204
449	20241011	111900	511754535	4170	4170	4170	4170	3
450	20241011	111800	511742025	4170	4170	4170	4170	0
451	20241011	111700	511742025	4170	4170	4170	4170	400
452	20241011	111600	510074025	4170	4170	4170	4170	10
453	20241011	111500	510032325	4175	4175	4180	4175	9747
454	20241011	111400	469338550	4185	4185	4185	4185	332
455	20241011	111300	467949130	4185	4185	4185	4185	0
456	20241011	111200	467949130	4185	4185	4185	4185	0
457	20241011	111100	467949130	4185	4185	4185	4185	0
458	20241011	111000	467949130	4185	4180	4185	4180	47
459	20241011	110900	467752665	4180	4180	4180	4180	5
460	20241011	110800	467731765	4175	4180	4180	4175	581
461	20241011	110700	465306010	4180	4180	4180	4180	0
462	20241011	110600	465306010	4180	4180	4180	4180	19
463	20241011	110500	465226590	4185	4185	4185	4185	1
464	20241011	110400	465222405	4180	4180	4180	4180	955
465	20241011	110300	461230505	4180	4175	4180	4175	1904
466	20241011	110200	453281290	4170	4170	4170	4170	100
467	20241011	110100	452864290	4175	4175	4175	4175	0
468	20241011	110000	452864290	4175	4165	4175	4165	4050
469	20241011	105900	435993465	4165	4165	4165	4160	7427
470	20241011	105800	405092700	4165	4165	4165	4165	400
471	20241011	105700	403426700	4170	4170	4170	4170	500
472	20241011	105600	401341700	4170	4170	4170	4170	137
473	20241011	105500	400770410	4170	4170	4170	4170	25
474	20241011	105400	400666160	4170	4170	4170	4170	0
475	20241011	105300	400666160	4170	4170	4170	4170	14
476	20241011	105200	400607780	4170	4170	4170	4170	100
477	20241011	105100	400190780	4170	4170	4170	4170	754
478	20241011	105000	397046600	4175	4175	4175	4175	100
479	20241011	104900	396629100	4175	4175	4175	4175	420
480	20241011	104800	394875600	4175	4175	4175	4175	0
481	20241011	104700	394875600	4175	4175	4175	4175	0
482	20241011	104600	394875600	4175	4180	4180	4175	22
483	20241011	104500	394783740	4180	4180	4180	4180	10
484	20241011	104400	394741940	4180	4180	4180	4180	0
485	20241011	104300	394741940	4180	4180	4180	4180	100
486	20241011	104200	394323940	4180	4180	4180	4180	674
487	20241011	104100	391506620	4180	4170	4180	4170	52
488	20241011	104000	391289280	4180	4180	4180	4180	0
489	20241011	103900	391289280	4180	4180	4180	4180	681
490	20241011	103800	388442700	4180	4180	4180	4180	1
491	20241011	103700	388438520	4175	4180	4180	4175	51
492	20241011	103600	388225590	4170	4170	4170	4170	2156
493	20241011	103500	379235070	4170	4175	4175	4170	279
494	20241011	103400	378071070	4175	4175	4175	4175	0
495	20241011	103300	378071070	4175	4175	4175	4175	50
496	20241011	103200	377862320	4180	4180	4180	4180	428
497	20241011	103100	376073280	4180	4170	4180	4170	261
498	20241011	103000	374984840	4170	4175	4175	4170	24
499	20241011	102900	374884665	4175	4170	4175	4170	900
500	20241011	102800	371131265	4170	4175	4175	4170	100
501	20241011	102700	370713770	4180	4175	4180	4175	46
502	20241011	102600	370521615	4175	4175	4175	4175	60
503	20241011	102500	370271115	4175	4175	4175	4175	8
504	20241011	102400	370237715	4175	4175	4175	4175	12
505	20241011	102300	370187615	4175	4170	4175	4170	375
506	20241011	102200	368623860	4170	4170	4170	4165	2187
507	20241011	102100	359509690	4170	4170	4170	4170	0
508	20241011	102000	359509690	4170	4170	4170	4170	1002
509	20241011	101900	355331350	4170	4170	4170	4170	5030
510	20241011	101800	334356250	4170	4170	4170	4170	24
511	20241011	101700	334256170	4170	4165	4170	4165	185
512	20241011	101600	333484735	4170	4170	4170	4170	20
513	20241011	101500	333401335	4170	4170	4170	4170	70
514	20241011	101400	333109435	4170	4170	4170	4170	5
515	20241011	101300	333088585	4170	4170	4170	4170	0
516	20241011	101200	333088585	4170	4170	4170	4170	6
517	20241011	101100	333063565	4170	4165	4170	4165	33
518	20241011	101000	332926115	4165	4165	4165	4165	216
519	20241011	100900	332026475	4165	4170	4170	4165	3003
520	20241011	100800	319511375	4170	4170	4170	4170	0
521	20241011	100700	319511375	4170	4170	4170	4170	3
522	20241011	100600	319498865	4170	4160	4170	4160	112
523	20241011	100500	319032845	4170	4170	4170	4170	1
524	20241011	100400	319028675	4160	4160	4170	4160	5054
525	20241011	100300	298003985	4160	4165	4165	4160	9685
526	20241011	100200	257712960	4170	4170	4170	4170	1
527	20241011	100100	257708790	4170	4170	4170	4170	0
528	20241011	100000	257708790	4170	4170	4170	4170	56
529	20241011	095900	257475270	4175	4175	4175	4175	69
530	20241011	095800	257187195	4175	4175	4175	4175	9
531	20241011	095700	257149620	4180	4180	4180	4180	14
532	20241011	095600	257091100	4180	4180	4180	4180	37
533	20241011	095500	256936440	4175	4175	4175	4175	15
534	20241011	095400	256873815	4175	4175	4180	4175	343
535	20241011	095300	255441165	4180	4170	4180	4165	1053
536	20241011	095200	251050175	4180	4170	4180	4170	228
537	20241011	095100	250097415	4180	4180	4180	4180	7
538	20241011	095000	250068155	4170	4170	4170	4170	25
539	20241011	094900	249963905	4165	4165	4165	4165	0
540	20241011	094800	249963905	4165	4165	4165	4165	1
541	20241011	094700	249959740	4190	4190	4190	4190	0
542	20241011	094600	249959740	4190	4170	4190	4160	675
543	20241011	094500	247151410	4170	4170	4170	4170	10
544	20241011	094400	247109710	4170	4175	4175	4170	1479
545	20241011	094300	240941970	4190	4190	4190	4190	161
546	20241011	094200	240267380	4190	4190	4190	4190	716
547	20241011	094100	237267340	4190	4180	4190	4175	3978
548	20241011	094000	220647860	4175	4175	4175	4175	0
549	20241011	093900	220647860	4175	4175	4175	4175	4
550	20241011	093800	220631160	4175	4175	4175	4175	0
551	20241011	093700	220631160	4175	4175	4175	4175	0
552	20241011	093600	220631160	4175	4175	4175	4175	1360
553	20241011	093500	214953160	4175	4170	4175	4170	295
554	20241011	093400	213722300	4175	4175	4175	4175	515
555	20241011	093300	211572175	4180	4170	4180	4170	57
556	20241011	093200	211333985	4190	4180	4190	4150	4103
557	20241011	093100	194262070	4190	4190	4190	4190	34
558	20241011	093000	194119610	4190	4180	4190	4180	1294
559	20241011	092900	188708740	4185	4185	4185	4185	153
560	20241011	092800	188068435	4185	4180	4185	4180	666
561	20241011	092700	185284530	4185	4185	4190	4185	1303
562	20241011	092600	179831470	4185	4185	4185	4185	547
563	20241011	092500	177542275	4190	4190	4190	4190	7
564	20241011	092400	177512945	4190	4180	4190	4180	58
565	20241011	092300	177269955	4180	4195	4195	4150	20530
566	20241011	092200	91624645	4200	4200	4200	4200	162
567	20241011	092100	90944245	4200	4200	4200	4200	316
568	20241011	092000	89617045	4200	4190	4200	4190	930
569	20241011	091900	85712395	4190	4190	4190	4190	620
570	20241011	091800	83114595	4190	4190	4190	4190	146
571	20241011	091700	82502855	4190	4190	4190	4190	5969
572	20241011	091600	57492745	4190	4190	4190	4190	666
573	20241011	091500	54702205	4190	4190	4190	4190	23
574	20241011	091400	54605835	4190	4195	4195	4190	222
575	20241011	091300	53675155	4195	4195	4195	4195	30
576	20241011	091200	53549305	4200	4185	4200	4180	125
577	20241011	091100	53024585	4180	4190	4190	4180	2794
578	20241011	091000	41339440	4185	4185	4185	4185	0
579	20241011	090900	41339440	4185	4195	4195	4185	822
580	20241011	090800	37896380	4195	4195	4200	4195	101
581	20241011	090700	37472235	4190	4210	4210	4190	61
582	20241011	090600	37216625	4190	4190	4190	4190	114
583	20241011	090500	36738965	4185	4185	4210	4185	2205
584	20241011	090400	27510840	4180	4200	4200	4180	4166
585	20241011	090300	10079200	4200	4205	4205	4200	1000
586	20241011	090200	5876700	4205	4185	4205	4185	108
587	20241011	090100	5424620	4185	4185	4185	4185	1
588	20241011	090000	5420435	4195	4190	4195	4185	1207