KissMeData/052420/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193200	2480998442	1650	1650	1650	1650	22983
3	20241025	193100	2480998442	1650	1650	1650	1650	0
4	20241025	193000	2480998442	1650	1650	1650	1650	0
5	20241025	192900	2480998442	1650	1650	1650	1650	0
6	20241025	192800	2480998442	1650	1650	1650	1650	0
7	20241025	192700	2480998442	1650	1650	1650	1650	0
8	20241025	192600	2480998442	1650	1650	1650	1650	0
9	20241025	192500	2480998442	1650	1650	1650	1650	0
10	20241025	192400	2480998442	1650	1650	1650	1650	0
11	20241025	192300	2480998442	1650	1650	1650	1650	0
12	20241025	192200	2480998442	1650	1650	1650	1650	0
13	20241025	192100	2480998442	1650	1650	1650	1650	0
14	20241025	192000	2480998442	1650	1650	1650	1650	0
15	20241025	191900	2480998442	1650	1650	1650	1650	0
16	20241025	191800	2480998442	1650	1650	1650	1650	0
17	20241025	191700	2480998442	1650	1650	1650	1650	0
18	20241025	191600	2480998442	1650	1650	1650	1650	0
19	20241025	191500	2480998442	1650	1650	1650	1650	0
20	20241025	191400	2480998442	1650	1650	1650	1650	0
21	20241025	191300	2480998442	1650	1650	1650	1650	0
22	20241025	191200	2480998442	1650	1650	1650	1650	0
23	20241025	191100	2480998442	1650	1650	1650	1650	0
24	20241025	191000	2480998442	1650	1650	1650	1650	0
25	20241025	190900	2480998442	1650	1650	1650	1650	0
26	20241025	190800	2480998442	1650	1650	1650	1650	0
27	20241025	190700	2480998442	1650	1650	1650	1650	0
28	20241025	190600	2480998442	1650	1650	1650	1650	0
29	20241025	190500	2480998442	1650	1650	1650	1650	0
30	20241025	190400	2480998442	1650	1650	1650	1650	0
31	20241025	190300	2480998442	1650	1650	1650	1650	0
32	20241025	190200	2480998442	1650	1650	1650	1650	22983
33	20241025	190100	2480998442	1650	1650	1650	1650	0
34	20241025	190000	2480998442	1650	1650	1650	1650	0
35	20241025	185900	2480998442	1650	1650	1650	1650	0
36	20241025	185800	2480998442	1650	1650	1650	1650	0
37	20241025	185700	2480998442	1650	1650	1650	1650	0
38	20241025	185600	2480998442	1650	1650	1650	1650	0
39	20241025	185500	2480998442	1650	1650	1650	1650	0
40	20241025	185400	2480998442	1650	1650	1650	1650	0
41	20241025	185300	2480998442	1650	1650	1650	1650	0
42	20241025	185200	2480998442	1650	1650	1650	1650	0
43	20241025	185100	2480998442	1650	1650	1650	1650	0
44	20241025	185000	2480998442	1650	1650	1650	1650	0
45	20241025	184900	2480998442	1650	1650	1650	1650	0
46	20241025	184800	2480998442	1650	1650	1650	1650	0
47	20241025	184700	2480998442	1650	1650	1650	1650	0
48	20241025	184600	2480998442	1650	1650	1650	1650	0
49	20241025	184500	2480998442	1650	1650	1650	1650	0
50	20241025	184400	2480998442	1650	1650	1650	1650	0
51	20241025	184300	2480998442	1650	1650	1650	1650	0
52	20241025	184200	2480998442	1650	1650	1650	1650	0
53	20241025	184100	2480998442	1650	1650	1650	1650	0
54	20241025	184000	2480998442	1650	1650	1650	1650	0
55	20241025	183900	2480998442	1650	1650	1650	1650	0
56	20241025	183800	2480998442	1650	1650	1650	1650	0
57	20241025	183700	2480998442	1650	1650	1650	1650	0
58	20241025	183600	2480998442	1650	1650	1650	1650	0
59	20241025	183500	2480998442	1650	1650	1650	1650	0
60	20241025	183400	2480998442	1650	1650	1650	1650	0
61	20241025	183300	2480998442	1650	1650	1650	1650	0
62	20241025	183200	2480998442	1650	1650	1650	1650	22983
63	20241025	183100	2480998442	1650	1650	1650	1650	0
64	20241025	183000	2480998442	1650	1650	1650	1650	0
65	20241025	182900	2480998442	1650	1650	1650	1650	0
66	20241025	182800	2480998442	1650	1650	1650	1650	0
67	20241025	182700	2480998442	1650	1650	1650	1650	0
68	20241025	182600	2480998442	1650	1650	1650	1650	0
69	20241025	182500	2480998442	1650	1650	1650	1650	0
70	20241025	182400	2480998442	1650	1650	1650	1650	0
71	20241025	182300	2480998442	1650	1650	1650	1650	0
72	20241025	182200	2480998442	1650	1650	1650	1650	0
73	20241025	182100	2480998442	1650	1650	1650	1650	0
74	20241025	182000	2480998442	1650	1650	1650	1650	0
75	20241025	181900	2480998442	1650	1650	1650	1650	0
76	20241025	181800	2480998442	1650	1650	1650	1650	0
77	20241025	181700	2480998442	1650	1650	1650	1650	0
78	20241025	181600	2480998442	1650	1650	1650	1650	0
79	20241025	181500	2480998442	1650	1650	1650	1650	0
80	20241025	181400	2480998442	1650	1650	1650	1650	0
81	20241025	181300	2480998442	1650	1650	1650	1650	0
82	20241025	181200	2480998442	1650	1650	1650	1650	0
83	20241025	181100	2480998442	1650	1650	1650	1650	0
84	20241025	181000	2480998442	1650	1650	1650	1650	0
85	20241025	180900	2480998442	1650	1650	1650	1650	0
86	20241025	180800	2480998442	1650	1650	1650	1650	0
87	20241025	180700	2480998442	1650	1650	1650	1650	0
88	20241025	180600	2480998442	1650	1650	1650	1650	0
89	20241025	180500	2480998442	1650	1650	1650	1650	0
90	20241025	180400	2480998442	1650	1650	1650	1650	0
91	20241025	180300	2480998442	1650	1650	1650	1650	0
92	20241025	180200	2480998442	1650	1650	1650	1650	22983
93	20241025	180100	2480998442	1650	1650	1650	1650	0
94	20241025	180000	2480998442	1650	1650	1650	1650	0
95	20241025	175900	2480998442	1650	1650	1650	1650	0
96	20241025	175800	2480998442	1650	1650	1650	1650	0
97	20241025	175700	2480998442	1650	1650	1650	1650	0
98	20241025	175600	2480998442	1650	1650	1650	1650	0
99	20241025	175500	2480998442	1650	1650	1650	1650	0
100	20241025	175400	2480998442	1650	1650	1650	1650	0
101	20241025	175300	2480998442	1650	1650	1650	1650	0
102	20241025	175200	2480998442	1650	1650	1650	1650	0
103	20241025	175100	2480998442	1650	1650	1650	1650	0
104	20241025	175000	2480998442	1650	1650	1650	1650	0
105	20241025	174900	2480998442	1650	1650	1650	1650	0
106	20241025	174800	2480998442	1650	1650	1650	1650	0
107	20241025	174700	2480998442	1650	1650	1650	1650	0
108	20241025	174600	2480998442	1650	1650	1650	1650	0
109	20241025	174500	2480998442	1650	1650	1650	1650	0
110	20241025	174400	2480998442	1650	1650	1650	1650	0
111	20241025	174300	2480998442	1650	1650	1650	1650	0
112	20241025	174200	2480998442	1650	1650	1650	1650	0
113	20241025	174100	2480998442	1650	1650	1650	1650	0
114	20241025	174000	2480998442	1650	1650	1650	1650	0
115	20241025	173900	2480998442	1650	1650	1650	1650	0
116	20241025	173800	2480998442	1650	1650	1650	1650	0
117	20241025	173700	2480998442	1650	1650	1650	1650	0
118	20241025	173600	2480998442	1650	1650	1650	1650	0
119	20241025	173500	2480998442	1650	1650	1650	1650	0
120	20241025	173400	2480998442	1650	1650	1650	1650	0
121	20241025	173300	2480998442	1650	1650	1650	1650	0
122	20241025	173200	2480998442	1650	1650	1650	1650	22983
123	20241025	173100	2480998442	1650	1650	1650	1650	0
124	20241025	173000	2480998442	1650	1650	1650	1650	0
125	20241025	172900	2480998442	1650	1650	1650	1650	0
126	20241025	172800	2480998442	1650	1650	1650	1650	0
127	20241025	172700	2480998442	1650	1650	1650	1650	0
128	20241025	172600	2480998442	1650	1650	1650	1650	0
129	20241025	172500	2480998442	1650	1650	1650	1650	0
130	20241025	172400	2480998442	1650	1650	1650	1650	0
131	20241025	172300	2480998442	1650	1650	1650	1650	0
132	20241025	172200	2480998442	1650	1650	1650	1650	0
133	20241025	172100	2480998442	1650	1650	1650	1650	0
134	20241025	172000	2480998442	1650	1650	1650	1650	0
135	20241025	171900	2480998442	1650	1650	1650	1650	0
136	20241025	171800	2480998442	1650	1650	1650	1650	0
137	20241025	171700	2480998442	1650	1650	1650	1650	0
138	20241025	171600	2480998442	1650	1650	1650	1650	0
139	20241025	171500	2480998442	1650	1650	1650	1650	0
140	20241025	171400	2480998442	1650	1650	1650	1650	0
141	20241025	171300	2480998442	1650	1650	1650	1650	0
142	20241025	171200	2480998442	1650	1650	1650	1650	0
143	20241025	171100	2480998442	1650	1650	1650	1650	0
144	20241025	171000	2480998442	1650	1650	1650	1650	0
145	20241025	170900	2480998442	1650	1650	1650	1650	0
146	20241025	170800	2480998442	1650	1650	1650	1650	0
147	20241025	170700	2480998442	1650	1650	1650	1650	0
148	20241025	170600	2480998442	1650	1650	1650	1650	0
149	20241025	170500	2480998442	1650	1650	1650	1650	0
150	20241025	170400	2480998442	1650	1650	1650	1650	0
151	20241025	170300	2480998442	1650	1650	1650	1650	0
152	20241025	170200	2480998442	1650	1650	1650	1650	22983
153	20241025	170100	2480998442	1650	1650	1650	1650	0
154	20241025	170000	2480998442	1650	1650	1650	1650	0
155	20241025	165900	2480998442	1650	1650	1650	1650	0
156	20241025	165800	2480998442	1650	1650	1650	1650	0
157	20241025	165700	2480998442	1650	1650	1650	1650	0
158	20241025	165600	2480998442	1650	1650	1650	1650	0
159	20241025	165500	2480998442	1650	1650	1650	1650	0
160	20241025	165400	2480998442	1650	1650	1650	1650	0
161	20241025	165300	2480998442	1650	1650	1650	1650	0
162	20241025	165200	2480998442	1650	1650	1650	1650	0
163	20241025	165100	2480998442	1650	1650	1650	1650	0
164	20241025	165000	2480998442	1650	1650	1650	1650	0
165	20241025	164900	2480998442	1650	1650	1650	1650	0
166	20241025	164800	2480998442	1650	1650	1650	1650	0
167	20241025	164700	2480998442	1650	1650	1650	1650	0
168	20241025	164600	2480998442	1650	1650	1650	1650	0
169	20241025	164500	2480998442	1650	1650	1650	1650	0
170	20241025	164400	2480998442	1650	1650	1650	1650	0
171	20241025	164300	2480998442	1650	1650	1650	1650	0
172	20241025	164200	2480998442	1650	1650	1650	1650	0
173	20241025	164100	2480998442	1650	1650	1650	1650	0
174	20241025	164000	2480998442	1650	1650	1650	1650	0
175	20241025	163900	2480998442	1650	1650	1650	1650	0
176	20241025	163800	2480998442	1650	1650	1650	1650	0
177	20241025	163700	2480998442	1650	1650	1650	1650	0
178	20241025	163600	2480998442	1650	1650	1650	1650	0
179	20241025	163500	2480998442	1650	1650	1650	1650	0
180	20241025	163400	2480998442	1650	1650	1650	1650	0
181	20241025	163300	2480998442	1650	1650	1650	1650	0
182	20241025	163200	2480998442	1650	1650	1650	1650	22983
183	20241025	163100	2480998442	1650	1650	1650	1650	0
184	20241025	163000	2480998442	1650	1650	1650	1650	0
185	20241025	162900	2480998442	1650	1650	1650	1650	0
186	20241025	162800	2480998442	1650	1650	1650	1650	0
187	20241025	162700	2480998442	1650	1650	1650	1650	0
188	20241025	162600	2480998442	1650	1650	1650	1650	0
189	20241025	162500	2480998442	1650	1650	1650	1650	0
190	20241025	162400	2480998442	1650	1650	1650	1650	0
191	20241025	162300	2480998442	1650	1650	1650	1650	0
192	20241025	162200	2480998442	1650	1650	1650	1650	0
193	20241025	162100	2480998442	1650	1650	1650	1650	0
194	20241025	162000	2480998442	1650	1650	1650	1650	0
195	20241025	161900	2480998442	1650	1650	1650	1650	0
196	20241025	161800	2480998442	1650	1650	1650	1650	0
197	20241025	161700	2480998442	1650	1650	1650	1650	0
198	20241025	161600	2480998442	1650	1650	1650	1650	0
199	20241025	161500	2480998442	1650	1650	1650	1650	0
200	20241025	161400	2480998442	1650	1650	1650	1650	0
201	20241025	161300	2480998442	1650	1650	1650	1650	0
202	20241025	161200	2480998442	1650	1650	1650	1650	0
203	20241025	161100	2480998442	1650	1650	1650	1650	0
204	20241025	161000	2480998442	1650	1650	1650	1650	0
205	20241025	160900	2480998442	1650	1650	1650	1650	0
206	20241025	160800	2480998442	1650	1650	1650	1650	0
207	20241025	160700	2480998442	1650	1650	1650	1650	0
208	20241025	160600	2480998442	1650	1650	1650	1650	0
209	20241025	160500	2480998442	1650	1650	1650	1650	0
210	20241025	160400	2480998442	1650	1650	1650	1650	0
211	20241025	160300	2480998442	1650	1650	1650	1650	0
212	20241025	160200	2480998442	1650	1650	1650	1650	22983
213	20241025	160100	2480998442	1650	1650	1650	1650	0
214	20241025	160000	2480998442	1650	1650	1650	1650	0
215	20241025	155900	2480998442	1650	1650	1650	1650	0
216	20241025	155800	2480998442	1650	1650	1650	1650	0
217	20241025	155700	2480998442	1650	1650	1650	1650	0
218	20241025	155600	2480998442	1650	1650	1650	1650	0
219	20241025	155500	2480998442	1650	1650	1650	1650	0
220	20241025	155400	2480998442	1650	1650	1650	1650	0
221	20241025	155300	2480998442	1650	1650	1650	1650	0
222	20241025	155200	2480998442	1650	1650	1650	1650	0
223	20241025	155100	2480998442	1650	1650	1650	1650	0
224	20241025	155000	2480998442	1650	1650	1650	1650	0
225	20241025	154900	2480998442	1650	1650	1650	1650	0
226	20241025	154800	2480998442	1650	1650	1650	1650	0
227	20241025	154700	2480998442	1650	1650	1650	1650	0
228	20241025	154600	2480998442	1650	1650	1650	1650	0
229	20241025	154500	2480998442	1650	1650	1650	1650	0
230	20241025	154400	2480998442	1650	1650	1650	1650	0
231	20241025	154300	2480998442	1650	1650	1650	1650	0
232	20241025	154200	2480998442	1650	1650	1650	1650	0
233	20241025	154100	2480998442	1650	1650	1650	1650	0
234	20241025	154000	2480998442	1650	1650	1650	1650	0
235	20241025	153900	2480998442	1650	1650	1650	1650	0
236	20241025	153800	2480998442	1650	1650	1650	1650	0
237	20241025	153700	2480998442	1650	1650	1650	1650	0
238	20241025	153600	2480998442	1650	1650	1650	1650	0
239	20241025	153500	2480998442	1650	1650	1650	1650	0
240	20241025	153400	2480998442	1650	1650	1650	1650	0
241	20241025	153300	2480998442	1650	1650	1650	1650	0
242	20241025	153200	2480998442	1650	1650	1650	1650	22983
243	20241025	153100	2480998442	1650	1650	1650	1650	0
244	20241025	153000	2480998442	1650	1650	1650	1650	22983
245	20241025	152900	2443076492	1654	1654	1654	1654	0
246	20241025	152800	2443076492	1654	1654	1654	1654	0
247	20241025	152700	2443076492	1654	1654	1654	1654	0
248	20241025	152600	2443076492	1654	1654	1654	1654	0
249	20241025	152500	2443076492	1654	1654	1654	1654	0
250	20241025	152400	2443076492	1654	1654	1654	1654	0
251	20241025	152300	2443076492	1654	1654	1654	1654	0
252	20241025	152200	2443076492	1654	1654	1654	1654	0
253	20241025	152100	2443076492	1654	1654	1654	1654	0
254	20241025	152000	2443076492	1654	1654	1654	1654	0
255	20241025	151900	2443076492	1654	1653	1654	1650	14326
256	20241025	151800	2419428312	1654	1652	1656	1652	49904
257	20241025	151700	2336929722	1652	1650	1652	1650	4498
258	20241025	151600	2329502970	1650	1651	1651	1650	13647
259	20241025	151500	2306985355	1651	1651	1652	1651	1988
260	20241025	151400	2303701207	1652	1651	1652	1651	1481
261	20241025	151300	2301254836	1652	1652	1653	1652	11540
262	20241025	151200	2282184351	1652	1652	1653	1651	952
263	20241025	151100	2280611752	1652	1652	1652	1651	2742
264	20241025	151000	2276081969	1652	1651	1652	1651	4020
265	20241025	150900	2269444219	1652	1652	1652	1651	695
266	20241025	150800	2268296118	1652	1652	1653	1652	3941
267	20241025	150700	2261785585	1652	1651	1652	1651	5541
268	20241025	150600	2252634853	1652	1652	1654	1651	5552
269	20241025	150500	2243460694	1652	1652	1652	1651	1634
270	20241025	150400	2240761329	1650	1653	1653	1650	1588
271	20241025	150300	2238138877	1654	1651	1654	1650	7542
272	20241025	150200	2225690910	1651	1652	1653	1651	8911
273	20241025	150100	2210976970	1651	1653	1655	1651	9437
274	20241025	150000	2195380114	1655	1655	1655	1655	0
275	20241025	145900	2195380114	1655	1654	1655	1652	2447
276	20241025	145800	2191332812	1653	1653	1653	1653	149
277	20241025	145700	2191086515	1655	1653	1655	1652	1189
278	20241025	145600	2189122200	1655	1654	1655	1654	2
279	20241025	145500	2189118891	1653	1653	1655	1653	1146
280	20241025	145400	2187224544	1655	1654	1655	1653	4
281	20241025	145300	2187217927	1655	1656	1656	1653	1505
282	20241025	145200	2184730155	1655	1655	1655	1655	5234
283	20241025	145100	2176067885	1651	1652	1656	1651	4313
284	20241025	145000	2168943936	1653	1652	1656	1652	1371
285	20241025	144900	2166678980	1656	1655	1656	1652	856
286	20241025	144800	2165262711	1655	1651	1655	1651	672
287	20241025	144700	2164152734	1652	1655	1655	1652	1260
288	20241025	144600	2162070994	1652	1652	1655	1651	1000
289	20241025	144500	2160418757	1654	1652	1654	1651	468
290	20241025	144400	2159645954	1656	1656	1657	1652	12823
291	20241025	144300	2138452385	1656	1656	1657	1652	4976
292	20241025	144200	2130221100	1656	1654	1656	1654	4382
293	20241025	144100	2122967894	1654	1652	1654	1650	12965
294	20241025	144000	2101549042	1652	1651	1652	1650	3295
295	20241025	143900	2096111339	1651	1653	1653	1651	1639
296	20241025	143800	2093403926	1652	1652	1653	1652	825
297	20241025	143700	2092041004	1653	1654	1654	1653	403
298	20241025	143600	2091374844	1652	1653	1654	1652	5626
299	20241025	143500	2082075761	1653	1652	1653	1651	2449
300	20241025	143400	2078030012	1653	1652	1653	1652	22
301	20241025	143300	2077993666	1653	1653	1653	1653	111
302	20241025	143200	2077810183	1654	1651	1654	1651	515
303	20241025	143100	2076958889	1651	1653	1654	1651	6
304	20241025	143000	2076948973	1654	1652	1654	1651	1411
305	20241025	142900	2074617486	1649	1653	1653	1649	3361
306	20241025	142800	2069069519	1652	1650	1652	1649	7317
307	20241025	142700	2056993678	1651	1650	1652	1650	2362
308	20241025	142600	2053094313	1650	1651	1651	1650	4286
309	20241025	142500	2046022312	1651	1651	1652	1651	1083
310	20241025	142400	2044234275	1651	1652	1652	1651	580
311	20241025	142300	2043276195	1652	1652	1652	1652	3
312	20241025	142200	2043271239	1652	1651	1652	1651	4163
313	20241025	142100	2036398121	1652	1653	1653	1651	9843
314	20241025	142000	2020141861	1653	1652	1653	1652	552
315	20241025	141900	2019229906	1654	1653	1654	1652	5
316	20241025	141800	2019221639	1652	1652	1653	1652	656
317	20241025	141700	2018137875	1654	1654	1654	1654	0
318	20241025	141600	2018137875	1654	1653	1654	1653	5
319	20241025	141500	2018129607	1654	1654	1654	1654	48
320	20241025	141400	2018050215	1654	1652	1654	1652	1209
321	20241025	141300	2016051710	1653	1652	1653	1651	3
322	20241025	141200	2016046754	1653	1652	1653	1651	14
323	20241025	141100	2016023625	1652	1652	1653	1651	720
324	20241025	141000	2014834182	1653	1653	1653	1651	1558
325	20241025	140900	2012260357	1653	1652	1653	1651	945
326	20241025	140800	2010699166	1652	1652	1652	1651	204
327	20241025	140700	2010362358	1651	1652	1652	1651	116
328	20241025	140600	2010170832	1652	1651	1652	1650	2575
329	20241025	140500	2005922074	1650	1652	1652	1650	185
330	20241025	140400	2005616486	1652	1650	1652	1650	604
331	20241025	140300	2004619448	1651	1651	1651	1650	2378
332	20241025	140200	2000693375	1651	1651	1651	1650	1434
333	20241025	140100	1998326468	1652	1651	1652	1651	2696
334	20241025	140000	1993875371	1652	1653	1653	1651	316
335	20241025	135900	1993353516	1651	1653	1653	1651	752
336	20241025	135800	1992111002	1654	1653	1654	1652	615
337	20241025	135700	1991094095	1653	1652	1653	1652	510
338	20241025	135600	1990251074	1653	1651	1653	1650	4092
339	20241025	135500	1983494694	1654	1651	1654	1651	332
340	20241025	135400	1982945591	1653	1652	1653	1651	2075
341	20241025	135300	1979519273	1652	1653	1653	1652	6874
342	20241025	135200	1968161713	1654	1654	1655	1653	5031
343	20241025	135100	1959841736	1655	1656	1656	1654	2017
344	20241025	135000	1956505596	1654	1654	1656	1654	2576
345	20241025	134900	1952242419	1654	1654	1654	1654	900
346	20241025	134800	1950753819	1655	1655	1655	1654	2508
347	20241025	134700	1946603579	1655	1655	1655	1655	2
348	20241025	134600	1946600269	1655	1655	1655	1655	442
349	20241025	134500	1945868759	1655	1655	1655	1652	1879
350	20241025	134400	1942764618	1655	1654	1655	1654	3438
351	20241025	134300	1937078165	1654	1654	1654	1650	5891
352	20241025	134200	1927353723	1654	1652	1654	1652	10381
353	20241025	134100	1910193002	1652	1652	1652	1652	80
354	20241025	134000	1910060842	1653	1649	1653	1649	715
355	20241025	133900	1908878955	1652	1650	1652	1649	9584
356	20241025	133800	1893069571	1651	1651	1651	1651	60
357	20241025	133700	1892970511	1652	1648	1652	1648	2502
358	20241025	133600	1888847208	1652	1650	1652	1648	4198
359	20241025	133500	1881924789	1650	1652	1652	1648	4369
360	20241025	133400	1874716585	1652	1648	1652	1648	1001
361	20241025	133300	1873066933	1652	1650	1652	1648	2866
362	20241025	133200	1868336288	1650	1651	1651	1650	227
363	20241025	133100	1867961536	1651	1652	1652	1649	340
364	20241025	133000	1867400614	1653	1649	1653	1649	601
365	20241025	132900	1866409561	1654	1649	1654	1649	802
366	20241025	132800	1865087058	1648	1654	1654	1648	3718
367	20241025	132700	1858957985	1655	1654	1655	1654	20
368	20241025	132600	1858924894	1650	1651	1654	1650	1888
369	20241025	132500	1855808771	1654	1652	1654	1652	205
370	20241025	132400	1855469712	1654	1650	1654	1649	1043
371	20241025	132300	1853749464	1649	1654	1654	1649	2046
372	20241025	132200	1850373175	1654	1654	1654	1650	170
373	20241025	132100	1850092509	1653	1652	1653	1652	2
374	20241025	132000	1850089204	1654	1654	1654	1653	21
375	20241025	131900	1850054471	1650	1650	1650	1650	100
376	20241025	131800	1849889471	1654	1654	1654	1654	1
377	20241025	131700	1849887817	1650	1653	1653	1650	13900
378	20241025	131600	1826936916	1654	1654	1654	1654	3050
379	20241025	131500	1821892216	1654	1653	1654	1651	2425
380	20241025	131400	1817886832	1653	1653	1653	1653	1409
381	20241025	131300	1815557755	1653	1654	1654	1653	13
382	20241025	131200	1815536258	1654	1653	1654	1653	608
383	20241025	131100	1814531226	1654	1654	1654	1652	5
384	20241025	131000	1814522958	1655	1655	1655	1655	100
385	20241025	130900	1814357458	1655	1654	1655	1650	34888
386	20241025	130800	1756777199	1653	1654	1654	1653	3589
387	20241025	130700	1750841712	1653	1654	1655	1653	1405
388	20241025	130600	1748519178	1654	1654	1655	1654	473
389	20241025	130500	1747736834	1655	1655	1655	1655	0
390	20241025	130400	1747736834	1655	1657	1657	1655	214
391	20241025	130300	1747382647	1658	1658	1658	1657	24
392	20241025	130200	1747342858	1657	1659	1659	1657	1659
393	20241025	130100	1744591881	1659	1659	1659	1655	506
394	20241025	130000	1743752431	1660	1660	1660	1660	1
395	20241025	125900	1743750771	1651	1656	1660	1651	4417
396	20241025	125800	1736446161	1660	1658	1660	1658	113
397	20241025	125700	1736258793	1659	1659	1659	1659	0
398	20241025	125600	1736258793	1659	1658	1659	1658	20
399	20241025	125500	1736225632	1656	1656	1658	1656	625
400	20241025	125400	1735190630	1658	1660	1660	1656	971
401	20241025	125300	1733580649	1660	1657	1660	1657	325
402	20241025	125200	1733041224	1660	1656	1660	1656	105
403	20241025	125100	1732866984	1656	1660	1660	1656	628
404	20241025	125000	1731824981	1660	1659	1660	1659	2007
405	20241025	124900	1728495367	1659	1659	1659	1659	50
406	20241025	124800	1728412417	1659	1659	1659	1659	20
407	20241025	124700	1728379237	1659	1659	1659	1655	803
408	20241025	124600	1727049705	1657	1658	1659	1657	2058
409	20241025	124500	1723637701	1658	1659	1659	1658	3735
410	20241025	124400	1717444921	1659	1657	1659	1657	52
411	20241025	124300	1717358655	1659	1656	1659	1656	33
412	20241025	124200	1717303911	1659	1659	1659	1656	28
413	20241025	124100	1717257525	1659	1658	1659	1656	349
414	20241025	124000	1716679209	1658	1659	1659	1657	136
415	20241025	123900	1716453639	1659	1659	1659	1658	98
416	20241025	123800	1716291093	1659	1659	1659	1659	63
417	20241025	123700	1716186576	1658	1659	1662	1658	1336
418	20241025	123600	1713970185	1660	1662	1662	1660	2037
419	20241025	123500	1710588645	1662	1662	1662	1662	61
420	20241025	123400	1710487263	1662	1662	1662	1662	0
421	20241025	123300	1710487263	1662	1662	1662	1661	6
422	20241025	123200	1710477295	1662	1660	1662	1659	1051
423	20241025	123100	1708732677	1659	1662	1663	1659	2737
424	20241025	123000	1704190849	1663	1660	1663	1660	1000
425	20241025	122900	1702529649	1660	1661	1663	1660	2746
426	20241025	122800	1697967982	1664	1664	1664	1663	512
427	20241025	122700	1697116514	1664	1663	1664	1663	35
428	20241025	122600	1697058300	1663	1663	1663	1663	4
429	20241025	122500	1697051648	1663	1664	1664	1663	120
430	20241025	122400	1696851978	1664	1659	1664	1659	3220
431	20241025	122300	1691507493	1664	1660	1664	1660	98
432	20241025	122200	1691344805	1664	1659	1664	1659	5596
433	20241025	122100	1682056739	1659	1657	1659	1657	502
434	20241025	122000	1681224921	1657	1658	1658	1657	1108
435	20241025	121900	1679388951	1657	1658	1658	1657	4
436	20241025	121800	1679382321	1657	1657	1657	1657	9
437	20241025	121700	1679367408	1658	1658	1658	1658	0
438	20241025	121600	1679367408	1658	1658	1658	1657	547
439	20241025	121500	1678460491	1657	1657	1657	1657	40
440	20241025	121400	1678394211	1658	1659	1659	1658	1526
441	20241025	121300	1675864101	1660	1658	1660	1658	668
442	20241025	121200	1674756555	1658	1658	1658	1658	257
443	20241025	121100	1674330449	1658	1658	1658	1658	0
444	20241025	121000	1674330449	1658	1655	1658	1655	707
445	20241025	120900	1673160344	1655	1655	1655	1655	60
446	20241025	120800	1673061044	1655	1656	1656	1655	200
447	20241025	120700	1672729989	1658	1658	1658	1658	60
448	20241025	120600	1672630509	1658	1659	1659	1655	2503
449	20241025	120500	1668482453	1659	1659	1659	1659	0
450	20241025	120400	1668482453	1659	1659	1659	1659	320
451	20241025	120300	1667951573	1660	1660	1660	1659	13
452	20241025	120200	1667929994	1660	1660	1660	1660	214
453	20241025	120100	1667574754	1660	1659	1660	1657	1057
454	20241025	120000	1665823130	1660	1656	1660	1656	2283
455	20241025	115900	1662042474	1656	1657	1657	1656	15203
456	20241025	115800	1636866018	1660	1658	1660	1656	501
457	20241025	115700	1636036018	1656	1659	1659	1656	2400
458	20241025	115600	1632058819	1660	1660	1664	1660	1489
459	20241025	115500	1629587075	1660	1660	1660	1660	78
460	20241025	115400	1629457595	1665	1660	1665	1660	6021
461	20241025	115300	1619462610	1663	1665	1665	1663	57
462	20241025	115200	1619367807	1663	1666	1666	1660	532
463	20241025	115100	1618484081	1666	1665	1666	1665	1501
464	20241025	115000	1615984915	1665	1665	1665	1665	63
465	20241025	114900	1615880020	1664	1664	1665	1664	47
466	20241025	114800	1615801810	1664	1664	1666	1664	73
467	20241025	114700	1615680277	1665	1662	1665	1662	4072
468	20241025	114600	1608906947	1659	1658	1661	1658	13544
469	20241025	114500	1586429376	1658	1657	1658	1657	59
470	20241025	114400	1586331562	1656	1657	1657	1656	2000
471	20241025	114300	1583019555	1658	1658	1658	1658	0
472	20241025	114200	1583019555	1658	1656	1658	1656	572
473	20241025	114100	1582072221	1658	1658	1659	1658	103
474	20241025	114000	1581901446	1659	1659	1660	1659	5660
475	20241025	113900	1572511505	1659	1659	1659	1659	964
476	20241025	113800	1570912229	1660	1657	1660	1656	7063
477	20241025	113700	1559203796	1656	1657	1657	1656	2217
478	20241025	113600	1555532443	1656	1656	1656	1656	535
479	20241025	113500	1554646483	1654	1654	1654	1654	500
480	20241025	113400	1553819483	1654	1656	1656	1654	1657
481	20241025	113300	1551078797	1655	1655	1655	1655	1756
482	20241025	113200	1548172617	1654	1655	1655	1654	3
483	20241025	113100	1548167653	1655	1656	1656	1655	1543
484	20241025	113000	1545613887	1657	1656	1657	1654	1746
485	20241025	112900	1542722909	1655	1655	1655	1655	1
486	20241025	112800	1542721254	1656	1655	1656	1654	3112
487	20241025	112700	1537570832	1655	1652	1655	1652	3254
488	20241025	112600	1532194235	1652	1651	1652	1651	502
489	20241025	112500	1531364933	1651	1652	1652	1651	1702
490	20241025	112400	1528554729	1652	1652	1652	1652	105
491	20241025	112300	1528381269	1652	1653	1653	1652	4004
492	20241025	112200	1521763716	1653	1654	1655	1653	264
493	20241025	112100	1521326901	1655	1655	1655	1655	1000
494	20241025	112000	1519671901	1655	1655	1655	1651	3
495	20241025	111900	1519666940	1655	1655	1656	1655	2776
496	20241025	111800	1515072177	1653	1650	1653	1650	3728
497	20241025	111700	1508916393	1650	1650	1650	1650	0
498	20241025	111600	1508916393	1650	1649	1650	1649	11393
499	20241025	111500	1490129333	1649	1648	1649	1648	1002
500	20241025	111400	1488477239	1648	1649	1649	1646	4510
501	20241025	111300	1481050652	1647	1648	1648	1647	2174
502	20241025	111200	1477467904	1647	1647	1648	1647	334
503	20241025	111100	1476917805	1647	1647	1648	1647	1263
504	20241025	111000	1474837617	1647	1647	1647	1647	2371
505	20241025	110900	1470932580	1647	1648	1648	1647	1639
506	20241025	110800	1468233137	1648	1648	1648	1647	3060
507	20241025	110700	1463192314	1648	1649	1649	1647	1228
508	20241025	110600	1461169686	1647	1648	1649	1647	3643
509	20241025	110500	1455166092	1649	1649	1649	1649	1007
510	20241025	110400	1453505549	1649	1649	1650	1649	2327
511	20241025	110300	1449668244	1649	1650	1651	1649	3330
512	20241025	110200	1444174826	1650	1650	1651	1650	1455
513	20241025	110100	1441774075	1650	1649	1650	1649	608
514	20241025	110000	1440771482	1650	1649	1650	1649	11
515	20241025	105900	1440753342	1650	1649	1650	1649	5532
516	20241025	105800	1431629772	1650	1650	1650	1650	1001
517	20241025	105700	1429978122	1650	1650	1650	1649	4307
518	20241025	105600	1422873875	1649	1649	1650	1648	1088
519	20241025	105500	1421080765	1649	1649	1649	1649	1035
520	20241025	105400	1419374050	1650	1649	1650	1649	2780
521	20241025	105300	1414787830	1650	1649	1650	1649	1170
522	20241025	105200	1412858490	1649	1650	1650	1649	597
523	20241025	105100	1411873797	1650	1650	1650	1650	28
524	20241025	105000	1411827597	1650	1651	1651	1648	972
525	20241025	104900	1410225704	1650	1650	1650	1647	17870
526	20241025	104800	1380743366	1647	1649	1650	1647	17279
527	20241025	104700	1352269831	1649	1649	1650	1649	4243
528	20241025	104600	1345271519	1650	1649	1650	1648	1809
529	20241025	104500	1342288477	1649	1649	1650	1648	4043
530	20241025	104400	1335621575	1649	1649	1650	1649	569
531	20241025	104300	1334683288	1650	1649	1651	1648	3361
532	20241025	104200	1329142570	1650	1651	1652	1650	782
533	20241025	104100	1327852236	1652	1652	1652	1651	76
534	20241025	104000	1327726755	1653	1652	1653	1650	480
535	20241025	103900	1326934477	1653	1652	1653	1649	3831
536	20241025	103800	1320612049	1652	1650	1652	1649	1366
537	20241025	103700	1318358711	1649	1650	1650	1649	2900
538	20241025	103600	1313573794	1650	1650	1653	1650	3955
539	20241025	103500	1307036427	1653	1650	1653	1649	9016
540	20241025	103400	1292164991	1653	1652	1653	1650	17302
541	20241025	103300	1263610478	1652	1652	1652	1651	5187
542	20241025	103200	1255043738	1652	1653	1653	1652	1943
543	20241025	103100	1251833895	1652	1654	1654	1652	5200
544	20241025	103000	1243240530	1654	1654	1654	1653	1073
545	20241025	102900	1241465790	1654	1653	1654	1653	363
546	20241025	102800	1240865742	1653	1655	1656	1653	1091
547	20241025	102700	1239061995	1656	1653	1656	1652	1155
548	20241025	102600	1237153345	1656	1654	1656	1652	2948
549	20241025	102500	1232280227	1657	1657	1657	1654	1007
550	20241025	102400	1230614628	1658	1655	1658	1654	2799
551	20241025	102300	1225981620	1654	1654	1655	1653	156
552	20241025	102200	1225723695	1652	1655	1655	1652	26
553	20241025	102100	1225680703	1654	1652	1655	1651	143
554	20241025	102000	1225444434	1651	1657	1657	1651	325
555	20241025	101900	1224907382	1657	1654	1657	1654	3992
556	20241025	101800	1218299791	1650	1650	1650	1650	1084
557	20241025	101700	1216511191	1650	1654	1654	1650	150
558	20241025	101600	1216263571	1655	1656	1656	1649	204
559	20241025	101500	1215926978	1650	1652	1656	1650	19341
560	20241025	101400	1183961863	1652	1653	1653	1652	1127
561	20241025	101300	1182099959	1653	1653	1653	1653	260
562	20241025	101200	1181670179	1653	1651	1653	1651	111
563	20241025	101100	1181486796	1651	1653	1653	1651	2414
564	20241025	101000	1177499173	1653	1652	1653	1652	1570
565	20241025	100900	1174903977	1653	1652	1653	1652	2180
566	20241025	100800	1171302439	1652	1653	1653	1652	1072
567	20241025	100700	1169531262	1652	1653	1653	1651	662
568	20241025	100600	1168437368	1653	1653	1653	1653	350
569	20241025	100500	1167858818	1651	1651	1654	1651	6016
570	20241025	100400	1157911090	1652	1650	1652	1650	10149
571	20241025	100300	1141160471	1650	1651	1652	1650	1730
572	20241025	100200	1138303858	1651	1652	1652	1651	936
573	20241025	100100	1136757630	1652	1652	1652	1651	2063
574	20241025	100000	1133350512	1652	1652	1653	1651	5929
575	20241025	095900	1123560502	1652	1654	1654	1652	402
576	20241025	095800	1122896393	1652	1652	1654	1652	113
577	20241025	095700	1122709495	1655	1651	1655	1651	1302
578	20241025	095600	1120558785	1651	1652	1653	1651	7487
579	20241025	095500	1108191645	1652	1653	1654	1652	6076
580	20241025	095400	1098150307	1654	1654	1654	1653	2852
581	20241025	095300	1093435830	1653	1654	1654	1653	674
582	20241025	095200	1092321702	1653	1652	1654	1652	1161
583	20241025	095100	1090403605	1652	1651	1652	1651	4640
584	20241025	095000	1082742960	1651	1652	1652	1650	16303
585	20241025	094900	1055842313	1652	1651	1652	1650	7649
586	20241025	094800	1043214665	1651	1651	1652	1650	9980
587	20241025	094700	1026737873	1651	1654	1654	1651	17204
588	20241025	094600	998314481	1654	1654	1655	1653	7231
589	20241025	094500	986359651	1654	1654	1655	1653	2044
590	20241025	094400	982980020	1654	1655	1655	1654	5557
591	20241025	094300	973788718	1654	1655	1655	1654	2990
592	20241025	094200	968843196	1655	1655	1655	1654	5624
593	20241025	094100	959541074	1655	1657	1657	1655	561
594	20241025	094000	958612529	1656	1656	1657	1654	1602
595	20241025	093900	955961693	1654	1656	1660	1654	6718
596	20241025	093800	944845540	1660	1660	1660	1655	4645
597	20241025	093700	937151067	1660	1661	1661	1657	240
598	20241025	093600	936752478	1656	1656	1658	1656	2169
599	20241025	093500	933159369	1657	1661	1661	1657	23818
600	20241025	093400	893664715	1661	1660	1662	1659	1191
601	20241025	093300	891687778	1659	1661	1662	1658	5045
602	20241025	093200	883318064	1662	1661	1662	1659	883
603	20241025	093100	881851458	1659	1662	1662	1659	7072
604	20241025	093000	870115601	1662	1662	1663	1662	5989
605	20241025	092900	860159702	1662	1660	1662	1659	5763
606	20241025	092800	850590842	1659	1660	1664	1659	3206
607	20241025	092700	845263998	1660	1664	1664	1660	1108
608	20241025	092600	843423754	1664	1660	1664	1658	2097
609	20241025	092500	839939592	1659	1653	1661	1653	428
610	20241025	092400	839230341	1652	1655	1661	1652	27859
611	20241025	092300	793175528	1654	1659	1661	1654	32146
612	20241025	092200	739933618	1659	1664	1664	1658	29126
613	20241025	092100	691588473	1663	1665	1668	1663	10397
614	20241025	092000	674283680	1665	1665	1668	1664	4942
615	20241025	091900	666055297	1665	1669	1669	1664	13971
616	20241025	091800	642776473	1669	1672	1672	1669	2857
617	20241025	091700	638006315	1670	1673	1673	1670	2588
618	20241025	091600	633679598	1673	1673	1673	1673	513
619	20241025	091500	632821349	1669	1669	1674	1667	8026
620	20241025	091400	619404638	1667	1666	1668	1666	2721
621	20241025	091300	614868259	1667	1667	1667	1666	1745
622	20241025	091200	611960667	1666	1670	1672	1666	1775
623	20241025	091100	609001954	1666	1664	1669	1661	21486
624	20241025	091000	573221700	1664	1665	1667	1661	9254
625	20241025	090900	557825057	1665	1675	1675	1665	75168
626	20241025	090800	432278002	1675	1678	1678	1675	10551
627	20241025	090700	414592287	1678	1675	1679	1674	6548
628	20241025	090600	403604729	1676	1673	1676	1673	6994
629	20241025	090500	391891122	1673	1682	1682	1672	21558
630	20241025	090400	355781413	1677	1675	1682	1675	11654
631	20241025	090300	336251296	1675	1679	1679	1672	68862
632	20241025	090200	220844997	1679	1690	1690	1678	13809
633	20241025	090100	197621695	1690	1707	1709	1681	20394
634	20241025	090000	163118617	1710	1680	1714	1680	93048