KissMeData/066910/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194100	91267750	1580	1580	1580	1580	132
3	20241025	194000	91267750	1580	1580	1580	1580	0
4	20241025	193900	91267750	1580	1580	1580	1580	0
5	20241025	193800	91267750	1580	1580	1580	1580	0
6	20241025	193700	91267750	1580	1580	1580	1580	0
7	20241025	193600	91267750	1580	1580	1580	1580	0
8	20241025	193500	91267750	1580	1580	1580	1580	0
9	20241025	193400	91267750	1580	1580	1580	1580	0
10	20241025	193300	91267750	1580	1580	1580	1580	0
11	20241025	193200	91267750	1580	1580	1580	1580	0
12	20241025	193100	91267750	1580	1580	1580	1580	0
13	20241025	193000	91267750	1580	1580	1580	1580	0
14	20241025	192900	91267750	1580	1580	1580	1580	0
15	20241025	192800	91267750	1580	1580	1580	1580	0
16	20241025	192700	91267750	1580	1580	1580	1580	0
17	20241025	192600	91267750	1580	1580	1580	1580	0
18	20241025	192500	91267750	1580	1580	1580	1580	0
19	20241025	192400	91267750	1580	1580	1580	1580	0
20	20241025	192300	91267750	1580	1580	1580	1580	0
21	20241025	192200	91267750	1580	1580	1580	1580	0
22	20241025	192100	91267750	1580	1580	1580	1580	0
23	20241025	192000	91267750	1580	1580	1580	1580	0
24	20241025	191900	91267750	1580	1580	1580	1580	0
25	20241025	191800	91267750	1580	1580	1580	1580	0
26	20241025	191700	91267750	1580	1580	1580	1580	0
27	20241025	191600	91267750	1580	1580	1580	1580	0
28	20241025	191500	91267750	1580	1580	1580	1580	0
29	20241025	191400	91267750	1580	1580	1580	1580	0
30	20241025	191300	91267750	1580	1580	1580	1580	0
31	20241025	191200	91267750	1580	1580	1580	1580	0
32	20241025	191100	91267750	1580	1580	1580	1580	132
33	20241025	191000	91267750	1580	1580	1580	1580	0
34	20241025	190900	91267750	1580	1580	1580	1580	0
35	20241025	190800	91267750	1580	1580	1580	1580	0
36	20241025	190700	91267750	1580	1580	1580	1580	0
37	20241025	190600	91267750	1580	1580	1580	1580	0
38	20241025	190500	91267750	1580	1580	1580	1580	0
39	20241025	190400	91267750	1580	1580	1580	1580	0
40	20241025	190300	91267750	1580	1580	1580	1580	0
41	20241025	190200	91267750	1580	1580	1580	1580	0
42	20241025	190100	91267750	1580	1580	1580	1580	0
43	20241025	190000	91267750	1580	1580	1580	1580	0
44	20241025	185900	91267750	1580	1580	1580	1580	0
45	20241025	185800	91267750	1580	1580	1580	1580	0
46	20241025	185700	91267750	1580	1580	1580	1580	0
47	20241025	185600	91267750	1580	1580	1580	1580	0
48	20241025	185500	91267750	1580	1580	1580	1580	0
49	20241025	185400	91267750	1580	1580	1580	1580	0
50	20241025	185300	91267750	1580	1580	1580	1580	0
51	20241025	185200	91267750	1580	1580	1580	1580	0
52	20241025	185100	91267750	1580	1580	1580	1580	0
53	20241025	185000	91267750	1580	1580	1580	1580	0
54	20241025	184900	91267750	1580	1580	1580	1580	0
55	20241025	184800	91267750	1580	1580	1580	1580	0
56	20241025	184700	91267750	1580	1580	1580	1580	0
57	20241025	184600	91267750	1580	1580	1580	1580	0
58	20241025	184500	91267750	1580	1580	1580	1580	0
59	20241025	184400	91267750	1580	1580	1580	1580	0
60	20241025	184300	91267750	1580	1580	1580	1580	0
61	20241025	184200	91267750	1580	1580	1580	1580	0
62	20241025	184100	91267750	1580	1580	1580	1580	132
63	20241025	184000	91267750	1580	1580	1580	1580	0
64	20241025	183900	91267750	1580	1580	1580	1580	0
65	20241025	183800	91267750	1580	1580	1580	1580	0
66	20241025	183700	91267750	1580	1580	1580	1580	0
67	20241025	183600	91267750	1580	1580	1580	1580	0
68	20241025	183500	91267750	1580	1580	1580	1580	0
69	20241025	183400	91267750	1580	1580	1580	1580	0
70	20241025	183300	91267750	1580	1580	1580	1580	0
71	20241025	183200	91267750	1580	1580	1580	1580	0
72	20241025	183100	91267750	1580	1580	1580	1580	0
73	20241025	183000	91267750	1580	1580	1580	1580	0
74	20241025	182900	91267750	1580	1580	1580	1580	0
75	20241025	182800	91267750	1580	1580	1580	1580	0
76	20241025	182700	91267750	1580	1580	1580	1580	0
77	20241025	182600	91267750	1580	1580	1580	1580	0
78	20241025	182500	91267750	1580	1580	1580	1580	0
79	20241025	182400	91267750	1580	1580	1580	1580	0
80	20241025	182300	91267750	1580	1580	1580	1580	0
81	20241025	182200	91267750	1580	1580	1580	1580	0
82	20241025	182100	91267750	1580	1580	1580	1580	0
83	20241025	182000	91267750	1580	1580	1580	1580	0
84	20241025	181900	91267750	1580	1580	1580	1580	0
85	20241025	181800	91267750	1580	1580	1580	1580	0
86	20241025	181700	91267750	1580	1580	1580	1580	0
87	20241025	181600	91267750	1580	1580	1580	1580	0
88	20241025	181500	91267750	1580	1580	1580	1580	0
89	20241025	181400	91267750	1580	1580	1580	1580	0
90	20241025	181300	91267750	1580	1580	1580	1580	0
91	20241025	181200	91267750	1580	1580	1580	1580	0
92	20241025	181100	91267750	1580	1580	1580	1580	132
93	20241025	181000	91267750	1580	1580	1580	1580	0
94	20241025	180900	91267750	1580	1580	1580	1580	0
95	20241025	180800	91267750	1580	1580	1580	1580	0
96	20241025	180700	91267750	1580	1580	1580	1580	0
97	20241025	180600	91267750	1580	1580	1580	1580	0
98	20241025	180500	91267750	1580	1580	1580	1580	0
99	20241025	180400	91267750	1580	1580	1580	1580	0
100	20241025	180300	91267750	1580	1580	1580	1580	0
101	20241025	180200	91267750	1580	1580	1580	1580	0
102	20241025	180100	91267750	1580	1580	1580	1580	0
103	20241025	180000	91267750	1580	1580	1580	1580	0
104	20241025	175900	91267750	1580	1580	1580	1580	0
105	20241025	175800	91267750	1580	1580	1580	1580	0
106	20241025	175700	91267750	1580	1580	1580	1580	0
107	20241025	175600	91267750	1580	1580	1580	1580	0
108	20241025	175500	91267750	1580	1580	1580	1580	0
109	20241025	175400	91267750	1580	1580	1580	1580	0
110	20241025	175300	91267750	1580	1580	1580	1580	0
111	20241025	175200	91267750	1580	1580	1580	1580	0
112	20241025	175100	91267750	1580	1580	1580	1580	0
113	20241025	175000	91267750	1580	1580	1580	1580	0
114	20241025	174900	91267750	1580	1580	1580	1580	0
115	20241025	174800	91267750	1580	1580	1580	1580	0
116	20241025	174700	91267750	1580	1580	1580	1580	0
117	20241025	174600	91267750	1580	1580	1580	1580	0
118	20241025	174500	91267750	1580	1580	1580	1580	0
119	20241025	174400	91267750	1580	1580	1580	1580	0
120	20241025	174300	91267750	1580	1580	1580	1580	0
121	20241025	174200	91267750	1580	1580	1580	1580	0
122	20241025	174100	91267750	1580	1580	1580	1580	132
123	20241025	174000	91267750	1580	1580	1580	1580	0
124	20241025	173900	91267750	1580	1580	1580	1580	0
125	20241025	173800	91267750	1580	1580	1580	1580	0
126	20241025	173700	91267750	1580	1580	1580	1580	0
127	20241025	173600	91267750	1580	1580	1580	1580	0
128	20241025	173500	91267750	1580	1580	1580	1580	0
129	20241025	173400	91267750	1580	1580	1580	1580	0
130	20241025	173300	91267750	1580	1580	1580	1580	0
131	20241025	173200	91267750	1580	1580	1580	1580	0
132	20241025	173100	91267750	1580	1580	1580	1580	0
133	20241025	173000	91267750	1580	1580	1580	1580	0
134	20241025	172900	91267750	1580	1580	1580	1580	0
135	20241025	172800	91267750	1580	1580	1580	1580	0
136	20241025	172700	91267750	1580	1580	1580	1580	0
137	20241025	172600	91267750	1580	1580	1580	1580	0
138	20241025	172500	91267750	1580	1580	1580	1580	0
139	20241025	172400	91267750	1580	1580	1580	1580	0
140	20241025	172300	91267750	1580	1580	1580	1580	0
141	20241025	172200	91267750	1580	1580	1580	1580	0
142	20241025	172100	91267750	1580	1580	1580	1580	0
143	20241025	172000	91267750	1580	1580	1580	1580	0
144	20241025	171900	91267750	1580	1580	1580	1580	0
145	20241025	171800	91267750	1580	1580	1580	1580	0
146	20241025	171700	91267750	1580	1580	1580	1580	0
147	20241025	171600	91267750	1580	1580	1580	1580	0
148	20241025	171500	91267750	1580	1580	1580	1580	0
149	20241025	171400	91267750	1580	1580	1580	1580	0
150	20241025	171300	91267750	1580	1580	1580	1580	0
151	20241025	171200	91267750	1580	1580	1580	1580	0
152	20241025	171100	91267750	1580	1580	1580	1580	132
153	20241025	171000	91267750	1580	1580	1580	1580	0
154	20241025	170900	91267750	1580	1580	1580	1580	0
155	20241025	170800	91267750	1580	1580	1580	1580	0
156	20241025	170700	91267750	1580	1580	1580	1580	0
157	20241025	170600	91267750	1580	1580	1580	1580	0
158	20241025	170500	91267750	1580	1580	1580	1580	0
159	20241025	170400	91267750	1580	1580	1580	1580	0
160	20241025	170300	91267750	1580	1580	1580	1580	0
161	20241025	170200	91267750	1580	1580	1580	1580	0
162	20241025	170100	91267750	1580	1580	1580	1580	0
163	20241025	170000	91267750	1580	1580	1580	1580	0
164	20241025	165900	91267750	1580	1580	1580	1580	0
165	20241025	165800	91267750	1580	1580	1580	1580	0
166	20241025	165700	91267750	1580	1580	1580	1580	0
167	20241025	165600	91267750	1580	1580	1580	1580	0
168	20241025	165500	91267750	1580	1580	1580	1580	0
169	20241025	165400	91267750	1580	1580	1580	1580	0
170	20241025	165300	91267750	1580	1580	1580	1580	0
171	20241025	165200	91267750	1580	1580	1580	1580	0
172	20241025	165100	91267750	1580	1580	1580	1580	0
173	20241025	165000	91267750	1580	1580	1580	1580	0
174	20241025	164900	91267750	1580	1580	1580	1580	0
175	20241025	164800	91267750	1580	1580	1580	1580	0
176	20241025	164700	91267750	1580	1580	1580	1580	0
177	20241025	164600	91267750	1580	1580	1580	1580	0
178	20241025	164500	91267750	1580	1580	1580	1580	0
179	20241025	164400	91267750	1580	1580	1580	1580	0
180	20241025	164300	91267750	1580	1580	1580	1580	0
181	20241025	164200	91267750	1580	1580	1580	1580	0
182	20241025	164100	91267750	1580	1580	1580	1580	132
183	20241025	164000	91267750	1580	1580	1580	1580	0
184	20241025	163900	91267750	1580	1580	1580	1580	0
185	20241025	163800	91267750	1580	1580	1580	1580	0
186	20241025	163700	91267750	1580	1580	1580	1580	0
187	20241025	163600	91267750	1580	1580	1580	1580	0
188	20241025	163500	91267750	1580	1580	1580	1580	0
189	20241025	163400	91267750	1580	1580	1580	1580	0
190	20241025	163300	91267750	1580	1580	1580	1580	0
191	20241025	163200	91267750	1580	1580	1580	1580	0
192	20241025	163100	91267750	1580	1580	1580	1580	0
193	20241025	163000	91267750	1580	1580	1580	1580	0
194	20241025	162900	91267750	1580	1580	1580	1580	0
195	20241025	162800	91267750	1580	1580	1580	1580	0
196	20241025	162700	91267750	1580	1580	1580	1580	0
197	20241025	162600	91267750	1580	1580	1580	1580	0
198	20241025	162500	91267750	1580	1580	1580	1580	0
199	20241025	162400	91267750	1580	1580	1580	1580	0
200	20241025	162300	91267750	1580	1580	1580	1580	0
201	20241025	162200	91267750	1580	1580	1580	1580	0
202	20241025	162100	91267750	1580	1580	1580	1580	0
203	20241025	162000	91267750	1580	1580	1580	1580	0
204	20241025	161900	91267750	1580	1580	1580	1580	0
205	20241025	161800	91267750	1580	1580	1580	1580	0
206	20241025	161700	91267750	1580	1580	1580	1580	0
207	20241025	161600	91267750	1580	1580	1580	1580	0
208	20241025	161500	91267750	1580	1580	1580	1580	0
209	20241025	161400	91267750	1580	1580	1580	1580	0
210	20241025	161300	91267750	1580	1580	1580	1580	0
211	20241025	161200	91267750	1580	1580	1580	1580	0
212	20241025	161100	91267750	1580	1580	1580	1580	132
213	20241025	161000	91267750	1580	1580	1580	1580	0
214	20241025	160900	91267750	1580	1580	1580	1580	0
215	20241025	160800	91267750	1580	1580	1580	1580	0
216	20241025	160700	91267750	1580	1580	1580	1580	0
217	20241025	160600	91267750	1580	1580	1580	1580	0
218	20241025	160500	91267750	1580	1580	1580	1580	0
219	20241025	160400	91267750	1580	1580	1580	1580	0
220	20241025	160300	91267750	1580	1580	1580	1580	0
221	20241025	160200	91267750	1580	1580	1580	1580	0
222	20241025	160100	91267750	1580	1580	1580	1580	0
223	20241025	160000	91267750	1580	1580	1580	1580	0
224	20241025	155900	91267750	1580	1580	1580	1580	0
225	20241025	155800	91267750	1580	1580	1580	1580	0
226	20241025	155700	91267750	1580	1580	1580	1580	0
227	20241025	155600	91267750	1580	1580	1580	1580	0
228	20241025	155500	91267750	1580	1580	1580	1580	0
229	20241025	155400	91267750	1580	1580	1580	1580	0
230	20241025	155300	91267750	1580	1580	1580	1580	0
231	20241025	155200	91267750	1580	1580	1580	1580	0
232	20241025	155100	91267750	1580	1580	1580	1580	0
233	20241025	155000	91267750	1580	1580	1580	1580	0
234	20241025	154900	91267750	1580	1580	1580	1580	0
235	20241025	154800	91267750	1580	1580	1580	1580	0
236	20241025	154700	91267750	1580	1580	1580	1580	0
237	20241025	154600	91267750	1580	1580	1580	1580	0
238	20241025	154500	91267750	1580	1580	1580	1580	0
239	20241025	154400	91267750	1580	1580	1580	1580	0
240	20241025	154300	91267750	1580	1580	1580	1580	0
241	20241025	154200	91267750	1580	1580	1580	1580	0
242	20241025	154100	91267750	1580	1580	1580	1580	132
243	20241025	154000	91267750	1580	1580	1580	1580	0
244	20241025	153900	91267750	1580	1580	1580	1580	0
245	20241025	153800	91267750	1580	1580	1580	1580	0
246	20241025	153700	91267750	1580	1580	1580	1580	0
247	20241025	153600	91267750	1580	1580	1580	1580	0
248	20241025	153500	91267750	1580	1580	1580	1580	0
249	20241025	153400	91267750	1580	1580	1580	1580	0
250	20241025	153300	91267750	1580	1580	1580	1580	0
251	20241025	153200	91267750	1580	1580	1580	1580	0
252	20241025	153100	91267750	1580	1580	1580	1580	0
253	20241025	153000	91267750	1580	1580	1580	1580	132
254	20241025	152900	91059190	1584	1584	1584	1584	0
255	20241025	152800	91059190	1584	1584	1584	1584	0
256	20241025	152700	91059190	1584	1584	1584	1584	0
257	20241025	152600	91059190	1584	1584	1584	1584	0
258	20241025	152500	91059190	1584	1584	1584	1584	0
259	20241025	152400	91059190	1584	1584	1584	1584	0
260	20241025	152300	91059190	1584	1584	1584	1584	0
261	20241025	152200	91059190	1584	1584	1584	1584	0
262	20241025	152100	91059190	1584	1584	1584	1584	0
263	20241025	152000	91059190	1584	1584	1584	1584	0
264	20241025	151900	91059190	1584	1583	1584	1583	14
265	20241025	151800	91037019	1584	1584	1584	1584	0
266	20241025	151700	91037019	1584	1584	1584	1584	0
267	20241025	151600	91037019	1584	1584	1584	1584	0
268	20241025	151500	91037019	1584	1584	1584	1584	0
269	20241025	151400	91037019	1584	1584	1584	1584	3
270	20241025	151300	91032267	1585	1585	1585	1585	0
271	20241025	151200	91032267	1585	1585	1585	1585	0
272	20241025	151100	91032267	1585	1585	1585	1585	0
273	20241025	151000	91032267	1585	1585	1585	1585	0
274	20241025	150900	91032267	1585	1585	1585	1585	0
275	20241025	150800	91032267	1585	1585	1585	1585	0
276	20241025	150700	91032267	1585	1585	1585	1585	0
277	20241025	150600	91032267	1585	1585	1585	1585	0
278	20241025	150500	91032267	1585	1585	1585	1585	0
279	20241025	150400	91032267	1585	1585	1585	1585	1
280	20241025	150300	91030682	1587	1587	1587	1587	0
281	20241025	150200	91030682	1587	1587	1587	1587	0
282	20241025	150100	91030682	1587	1587	1587	1585	9
283	20241025	150000	91016402	1587	1585	1587	1585	3
284	20241025	145900	91011643	1587	1587	1587	1587	0
285	20241025	145800	91011643	1587	1587	1587	1587	0
286	20241025	145700	91011643	1587	1587	1587	1587	0
287	20241025	145600	91011643	1587	1587	1587	1587	0
288	20241025	145500	91011643	1587	1587	1587	1587	0
289	20241025	145400	91011643	1587	1587	1587	1587	0
290	20241025	145300	91011643	1587	1587	1587	1587	20
291	20241025	145200	90979903	1587	1587	1587	1587	13
292	20241025	145100	90959272	1587	1587	1587	1587	0
293	20241025	145000	90959272	1587	1587	1587	1587	0
294	20241025	144900	90959272	1587	1587	1587	1587	1
295	20241025	144800	90957685	1587	1587	1587	1587	0
296	20241025	144700	90957685	1587	1587	1587	1587	0
297	20241025	144600	90957685	1587	1580	1587	1580	100
298	20241025	144500	90799308	1579	1579	1579	1579	0
299	20241025	144400	90799308	1579	1579	1579	1579	0
300	20241025	144300	90799308	1579	1579	1579	1579	0
301	20241025	144200	90799308	1579	1579	1579	1579	0
302	20241025	144100	90799308	1579	1578	1579	1578	1153
303	20241025	144000	88979072	1579	1579	1579	1579	0
304	20241025	143900	88979072	1579	1579	1579	1579	0
305	20241025	143800	88979072	1579	1579	1579	1579	0
306	20241025	143700	88979072	1579	1579	1579	1579	0
307	20241025	143600	88979072	1579	1579	1579	1579	401
308	20241025	143500	88345893	1570	1570	1570	1570	1
309	20241025	143400	88344323	1578	1578	1578	1578	0
310	20241025	143300	88344323	1578	1578	1578	1578	0
311	20241025	143200	88344323	1578	1578	1578	1578	0
312	20241025	143100	88344323	1578	1578	1578	1578	149
313	20241025	143000	88109201	1578	1578	1578	1578	0
314	20241025	142900	88109201	1578	1578	1578	1578	0
315	20241025	142800	88109201	1578	1578	1578	1578	0
316	20241025	142700	88109201	1578	1578	1578	1578	0
317	20241025	142600	88109201	1578	1578	1578	1578	1
318	20241025	142500	88107623	1570	1570	1570	1570	2273
319	20241025	142400	84539013	1570	1570	1570	1570	0
320	20241025	142300	84539013	1570	1570	1570	1570	0
321	20241025	142200	84539013	1570	1576	1576	1570	921
322	20241025	142100	83093037	1579	1579	1579	1579	9
323	20241025	142000	83078826	1579	1577	1579	1577	28
324	20241025	141900	83034668	1579	1579	1579	1579	0
325	20241025	141800	83034668	1579	1579	1579	1579	0
326	20241025	141700	83034668	1579	1579	1579	1579	1
327	20241025	141600	83033089	1579	1579	1579	1579	1
328	20241025	141500	83031510	1579	1579	1579	1579	0
329	20241025	141400	83031510	1579	1577	1579	1577	2
330	20241025	141300	83028354	1578	1579	1579	1577	12
331	20241025	141200	83009415	1579	1579	1579	1579	0
332	20241025	141100	83009415	1579	1579	1579	1579	0
333	20241025	141000	83009415	1579	1579	1579	1579	0
334	20241025	140900	83009415	1579	1579	1579	1579	0
335	20241025	140800	83009415	1579	1579	1579	1579	0
336	20241025	140700	83009415	1579	1579	1579	1579	0
337	20241025	140600	83009415	1579	1579	1579	1579	0
338	20241025	140500	83009415	1579	1579	1579	1579	0
339	20241025	140400	83009415	1579	1579	1579	1579	0
340	20241025	140300	83009415	1579	1579	1579	1579	0
341	20241025	140200	83009415	1579	1579	1579	1579	300
342	20241025	140100	82535715	1579	1579	1579	1579	0
343	20241025	140000	82535715	1579	1579	1579	1579	0
344	20241025	135900	82535715	1579	1578	1579	1578	746
345	20241025	135800	81357896	1578	1570	1578	1570	400
346	20241025	135700	80728418	1577	1577	1577	1577	100
347	20241025	135600	80570718	1575	1575	1575	1575	1500
348	20241025	135500	78208218	1578	1578	1578	1578	0
349	20241025	135400	78208218	1578	1578	1578	1578	0
350	20241025	135300	78208218	1578	1578	1578	1578	0
351	20241025	135200	78208218	1578	1578	1578	1578	0
352	20241025	135100	78208218	1578	1578	1578	1578	0
353	20241025	135000	78208218	1578	1578	1578	1578	0
354	20241025	134900	78208218	1578	1578	1578	1578	0
355	20241025	134800	78208218	1578	1578	1578	1578	0
356	20241025	134700	78208218	1578	1578	1578	1578	0
357	20241025	134600	78208218	1578	1578	1578	1578	0
358	20241025	134500	78208218	1578	1578	1578	1578	7
359	20241025	134400	78197172	1578	1578	1578	1578	0
360	20241025	134300	78197172	1578	1578	1578	1578	0
361	20241025	134200	78197172	1578	1578	1578	1578	0
362	20241025	134100	78197172	1578	1578	1578	1578	0
363	20241025	134000	78197172	1578	1578	1578	1578	0
364	20241025	133900	78197172	1578	1578	1578	1578	0
365	20241025	133800	78197172	1578	1578	1578	1578	0
366	20241025	133700	78197172	1578	1578	1578	1578	0
367	20241025	133600	78197172	1578	1578	1578	1578	0
368	20241025	133500	78197172	1578	1578	1578	1578	5
369	20241025	133400	78189282	1580	1580	1580	1580	0
370	20241025	133300	78189282	1580	1580	1580	1580	0
371	20241025	133200	78189282	1580	1580	1580	1580	0
372	20241025	133100	78189282	1580	1580	1580	1580	0
373	20241025	133000	78189282	1580	1580	1580	1580	0
374	20241025	132900	78189282	1580	1580	1580	1580	0
375	20241025	132800	78189282	1580	1580	1580	1580	0
376	20241025	132700	78189282	1580	1580	1580	1580	0
377	20241025	132600	78189282	1580	1580	1580	1580	0
378	20241025	132500	78189282	1580	1580	1580	1580	0
379	20241025	132400	78189282	1580	1580	1580	1580	0
380	20241025	132300	78189282	1580	1580	1580	1580	0
381	20241025	132200	78189282	1580	1580	1580	1580	0
382	20241025	132100	78189282	1580	1580	1580	1580	0
383	20241025	132000	78189282	1580	1580	1580	1580	0
384	20241025	131900	78189282	1580	1580	1580	1580	0
385	20241025	131800	78189282	1580	1580	1580	1580	0
386	20241025	131700	78189282	1580	1578	1580	1578	35
387	20241025	131600	78134050	1578	1574	1578	1574	30
388	20241025	131500	78086796	1574	1574	1574	1574	0
389	20241025	131400	78086796	1574	1573	1574	1573	3
390	20241025	131300	78082076	1573	1569	1573	1569	48
391	20241025	131200	78006672	1568	1561	1568	1561	549
392	20241025	131100	77148225	1561	1561	1561	1561	683
393	20241025	131000	76082062	1561	1561	1561	1561	100
394	20241025	130900	75925962	1560	1560	1560	1560	2
395	20241025	130800	75922842	1566	1566	1566	1566	0
396	20241025	130700	75922842	1566	1566	1566	1566	0
397	20241025	130600	75922842	1566	1566	1566	1566	17
398	20241025	130500	75896220	1567	1567	1567	1567	50
399	20241025	130400	75817870	1567	1567	1567	1567	140
400	20241025	130300	75598490	1571	1566	1571	1566	1529
401	20241025	130200	73197529	1557	1557	1557	1557	1
402	20241025	130100	73195972	1557	1557	1557	1557	0
403	20241025	130000	73195972	1557	1561	1561	1557	499
404	20241025	125900	72418332	1566	1566	1566	1566	6
405	20241025	125800	72408936	1566	1566	1566	1566	1
406	20241025	125700	72407370	1560	1560	1560	1560	0
407	20241025	125600	72407370	1560	1560	1560	1560	0
408	20241025	125500	72407370	1560	1560	1560	1560	1172
409	20241025	125400	70579050	1561	1565	1565	1561	700
410	20241025	125300	69486218	1565	1565	1565	1565	0
411	20241025	125200	69486218	1565	1565	1565	1565	0
412	20241025	125100	69486218	1565	1565	1565	1565	0
413	20241025	125000	69486218	1565	1565	1565	1565	600
414	20241025	124900	68547218	1565	1565	1565	1565	0
415	20241025	124800	68547218	1565	1565	1565	1565	0
416	20241025	124700	68547218	1565	1565	1565	1565	0
417	20241025	124600	68547218	1565	1565	1565	1565	0
418	20241025	124500	68547218	1565	1565	1565	1565	0
419	20241025	124400	68547218	1565	1569	1569	1565	6
420	20241025	124300	68537824	1560	1568	1568	1560	1800
421	20241025	124200	65725634	1566	1566	1566	1566	0
422	20241025	124100	65725634	1566	1566	1566	1566	0
423	20241025	124000	65725634	1566	1566	1566	1566	1
424	20241025	123900	65724068	1566	1566	1566	1566	0
425	20241025	123800	65724068	1566	1565	1566	1565	287
426	20241025	123700	65274891	1565	1565	1565	1565	0
427	20241025	123600	65274891	1565	1561	1565	1561	2452
428	20241025	123500	61445189	1561	1561	1561	1561	1
429	20241025	123400	61443628	1560	1560	1560	1560	0
430	20241025	123300	61443628	1560	1560	1560	1560	0
431	20241025	123200	61443628	1560	1560	1560	1560	0
432	20241025	123100	61443628	1560	1560	1560	1560	0
433	20241025	123000	61443628	1560	1560	1560	1560	2280
434	20241025	122900	57886828	1561	1561	1561	1561	7
435	20241025	122800	57875901	1562	1562	1562	1562	30
436	20241025	122700	57829041	1562	1562	1562	1562	6
437	20241025	122600	57819669	1562	1561	1562	1561	13
438	20241025	122500	57799365	1562	1561	1562	1550	2453
439	20241025	122400	53992117	1562	1562	1562	1562	0
440	20241025	122300	53992117	1562	1562	1562	1562	0
441	20241025	122200	53992117	1562	1562	1562	1562	10
442	20241025	122100	53976497	1562	1562	1562	1562	0
443	20241025	122000	53976497	1562	1562	1562	1562	0
444	20241025	121900	53976497	1562	1562	1562	1562	0
445	20241025	121800	53976497	1562	1562	1562	1562	0
446	20241025	121700	53976497	1562	1562	1562	1562	1
447	20241025	121600	53974935	1562	1562	1562	1562	11
448	20241025	121500	53957753	1562	1562	1562	1562	0
449	20241025	121400	53957753	1562	1562	1562	1562	0
450	20241025	121300	53957753	1562	1562	1562	1562	0
451	20241025	121200	53957753	1562	1562	1562	1562	14
452	20241025	121100	53935885	1562	1562	1562	1562	0
453	20241025	121000	53935885	1562	1562	1562	1562	0
454	20241025	120900	53935885	1562	1562	1562	1562	0
455	20241025	120800	53935885	1562	1562	1562	1562	0
456	20241025	120700	53935885	1562	1562	1562	1562	0
457	20241025	120600	53935885	1562	1562	1562	1562	10
458	20241025	120500	53920265	1562	1562	1562	1562	0
459	20241025	120400	53920265	1562	1562	1562	1562	11
460	20241025	120300	53903083	1562	1562	1562	1562	0
461	20241025	120200	53903083	1562	1562	1562	1562	6
462	20241025	120100	53893711	1562	1562	1562	1562	1
463	20241025	120000	53892149	1561	1561	1561	1561	502
464	20241025	115900	53108527	1550	1550	1550	1550	299
465	20241025	115800	52645077	1550	1550	1550	1550	0
466	20241025	115700	52645077	1550	1550	1550	1550	0
467	20241025	115600	52645077	1550	1550	1550	1550	0
468	20241025	115500	52645077	1550	1550	1550	1550	0
469	20241025	115400	52645077	1550	1550	1550	1550	0
470	20241025	115300	52645077	1550	1550	1550	1550	0
471	20241025	115200	52645077	1550	1550	1550	1550	0
472	20241025	115100	52645077	1550	1550	1550	1550	0
473	20241025	115000	52645077	1550	1550	1550	1550	0
474	20241025	114900	52645077	1550	1550	1550	1550	0
475	20241025	114800	52645077	1550	1550	1550	1550	0
476	20241025	114700	52645077	1550	1550	1550	1550	941
477	20241025	114600	51186527	1550	1550	1550	1550	0
478	20241025	114500	51186527	1550	1550	1550	1550	0
479	20241025	114400	51186527	1550	1550	1550	1550	0
480	20241025	114300	51186527	1550	1550	1550	1550	0
481	20241025	114200	51186527	1550	1550	1550	1550	1584
482	20241025	114100	48731327	1550	1550	1550	1550	0
483	20241025	114000	48731327	1550	1550	1550	1550	132
484	20241025	113900	48526727	1550	1550	1550	1550	0
485	20241025	113800	48526727	1550	1550	1550	1550	699
486	20241025	113700	47443277	1550	1551	1551	1550	2319
487	20241025	113600	43848705	1562	1562	1562	1562	50
488	20241025	113500	43770605	1562	1562	1562	1562	82
489	20241025	113400	43642521	1551	1551	1551	1551	0
490	20241025	113300	43642521	1551	1551	1551	1551	0
491	20241025	113200	43642521	1551	1551	1551	1551	551
492	20241025	113100	42787920	1551	1551	1551	1551	290
493	20241025	113000	42338130	1551	1551	1551	1551	6
494	20241025	112900	42328824	1551	1551	1551	1551	1
495	20241025	112800	42327273	1551	1551	1551	1551	0
496	20241025	112700	42327273	1551	1561	1561	1550	2239
497	20241025	112600	38850048	1562	1562	1562	1562	1
498	20241025	112500	38848486	1564	1564	1564	1564	0
499	20241025	112400	38848486	1564	1564	1564	1564	1
500	20241025	112300	38846922	1556	1556	1556	1556	0
501	20241025	112200	38846922	1556	1561	1561	1556	2829
502	20241025	112100	34435881	1566	1566	1566	1566	0
503	20241025	112000	34435881	1566	1566	1566	1566	101
504	20241025	111900	34277715	1560	1560	1560	1560	0
505	20241025	111800	34277715	1560	1560	1560	1560	34
506	20241025	111700	34224675	1561	1561	1561	1561	266
507	20241025	111600	33809449	1568	1568	1568	1568	0
508	20241025	111500	33809449	1568	1568	1568	1568	20
509	20241025	111400	33778089	1568	1568	1568	1568	0
510	20241025	111300	33778089	1568	1568	1568	1568	0
511	20241025	111200	33778089	1568	1568	1568	1568	51
512	20241025	111100	33698121	1568	1568	1568	1568	0
513	20241025	111000	33698121	1568	1568	1568	1568	3
514	20241025	110900	33693417	1568	1568	1568	1568	1
515	20241025	110800	33691849	1560	1560	1560	1560	0
516	20241025	110700	33691849	1560	1561	1561	1560	600
517	20241025	110600	32755549	1561	1563	1563	1560	476
518	20241025	110500	32012195	1564	1586	1586	1564	2008
519	20241025	110400	28827661	1560	1560	1560	1560	0
520	20241025	110300	28827661	1560	1570	1570	1560	1056
521	20241025	110200	27176670	1587	1587	1587	1587	0
522	20241025	110100	27176670	1587	1587	1587	1587	0
523	20241025	110000	27176670	1587	1587	1587	1587	1
524	20241025	105900	27175083	1570	1575	1575	1570	2000
525	20241025	105800	24032900	1588	1579	1589	1579	6
526	20241025	105700	24023398	1575	1575	1575	1575	0
527	20241025	105600	24023398	1575	1575	1575	1575	1634
528	20241025	105500	21449848	1578	1578	1578	1578	0
529	20241025	105400	21449848	1578	1578	1578	1578	12
530	20241025	105300	21430912	1579	1579	1579	1579	1
531	20241025	105200	21429333	1579	1579	1579	1579	0
532	20241025	105100	21429333	1579	1579	1579	1579	2
533	20241025	105000	21426175	1578	1579	1579	1578	194
534	20241025	104900	21119921	1591	1591	1591	1591	0
535	20241025	104800	21119921	1591	1591	1591	1591	0
536	20241025	104700	21119921	1591	1591	1591	1591	39
537	20241025	104600	21057872	1592	1592	1592	1592	0
538	20241025	104500	21057872	1592	1592	1592	1592	0
539	20241025	104400	21057872	1592	1579	1592	1579	1005
540	20241025	104300	19460761	1580	1580	1580	1580	0
541	20241025	104200	19460761	1580	1580	1580	1580	0
542	20241025	104100	19460761	1580	1580	1580	1580	0
543	20241025	104000	19460761	1580	1580	1580	1580	0
544	20241025	103900	19460761	1580	1580	1580	1580	0
545	20241025	103800	19460761	1580	1578	1580	1578	4
546	20241025	103700	19454443	1578	1578	1578	1578	0
547	20241025	103600	19454443	1578	1578	1578	1578	0
548	20241025	103500	19454443	1578	1578	1578	1578	0
549	20241025	103400	19454443	1578	1578	1578	1578	0
550	20241025	103300	19454443	1578	1578	1578	1578	0
551	20241025	103200	19454443	1578	1580	1580	1578	14
552	20241025	103100	19432331	1580	1580	1580	1580	0
553	20241025	103000	19432331	1580	1580	1580	1580	1
554	20241025	102900	19430751	1580	1580	1580	1580	3
555	20241025	102800	19426011	1580	1581	1581	1578	222
556	20241025	102700	19075183	1592	1592	1592	1592	0
557	20241025	102600	19075183	1592	1592	1592	1592	0
558	20241025	102500	19075183	1592	1592	1592	1592	0
559	20241025	102400	19075183	1592	1592	1592	1592	10
560	20241025	102300	19059263	1592	1592	1592	1592	0
561	20241025	102200	19059263	1592	1592	1592	1592	0
562	20241025	102100	19059263	1592	1592	1592	1592	1
563	20241025	102000	19057671	1581	1581	1581	1581	1
564	20241025	101900	19056090	1581	1581	1581	1581	1
565	20241025	101800	19054509	1592	1581	1592	1581	2
566	20241025	101700	19051336	1581	1591	1592	1581	5307
567	20241025	101600	10607782	1591	1591	1591	1591	0
568	20241025	101500	10607782	1591	1591	1591	1591	0
569	20241025	101400	10607782	1591	1591	1591	1591	0
570	20241025	101300	10607782	1591	1591	1591	1591	0
571	20241025	101200	10607782	1591	1591	1591	1591	0
572	20241025	101100	10607782	1591	1591	1591	1591	100
573	20241025	101000	10448682	1591	1591	1591	1591	0
574	20241025	100900	10448682	1591	1591	1591	1591	0
575	20241025	100800	10448682	1591	1591	1591	1591	0
576	20241025	100700	10448682	1591	1591	1591	1591	0
577	20241025	100600	10448682	1591	1591	1591	1591	0
578	20241025	100500	10448682	1591	1591	1591	1591	5
579	20241025	100400	10440727	1591	1591	1591	1591	0
580	20241025	100300	10440727	1591	1591	1591	1591	3
581	20241025	100200	10435954	1592	1592	1592	1592	0
582	20241025	100100	10435954	1592	1592	1592	1592	1
583	20241025	100000	10434362	1593	1593	1593	1593	0
584	20241025	095900	10434362	1593	1593	1593	1593	1
585	20241025	095800	10432769	1581	1581	1581	1581	75
586	20241025	095700	10314194	1581	1581	1581	1581	600
587	20241025	095600	9365594	1593	1593	1593	1593	0
588	20241025	095500	9365594	1593	1593	1593	1593	0
589	20241025	095400	9365594	1593	1593	1593	1593	13
590	20241025	095300	9344885	1581	1581	1581	1581	0
591	20241025	095200	9344885	1581	1581	1581	1581	0
592	20241025	095100	9344885	1581	1581	1581	1581	1
593	20241025	095000	9343304	1581	1581	1581	1581	0
594	20241025	094900	9343304	1581	1581	1581	1581	100
595	20241025	094800	9185204	1594	1594	1594	1594	3
596	20241025	094700	9180422	1595	1595	1595	1595	0
597	20241025	094600	9180422	1595	1595	1595	1595	0
598	20241025	094500	9180422	1595	1595	1595	1595	0
599	20241025	094400	9180422	1595	1595	1595	1595	3
600	20241025	094300	9175637	1595	1595	1595	1595	11
601	20241025	094200	9158092	1595	1595	1595	1595	2
602	20241025	094100	9154902	1595	1595	1595	1595	0
603	20241025	094000	9154902	1595	1595	1595	1595	0
604	20241025	093900	9154902	1595	1595	1595	1595	0
605	20241025	093800	9154902	1595	1595	1595	1595	0
606	20241025	093700	9154902	1595	1595	1595	1595	0
607	20241025	093600	9154902	1595	1595	1595	1595	0
608	20241025	093500	9154902	1595	1595	1595	1595	2
609	20241025	093400	9151712	1595	1595	1595	1595	0
610	20241025	093300	9151712	1595	1595	1595	1595	0
611	20241025	093200	9151712	1595	1594	1595	1594	1001
612	20241025	093100	7556117	1595	1595	1595	1595	12
613	20241025	093000	7536977	1595	1595	1595	1595	36
614	20241025	092900	7479557	1597	1597	1597	1597	0
615	20241025	092800	7479557	1597	1597	1597	1597	0
616	20241025	092700	7479557	1597	1597	1597	1597	0
617	20241025	092600	7479557	1597	1597	1597	1597	0
618	20241025	092500	7479557	1597	1597	1597	1597	1
619	20241025	092400	7477960	1581	1581	1581	1581	10
620	20241025	092300	7462150	1600	1600	1600	1600	4
621	20241025	092200	7455750	1603	1603	1603	1603	1
622	20241025	092100	7454147	1568	1587	1587	1568	500
623	20241025	092000	6666192	1604	1604	1604	1604	0
624	20241025	091900	6666192	1604	1590	1604	1587	1283
625	20241025	091800	4629717	1591	1591	1591	1591	80
626	20241025	091700	4502437	1611	1611	1611	1611	0
627	20241025	091600	4502437	1611	1611	1611	1611	500
628	20241025	091500	3696937	1612	1612	1612	1612	0
629	20241025	091400	3696937	1612	1612	1612	1612	0
630	20241025	091300	3696937	1612	1612	1612	1612	0
631	20241025	091200	3696937	1612	1612	1612	1612	0
632	20241025	091100	3696937	1612	1612	1612	1612	5
633	20241025	091000	3688877	1612	1612	1612	1612	0
634	20241025	090900	3688877	1612	1588	1612	1588	6
635	20241025	090800	3679325	1613	1612	1613	1612	935
636	20241025	090700	2171625	1614	1614	1614	1614	0
637	20241025	090600	2171625	1614	1617	1617	1614	106
638	20241025	090500	2000531	1618	1620	1620	1618	120
639	20241025	090400	1806331	1628	1628	1628	1628	0
640	20241025	090300	1806331	1628	1620	1628	1620	15
641	20241025	090200	1781951	1625	1630	1630	1625	10
642	20241025	090100	1765676	1633	1633	1633	1633	100
643	20241025	090000	1602376	1579	1564	1579	1564	1024