KissMeData/005860/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184600	668294350	4095	4095	4095	4095	3599
3	20241029	184500	668294350	4095	4095	4095	4095	0
4	20241029	184400	668294350	4095	4095	4095	4095	0
5	20241029	184300	668294350	4095	4095	4095	4095	0
6	20241029	184200	668294350	4095	4095	4095	4095	0
7	20241029	184100	668294350	4095	4095	4095	4095	0
8	20241029	184000	668294350	4095	4095	4095	4095	0
9	20241029	183900	668294350	4095	4095	4095	4095	0
10	20241029	183800	668294350	4095	4095	4095	4095	0
11	20241029	183700	668294350	4095	4095	4095	4095	0
12	20241029	183600	668294350	4095	4095	4095	4095	0
13	20241029	183500	668294350	4095	4095	4095	4095	0
14	20241029	183400	668294350	4095	4095	4095	4095	0
15	20241029	183300	668294350	4095	4095	4095	4095	0
16	20241029	183200	668294350	4095	4095	4095	4095	0
17	20241029	183100	668294350	4095	4095	4095	4095	0
18	20241029	183000	668294350	4095	4095	4095	4095	0
19	20241029	182900	668294350	4095	4095	4095	4095	0
20	20241029	182800	668294350	4095	4095	4095	4095	0
21	20241029	182700	668294350	4095	4095	4095	4095	0
22	20241029	182600	668294350	4095	4095	4095	4095	0
23	20241029	182500	668294350	4095	4095	4095	4095	0
24	20241029	182400	668294350	4095	4095	4095	4095	0
25	20241029	182300	668294350	4095	4095	4095	4095	0
26	20241029	182200	668294350	4095	4095	4095	4095	0
27	20241029	182100	668294350	4095	4095	4095	4095	0
28	20241029	182000	668294350	4095	4095	4095	4095	0
29	20241029	181900	668294350	4095	4095	4095	4095	0
30	20241029	181800	668294350	4095	4095	4095	4095	0
31	20241029	181700	668294350	4095	4095	4095	4095	0
32	20241029	181600	668294350	4095	4095	4095	4095	3599
33	20241029	181500	668294350	4095	4095	4095	4095	0
34	20241029	181400	668294350	4095	4095	4095	4095	0
35	20241029	181300	668294350	4095	4095	4095	4095	0
36	20241029	181200	668294350	4095	4095	4095	4095	0
37	20241029	181100	668294350	4095	4095	4095	4095	0
38	20241029	181000	668294350	4095	4095	4095	4095	0
39	20241029	180900	668294350	4095	4095	4095	4095	0
40	20241029	180800	668294350	4095	4095	4095	4095	0
41	20241029	180700	668294350	4095	4095	4095	4095	0
42	20241029	180600	668294350	4095	4095	4095	4095	0
43	20241029	180500	668294350	4095	4095	4095	4095	0
44	20241029	180400	668294350	4095	4095	4095	4095	0
45	20241029	180300	668294350	4095	4095	4095	4095	0
46	20241029	180200	668294350	4095	4095	4095	4095	0
47	20241029	180100	668294350	4095	4095	4095	4095	0
48	20241029	180000	668294350	4095	4095	4095	4095	0
49	20241029	175900	668294350	4095	4095	4095	4095	0
50	20241029	175800	668294350	4095	4095	4095	4095	0
51	20241029	175700	668294350	4095	4095	4095	4095	0
52	20241029	175600	668294350	4095	4095	4095	4095	0
53	20241029	175500	668294350	4095	4095	4095	4095	0
54	20241029	175400	668294350	4095	4095	4095	4095	0
55	20241029	175300	668294350	4095	4095	4095	4095	0
56	20241029	175200	668294350	4095	4095	4095	4095	0
57	20241029	175100	668294350	4095	4095	4095	4095	0
58	20241029	175000	668294350	4095	4095	4095	4095	0
59	20241029	174900	668294350	4095	4095	4095	4095	0
60	20241029	174800	668294350	4095	4095	4095	4095	0
61	20241029	174700	668294350	4095	4095	4095	4095	0
62	20241029	174600	668294350	4095	4095	4095	4095	3599
63	20241029	174500	668294350	4095	4095	4095	4095	0
64	20241029	174400	668294350	4095	4095	4095	4095	0
65	20241029	174300	668294350	4095	4095	4095	4095	0
66	20241029	174200	668294350	4095	4095	4095	4095	0
67	20241029	174100	668294350	4095	4095	4095	4095	0
68	20241029	174000	668294350	4095	4095	4095	4095	0
69	20241029	173900	668294350	4095	4095	4095	4095	0
70	20241029	173800	668294350	4095	4095	4095	4095	0
71	20241029	173700	668294350	4095	4095	4095	4095	0
72	20241029	173600	668294350	4095	4095	4095	4095	0
73	20241029	173500	668294350	4095	4095	4095	4095	0
74	20241029	173400	668294350	4095	4095	4095	4095	0
75	20241029	173300	668294350	4095	4095	4095	4095	0
76	20241029	173200	668294350	4095	4095	4095	4095	0
77	20241029	173100	668294350	4095	4095	4095	4095	0
78	20241029	173000	668294350	4095	4095	4095	4095	0
79	20241029	172900	668294350	4095	4095	4095	4095	0
80	20241029	172800	668294350	4095	4095	4095	4095	0
81	20241029	172700	668294350	4095	4095	4095	4095	0
82	20241029	172600	668294350	4095	4095	4095	4095	0
83	20241029	172500	668294350	4095	4095	4095	4095	0
84	20241029	172400	668294350	4095	4095	4095	4095	0
85	20241029	172300	668294350	4095	4095	4095	4095	0
86	20241029	172200	668294350	4095	4095	4095	4095	0
87	20241029	172100	668294350	4095	4095	4095	4095	0
88	20241029	172000	668294350	4095	4095	4095	4095	0
89	20241029	171900	668294350	4095	4095	4095	4095	0
90	20241029	171800	668294350	4095	4095	4095	4095	0
91	20241029	171700	668294350	4095	4095	4095	4095	0
92	20241029	171600	668294350	4095	4095	4095	4095	3599
93	20241029	171500	668294350	4095	4095	4095	4095	0
94	20241029	171400	668294350	4095	4095	4095	4095	0
95	20241029	171300	668294350	4095	4095	4095	4095	0
96	20241029	171200	668294350	4095	4095	4095	4095	0
97	20241029	171100	668294350	4095	4095	4095	4095	0
98	20241029	171000	668294350	4095	4095	4095	4095	0
99	20241029	170900	668294350	4095	4095	4095	4095	0
100	20241029	170800	668294350	4095	4095	4095	4095	0
101	20241029	170700	668294350	4095	4095	4095	4095	0
102	20241029	170600	668294350	4095	4095	4095	4095	0
103	20241029	170500	668294350	4095	4095	4095	4095	0
104	20241029	170400	668294350	4095	4095	4095	4095	0
105	20241029	170300	668294350	4095	4095	4095	4095	0
106	20241029	170200	668294350	4095	4095	4095	4095	0
107	20241029	170100	668294350	4095	4095	4095	4095	0
108	20241029	170000	668294350	4095	4095	4095	4095	0
109	20241029	165900	668294350	4095	4095	4095	4095	0
110	20241029	165800	668294350	4095	4095	4095	4095	0
111	20241029	165700	668294350	4095	4095	4095	4095	0
112	20241029	165600	668294350	4095	4095	4095	4095	0
113	20241029	165500	668294350	4095	4095	4095	4095	0
114	20241029	165400	668294350	4095	4095	4095	4095	0
115	20241029	165300	668294350	4095	4095	4095	4095	0
116	20241029	165200	668294350	4095	4095	4095	4095	0
117	20241029	165100	668294350	4095	4095	4095	4095	0
118	20241029	165000	668294350	4095	4095	4095	4095	0
119	20241029	164900	668294350	4095	4095	4095	4095	0
120	20241029	164800	668294350	4095	4095	4095	4095	0
121	20241029	164700	668294350	4095	4095	4095	4095	0
122	20241029	164600	668294350	4095	4095	4095	4095	3599
123	20241029	164500	668294350	4095	4095	4095	4095	0
124	20241029	164400	668294350	4095	4095	4095	4095	0
125	20241029	164300	668294350	4095	4095	4095	4095	0
126	20241029	164200	668294350	4095	4095	4095	4095	0
127	20241029	164100	668294350	4095	4095	4095	4095	0
128	20241029	164000	668294350	4095	4095	4095	4095	0
129	20241029	163900	668294350	4095	4095	4095	4095	0
130	20241029	163800	668294350	4095	4095	4095	4095	0
131	20241029	163700	668294350	4095	4095	4095	4095	0
132	20241029	163600	668294350	4095	4095	4095	4095	0
133	20241029	163500	668294350	4095	4095	4095	4095	0
134	20241029	163400	668294350	4095	4095	4095	4095	0
135	20241029	163300	668294350	4095	4095	4095	4095	0
136	20241029	163200	668294350	4095	4095	4095	4095	0
137	20241029	163100	668294350	4095	4095	4095	4095	0
138	20241029	163000	668294350	4095	4095	4095	4095	0
139	20241029	162900	668294350	4095	4095	4095	4095	0
140	20241029	162800	668294350	4095	4095	4095	4095	0
141	20241029	162700	668294350	4095	4095	4095	4095	0
142	20241029	162600	668294350	4095	4095	4095	4095	0
143	20241029	162500	668294350	4095	4095	4095	4095	0
144	20241029	162400	668294350	4095	4095	4095	4095	0
145	20241029	162300	668294350	4095	4095	4095	4095	0
146	20241029	162200	668294350	4095	4095	4095	4095	0
147	20241029	162100	668294350	4095	4095	4095	4095	0
148	20241029	162000	668294350	4095	4095	4095	4095	0
149	20241029	161900	668294350	4095	4095	4095	4095	0
150	20241029	161800	668294350	4095	4095	4095	4095	0
151	20241029	161700	668294350	4095	4095	4095	4095	0
152	20241029	161600	668294350	4095	4095	4095	4095	3599
153	20241029	161500	668294350	4095	4095	4095	4095	0
154	20241029	161400	668294350	4095	4095	4095	4095	0
155	20241029	161300	668294350	4095	4095	4095	4095	0
156	20241029	161200	668294350	4095	4095	4095	4095	0
157	20241029	161100	668294350	4095	4095	4095	4095	0
158	20241029	161000	668294350	4095	4095	4095	4095	0
159	20241029	160900	668294350	4095	4095	4095	4095	0
160	20241029	160800	668294350	4095	4095	4095	4095	0
161	20241029	160700	668294350	4095	4095	4095	4095	0
162	20241029	160600	668294350	4095	4095	4095	4095	0
163	20241029	160500	668294350	4095	4095	4095	4095	0
164	20241029	160400	668294350	4095	4095	4095	4095	0
165	20241029	160300	668294350	4095	4095	4095	4095	0
166	20241029	160200	668294350	4095	4095	4095	4095	0
167	20241029	160100	668294350	4095	4095	4095	4095	0
168	20241029	160000	668294350	4095	4095	4095	4095	0
169	20241029	155900	668294350	4095	4095	4095	4095	0
170	20241029	155800	668294350	4095	4095	4095	4095	0
171	20241029	155700	668294350	4095	4095	4095	4095	0
172	20241029	155600	668294350	4095	4095	4095	4095	0
173	20241029	155500	668294350	4095	4095	4095	4095	0
174	20241029	155400	668294350	4095	4095	4095	4095	0
175	20241029	155300	668294350	4095	4095	4095	4095	0
176	20241029	155200	668294350	4095	4095	4095	4095	0
177	20241029	155100	668294350	4095	4095	4095	4095	0
178	20241029	155000	668294350	4095	4095	4095	4095	0
179	20241029	154900	668294350	4095	4095	4095	4095	0
180	20241029	154800	668294350	4095	4095	4095	4095	0
181	20241029	154700	668294350	4095	4095	4095	4095	0
182	20241029	154600	668294350	4095	4095	4095	4095	3599
183	20241029	154500	668294350	4095	4095	4095	4095	0
184	20241029	154400	668294350	4095	4095	4095	4095	0
185	20241029	154300	668294350	4095	4095	4095	4095	0
186	20241029	154200	668294350	4095	4095	4095	4095	0
187	20241029	154100	668294350	4095	4095	4095	4095	0
188	20241029	154000	668294350	4095	4095	4095	4095	0
189	20241029	153900	668294350	4095	4095	4095	4095	0
190	20241029	153800	668294350	4095	4095	4095	4095	0
191	20241029	153700	668294350	4095	4095	4095	4095	0
192	20241029	153600	668294350	4095	4095	4095	4095	0
193	20241029	153500	668294350	4095	4095	4095	4095	0
194	20241029	153400	668294350	4095	4095	4095	4095	0
195	20241029	153300	668294350	4095	4095	4095	4095	0
196	20241029	153200	668294350	4095	4095	4095	4095	0
197	20241029	153100	668294350	4095	4095	4095	4095	0
198	20241029	153000	668294350	4095	4095	4095	4095	3599
199	20241029	152900	653556445	4095	4095	4095	4095	0
200	20241029	152800	653556445	4095	4095	4095	4095	0
201	20241029	152700	653556445	4095	4095	4095	4095	0
202	20241029	152600	653556445	4095	4095	4095	4095	0
203	20241029	152500	653556445	4095	4095	4095	4095	0
204	20241029	152400	653556445	4095	4095	4095	4095	0
205	20241029	152300	653556445	4095	4095	4095	4095	0
206	20241029	152200	653556445	4095	4095	4095	4095	0
207	20241029	152100	653556445	4095	4095	4095	4095	0
208	20241029	152000	653556445	4095	4095	4095	4095	0
209	20241029	151900	653556445	4095	4095	4095	4080	1724
210	20241029	151800	646509665	4095	4095	4100	4095	1489
211	20241029	151700	640406110	4095	4095	4095	4095	10
212	20241029	151600	640365160	4095	4095	4095	4095	0
213	20241029	151500	640365160	4095	4100	4100	4095	618
214	20241029	151400	637833950	4095	4095	4095	4095	28
215	20241029	151300	637719290	4100	4095	4100	4095	511
216	20241029	151200	635624245	4095	4095	4095	4095	39
217	20241029	151100	635464540	4090	4090	4090	4090	0
218	20241029	151000	635464540	4090	4090	4090	4090	234
219	20241029	150900	634507480	4090	4090	4090	4090	500
220	20241029	150800	632462480	4100	4100	4100	4100	505
221	20241029	150700	630391980	4100	4100	4100	4100	100
222	20241029	150600	629981980	4100	4100	4100	4100	242
223	20241029	150500	628989780	4090	4090	4090	4090	1100
224	20241029	150400	624490780	4090	4090	4090	4090	37
225	20241029	150300	624339450	4100	4100	4100	4100	195
226	20241029	150200	623539950	4100	4100	4100	4100	640
227	20241029	150100	620915950	4100	4095	4100	4095	1303
228	20241029	150000	615574190	4095	4095	4095	4095	146
229	20241029	145900	614976320	4095	4085	4095	4085	2742
230	20241029	145800	603763105	4085	4090	4090	4085	2377
231	20241029	145700	594052810	4085	4085	4085	4085	100
232	20241029	145600	593644310	4085	4085	4085	4085	38
233	20241029	145500	593489080	4085	4090	4090	4085	231
234	20241029	145400	592545440	4090	4085	4090	4085	114
235	20241029	145300	592079730	4090	4090	4090	4090	749
236	20241029	145200	589016320	4090	4090	4090	4090	101
237	20241029	145100	588603230	4090	4090	4090	4090	0
238	20241029	145000	588603230	4090	4090	4090	4090	0
239	20241029	144900	588603230	4090	4090	4090	4090	911
240	20241029	144800	584877240	4090	4090	4090	4090	5
241	20241029	144700	584856790	4090	4090	4090	4090	128
242	20241029	144600	584333270	4085	4090	4090	4085	206
243	20241029	144500	583491730	4090	4090	4090	4090	500
244	20241029	144400	581446730	4090	4085	4090	4085	217
245	20241029	144300	580560280	4080	4080	4080	4080	1
246	20241029	144200	580556200	4085	4085	4085	4085	800
247	20241029	144100	577288200	4085	4085	4085	4085	600
248	20241029	144000	574837200	4085	4085	4085	4085	2
249	20241029	143900	574829030	4085	4085	4085	4085	2
250	20241029	143800	574820860	4085	4085	4085	4085	4
251	20241029	143700	574804520	4085	4085	4085	4085	12
252	20241029	143600	574755500	4080	4080	4080	4080	106
253	20241029	143500	574323020	4080	4080	4080	4080	0
254	20241029	143400	574323020	4080	4080	4080	4080	0
255	20241029	143300	574323020	4080	4080	4080	4080	42
256	20241029	143200	574151660	4080	4080	4080	4080	235
257	20241029	143100	573192860	4080	4080	4080	4080	313
258	20241029	143000	571915820	4080	4080	4080	4080	11
259	20241029	142900	571870940	4080	4075	4080	4075	160
260	20241029	142800	571218390	4075	4075	4075	4075	350
261	20241029	142700	569792140	4075	4075	4075	4075	255
262	20241029	142600	568753015	4080	4080	4080	4080	500
263	20241029	142500	566713015	4080	4080	4080	4080	0
264	20241029	142400	566713015	4080	4080	4080	4080	0
265	20241029	142300	566713015	4080	4080	4080	4080	1
266	20241029	142200	566708935	4075	4080	4080	4075	85
267	20241029	142100	566362310	4080	4080	4080	4080	0
268	20241029	142000	566362310	4080	4080	4080	4080	0
269	20241029	141900	566362310	4080	4075	4080	4075	1403
270	20241029	141800	560643070	4080	4080	4080	4080	13
271	20241029	141700	560590030	4080	4080	4080	4080	534
272	20241029	141600	558411310	4075	4075	4075	4075	189
273	20241029	141500	557641135	4075	4075	4075	4075	757
274	20241029	141400	554556360	4075	4075	4075	4075	4426
275	20241029	141300	536520410	4075	4075	4075	4075	0
276	20241029	141200	536520410	4075	4075	4075	4075	0
277	20241029	141100	536520410	4075	4075	4075	4075	1
278	20241029	141000	536516335	4075	4075	4075	4075	0
279	20241029	140900	536516335	4075	4080	4080	4075	3110
280	20241029	140800	523843035	4075	4075	4075	4075	0
281	20241029	140700	523843035	4075	4075	4075	4075	528
282	20241029	140600	521691435	4075	4075	4075	4075	49
283	20241029	140500	521491760	4075	4075	4075	4075	104
284	20241029	140400	521067960	4080	4080	4080	4080	0
285	20241029	140300	521067960	4080	4080	4080	4080	1
286	20241029	140200	521063880	4080	4080	4080	4080	2
287	20241029	140100	521055720	4075	4075	4075	4075	793
288	20241029	140000	517824245	4080	4080	4080	4080	4332
289	20241029	135900	500149685	4075	4075	4075	4075	44
290	20241029	135800	499970385	4075	4075	4075	4075	162
291	20241029	135700	499310235	4080	4080	4080	4075	892
292	20241029	135600	495674415	4080	4080	4080	4080	50
293	20241029	135500	495470415	4080	4080	4080	4080	823
294	20241029	135400	492112575	4080	4080	4080	4080	831
295	20241029	135300	488722095	4080	4080	4080	4080	58
296	20241029	135200	488485455	4080	4080	4080	4080	200
297	20241029	135100	487669455	4080	4080	4080	4080	39
298	20241029	135000	487510335	4085	4085	4085	4085	17
299	20241029	134900	487440890	4085	4085	4085	4085	0
300	20241029	134800	487440890	4085	4085	4085	4085	1
301	20241029	134700	487436805	4080	4080	4080	4080	0
302	20241029	134600	487436805	4080	4080	4080	4080	100
303	20241029	134500	487028805	4080	4080	4080	4080	0
304	20241029	134400	487028805	4080	4080	4080	4080	300
305	20241029	134300	485804805	4080	4080	4080	4080	169
306	20241029	134200	485115285	4085	4085	4085	4085	0
307	20241029	134100	485115285	4085	4085	4085	4085	173
308	20241029	134000	484408580	4085	4085	4085	4085	22
309	20241029	133900	484318710	4085	4085	4085	4085	6
310	20241029	133800	484294200	4080	4080	4080	4080	0
311	20241029	133700	484294200	4080	4080	4080	4080	0
312	20241029	133600	484294200	4080	4080	4080	4080	0
313	20241029	133500	484294200	4080	4080	4080	4080	0
314	20241029	133400	484294200	4080	4080	4080	4080	0
315	20241029	133300	484294200	4080	4080	4080	4080	0
316	20241029	133200	484294200	4080	4085	4085	4080	62
317	20241029	133100	484040990	4085	4085	4085	4085	50
318	20241029	133000	483836740	4085	4080	4085	4080	508
319	20241029	132900	481761600	4080	4080	4080	4080	0
320	20241029	132800	481761600	4080	4085	4085	4080	21
321	20241029	132700	481675915	4080	4080	4080	4080	0
322	20241029	132600	481675915	4080	4080	4080	4080	0
323	20241029	132500	481675915	4080	4080	4080	4080	2
324	20241029	132400	481667755	4080	4080	4080	4080	1
325	20241029	132300	481663675	4080	4080	4080	4080	357
326	20241029	132200	480207115	4080	4080	4080	4080	188
327	20241029	132100	479440075	4080	4080	4080	4080	40
328	20241029	132000	479276875	4080	4080	4080	4080	1455
329	20241029	131900	473340475	4080	4080	4080	4080	0
330	20241029	131800	473340475	4080	4080	4080	4080	200
331	20241029	131700	472524475	4080	4080	4080	4080	100
332	20241029	131600	472116475	4085	4085	4085	4085	0
333	20241029	131500	472116475	4085	4085	4085	4085	1
334	20241029	131400	472112390	4080	4080	4080	4080	24
335	20241029	131300	472014470	4085	4080	4085	4080	186
336	20241029	131200	471255445	4075	4075	4075	4075	1000
337	20241029	131100	467180445	4075	4075	4075	4075	30
338	20241029	131000	467058195	4080	4080	4080	4080	260
339	20241029	130900	465997395	4080	4080	4080	4080	0
340	20241029	130800	465997395	4080	4080	4080	4080	108
341	20241029	130700	465556755	4080	4080	4080	4080	0
342	20241029	130600	465556755	4080	4080	4080	4080	149
343	20241029	130500	464948835	4075	4075	4075	4075	100
344	20241029	130400	464541335	4080	4080	4080	4080	22
345	20241029	130300	464451575	4080	4080	4080	4080	1488
346	20241029	130200	458380535	4085	4085	4085	4085	15
347	20241029	130100	458319260	4085	4085	4085	4085	13
348	20241029	130000	458266155	4080	4080	4080	4080	0
349	20241029	125900	458266155	4080	4080	4080	4080	200
350	20241029	125800	457450155	4080	4080	4080	4080	0
351	20241029	125700	457450155	4080	4085	4085	4080	102
352	20241029	125600	457033985	4085	4085	4085	4085	5
353	20241029	125500	457013560	4080	4080	4080	4080	0
354	20241029	125400	457013560	4080	4080	4080	4080	0
355	20241029	125300	457013560	4080	4080	4080	4080	0
356	20241029	125200	457013560	4080	4075	4080	4075	1911
357	20241029	125100	449222450	4080	4080	4080	4080	245
358	20241029	125000	448222850	4075	4075	4075	4075	0
359	20241029	124900	448222850	4075	4085	4085	4075	104
360	20241029	124800	447799010	4075	4080	4080	4075	449
361	20241029	124700	445967455	4085	4085	4085	4085	1
362	20241029	124600	445963370	4085	4085	4085	4085	1
363	20241029	124500	445959285	4085	4085	4085	4085	98
364	20241029	124400	445558955	4080	4080	4080	4080	0
365	20241029	124300	445558955	4080	4080	4080	4080	0
366	20241029	124200	445558955	4080	4080	4080	4080	1113
367	20241029	124100	441017915	4080	4080	4080	4080	1738
368	20241029	124000	433926875	4085	4085	4085	4085	0
369	20241029	123900	433926875	4085	4080	4085	4080	603
370	20241029	123800	431466620	4085	4085	4085	4085	2
371	20241029	123700	431458450	4085	4085	4085	4085	19
372	20241029	123600	431380835	4085	4085	4085	4085	107
373	20241029	123500	430943740	4085	4095	4095	4085	12
374	20241029	123400	430894700	4095	4080	4095	4080	62
375	20241029	123300	430641725	4080	4080	4080	4080	50
376	20241029	123200	430437725	4080	4080	4080	4080	3775
377	20241029	123100	415035725	4090	4090	4090	4090	0
378	20241029	123000	415035725	4090	4090	4090	4090	10
379	20241029	122900	414994825	4085	4085	4085	4085	500
380	20241029	122800	412952325	4085	4090	4090	4085	502
381	20241029	122700	410901650	4085	4085	4085	4085	50
382	20241029	122600	410697400	4085	4085	4085	4085	0
383	20241029	122500	410697400	4085	4090	4090	4085	263
384	20241029	122400	409622970	4085	4090	4090	4085	500
385	20241029	122300	407579970	4090	4095	4095	4090	1268
386	20241029	122200	402390065	4095	4095	4095	4095	243
387	20241029	122100	401394980	4095	4095	4095	4095	12
388	20241029	122000	401345840	4095	4095	4095	4095	0
389	20241029	121900	401345840	4095	4095	4095	4095	12
390	20241029	121800	401296700	4095	4095	4095	4095	0
391	20241029	121700	401296700	4095	4095	4095	4095	10
392	20241029	121600	401255750	4095	4095	4095	4095	11
393	20241029	121500	401210705	4095	4095	4095	4095	1
394	20241029	121400	401206610	4095	4095	4095	4095	3
395	20241029	121300	401194325	4085	4085	4090	4085	262
396	20241029	121200	400124030	4090	4090	4090	4090	0
397	20241029	121100	400124030	4090	4090	4090	4090	0
398	20241029	121000	400124030	4090	4090	4090	4090	0
399	20241029	120900	400124030	4090	4090	4090	4090	1000
400	20241029	120800	396034030	4085	4085	4085	4085	3
401	20241029	120700	396021775	4080	4080	4080	4080	2
402	20241029	120600	396013615	4080	4085	4085	4080	301
403	20241029	120500	394785530	4085	4080	4085	4080	246
404	20241029	120400	393781845	4085	4085	4085	4085	1
405	20241029	120300	393777760	4080	4080	4080	4080	1
406	20241029	120200	393773680	4090	4090	4090	4090	1
407	20241029	120100	393769590	4085	4090	4090	4085	1139
408	20241029	120000	389116770	4090	4090	4090	4090	2
409	20241029	115900	389108590	4085	4085	4085	4085	200
410	20241029	115800	388291590	4090	4090	4090	4090	2
411	20241029	115700	388283410	4090	4090	4090	4090	0
412	20241029	115600	388283410	4090	4090	4090	4090	0
413	20241029	115500	388283410	4090	4090	4090	4090	0
414	20241029	115400	388283410	4090	4090	4090	4090	0
415	20241029	115300	388283410	4090	4085	4090	4085	701
416	20241029	115200	385419820	4085	4085	4085	4085	2920
417	20241029	115100	373491620	4085	4085	4085	4085	2030
418	20241029	115000	365199070	4085	4090	4090	4085	16
419	20241029	114900	365133700	4090	4090	4090	4090	104
420	20241029	114800	364708340	4090	4090	4090	4090	21
421	20241029	114700	364622450	4090	4090	4090	4090	4
422	20241029	114600	364606090	4090	4090	4090	4090	200
423	20241029	114500	363788090	4090	4090	4090	4090	0
424	20241029	114400	363788090	4090	4090	4090	4090	11
425	20241029	114300	363743100	4085	4090	4090	4085	565
426	20241029	114200	361434725	4090	4095	4095	4090	5
427	20241029	114100	361414255	4095	4095	4095	4095	27
428	20241029	114000	361303690	4095	4100	4100	4095	60
429	20241029	113900	361057740	4095	4095	4095	4095	104
430	20241029	113800	360631860	4095	4095	4095	4095	0
431	20241029	113700	360631860	4095	4095	4095	4095	503
432	20241029	113600	358572075	4100	4100	4100	4095	16
433	20241029	113500	358506500	4100	4100	4100	4100	1280
434	20241029	113400	353258500	4095	4095	4095	4095	167
435	20241029	113300	352574635	4095	4095	4095	4085	537
436	20241029	113200	350375630	4085	4085	4085	4085	0
437	20241029	113100	350375630	4085	4085	4085	4085	100
438	20241029	113000	349967130	4090	4090	4090	4090	310
439	20241029	112900	348699230	4090	4090	4090	4090	10
440	20241029	112800	348658330	4090	4085	4090	4085	1410
441	20241029	112700	342896630	4090	4090	4090	4090	210
442	20241029	112600	342037730	4090	4090	4090	4090	0
443	20241029	112500	342037730	4090	4085	4090	4085	1622
444	20241029	112400	335404015	4090	4090	4090	4090	20
445	20241029	112300	335322215	4085	4085	4085	4085	0
446	20241029	112200	335322215	4085	4085	4085	4085	234
447	20241029	112100	334366325	4085	4085	4085	4085	20
448	20241029	112000	334284625	4085	4085	4085	4085	2
449	20241029	111900	334276455	4085	4085	4085	4085	51
450	20241029	111800	334068120	4080	4080	4080	4080	0
451	20241029	111700	334068120	4080	4080	4080	4080	150
452	20241029	111600	333456120	4085	4085	4085	4085	265
453	20241029	111500	332373595	4080	4080	4080	4080	102
454	20241029	111400	331957435	4085	4085	4085	4085	0
455	20241029	111300	331957435	4085	4085	4085	4085	5
456	20241029	111200	331937010	4085	4085	4085	4085	23
457	20241029	111100	331843055	4085	4085	4085	4085	20
458	20241029	111000	331761355	4085	4085	4085	4085	5
459	20241029	110900	331740930	4085	4085	4085	4085	1
460	20241029	110800	331736845	4085	4085	4085	4085	4
461	20241029	110700	331720505	4085	4085	4085	4085	0
462	20241029	110600	331720505	4085	4085	4085	4085	0
463	20241029	110500	331720505	4085	4085	4085	4085	1000
464	20241029	110400	327635505	4085	4085	4085	4085	43
465	20241029	110300	327459850	4085	4085	4085	4085	35
466	20241029	110200	327316875	4080	4080	4080	4080	9
467	20241029	110100	327280155	4085	4085	4085	4085	1
468	20241029	110000	327276070	4090	4090	4090	4090	5
469	20241029	105900	327255620	4090	4090	4090	4090	10
470	20241029	105800	327214720	4090	4090	4090	4090	0
471	20241029	105700	327214720	4090	4085	4090	4080	4393
472	20241029	105600	309291120	4090	4090	4090	4090	0
473	20241029	105500	309291120	4090	4090	4090	4090	9
474	20241029	105400	309254310	4085	4085	4085	4085	81
475	20241029	105300	308923425	4080	4080	4080	4080	337
476	20241029	105200	307548465	4080	4085	4085	4080	320
477	20241029	105100	306242700	4085	4085	4085	4085	63
478	20241029	105000	305985345	4085	4085	4085	4085	40
479	20241029	104900	305821945	4085	4085	4085	4085	717
480	20241029	104800	302893000	4090	4090	4090	4090	54
481	20241029	104700	302672140	4085	4085	4085	4085	0
482	20241029	104600	302672140	4085	4085	4085	4085	0
483	20241029	104500	302672140	4085	4085	4085	4085	0
484	20241029	104400	302672140	4085	4090	4090	4085	1099
485	20241029	104300	298182655	4090	4090	4090	4090	100
486	20241029	104200	297773655	4090	4090	4090	4090	1000
487	20241029	104100	293683655	4090	4090	4090	4090	5
488	20241029	104000	293663205	4090	4090	4090	4090	259
489	20241029	103900	292603895	4090	4090	4090	4090	0
490	20241029	103800	292603895	4090	4090	4090	4090	0
491	20241029	103700	292603895	4090	4090	4090	4090	150
492	20241029	103600	291990395	4085	4085	4085	4085	5
493	20241029	103500	291969970	4085	4090	4090	4085	162
494	20241029	103400	291307940	4085	4085	4085	4085	1915
495	20241029	103300	283485165	4080	4080	4080	4080	241
496	20241029	103200	282501885	4080	4080	4080	4080	519
497	20241029	103100	280384365	4080	4075	4080	4075	512
498	20241029	103000	278295455	4075	4075	4075	4075	996
499	20241029	102900	274236755	4075	4075	4075	4075	0
500	20241029	102800	274236755	4075	4075	4075	4075	0
501	20241029	102700	274236755	4075	4075	4075	4075	2545
502	20241029	102600	263865880	4075	4080	4080	4075	337
503	20241029	102500	262492450	4080	4080	4080	4080	40
504	20241029	102400	262329250	4075	4075	4075	4075	0
505	20241029	102300	262329250	4075	4075	4075	4075	0
506	20241029	102200	262329250	4075	4075	4075	4075	0
507	20241029	102100	262329250	4075	4075	4075	4075	0
508	20241029	102000	262329250	4075	4075	4075	4075	291
509	20241029	101900	261143425	4075	4075	4075	4075	200
510	20241029	101800	260328425	4075	4075	4075	4075	0
511	20241029	101700	260328425	4075	4075	4075	4075	21
512	20241029	101600	260242850	4075	4075	4075	4075	1
513	20241029	101500	260238775	4075	4075	4075	4075	2
514	20241029	101400	260230625	4075	4070	4075	4070	185
515	20241029	101300	259477530	4075	4075	4075	4075	1250
516	20241029	101200	254383780	4075	4075	4075	4075	347
517	20241029	101100	252969755	4075	4075	4075	4075	317
518	20241029	101000	251677980	4075	4075	4075	4075	17
519	20241029	100900	251608705	4075	4075	4075	4075	21
520	20241029	100800	251523130	4075	4080	4080	4075	751
521	20241029	100700	248462755	4080	4080	4080	4080	1
522	20241029	100600	248458675	4080	4085	4085	4080	416
523	20241029	100500	246761345	4080	4080	4080	4080	89
524	20241029	100400	246398225	4085	4080	4085	4080	363
525	20241029	100300	244916425	4080	4080	4080	4080	315
526	20241029	100200	243631225	4080	4080	4080	4080	3
527	20241029	100100	243618985	4080	4075	4080	4075	2
528	20241029	100000	243610830	4075	4075	4075	4075	11
529	20241029	095900	243566005	4075	4075	4075	4075	17
530	20241029	095800	243496730	4075	4080	4080	4075	2004
531	20241029	095700	235330410	4080	4080	4080	4080	42
532	20241029	095600	235159050	4080	4080	4080	4080	30
533	20241029	095500	235036650	4080	4080	4080	4080	2
534	20241029	095400	235028490	4075	4075	4075	4075	1
535	20241029	095300	235024415	4080	4080	4080	4080	49
536	20241029	095200	234824495	4085	4075	4085	4075	140
537	20241029	095100	234253395	4080	4080	4080	4080	502
538	20241029	095000	232205235	4080	4080	4080	4080	4
539	20241029	094900	232188915	4075	4075	4075	4075	3
540	20241029	094800	232176690	4075	4075	4075	4075	0
541	20241029	094700	232176690	4075	4085	4085	4075	935
542	20241029	094600	228363965	4080	4080	4080	4080	0
543	20241029	094500	228363965	4080	4080	4080	4080	10
544	20241029	094400	228323165	4085	4085	4085	4085	16
545	20241029	094300	228257805	4085	4085	4085	4085	114
546	20241029	094200	227792115	4085	4085	4085	4070	2568
547	20241029	094100	217340065	4085	4080	4085	4080	32
548	20241029	094000	217209435	4080	4075	4080	4070	307
549	20241029	093900	215959875	4070	4075	4075	4070	2
550	20241029	093800	215951730	4070	4075	4075	4070	20
551	20241029	093700	215870320	4070	4070	4070	4070	778
552	20241029	093600	212703860	4070	4070	4070	4070	250
553	20241029	093500	211686360	4075	4075	4075	4075	50
554	20241029	093400	211482610	4070	4070	4070	4070	90
555	20241029	093300	211116310	4070	4070	4070	4070	0
556	20241029	093200	211116310	4070	4070	4070	4070	1386
557	20241029	093100	205475290	4070	4075	4075	4070	1001
558	20241029	093000	201401210	4075	4070	4075	4070	562
559	20241029	092900	199113560	4070	4070	4070	4070	30
560	20241029	092800	198991460	4070	4070	4070	4070	1091
561	20241029	092700	194551090	4075	4075	4075	4070	923
562	20241029	092600	190794425	4075	4075	4075	4075	722
563	20241029	092500	187852275	4075	4080	4080	4075	487
564	20241029	092400	185865415	4080	4080	4080	4080	0
565	20241029	092300	185865415	4080	4080	4080	4080	0
566	20241029	092200	185865415	4080	4090	4090	4080	1180
567	20241029	092100	181050965	4090	4085	4090	4085	834
568	20241029	092000	177644060	4090	4070	4090	4070	2198
569	20241029	091900	168665935	4070	4070	4070	4065	1766
570	20241029	091800	161484315	4070	4070	4070	4070	51
571	20241029	091700	161276745	4070	4070	4070	4065	141
572	20241029	091600	160703560	4065	4070	4070	4065	809
573	20241029	091500	157413430	4075	4070	4075	4070	2413
574	20241029	091400	147591775	4075	4070	4075	4070	3297
575	20241029	091300	134172685	4070	4075	4075	4070	3295
576	20241029	091200	120754605	4075	4080	4080	4075	2811
577	20241029	091100	109299250	4080	4080	4080	4080	929
578	20241029	091000	105508930	4090	4080	4090	4080	466
579	20241029	090900	103604780	4080	4080	4080	4080	708
580	20241029	090800	100716140	4080	4080	4080	4075	2701
581	20241029	090700	89696145	4080	4080	4080	4080	240
582	20241029	090600	88716945	4080	4075	4080	4070	1433
583	20241029	090500	82876905	4075	4090	4095	4075	4549
584	20241029	090400	64299880	4095	4090	4100	4090	1083
585	20241029	090300	59867445	4090	4105	4105	4090	2776
586	20241029	090200	48495490	4105	4105	4105	4105	112
587	20241029	090100	48035730	4100	4090	4105	4090	3
588	20241029	090000	48023435	4110	4110	4110	4090	10509