KissMeData/066790/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194500	1535035705	1636	1636	1636	1636	7408
3	20241024	194400	1535035705	1636	1636	1636	1636	0
4	20241024	194300	1535035705	1636	1636	1636	1636	0
5	20241024	194200	1535035705	1636	1636	1636	1636	0
6	20241024	194100	1535035705	1636	1636	1636	1636	0
7	20241024	194000	1535035705	1636	1636	1636	1636	0
8	20241024	193900	1535035705	1636	1636	1636	1636	0
9	20241024	193800	1535035705	1636	1636	1636	1636	0
10	20241024	193700	1535035705	1636	1636	1636	1636	0
11	20241024	193600	1535035705	1636	1636	1636	1636	0
12	20241024	193500	1535035705	1636	1636	1636	1636	0
13	20241024	193400	1535035705	1636	1636	1636	1636	0
14	20241024	193300	1535035705	1636	1636	1636	1636	0
15	20241024	193200	1535035705	1636	1636	1636	1636	0
16	20241024	193100	1535035705	1636	1636	1636	1636	0
17	20241024	193000	1535035705	1636	1636	1636	1636	0
18	20241024	192900	1535035705	1636	1636	1636	1636	0
19	20241024	192800	1535035705	1636	1636	1636	1636	0
20	20241024	192700	1535035705	1636	1636	1636	1636	0
21	20241024	192600	1535035705	1636	1636	1636	1636	0
22	20241024	192500	1535035705	1636	1636	1636	1636	0
23	20241024	192400	1535035705	1636	1636	1636	1636	0
24	20241024	192300	1535035705	1636	1636	1636	1636	0
25	20241024	192200	1535035705	1636	1636	1636	1636	0
26	20241024	192100	1535035705	1636	1636	1636	1636	0
27	20241024	192000	1535035705	1636	1636	1636	1636	0
28	20241024	191900	1535035705	1636	1636	1636	1636	0
29	20241024	191800	1535035705	1636	1636	1636	1636	0
30	20241024	191700	1535035705	1636	1636	1636	1636	0
31	20241024	191600	1535035705	1636	1636	1636	1636	0
32	20241024	191500	1535035705	1636	1636	1636	1636	7408
33	20241024	191400	1535035705	1636	1636	1636	1636	0
34	20241024	191300	1535035705	1636	1636	1636	1636	0
35	20241024	191200	1535035705	1636	1636	1636	1636	0
36	20241024	191100	1535035705	1636	1636	1636	1636	0
37	20241024	191000	1535035705	1636	1636	1636	1636	0
38	20241024	190900	1535035705	1636	1636	1636	1636	0
39	20241024	190800	1535035705	1636	1636	1636	1636	0
40	20241024	190700	1535035705	1636	1636	1636	1636	0
41	20241024	190600	1535035705	1636	1636	1636	1636	0
42	20241024	190500	1535035705	1636	1636	1636	1636	0
43	20241024	190400	1535035705	1636	1636	1636	1636	0
44	20241024	190300	1535035705	1636	1636	1636	1636	0
45	20241024	190200	1535035705	1636	1636	1636	1636	0
46	20241024	190100	1535035705	1636	1636	1636	1636	0
47	20241024	190000	1535035705	1636	1636	1636	1636	0
48	20241024	185900	1535035705	1636	1636	1636	1636	0
49	20241024	185800	1535035705	1636	1636	1636	1636	0
50	20241024	185700	1535035705	1636	1636	1636	1636	0
51	20241024	185600	1535035705	1636	1636	1636	1636	0
52	20241024	185500	1535035705	1636	1636	1636	1636	0
53	20241024	185400	1535035705	1636	1636	1636	1636	0
54	20241024	185300	1535035705	1636	1636	1636	1636	0
55	20241024	185200	1535035705	1636	1636	1636	1636	0
56	20241024	185100	1535035705	1636	1636	1636	1636	0
57	20241024	185000	1535035705	1636	1636	1636	1636	0
58	20241024	184900	1535035705	1636	1636	1636	1636	0
59	20241024	184800	1535035705	1636	1636	1636	1636	0
60	20241024	184700	1535035705	1636	1636	1636	1636	0
61	20241024	184600	1535035705	1636	1636	1636	1636	0
62	20241024	184500	1535035705	1636	1636	1636	1636	7408
63	20241024	184400	1535035705	1636	1636	1636	1636	0
64	20241024	184300	1535035705	1636	1636	1636	1636	0
65	20241024	184200	1535035705	1636	1636	1636	1636	0
66	20241024	184100	1535035705	1636	1636	1636	1636	0
67	20241024	184000	1535035705	1636	1636	1636	1636	0
68	20241024	183900	1535035705	1636	1636	1636	1636	0
69	20241024	183800	1535035705	1636	1636	1636	1636	0
70	20241024	183700	1535035705	1636	1636	1636	1636	0
71	20241024	183600	1535035705	1636	1636	1636	1636	0
72	20241024	183500	1535035705	1636	1636	1636	1636	0
73	20241024	183400	1535035705	1636	1636	1636	1636	0
74	20241024	183300	1535035705	1636	1636	1636	1636	0
75	20241024	183200	1535035705	1636	1636	1636	1636	0
76	20241024	183100	1535035705	1636	1636	1636	1636	0
77	20241024	183000	1535035705	1636	1636	1636	1636	0
78	20241024	182900	1535035705	1636	1636	1636	1636	0
79	20241024	182800	1535035705	1636	1636	1636	1636	0
80	20241024	182700	1535035705	1636	1636	1636	1636	0
81	20241024	182600	1535035705	1636	1636	1636	1636	0
82	20241024	182500	1535035705	1636	1636	1636	1636	0
83	20241024	182400	1535035705	1636	1636	1636	1636	0
84	20241024	182300	1535035705	1636	1636	1636	1636	0
85	20241024	182200	1535035705	1636	1636	1636	1636	0
86	20241024	182100	1535035705	1636	1636	1636	1636	0
87	20241024	182000	1535035705	1636	1636	1636	1636	0
88	20241024	181900	1535035705	1636	1636	1636	1636	0
89	20241024	181800	1535035705	1636	1636	1636	1636	0
90	20241024	181700	1535035705	1636	1636	1636	1636	0
91	20241024	181600	1535035705	1636	1636	1636	1636	0
92	20241024	181500	1535035705	1636	1636	1636	1636	7408
93	20241024	181400	1535035705	1636	1636	1636	1636	0
94	20241024	181300	1535035705	1636	1636	1636	1636	0
95	20241024	181200	1535035705	1636	1636	1636	1636	0
96	20241024	181100	1535035705	1636	1636	1636	1636	0
97	20241024	181000	1535035705	1636	1636	1636	1636	0
98	20241024	180900	1535035705	1636	1636	1636	1636	0
99	20241024	180800	1535035705	1636	1636	1636	1636	0
100	20241024	180700	1535035705	1636	1636	1636	1636	0
101	20241024	180600	1535035705	1636	1636	1636	1636	0
102	20241024	180500	1535035705	1636	1636	1636	1636	0
103	20241024	180400	1535035705	1636	1636	1636	1636	0
104	20241024	180300	1535035705	1636	1636	1636	1636	0
105	20241024	180200	1535035705	1636	1636	1636	1636	0
106	20241024	180100	1535035705	1636	1636	1636	1636	0
107	20241024	180000	1535035705	1636	1636	1636	1636	0
108	20241024	175900	1535035705	1636	1636	1636	1636	0
109	20241024	175800	1535035705	1636	1636	1636	1636	0
110	20241024	175700	1535035705	1636	1636	1636	1636	0
111	20241024	175600	1535035705	1636	1636	1636	1636	0
112	20241024	175500	1535035705	1636	1636	1636	1636	0
113	20241024	175400	1535035705	1636	1636	1636	1636	0
114	20241024	175300	1535035705	1636	1636	1636	1636	0
115	20241024	175200	1535035705	1636	1636	1636	1636	0
116	20241024	175100	1535035705	1636	1636	1636	1636	0
117	20241024	175000	1535035705	1636	1636	1636	1636	0
118	20241024	174900	1535035705	1636	1636	1636	1636	0
119	20241024	174800	1535035705	1636	1636	1636	1636	0
120	20241024	174700	1535035705	1636	1636	1636	1636	0
121	20241024	174600	1535035705	1636	1636	1636	1636	0
122	20241024	174500	1535035705	1636	1636	1636	1636	7408
123	20241024	174400	1535035705	1636	1636	1636	1636	0
124	20241024	174300	1535035705	1636	1636	1636	1636	0
125	20241024	174200	1535035705	1636	1636	1636	1636	0
126	20241024	174100	1535035705	1636	1636	1636	1636	0
127	20241024	174000	1535035705	1636	1636	1636	1636	0
128	20241024	173900	1535035705	1636	1636	1636	1636	0
129	20241024	173800	1535035705	1636	1636	1636	1636	0
130	20241024	173700	1535035705	1636	1636	1636	1636	0
131	20241024	173600	1535035705	1636	1636	1636	1636	0
132	20241024	173500	1535035705	1636	1636	1636	1636	0
133	20241024	173400	1535035705	1636	1636	1636	1636	0
134	20241024	173300	1535035705	1636	1636	1636	1636	0
135	20241024	173200	1535035705	1636	1636	1636	1636	0
136	20241024	173100	1535035705	1636	1636	1636	1636	0
137	20241024	173000	1535035705	1636	1636	1636	1636	0
138	20241024	172900	1535035705	1636	1636	1636	1636	0
139	20241024	172800	1535035705	1636	1636	1636	1636	0
140	20241024	172700	1535035705	1636	1636	1636	1636	0
141	20241024	172600	1535035705	1636	1636	1636	1636	0
142	20241024	172500	1535035705	1636	1636	1636	1636	0
143	20241024	172400	1535035705	1636	1636	1636	1636	0
144	20241024	172300	1535035705	1636	1636	1636	1636	0
145	20241024	172200	1535035705	1636	1636	1636	1636	0
146	20241024	172100	1535035705	1636	1636	1636	1636	0
147	20241024	172000	1535035705	1636	1636	1636	1636	0
148	20241024	171900	1535035705	1636	1636	1636	1636	0
149	20241024	171800	1535035705	1636	1636	1636	1636	0
150	20241024	171700	1535035705	1636	1636	1636	1636	0
151	20241024	171600	1535035705	1636	1636	1636	1636	0
152	20241024	171500	1535035705	1636	1636	1636	1636	7408
153	20241024	171400	1535035705	1636	1636	1636	1636	0
154	20241024	171300	1535035705	1636	1636	1636	1636	0
155	20241024	171200	1535035705	1636	1636	1636	1636	0
156	20241024	171100	1535035705	1636	1636	1636	1636	0
157	20241024	171000	1535035705	1636	1636	1636	1636	0
158	20241024	170900	1535035705	1636	1636	1636	1636	0
159	20241024	170800	1535035705	1636	1636	1636	1636	0
160	20241024	170700	1535035705	1636	1636	1636	1636	0
161	20241024	170600	1535035705	1636	1636	1636	1636	0
162	20241024	170500	1535035705	1636	1636	1636	1636	0
163	20241024	170400	1535035705	1636	1636	1636	1636	0
164	20241024	170300	1535035705	1636	1636	1636	1636	0
165	20241024	170200	1535035705	1636	1636	1636	1636	0
166	20241024	170100	1535035705	1636	1636	1636	1636	0
167	20241024	170000	1535035705	1636	1636	1636	1636	0
168	20241024	165900	1535035705	1636	1636	1636	1636	0
169	20241024	165800	1535035705	1636	1636	1636	1636	0
170	20241024	165700	1535035705	1636	1636	1636	1636	0
171	20241024	165600	1535035705	1636	1636	1636	1636	0
172	20241024	165500	1535035705	1636	1636	1636	1636	0
173	20241024	165400	1535035705	1636	1636	1636	1636	0
174	20241024	165300	1535035705	1636	1636	1636	1636	0
175	20241024	165200	1535035705	1636	1636	1636	1636	0
176	20241024	165100	1535035705	1636	1636	1636	1636	0
177	20241024	165000	1535035705	1636	1636	1636	1636	0
178	20241024	164900	1535035705	1636	1636	1636	1636	0
179	20241024	164800	1535035705	1636	1636	1636	1636	0
180	20241024	164700	1535035705	1636	1636	1636	1636	0
181	20241024	164600	1535035705	1636	1636	1636	1636	0
182	20241024	164500	1535035705	1636	1636	1636	1636	7408
183	20241024	164400	1535035705	1636	1636	1636	1636	0
184	20241024	164300	1535035705	1636	1636	1636	1636	0
185	20241024	164200	1535035705	1636	1636	1636	1636	0
186	20241024	164100	1535035705	1636	1636	1636	1636	0
187	20241024	164000	1535035705	1636	1636	1636	1636	0
188	20241024	163900	1535035705	1636	1636	1636	1636	0
189	20241024	163800	1535035705	1636	1636	1636	1636	0
190	20241024	163700	1535035705	1636	1636	1636	1636	0
191	20241024	163600	1535035705	1636	1636	1636	1636	0
192	20241024	163500	1535035705	1636	1636	1636	1636	0
193	20241024	163400	1535035705	1636	1636	1636	1636	0
194	20241024	163300	1535035705	1636	1636	1636	1636	0
195	20241024	163200	1535035705	1636	1636	1636	1636	0
196	20241024	163100	1535035705	1636	1636	1636	1636	0
197	20241024	163000	1535035705	1636	1636	1636	1636	0
198	20241024	162900	1535035705	1636	1636	1636	1636	0
199	20241024	162800	1535035705	1636	1636	1636	1636	0
200	20241024	162700	1535035705	1636	1636	1636	1636	0
201	20241024	162600	1535035705	1636	1636	1636	1636	0
202	20241024	162500	1535035705	1636	1636	1636	1636	0
203	20241024	162400	1535035705	1636	1636	1636	1636	0
204	20241024	162300	1535035705	1636	1636	1636	1636	0
205	20241024	162200	1535035705	1636	1636	1636	1636	0
206	20241024	162100	1535035705	1636	1636	1636	1636	0
207	20241024	162000	1535035705	1636	1636	1636	1636	0
208	20241024	161900	1535035705	1636	1636	1636	1636	0
209	20241024	161800	1535035705	1636	1636	1636	1636	0
210	20241024	161700	1535035705	1636	1636	1636	1636	0
211	20241024	161600	1535035705	1636	1636	1636	1636	0
212	20241024	161500	1535035705	1636	1636	1636	1636	7408
213	20241024	161400	1535035705	1636	1636	1636	1636	0
214	20241024	161300	1535035705	1636	1636	1636	1636	0
215	20241024	161200	1535035705	1636	1636	1636	1636	0
216	20241024	161100	1535035705	1636	1636	1636	1636	0
217	20241024	161000	1535035705	1636	1636	1636	1636	0
218	20241024	160900	1535035705	1636	1636	1636	1636	0
219	20241024	160800	1535035705	1636	1636	1636	1636	0
220	20241024	160700	1535035705	1636	1636	1636	1636	0
221	20241024	160600	1535035705	1636	1636	1636	1636	0
222	20241024	160500	1535035705	1636	1636	1636	1636	0
223	20241024	160400	1535035705	1636	1636	1636	1636	0
224	20241024	160300	1535035705	1636	1636	1636	1636	0
225	20241024	160200	1535035705	1636	1636	1636	1636	0
226	20241024	160100	1535035705	1636	1636	1636	1636	0
227	20241024	160000	1535035705	1636	1636	1636	1636	0
228	20241024	155900	1535035705	1636	1636	1636	1636	0
229	20241024	155800	1535035705	1636	1636	1636	1636	0
230	20241024	155700	1535035705	1636	1636	1636	1636	0
231	20241024	155600	1535035705	1636	1636	1636	1636	0
232	20241024	155500	1535035705	1636	1636	1636	1636	0
233	20241024	155400	1535035705	1636	1636	1636	1636	0
234	20241024	155300	1535035705	1636	1636	1636	1636	0
235	20241024	155200	1535035705	1636	1636	1636	1636	0
236	20241024	155100	1535035705	1636	1636	1636	1636	0
237	20241024	155000	1535035705	1636	1636	1636	1636	0
238	20241024	154900	1535035705	1636	1636	1636	1636	0
239	20241024	154800	1535035705	1636	1636	1636	1636	0
240	20241024	154700	1535035705	1636	1636	1636	1636	0
241	20241024	154600	1535035705	1636	1636	1636	1636	0
242	20241024	154500	1535035705	1636	1636	1636	1636	7408
243	20241024	154400	1535035705	1636	1636	1636	1636	0
244	20241024	154300	1535035705	1636	1636	1636	1636	0
245	20241024	154200	1535035705	1636	1636	1636	1636	0
246	20241024	154100	1535035705	1636	1636	1636	1636	0
247	20241024	154000	1535035705	1636	1636	1636	1636	0
248	20241024	153900	1535035705	1636	1636	1636	1636	0
249	20241024	153800	1535035705	1636	1636	1636	1636	0
250	20241024	153700	1535035705	1636	1636	1636	1636	0
251	20241024	153600	1535035705	1636	1636	1636	1636	0
252	20241024	153500	1535035705	1636	1636	1636	1636	0
253	20241024	153400	1535035705	1636	1636	1636	1636	0
254	20241024	153300	1535035705	1636	1636	1636	1636	0
255	20241024	153200	1535035705	1636	1636	1636	1636	0
256	20241024	153100	1535035705	1636	1636	1636	1636	0
257	20241024	153000	1535035705	1636	1636	1636	1636	7408
258	20241024	152900	1522916217	1637	1637	1637	1637	0
259	20241024	152800	1522916217	1637	1637	1637	1637	0
260	20241024	152700	1522916217	1637	1637	1637	1637	0
261	20241024	152600	1522916217	1637	1637	1637	1637	0
262	20241024	152500	1522916217	1637	1637	1637	1637	0
263	20241024	152400	1522916217	1637	1637	1637	1637	0
264	20241024	152300	1522916217	1637	1637	1637	1637	0
265	20241024	152200	1522916217	1637	1637	1637	1637	0
266	20241024	152100	1522916217	1637	1637	1637	1637	0
267	20241024	152000	1522916217	1637	1637	1637	1637	0
268	20241024	151900	1522916217	1637	1636	1639	1636	5192
269	20241024	151800	1514414710	1636	1636	1636	1636	1661
270	20241024	151700	1511697314	1636	1639	1639	1636	5032
271	20241024	151600	1503464263	1638	1636	1639	1636	2012
272	20241024	151500	1500170946	1636	1638	1638	1636	24
273	20241024	151400	1500131656	1638	1638	1638	1638	753
274	20241024	151300	1498898242	1638	1638	1638	1638	0
275	20241024	151200	1498898242	1638	1638	1638	1638	3
276	20241024	151100	1498893328	1634	1634	1634	1634	1
277	20241024	151000	1498891694	1638	1640	1640	1633	105
278	20241024	150900	1498719520	1640	1632	1640	1632	2148
279	20241024	150800	1495200584	1631	1631	1631	1631	0
280	20241024	150700	1495200584	1631	1631	1631	1631	110
281	20241024	150600	1495021174	1631	1632	1632	1631	1532
282	20241024	150500	1492521870	1632	1633	1633	1632	235
283	20241024	150400	1492138315	1632	1631	1632	1631	41
284	20241024	150300	1492071414	1631	1631	1631	1631	373
285	20241024	150200	1491463051	1630	1634	1634	1630	5
286	20241024	150100	1491454897	1630	1629	1631	1629	2263
287	20241024	150000	1487767457	1630	1631	1631	1630	4215
288	20241024	145900	1480896945	1634	1631	1634	1631	439
289	20241024	145800	1480180919	1631	1630	1631	1630	1899
290	20241024	145700	1477084804	1630	1630	1630	1630	206
291	20241024	145600	1476749024	1630	1631	1631	1629	1228
292	20241024	145500	1474747740	1631	1631	1631	1630	1160
293	20241024	145400	1472855950	1631	1631	1631	1631	82
294	20241024	145300	1472722208	1631	1630	1631	1630	522
295	20241024	145200	1471871076	1630	1632	1632	1630	1512
296	20241024	145100	1469405667	1632	1631	1632	1631	2691
297	20241024	145000	1465016641	1631	1631	1632	1631	616
298	20241024	144900	1464011442	1631	1633	1633	1631	2238
299	20241024	144800	1460358994	1633	1634	1634	1632	3553
300	20241024	144700	1454555317	1635	1636	1636	1635	4431
301	20241024	144600	1447309397	1636	1637	1637	1636	148
302	20241024	144500	1447067267	1637	1637	1637	1637	4
303	20241024	144400	1447060719	1637	1637	1637	1637	84
304	20241024	144300	1446923211	1637	1637	1637	1637	220
305	20241024	144200	1446563071	1639	1639	1639	1639	0
306	20241024	144100	1446563071	1639	1639	1639	1639	528
307	20241024	144000	1445697679	1639	1639	1639	1639	550
308	20241024	143900	1444796229	1639	1640	1640	1639	125
309	20241024	143800	1444591249	1640	1636	1640	1636	933
310	20241024	143700	1443062164	1636	1640	1640	1636	243
311	20241024	143600	1442663932	1640	1641	1641	1640	1808
312	20241024	143500	1439697957	1640	1640	1640	1640	3248
313	20241024	143400	1434371237	1640	1641	1641	1640	1006
314	20241024	143300	1432720791	1641	1640	1641	1640	501
315	20241024	143200	1431898852	1640	1640	1640	1640	1
316	20241024	143100	1431897212	1636	1636	1636	1636	300
317	20241024	143000	1431406412	1635	1636	1636	1635	500
318	20241024	142900	1430588893	1636	1636	1636	1636	1
319	20241024	142800	1430587257	1634	1636	1641	1634	1946
320	20241024	142700	1427402516	1641	1641	1642	1641	1021
321	20241024	142600	1425726930	1641	1639	1641	1635	4722
322	20241024	142500	1417986321	1639	1639	1640	1639	1281
323	20241024	142400	1415885762	1639	1639	1639	1639	250
324	20241024	142300	1415476012	1638	1638	1638	1638	84
325	20241024	142200	1415338420	1639	1639	1639	1639	450
326	20241024	142100	1414600870	1639	1639	1639	1639	0
327	20241024	142000	1414600870	1639	1639	1639	1639	200
328	20241024	141900	1414273070	1639	1639	1639	1639	21
329	20241024	141800	1414238651	1639	1639	1639	1639	4
330	20241024	141700	1414232095	1639	1639	1639	1639	84
331	20241024	141600	1414094419	1633	1639	1640	1633	684
332	20241024	141500	1412974047	1632	1632	1632	1632	1848
333	20241024	141400	1409958111	1632	1633	1633	1632	565
334	20241024	141300	1409035831	1632	1633	1633	1632	1716
335	20241024	141200	1406235200	1640	1640	1640	1640	3
336	20241024	141100	1406230280	1640	1640	1640	1633	1201
337	20241024	141000	1404267631	1640	1640	1640	1640	15
338	20241024	140900	1404243031	1632	1633	1639	1632	2782
339	20241024	140800	1399701119	1634	1634	1634	1634	3215
340	20241024	140700	1394447809	1634	1640	1640	1634	1964
341	20241024	140600	1391231933	1641	1641	1641	1641	36
342	20241024	140500	1391172857	1641	1640	1641	1639	1023
343	20241024	140400	1389495179	1640	1641	1641	1640	1320
344	20241024	140300	1387329331	1640	1638	1640	1636	3610
345	20241024	140200	1381416874	1638	1638	1638	1638	513
346	20241024	140100	1380576580	1638	1638	1638	1638	515
347	20241024	140000	1379733010	1638	1636	1638	1636	2492
348	20241024	135900	1375653083	1632	1635	1635	1632	1234
349	20241024	135800	1373639156	1632	1635	1635	1632	50
350	20241024	135700	1373557528	1637	1632	1637	1632	869
351	20241024	135600	1372139315	1632	1636	1636	1632	3510
352	20241024	135500	1366402027	1638	1638	1638	1638	0
353	20241024	135400	1366402027	1638	1635	1638	1635	401
354	20241024	135300	1365746389	1635	1636	1636	1635	810
355	20241024	135200	1364421569	1636	1636	1636	1636	0
356	20241024	135100	1364421569	1636	1636	1636	1636	625
357	20241024	135000	1363399069	1636	1638	1638	1636	472
358	20241024	134900	1362626852	1639	1639	1639	1639	0
359	20241024	134800	1362626852	1639	1639	1639	1637	38
360	20241024	134700	1362564608	1639	1639	1639	1639	70
361	20241024	134600	1362449878	1634	1639	1639	1634	7223
362	20241024	134500	1350643264	1638	1642	1642	1638	290
363	20241024	134400	1350167961	1643	1643	1643	1643	1
364	20241024	134300	1350166318	1635	1635	1635	1635	0
365	20241024	134200	1350166318	1635	1638	1638	1635	483
366	20241024	134100	1349376408	1635	1635	1635	1635	0
367	20241024	134000	1349376408	1635	1643	1643	1635	12124
368	20241024	133900	1329510067	1643	1644	1644	1643	181
369	20241024	133800	1329212660	1643	1644	1644	1643	273
370	20241024	133700	1328764119	1643	1643	1643	1643	528
371	20241024	133600	1327896615	1647	1645	1647	1643	912
372	20241024	133500	1326398148	1644	1644	1644	1644	510
373	20241024	133400	1325559708	1645	1646	1646	1645	3546
374	20241024	133300	1319725365	1647	1647	1647	1647	0
375	20241024	133200	1319725365	1647	1648	1648	1647	201
376	20241024	133100	1319394317	1648	1648	1648	1647	55
377	20241024	133000	1319303707	1648	1646	1648	1645	544
378	20241024	132900	1318408104	1646	1646	1646	1646	10
379	20241024	132800	1318391644	1646	1646	1646	1646	1
380	20241024	132700	1318389998	1645	1646	1646	1645	11
381	20241024	132600	1318371894	1645	1644	1645	1644	65
382	20241024	132500	1318265019	1644	1645	1645	1644	312
383	20241024	132400	1317751784	1645	1645	1645	1645	398
384	20241024	132300	1317097074	1644	1644	1645	1644	3082
385	20241024	132200	1312030265	1644	1644	1644	1643	1044
386	20241024	132100	1310314929	1644	1644	1644	1644	1023
387	20241024	132000	1308633117	1645	1645	1645	1645	100
388	20241024	131900	1308468617	1645	1645	1645	1645	0
389	20241024	131800	1308468617	1645	1644	1645	1644	1688
390	20241024	131700	1305693531	1645	1645	1645	1645	1478
391	20241024	131600	1303262221	1645	1645	1645	1645	310
392	20241024	131500	1302752271	1646	1646	1646	1646	501
393	20241024	131400	1301927625	1646	1646	1646	1646	498
394	20241024	131300	1301107917	1646	1645	1646	1645	5965
395	20241024	131200	1291290064	1646	1646	1646	1646	3998
396	20241024	131100	1284709356	1645	1650	1650	1645	644
397	20241024	131000	1283649266	1650	1650	1650	1650	0
398	20241024	130900	1283649266	1650	1650	1650	1650	7
399	20241024	130800	1283637716	1650	1650	1650	1650	0
400	20241024	130700	1283637716	1650	1650	1650	1650	0
401	20241024	130600	1283637716	1650	1648	1650	1648	2004
402	20241024	130500	1280331826	1645	1645	1645	1645	1
403	20241024	130400	1280330181	1645	1646	1646	1644	2486
404	20241024	130300	1276239595	1646	1647	1647	1646	9
405	20241024	130200	1276224777	1649	1649	1649	1649	50
406	20241024	130100	1276142327	1649	1651	1651	1648	1453
407	20241024	130000	1273747238	1651	1651	1651	1651	0
408	20241024	125900	1273747238	1651	1650	1651	1650	1120
409	20241024	125800	1271898288	1651	1649	1651	1649	4046
410	20241024	125700	1265221196	1648	1647	1648	1647	1796
411	20241024	125600	1262263006	1647	1644	1647	1644	5072
412	20241024	125500	1253922678	1644	1645	1645	1644	5042
413	20241024	125400	1245633611	1645	1647	1647	1645	137
414	20241024	125300	1245407980	1647	1647	1647	1647	1
415	20241024	125200	1245406333	1643	1645	1645	1643	5882
416	20241024	125100	1235740042	1644	1646	1647	1644	2939
417	20241024	125000	1230904956	1647	1647	1647	1646	142
418	20241024	124900	1230671166	1648	1648	1648	1648	753
419	20241024	124800	1229430222	1649	1650	1650	1649	7
420	20241024	124700	1229418673	1650	1650	1650	1649	3460
421	20241024	124600	1223709688	1650	1647	1650	1647	3235
422	20241024	124500	1218375532	1647	1648	1648	1647	16
423	20241024	124400	1218349176	1645	1645	1645	1645	1
424	20241024	124300	1218347531	1644	1645	1645	1644	50
425	20241024	124200	1218265329	1644	1644	1644	1644	1301
426	20241024	124100	1216126485	1645	1645	1645	1645	12
427	20241024	124000	1216106745	1643	1644	1645	1643	5033
428	20241024	123900	1207837098	1643	1644	1645	1643	382
429	20241024	123800	1207209105	1644	1646	1649	1644	722
430	20241024	123700	1206019141	1650	1649	1650	1644	736
431	20241024	123600	1204805265	1644	1648	1648	1644	5
432	20241024	123500	1204797035	1650	1645	1650	1644	1656
433	20241024	123400	1202064902	1650	1650	1650	1650	6
434	20241024	123300	1202055002	1650	1648	1651	1642	885
435	20241024	123200	1200600670	1652	1652	1652	1652	0
436	20241024	123100	1200600670	1652	1651	1652	1651	19
437	20241024	123000	1200569283	1653	1642	1653	1642	1523
438	20241024	122900	1198053809	1642	1651	1652	1642	202
439	20241024	122800	1197722101	1650	1650	1651	1641	252
440	20241024	122700	1197307969	1650	1649	1650	1641	730
441	20241024	122600	1196103711	1650	1650	1650	1650	748
442	20241024	122500	1194869511	1650	1646	1654	1641	506
443	20241024	122400	1194035036	1650	1646	1650	1646	41
444	20241024	122300	1193967546	1649	1646	1649	1646	438
445	20241024	122200	1193245590	1639	1641	1641	1639	1288
446	20241024	122100	1191134264	1640	1646	1647	1640	5780
447	20241024	122000	1181616810	1646	1645	1646	1645	2
448	20241024	121900	1181613519	1638	1638	1640	1638	3107
449	20241024	121800	1176524103	1638	1649	1649	1638	9403
450	20241024	121700	1161085730	1649	1649	1649	1648	958
451	20241024	121600	1159506024	1649	1649	1653	1648	1144
452	20241024	121500	1157619687	1653	1652	1654	1649	6481
453	20241024	121400	1146914307	1656	1652	1656	1651	317
454	20241024	121300	1146390664	1652	1657	1657	1652	681
455	20241024	121200	1145264673	1657	1656	1657	1656	543
456	20241024	121100	1144365464	1656	1656	1657	1654	1010
457	20241024	121000	1142693016	1657	1656	1657	1656	1682
458	20241024	120900	1139906058	1656	1656	1656	1656	4720
459	20241024	120800	1132089738	1656	1656	1656	1654	2604
460	20241024	120700	1127781330	1656	1656	1656	1652	615
461	20241024	120600	1126765232	1656	1656	1657	1653	2345
462	20241024	120500	1122882519	1655	1662	1662	1655	770
463	20241024	120400	1121606839	1656	1661	1661	1656	97
464	20241024	120300	1121445967	1656	1662	1662	1655	16990
465	20241024	120200	1093306513	1660	1668	1668	1660	6473
466	20241024	120100	1082544750	1669	1670	1671	1668	8802
467	20241024	120000	1067849828	1669	1669	1673	1669	1550
468	20241024	115900	1065261802	1669	1670	1670	1668	7148
469	20241024	115800	1053335733	1670	1676	1678	1669	1553
470	20241024	115700	1050740097	1678	1670	1681	1669	14428
471	20241024	115600	1026575497	1670	1669	1670	1669	1773
472	20241024	115500	1023615718	1668	1668	1669	1668	6432
473	20241024	115400	1012886842	1668	1669	1669	1668	604
474	20241024	115300	1011878869	1670	1670	1671	1670	12269
475	20241024	115200	991389091	1670	1674	1675	1670	2525
476	20241024	115100	987164823	1676	1680	1680	1667	4659
477	20241024	115000	979359846	1680	1663	1680	1662	16637
478	20241024	114900	951655457	1663	1663	1663	1658	2852
479	20241024	114800	946918210	1662	1683	1683	1662	19112
480	20241024	114700	914847455	1683	1670	1690	1670	25674
481	20241024	114600	871647567	1670	1669	1673	1661	27731
482	20241024	114500	825383665	1664	1682	1686	1663	18063
483	20241024	114400	795226697	1684	1635	1684	1634	81037
484	20241024	114300	660951542	1634	1627	1634	1627	2164
485	20241024	114200	657424659	1627	1627	1627	1627	1
486	20241024	114100	657423032	1625	1625	1625	1625	291
487	20241024	114000	656950157	1625	1626	1626	1625	118
488	20241024	113900	656758402	1627	1627	1627	1627	3
489	20241024	113800	656753521	1627	1627	1627	1627	0
490	20241024	113700	656753521	1627	1628	1628	1627	904
491	20241024	113600	655282693	1627	1627	1627	1627	132
492	20241024	113500	655067929	1628	1627	1628	1627	850
493	20241024	113400	653684978	1627	1628	1628	1627	887
494	20241024	113300	652241229	1625	1628	1628	1625	600
495	20241024	113200	651264432	1628	1628	1628	1628	2
496	20241024	113100	651261176	1624	1624	1624	1624	2
497	20241024	113000	651257928	1624	1624	1624	1624	1004
498	20241024	112900	649627432	1623	1624	1624	1623	3092
499	20241024	112800	644609029	1624	1627	1627	1624	508
500	20241024	112700	643784013	1624	1624	1624	1624	1
501	20241024	112600	643782389	1628	1628	1628	1628	1
502	20241024	112500	643780761	1628	1628	1628	1628	203
503	20241024	112400	643450277	1628	1629	1629	1628	469
504	20241024	112300	642686345	1628	1628	1628	1628	24
505	20241024	112200	642647273	1629	1629	1629	1629	0
506	20241024	112100	642647273	1629	1629	1629	1629	108
507	20241024	112000	642471341	1630	1630	1630	1630	0
508	20241024	111900	642471341	1630	1629	1630	1629	357
509	20241024	111800	641889787	1629	1629	1629	1629	501
510	20241024	111700	641073658	1622	1622	1622	1622	370
511	20241024	111600	640473518	1629	1624	1629	1624	469
512	20241024	111500	639710109	1622	1622	1622	1622	100
513	20241024	111400	639547909	1621	1621	1621	1621	0
514	20241024	111300	639547909	1621	1622	1622	1621	1133
515	20241024	111200	637710493	1621	1621	1621	1621	2078
516	20241024	111100	634342055	1622	1622	1622	1622	2
517	20241024	111000	634338811	1624	1624	1624	1624	1
518	20241024	110900	634337187	1617	1618	1618	1616	5520
519	20241024	110800	625412058	1616	1628	1628	1616	478
520	20241024	110700	624639387	1615	1615	1615	1615	0
521	20241024	110600	624639387	1615	1620	1620	1615	3251
522	20241024	110500	619379656	1621	1621	1621	1621	389
523	20241024	110400	618749087	1623	1623	1623	1623	51
524	20241024	110300	618666314	1623	1630	1630	1623	10537
525	20241024	110200	601513877	1629	1629	1630	1629	1757
526	20241024	110100	598650245	1630	1630	1630	1630	1629
527	20241024	110000	595994975	1630	1630	1630	1630	38
528	20241024	105900	595933035	1630	1631	1631	1630	2156
529	20241024	105800	592417820	1630	1630	1630	1630	680
530	20241024	105700	591309420	1630	1630	1635	1630	803
531	20241024	105600	590000514	1631	1631	1631	1631	741
532	20241024	105500	588791943	1631	1635	1636	1631	1848
533	20241024	105400	585775609	1636	1635	1636	1631	8099
534	20241024	105300	572553504	1636	1632	1636	1632	1603
535	20241024	105200	569933898	1632	1633	1633	1631	1080
536	20241024	105100	568171338	1632	1632	1632	1632	767
537	20241024	105000	566919594	1632	1632	1632	1632	1082
538	20241024	104900	565153770	1632	1631	1632	1631	1479
539	20241024	104800	562740680	1631	1632	1632	1631	305
540	20241024	104700	562243104	1631	1632	1632	1631	2651
541	20241024	104600	557917758	1633	1635	1635	1633	39
542	20241024	104500	557854011	1636	1636	1636	1636	1407
543	20241024	104400	555552159	1635	1632	1635	1632	2506
544	20241024	104300	551460849	1635	1631	1635	1631	965
545	20241024	104200	549884081	1630	1630	1630	1630	922
546	20241024	104100	548381221	1630	1628	1630	1628	2504
547	20241024	104000	544300741	1630	1630	1630	1630	79
548	20241024	103900	544171971	1630	1628	1633	1628	4445
549	20241024	103800	536920303	1628	1627	1628	1627	2428
550	20241024	103700	532967619	1628	1624	1628	1624	3968
551	20241024	103600	526513642	1624	1625	1625	1624	6560
552	20241024	103500	515860185	1625	1622	1625	1622	3310
553	20241024	103400	510484587	1618	1618	1618	1618	6000
554	20241024	103300	500776587	1618	1618	1618	1618	511
555	20241024	103200	499949789	1618	1618	1623	1618	2949
556	20241024	103100	495172112	1620	1616	1620	1616	5564
557	20241024	103000	486166391	1616	1616	1616	1616	360
558	20241024	102900	485584631	1616	1616	1616	1616	350
559	20241024	102800	485019031	1616	1616	1617	1616	1913
560	20241024	102700	481927230	1617	1617	1617	1617	285
561	20241024	102600	481466385	1617	1617	1617	1617	500
562	20241024	102500	480657885	1616	1616	1616	1616	301
563	20241024	102400	480171469	1613	1613	1613	1612	3136
564	20241024	102300	475114084	1613	1615	1615	1613	42
565	20241024	102200	475046324	1615	1615	1616	1615	16631
566	20241024	102100	448171297	1614	1612	1614	1612	3664
567	20241024	102000	442263261	1613	1611	1613	1611	1523
568	20241024	101900	439808271	1611	1611	1611	1611	1412
569	20241024	101800	437533539	1612	1612	1612	1612	17
570	20241024	101700	437506135	1612	1612	1612	1612	480
571	20241024	101600	436732375	1612	1612	1612	1612	0
572	20241024	101500	436732375	1612	1613	1613	1612	40
573	20241024	101400	436667875	1613	1612	1613	1612	279
574	20241024	101300	436218113	1614	1614	1614	1614	2427
575	20241024	101200	432300935	1614	1614	1614	1611	288
576	20241024	101100	431836381	1614	1614	1614	1614	0
577	20241024	101000	431836381	1614	1614	1614	1614	0
578	20241024	100900	431836381	1614	1614	1614	1614	0
579	20241024	100800	431836381	1614	1612	1614	1612	5462
580	20241024	100700	423022333	1610	1613	1613	1610	21
581	20241024	100600	422988520	1613	1614	1614	1613	190
582	20241024	100500	422682049	1614	1614	1614	1614	974
583	20241024	100400	421110013	1608	1611	1611	1608	159
584	20241024	100300	420854244	1611	1610	1614	1610	26
585	20241024	100200	420812347	1615	1615	1615	1608	573
586	20241024	100100	419890788	1607	1607	1607	1607	1008
587	20241024	100000	418270932	1615	1606	1615	1606	1121
588	20241024	095900	416468194	1615	1615	1615	1606	7512
589	20241024	095800	404378758	1615	1616	1616	1615	580
590	20241024	095700	403441601	1611	1611	1611	1611	115
591	20241024	095600	403256336	1618	1618	1618	1618	0
592	20241024	095500	403256336	1618	1610	1618	1610	1207
593	20241024	095400	401311073	1610	1611	1611	1610	10886
594	20241024	095300	383780973	1611	1613	1613	1611	1757
595	20241024	095200	380948435	1613	1615	1615	1613	2270
596	20241024	095100	377285285	1615	1614	1615	1614	856
597	20241024	095000	375903178	1613	1612	1613	1612	424
598	20241024	094900	375219381	1611	1611	1611	1611	0
599	20241024	094800	375219381	1611	1611	1611	1611	488
600	20241024	094700	374433213	1611	1612	1612	1611	6137
601	20241024	094600	364544609	1612	1612	1612	1612	671
602	20241024	094500	363462957	1613	1613	1613	1613	54
603	20241024	094400	363375855	1613	1613	1613	1612	717
604	20241024	094300	362219903	1611	1613	1613	1611	756
605	20241024	094200	361001875	1613	1612	1613	1611	865
606	20241024	094100	359607898	1613	1613	1613	1612	109
607	20241024	094000	359432082	1613	1612	1613	1611	2011
608	20241024	093900	356192045	1611	1613	1613	1611	940
609	20241024	093800	354676527	1613	1613	1614	1613	713
610	20241024	093700	353525808	1613	1612	1613	1612	234
611	20241024	093600	353148394	1612	1611	1612	1611	577
612	20241024	093500	352218770	1610	1608	1610	1608	9612
613	20241024	093400	336753032	1607	1607	1607	1607	119
614	20241024	093300	336561799	1606	1606	1606	1606	470
615	20241024	093200	335806979	1605	1605	1605	1605	1026
616	20241024	093100	334160249	1607	1607	1607	1607	297
617	20241024	093000	333682970	1608	1608	1608	1608	132
618	20241024	092900	333470714	1605	1608	1608	1604	1614
619	20241024	092800	330881230	1604	1604	1604	1604	403
620	20241024	092700	330234818	1604	1604	1605	1604	711
621	20241024	092600	329094283	1603	1604	1604	1603	3095
622	20241024	092500	324131072	1603	1604	1604	1603	3108
623	20241024	092400	319147660	1604	1608	1608	1604	5128
624	20241024	092300	310922080	1608	1605	1608	1604	9036
625	20241024	092200	296424307	1607	1605	1607	1604	544
626	20241024	092100	295551100	1605	1602	1605	1602	5707
627	20241024	092000	286407070	1603	1602	1603	1602	536
628	20241024	091900	285548262	1602	1602	1602	1602	1176
629	20241024	091800	283664310	1604	1600	1604	1600	3143
630	20241024	091700	278633344	1600	1603	1604	1600	23222
631	20241024	091600	241444702	1604	1607	1609	1604	14370
632	20241024	091500	218372579	1606	1607	1607	1606	4127
633	20241024	091400	211742103	1606	1606	1606	1605	3099
634	20241024	091300	206766391	1606	1606	1606	1605	2879
635	20241024	091200	202143033	1606	1607	1607	1605	5933
636	20241024	091100	192614075	1607	1610	1611	1607	11436
637	20241024	091000	174207201	1611	1611	1611	1610	6635
638	20241024	090900	163519920	1610	1614	1617	1609	23286
639	20241024	090800	126004089	1614	1617	1617	1614	1018
640	20241024	090700	124360134	1617	1619	1619	1612	19376
641	20241024	090600	93050348	1618	1621	1621	1617	7496
642	20241024	090500	80918765	1620	1620	1621	1620	1654
643	20241024	090400	78239255	1620	1627	1627	1620	3057
644	20241024	090300	73284887	1627	1618	1627	1618	3280
645	20241024	090200	67961478	1618	1623	1644	1617	15521
646	20241024	090100	42800968	1624	1628	1630	1623	6275
647	20241024	090000	32600295	1627	1625	1650	1622	18902