KissMeData/059090/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193600	2488529140	9780	9780	9780	9780	3772
3	20241025	193500	2488529140	9780	9780	9780	9780	0
4	20241025	193400	2488529140	9780	9780	9780	9780	0
5	20241025	193300	2488529140	9780	9780	9780	9780	0
6	20241025	193200	2488529140	9780	9780	9780	9780	0
7	20241025	193100	2488529140	9780	9780	9780	9780	0
8	20241025	193000	2488529140	9780	9780	9780	9780	0
9	20241025	192900	2488529140	9780	9780	9780	9780	0
10	20241025	192800	2488529140	9780	9780	9780	9780	0
11	20241025	192700	2488529140	9780	9780	9780	9780	0
12	20241025	192600	2488529140	9780	9780	9780	9780	0
13	20241025	192500	2488529140	9780	9780	9780	9780	0
14	20241025	192400	2488529140	9780	9780	9780	9780	0
15	20241025	192300	2488529140	9780	9780	9780	9780	0
16	20241025	192200	2488529140	9780	9780	9780	9780	0
17	20241025	192100	2488529140	9780	9780	9780	9780	0
18	20241025	192000	2488529140	9780	9780	9780	9780	0
19	20241025	191900	2488529140	9780	9780	9780	9780	0
20	20241025	191800	2488529140	9780	9780	9780	9780	0
21	20241025	191700	2488529140	9780	9780	9780	9780	0
22	20241025	191600	2488529140	9780	9780	9780	9780	0
23	20241025	191500	2488529140	9780	9780	9780	9780	0
24	20241025	191400	2488529140	9780	9780	9780	9780	0
25	20241025	191300	2488529140	9780	9780	9780	9780	0
26	20241025	191200	2488529140	9780	9780	9780	9780	0
27	20241025	191100	2488529140	9780	9780	9780	9780	0
28	20241025	191000	2488529140	9780	9780	9780	9780	0
29	20241025	190900	2488529140	9780	9780	9780	9780	0
30	20241025	190800	2488529140	9780	9780	9780	9780	0
31	20241025	190700	2488529140	9780	9780	9780	9780	0
32	20241025	190600	2488529140	9780	9780	9780	9780	3772
33	20241025	190500	2488529140	9780	9780	9780	9780	0
34	20241025	190400	2488529140	9780	9780	9780	9780	0
35	20241025	190300	2488529140	9780	9780	9780	9780	0
36	20241025	190200	2488529140	9780	9780	9780	9780	0
37	20241025	190100	2488529140	9780	9780	9780	9780	0
38	20241025	190000	2488529140	9780	9780	9780	9780	0
39	20241025	185900	2488529140	9780	9780	9780	9780	0
40	20241025	185800	2488529140	9780	9780	9780	9780	0
41	20241025	185700	2488529140	9780	9780	9780	9780	0
42	20241025	185600	2488529140	9780	9780	9780	9780	0
43	20241025	185500	2488529140	9780	9780	9780	9780	0
44	20241025	185400	2488529140	9780	9780	9780	9780	0
45	20241025	185300	2488529140	9780	9780	9780	9780	0
46	20241025	185200	2488529140	9780	9780	9780	9780	0
47	20241025	185100	2488529140	9780	9780	9780	9780	0
48	20241025	185000	2488529140	9780	9780	9780	9780	0
49	20241025	184900	2488529140	9780	9780	9780	9780	0
50	20241025	184800	2488529140	9780	9780	9780	9780	0
51	20241025	184700	2488529140	9780	9780	9780	9780	0
52	20241025	184600	2488529140	9780	9780	9780	9780	0
53	20241025	184500	2488529140	9780	9780	9780	9780	0
54	20241025	184400	2488529140	9780	9780	9780	9780	0
55	20241025	184300	2488529140	9780	9780	9780	9780	0
56	20241025	184200	2488529140	9780	9780	9780	9780	0
57	20241025	184100	2488529140	9780	9780	9780	9780	0
58	20241025	184000	2488529140	9780	9780	9780	9780	0
59	20241025	183900	2488529140	9780	9780	9780	9780	0
60	20241025	183800	2488529140	9780	9780	9780	9780	0
61	20241025	183700	2488529140	9780	9780	9780	9780	0
62	20241025	183600	2488529140	9780	9780	9780	9780	3772
63	20241025	183500	2488529140	9780	9780	9780	9780	0
64	20241025	183400	2488529140	9780	9780	9780	9780	0
65	20241025	183300	2488529140	9780	9780	9780	9780	0
66	20241025	183200	2488529140	9780	9780	9780	9780	0
67	20241025	183100	2488529140	9780	9780	9780	9780	0
68	20241025	183000	2488529140	9780	9780	9780	9780	0
69	20241025	182900	2488529140	9780	9780	9780	9780	0
70	20241025	182800	2488529140	9780	9780	9780	9780	0
71	20241025	182700	2488529140	9780	9780	9780	9780	0
72	20241025	182600	2488529140	9780	9780	9780	9780	0
73	20241025	182500	2488529140	9780	9780	9780	9780	0
74	20241025	182400	2488529140	9780	9780	9780	9780	0
75	20241025	182300	2488529140	9780	9780	9780	9780	0
76	20241025	182200	2488529140	9780	9780	9780	9780	0
77	20241025	182100	2488529140	9780	9780	9780	9780	0
78	20241025	182000	2488529140	9780	9780	9780	9780	0
79	20241025	181900	2488529140	9780	9780	9780	9780	0
80	20241025	181800	2488529140	9780	9780	9780	9780	0
81	20241025	181700	2488529140	9780	9780	9780	9780	0
82	20241025	181600	2488529140	9780	9780	9780	9780	0
83	20241025	181500	2488529140	9780	9780	9780	9780	0
84	20241025	181400	2488529140	9780	9780	9780	9780	0
85	20241025	181300	2488529140	9780	9780	9780	9780	0
86	20241025	181200	2488529140	9780	9780	9780	9780	0
87	20241025	181100	2488529140	9780	9780	9780	9780	0
88	20241025	181000	2488529140	9780	9780	9780	9780	0
89	20241025	180900	2488529140	9780	9780	9780	9780	0
90	20241025	180800	2488529140	9780	9780	9780	9780	0
91	20241025	180700	2488529140	9780	9780	9780	9780	0
92	20241025	180600	2488529140	9780	9780	9780	9780	3772
93	20241025	180500	2488529140	9780	9780	9780	9780	0
94	20241025	180400	2488529140	9780	9780	9780	9780	0
95	20241025	180300	2488529140	9780	9780	9780	9780	0
96	20241025	180200	2488529140	9780	9780	9780	9780	0
97	20241025	180100	2488529140	9780	9780	9780	9780	0
98	20241025	180000	2488529140	9780	9780	9780	9780	0
99	20241025	175900	2488529140	9780	9780	9780	9780	0
100	20241025	175800	2488529140	9780	9780	9780	9780	0
101	20241025	175700	2488529140	9780	9780	9780	9780	0
102	20241025	175600	2488529140	9780	9780	9780	9780	0
103	20241025	175500	2488529140	9780	9780	9780	9780	0
104	20241025	175400	2488529140	9780	9780	9780	9780	0
105	20241025	175300	2488529140	9780	9780	9780	9780	0
106	20241025	175200	2488529140	9780	9780	9780	9780	0
107	20241025	175100	2488529140	9780	9780	9780	9780	0
108	20241025	175000	2488529140	9780	9780	9780	9780	0
109	20241025	174900	2488529140	9780	9780	9780	9780	0
110	20241025	174800	2488529140	9780	9780	9780	9780	0
111	20241025	174700	2488529140	9780	9780	9780	9780	0
112	20241025	174600	2488529140	9780	9780	9780	9780	0
113	20241025	174500	2488529140	9780	9780	9780	9780	0
114	20241025	174400	2488529140	9780	9780	9780	9780	0
115	20241025	174300	2488529140	9780	9780	9780	9780	0
116	20241025	174200	2488529140	9780	9780	9780	9780	0
117	20241025	174100	2488529140	9780	9780	9780	9780	0
118	20241025	174000	2488529140	9780	9780	9780	9780	0
119	20241025	173900	2488529140	9780	9780	9780	9780	0
120	20241025	173800	2488529140	9780	9780	9780	9780	0
121	20241025	173700	2488529140	9780	9780	9780	9780	0
122	20241025	173600	2488529140	9780	9780	9780	9780	3772
123	20241025	173500	2488529140	9780	9780	9780	9780	0
124	20241025	173400	2488529140	9780	9780	9780	9780	0
125	20241025	173300	2488529140	9780	9780	9780	9780	0
126	20241025	173200	2488529140	9780	9780	9780	9780	0
127	20241025	173100	2488529140	9780	9780	9780	9780	0
128	20241025	173000	2488529140	9780	9780	9780	9780	0
129	20241025	172900	2488529140	9780	9780	9780	9780	0
130	20241025	172800	2488529140	9780	9780	9780	9780	0
131	20241025	172700	2488529140	9780	9780	9780	9780	0
132	20241025	172600	2488529140	9780	9780	9780	9780	0
133	20241025	172500	2488529140	9780	9780	9780	9780	0
134	20241025	172400	2488529140	9780	9780	9780	9780	0
135	20241025	172300	2488529140	9780	9780	9780	9780	0
136	20241025	172200	2488529140	9780	9780	9780	9780	0
137	20241025	172100	2488529140	9780	9780	9780	9780	0
138	20241025	172000	2488529140	9780	9780	9780	9780	0
139	20241025	171900	2488529140	9780	9780	9780	9780	0
140	20241025	171800	2488529140	9780	9780	9780	9780	0
141	20241025	171700	2488529140	9780	9780	9780	9780	0
142	20241025	171600	2488529140	9780	9780	9780	9780	0
143	20241025	171500	2488529140	9780	9780	9780	9780	0
144	20241025	171400	2488529140	9780	9780	9780	9780	0
145	20241025	171300	2488529140	9780	9780	9780	9780	0
146	20241025	171200	2488529140	9780	9780	9780	9780	0
147	20241025	171100	2488529140	9780	9780	9780	9780	0
148	20241025	171000	2488529140	9780	9780	9780	9780	0
149	20241025	170900	2488529140	9780	9780	9780	9780	0
150	20241025	170800	2488529140	9780	9780	9780	9780	0
151	20241025	170700	2488529140	9780	9780	9780	9780	0
152	20241025	170600	2488529140	9780	9780	9780	9780	3772
153	20241025	170500	2488529140	9780	9780	9780	9780	0
154	20241025	170400	2488529140	9780	9780	9780	9780	0
155	20241025	170300	2488529140	9780	9780	9780	9780	0
156	20241025	170200	2488529140	9780	9780	9780	9780	0
157	20241025	170100	2488529140	9780	9780	9780	9780	0
158	20241025	170000	2488529140	9780	9780	9780	9780	0
159	20241025	165900	2488529140	9780	9780	9780	9780	0
160	20241025	165800	2488529140	9780	9780	9780	9780	0
161	20241025	165700	2488529140	9780	9780	9780	9780	0
162	20241025	165600	2488529140	9780	9780	9780	9780	0
163	20241025	165500	2488529140	9780	9780	9780	9780	0
164	20241025	165400	2488529140	9780	9780	9780	9780	0
165	20241025	165300	2488529140	9780	9780	9780	9780	0
166	20241025	165200	2488529140	9780	9780	9780	9780	0
167	20241025	165100	2488529140	9780	9780	9780	9780	0
168	20241025	165000	2488529140	9780	9780	9780	9780	0
169	20241025	164900	2488529140	9780	9780	9780	9780	0
170	20241025	164800	2488529140	9780	9780	9780	9780	0
171	20241025	164700	2488529140	9780	9780	9780	9780	0
172	20241025	164600	2488529140	9780	9780	9780	9780	0
173	20241025	164500	2488529140	9780	9780	9780	9780	0
174	20241025	164400	2488529140	9780	9780	9780	9780	0
175	20241025	164300	2488529140	9780	9780	9780	9780	0
176	20241025	164200	2488529140	9780	9780	9780	9780	0
177	20241025	164100	2488529140	9780	9780	9780	9780	0
178	20241025	164000	2488529140	9780	9780	9780	9780	0
179	20241025	163900	2488529140	9780	9780	9780	9780	0
180	20241025	163800	2488529140	9780	9780	9780	9780	0
181	20241025	163700	2488529140	9780	9780	9780	9780	0
182	20241025	163600	2488529140	9780	9780	9780	9780	3772
183	20241025	163500	2488529140	9780	9780	9780	9780	0
184	20241025	163400	2488529140	9780	9780	9780	9780	0
185	20241025	163300	2488529140	9780	9780	9780	9780	0
186	20241025	163200	2488529140	9780	9780	9780	9780	0
187	20241025	163100	2488529140	9780	9780	9780	9780	0
188	20241025	163000	2488529140	9780	9780	9780	9780	0
189	20241025	162900	2488529140	9780	9780	9780	9780	0
190	20241025	162800	2488529140	9780	9780	9780	9780	0
191	20241025	162700	2488529140	9780	9780	9780	9780	0
192	20241025	162600	2488529140	9780	9780	9780	9780	0
193	20241025	162500	2488529140	9780	9780	9780	9780	0
194	20241025	162400	2488529140	9780	9780	9780	9780	0
195	20241025	162300	2488529140	9780	9780	9780	9780	0
196	20241025	162200	2488529140	9780	9780	9780	9780	0
197	20241025	162100	2488529140	9780	9780	9780	9780	0
198	20241025	162000	2488529140	9780	9780	9780	9780	0
199	20241025	161900	2488529140	9780	9780	9780	9780	0
200	20241025	161800	2488529140	9780	9780	9780	9780	0
201	20241025	161700	2488529140	9780	9780	9780	9780	0
202	20241025	161600	2488529140	9780	9780	9780	9780	0
203	20241025	161500	2488529140	9780	9780	9780	9780	0
204	20241025	161400	2488529140	9780	9780	9780	9780	0
205	20241025	161300	2488529140	9780	9780	9780	9780	0
206	20241025	161200	2488529140	9780	9780	9780	9780	0
207	20241025	161100	2488529140	9780	9780	9780	9780	0
208	20241025	161000	2488529140	9780	9780	9780	9780	0
209	20241025	160900	2488529140	9780	9780	9780	9780	0
210	20241025	160800	2488529140	9780	9780	9780	9780	0
211	20241025	160700	2488529140	9780	9780	9780	9780	0
212	20241025	160600	2488529140	9780	9780	9780	9780	3772
213	20241025	160500	2488529140	9780	9780	9780	9780	0
214	20241025	160400	2488529140	9780	9780	9780	9780	0
215	20241025	160300	2488529140	9780	9780	9780	9780	0
216	20241025	160200	2488529140	9780	9780	9780	9780	0
217	20241025	160100	2488529140	9780	9780	9780	9780	0
218	20241025	160000	2488529140	9780	9780	9780	9780	0
219	20241025	155900	2488529140	9780	9780	9780	9780	0
220	20241025	155800	2488529140	9780	9780	9780	9780	0
221	20241025	155700	2488529140	9780	9780	9780	9780	0
222	20241025	155600	2488529140	9780	9780	9780	9780	0
223	20241025	155500	2488529140	9780	9780	9780	9780	0
224	20241025	155400	2488529140	9780	9780	9780	9780	0
225	20241025	155300	2488529140	9780	9780	9780	9780	0
226	20241025	155200	2488529140	9780	9780	9780	9780	0
227	20241025	155100	2488529140	9780	9780	9780	9780	0
228	20241025	155000	2488529140	9780	9780	9780	9780	0
229	20241025	154900	2488529140	9780	9780	9780	9780	0
230	20241025	154800	2488529140	9780	9780	9780	9780	0
231	20241025	154700	2488529140	9780	9780	9780	9780	0
232	20241025	154600	2488529140	9780	9780	9780	9780	0
233	20241025	154500	2488529140	9780	9780	9780	9780	0
234	20241025	154400	2488529140	9780	9780	9780	9780	0
235	20241025	154300	2488529140	9780	9780	9780	9780	0
236	20241025	154200	2488529140	9780	9780	9780	9780	0
237	20241025	154100	2488529140	9780	9780	9780	9780	0
238	20241025	154000	2488529140	9780	9780	9780	9780	0
239	20241025	153900	2488529140	9780	9780	9780	9780	0
240	20241025	153800	2488529140	9780	9780	9780	9780	0
241	20241025	153700	2488529140	9780	9780	9780	9780	0
242	20241025	153600	2488529140	9780	9780	9780	9780	3772
243	20241025	153500	2488529140	9780	9780	9780	9780	0
244	20241025	153400	2488529140	9780	9780	9780	9780	0
245	20241025	153300	2488529140	9780	9780	9780	9780	0
246	20241025	153200	2488529140	9780	9780	9780	9780	0
247	20241025	153100	2488529140	9780	9780	9780	9780	0
248	20241025	153000	2488529140	9780	9780	9780	9780	3772
249	20241025	152900	2451638980	9790	9790	9790	9790	0
250	20241025	152800	2451638980	9790	9790	9790	9790	0
251	20241025	152700	2451638980	9790	9790	9790	9790	0
252	20241025	152600	2451638980	9790	9790	9790	9790	0
253	20241025	152500	2451638980	9790	9790	9790	9790	0
254	20241025	152400	2451638980	9790	9790	9790	9790	0
255	20241025	152300	2451638980	9790	9790	9790	9790	0
256	20241025	152200	2451638980	9790	9790	9790	9790	0
257	20241025	152100	2451638980	9790	9790	9790	9790	0
258	20241025	152000	2451638980	9790	9790	9790	9790	0
259	20241025	151900	2451638980	9790	9780	9790	9780	426
260	20241025	151800	2447469580	9780	9790	9790	9780	778
261	20241025	151700	2439855970	9800	9790	9800	9780	383
262	20241025	151600	2436103740	9780	9780	9800	9780	2646
263	20241025	151500	2410187360	9780	9790	9800	9770	1812
264	20241025	151400	2392433560	9770	9770	9790	9770	614
265	20241025	151300	2386434550	9790	9770	9790	9770	205
266	20241025	151200	2384431200	9770	9780	9790	9770	5064
267	20241025	151100	2334931580	9790	9790	9800	9790	1424
268	20241025	151000	2320984720	9790	9790	9810	9790	492
269	20241025	150900	2316162880	9780	9800	9820	9780	4618
270	20241025	150800	2270872870	9790	9790	9820	9790	107
271	20241025	150700	2269825310	9820	9780	9820	9780	599
272	20241025	150600	2263960620	9780	9770	9810	9770	750
273	20241025	150500	2256608780	9770	9780	9820	9770	2320
274	20241025	150400	2233870580	9780	9820	9820	9780	2161
275	20241025	150300	2212731460	9810	9810	9810	9790	334
276	20241025	150200	2209455920	9810	9810	9830	9810	127
277	20241025	150100	2208209790	9810	9820	9830	9810	89
278	20241025	150000	2207335800	9820	9800	9830	9800	1904
279	20241025	145900	2188654140	9780	9780	9800	9780	99
280	20241025	145800	2187685600	9790	9790	9800	9790	310
281	20241025	145700	2184650660	9800	9770	9800	9770	1191
282	20241025	145600	2172984450	9800	9790	9800	9770	839
283	20241025	145500	2164766850	9800	9760	9800	9750	1136
284	20241025	145400	2153644190	9750	9760	9760	9750	1093
285	20241025	145300	2142981550	9770	9780	9780	9760	483
286	20241025	145200	2138263010	9780	9780	9790	9780	1151
287	20241025	145100	2127002230	9790	9790	9790	9790	721
288	20241025	145000	2119943640	9790	9780	9790	9780	236
289	20241025	144900	2117635260	9780	9800	9800	9780	92
290	20241025	144800	2116735100	9780	9770	9780	9770	570
291	20241025	144700	2111161090	9770	9760	9780	9760	176
292	20241025	144600	2109442620	9780	9750	9780	9750	389
293	20241025	144500	2105645120	9750	9750	9760	9750	380
294	20241025	144400	2101939750	9760	9770	9770	9760	201
295	20241025	144300	2099975990	9750	9750	9750	9750	262
296	20241025	144200	2097421490	9770	9760	9770	9740	696
297	20241025	144100	2090629420	9740	9750	9750	9740	193
298	20241025	144000	2088748240	9750	9730	9750	9730	1326
299	20241025	143900	2075829090	9730	9730	9740	9720	2260
300	20241025	143800	2053834850	9740	9730	9740	9730	89
301	20241025	143700	2052968220	9730	9740	9740	9730	260
302	20241025	143600	2050436710	9740	9730	9740	9730	905
303	20241025	143500	2041623590	9730	9740	9740	9730	34
304	20241025	143400	2041292750	9720	9720	9720	9720	111
305	20241025	143300	2040213830	9750	9730	9750	9720	2799
306	20241025	143200	2013002260	9730	9740	9740	9730	308
307	20241025	143100	2010005140	9740	9730	9740	9720	4298
308	20241025	143000	1968196280	9730	9740	9740	9730	1661
309	20241025	142900	1952034320	9740	9730	9740	9730	805
310	20241025	142800	1944193670	9740	9730	9740	9720	447
311	20241025	142700	1939844790	9720	9730	9730	9720	1337
312	20241025	142600	1926844440	9730	9740	9740	9730	675
313	20241025	142500	1920271500	9740	9750	9750	9740	5648
314	20241025	142400	1865213020	9760	9760	9760	9760	2225
315	20241025	142300	1843497020	9770	9760	9770	9760	1317
316	20241025	142200	1830642080	9760	9760	9770	9760	590
317	20241025	142100	1824883430	9770	9780	9780	9770	1835
318	20241025	142000	1806955380	9780	9770	9780	9770	310
319	20241025	141900	1803925770	9770	9770	9770	9770	159
320	20241025	141800	1802372340	9780	9780	9780	9780	101
321	20241025	141700	1801384560	9780	9770	9780	9770	33
322	20241025	141600	1801061920	9780	9780	9780	9780	68
323	20241025	141500	1800396880	9770	9770	9770	9770	23
324	20241025	141400	1800172170	9770	9790	9790	9770	257
325	20241025	141300	1797660050	9780	9780	9780	9780	23
326	20241025	141200	1797435110	9780	9780	9780	9780	141
327	20241025	141100	1796056130	9780	9790	9790	9780	474
328	20241025	141000	1791418830	9780	9780	9780	9780	30
329	20241025	140900	1791125430	9780	9780	9780	9780	97
330	20241025	140800	1790176770	9780	9780	9780	9770	262
331	20241025	140700	1787615940	9780	9780	9780	9780	36
332	20241025	140600	1787263860	9790	9780	9790	9780	458
333	20241025	140500	1782784120	9780	9780	9780	9780	662
334	20241025	140400	1776309760	9780	9780	9780	9780	37
335	20241025	140300	1775947900	9780	9780	9790	9780	342
336	20241025	140200	1772603040	9780	9780	9780	9780	232
337	20241025	140100	1770334080	9790	9790	9790	9790	968
338	20241025	140000	1760857360	9790	9800	9820	9790	585
339	20241025	135900	1755129530	9790	9790	9790	9790	27
340	20241025	135800	1754865200	9800	9800	9800	9790	1628
341	20241025	135700	1738911160	9800	9810	9810	9800	1395
342	20241025	135600	1725229210	9800	9800	9800	9800	1124
343	20241025	135500	1714214010	9800	9800	9800	9800	61
344	20241025	135400	1713616210	9800	9800	9800	9800	35
345	20241025	135300	1713273210	9830	9800	9830	9800	86
346	20241025	135200	1712430370	9800	9800	9800	9800	211
347	20241025	135100	1710362570	9800	9810	9820	9800	4577
348	20241025	135000	1665482170	9810	9830	9830	9810	672
349	20241025	134900	1658882720	9830	9850	9850	9830	140
350	20241025	134800	1657504420	9840	9820	9840	9820	30
351	20241025	134700	1657209780	9820	9820	9820	9820	266
352	20241025	134600	1654597660	9820	9820	9820	9820	61
353	20241025	134500	1653998640	9820	9820	9820	9820	48
354	20241025	134400	1653527280	9820	9820	9820	9820	1160
355	20241025	134300	1642136080	9850	9850	9850	9850	151
356	20241025	134200	1640648730	9850	9810	9850	9810	1541
357	20241025	134100	1625496090	9810	9820	9820	9810	248
358	20241025	134000	1623061200	9810	9830	9830	9810	70
359	20241025	133900	1622374280	9830	9810	9830	9810	69
360	20241025	133800	1621696730	9810	9810	9810	9810	119
361	20241025	133700	1620529340	9830	9820	9830	9810	448
362	20241025	133600	1616129960	9820	9810	9820	9810	611
363	20241025	133500	1610135490	9810	9810	9820	9810	65
364	20241025	133400	1609497790	9810	9810	9810	9810	26
365	20241025	133300	1609242730	9810	9820	9820	9810	38
366	20241025	133200	1608869930	9820	9820	9820	9820	47
367	20241025	133100	1608408390	9810	9820	9820	9810	78
368	20241025	133000	1607643010	9810	9820	9820	9810	108
369	20241025	132900	1606582680	9830	9820	9830	9820	58
370	20241025	132800	1606012820	9820	9830	9830	9820	100
371	20241025	132700	1605030720	9820	9820	9820	9820	3
372	20241025	132600	1605001260	9820	9820	9820	9820	137
373	20241025	132500	1603655920	9820	9820	9820	9820	327
374	20241025	132400	1600444780	9820	9830	9830	9820	43
375	20241025	132300	1600022440	9830	9820	9830	9820	28
376	20241025	132200	1599747470	9820	9820	9820	9820	58
377	20241025	132100	1599177910	9820	9820	9820	9820	1264
378	20241025	132000	1586765430	9840	9820	9840	9820	137
379	20241025	131900	1585419240	9830	9830	9830	9820	982
380	20241025	131800	1575766750	9840	9840	9840	9840	180
381	20241025	131700	1573995550	9850	9850	9850	9840	141
382	20241025	131600	1572607060	9850	9850	9850	9850	48
383	20241025	131500	1572134260	9840	9840	9840	9840	36
384	20241025	131400	1571780020	9850	9840	9850	9840	56
385	20241025	131300	1571228840	9840	9840	9840	9840	23
386	20241025	131200	1571002520	9840	9830	9840	9830	652
387	20241025	131100	1564588420	9830	9830	9830	9830	3
388	20241025	131000	1564558930	9830	9830	9830	9830	38
389	20241025	130900	1564185390	9830	9830	9830	9830	4
390	20241025	130800	1564146070	9830	9830	9830	9830	148
391	20241025	130700	1562691230	9830	9830	9830	9830	355
392	20241025	130600	1559201580	9830	9840	9840	9830	147
393	20241025	130500	1557755460	9840	9830	9840	9830	39
394	20241025	130400	1557372050	9830	9830	9830	9820	161
395	20241025	130300	1555790420	9820	9820	9820	9820	51
396	20241025	130200	1555289600	9810	9820	9820	9810	1263
397	20241025	130100	1542899260	9820	9820	9820	9820	41
398	20241025	130000	1542496640	9820	9820	9820	9820	0
399	20241025	125900	1542496640	9820	9830	9830	9820	138
400	20241025	125800	1541140480	9830	9830	9830	9830	96
401	20241025	125700	1540196800	9840	9830	9840	9830	49
402	20241025	125600	1539714910	9840	9840	9840	9840	547
403	20241025	125500	1534332430	9840	9840	9840	9840	15
404	20241025	125400	1534184830	9830	9830	9840	9830	105
405	20241025	125300	1533152670	9830	9830	9830	9830	101
406	20241025	125200	1532159840	9830	9810	9830	9810	45
407	20241025	125100	1531718230	9810	9820	9820	9810	284
408	20241025	125000	1528931820	9820	9830	9830	9820	102
409	20241025	124900	1527929970	9820	9830	9830	9820	315
410	20241025	124800	1524836520	9830	9830	9830	9830	139
411	20241025	124700	1523470150	9830	9830	9840	9830	122
412	20241025	124600	1522270880	9830	9830	9830	9820	289
413	20241025	124500	1519430050	9830	9830	9830	9820	1047
414	20241025	124400	1509141530	9830	9830	9830	9830	61
415	20241025	124300	1508541900	9830	9830	9830	9830	178
416	20241025	124200	1506792160	9830	9830	9830	9830	38
417	20241025	124100	1506418620	9850	9850	9850	9850	27
418	20241025	124000	1506152670	9830	9830	9830	9830	39
419	20241025	123900	1505769300	9830	9860	9860	9830	1513
420	20241025	123800	1490883610	9860	9860	9860	9860	39
421	20241025	123700	1490499070	9860	9860	9860	9860	3
422	20241025	123600	1490469490	9860	9860	9860	9860	538
423	20241025	123500	1485164810	9860	9860	9860	9860	22
424	20241025	123400	1484947890	9860	9860	9870	9860	21
425	20241025	123300	1484740810	9860	9860	9860	9860	526
426	20241025	123200	1479554450	9880	9860	9880	9860	76
427	20241025	123100	1478805010	9880	9860	9880	9860	189
428	20241025	123000	1476938430	9860	9860	9860	9860	5
429	20241025	122900	1476889130	9850	9850	9850	9850	136
430	20241025	122800	1475549530	9850	9890	9890	9850	65
431	20241025	122700	1474906920	9850	9870	9890	9850	1180
432	20241025	122600	1463239790	9870	9870	9870	9870	279
433	20241025	122500	1460486060	9870	9850	9870	9850	94
434	20241025	122400	1459558480	9850	9850	9850	9840	33
435	20241025	122300	1459233450	9870	9850	9870	9850	4
436	20241025	122200	1459193990	9830	9850	9850	9830	228
437	20241025	122100	1456949950	9850	9850	9850	9850	24
438	20241025	122000	1456713550	9850	9870	9870	9850	436
439	20241025	121900	1452410950	9870	9860	9870	9860	204
440	20241025	121800	1450398510	9850	9860	9860	9850	38
441	20241025	121700	1450024190	9880	9860	9880	9860	189
442	20241025	121600	1448157590	9860	9860	9860	9860	3
443	20241025	121500	1448128010	9860	9880	9880	9850	40
444	20241025	121400	1447733920	9890	9890	9890	9890	0
445	20241025	121300	1447733920	9890	9860	9890	9830	67
446	20241025	121200	1447073520	9830	9830	9830	9830	3
447	20241025	121100	1447044030	9830	9830	9830	9830	38
448	20241025	121000	1446670490	9820	9820	9820	9820	93
449	20241025	120900	1445757230	9820	9820	9820	9820	38
450	20241025	120800	1445384070	9820	9820	9820	9820	38
451	20241025	120700	1445010910	9850	9840	9850	9820	404
452	20241025	120600	1441034810	9850	9810	9850	9810	40
453	20241025	120500	1440642010	9810	9820	9820	9810	364
454	20241025	120400	1437071120	9820	9820	9820	9820	36
455	20241025	120300	1436717600	9820	9820	9820	9820	94
456	20241025	120200	1435794520	9820	9870	9870	9820	1965
457	20241025	120100	1416441760	9870	9860	9870	9860	142
458	20241025	120000	1415040640	9860	9860	9860	9860	106
459	20241025	115900	1413995480	9860	9860	9860	9860	149
460	20241025	115800	1412526340	9870	9870	9870	9870	29
461	20241025	115700	1412240110	9870	9900	9900	9870	514
462	20241025	115600	1407159790	9910	9900	9910	9900	6
463	20241025	115500	1407100380	9900	9900	9900	9900	33
464	20241025	115400	1406773680	9910	9910	9920	9910	102
465	20241025	115300	1405762850	9920	9920	9920	9910	49
466	20241025	115200	1405277230	9910	9920	9920	9890	182
467	20241025	115100	1403473330	9920	9920	9920	9920	2
468	20241025	115000	1403453490	9920	9910	9920	9890	41
469	20241025	114900	1403047830	9920	9920	9920	9920	0
470	20241025	114800	1403047830	9920	9890	9920	9890	137
471	20241025	114700	1401689870	9920	9920	9920	9920	9
472	20241025	114600	1401600590	9910	9880	9910	9880	522
473	20241025	114500	1396429690	9910	9880	9910	9880	39
474	20241025	114400	1396044280	9900	9900	9920	9900	460
475	20241025	114300	1391488240	9900	9900	9900	9870	225
476	20241025	114200	1389261790	9900	9890	9900	9890	8
477	20241025	114100	1389182660	9900	9900	9900	9870	47
478	20241025	114000	1388718440	9900	9890	9900	9890	57
479	20241025	113900	1388154700	9880	9880	9880	9860	79
480	20241025	113800	1387374900	9880	9870	9880	9870	310
481	20241025	113700	1384315190	9870	9850	9870	9850	312
482	20241025	113600	1381238720	9860	9840	9860	9830	242
483	20241025	113500	1378855500	9850	9850	9850	9850	0
484	20241025	113400	1378855500	9850	9840	9850	9840	77
485	20241025	113300	1378097500	9840	9840	9840	9840	0
486	20241025	113200	1378097500	9840	9830	9850	9830	61
487	20241025	113100	1377497600	9850	9830	9850	9830	115
488	20241025	113000	1376366870	9830	9830	9830	9830	148
489	20241025	112900	1374912030	9830	9830	9830	9830	7
490	20241025	112800	1374843220	9790	9830	9830	9790	117
491	20241025	112700	1373694550	9830	9810	9830	9790	455
492	20241025	112600	1369231700	9810	9790	9810	9790	71
493	20241025	112500	1368536590	9810	9810	9810	9790	605
494	20241025	112400	1362602240	9810	9800	9810	9780	337
495	20241025	112300	1359299520	9780	9780	9780	9770	42
496	20241025	112200	1358889120	9780	9800	9800	9780	229
497	20241025	112100	1356644990	9800	9800	9800	9780	58
498	20241025	112000	1356077310	9800	9780	9800	9780	577
499	20241025	111900	1350433490	9780	9800	9800	9780	821
500	20241025	111800	1342403210	9790	9790	9790	9780	423
501	20241025	111700	1338262390	9780	9780	9780	9780	53
502	20241025	111600	1337744050	9790	9780	9790	9770	96
503	20241025	111500	1336805830	9790	9790	9790	9770	278
504	20241025	111400	1334087080	9790	9800	9800	9790	47
505	20241025	111300	1333626500	9800	9800	9810	9770	1305
506	20241025	111200	1320850900	9800	9810	9810	9800	395
507	20241025	111100	1316979840	9800	9820	9820	9800	3534
508	20241025	111000	1282342930	9810	9830	9830	9810	3910
509	20241025	110900	1243971280	9820	9820	9820	9820	38
510	20241025	110800	1243598120	9820	9820	9820	9820	5
511	20241025	110700	1243549020	9830	9840	9850	9830	3153
512	20241025	110600	1212533620	9840	9840	9840	9840	30
513	20241025	110500	1212238420	9840	9840	9840	9840	802
514	20241025	110400	1204346740	9840	9840	9840	9840	9
515	20241025	110300	1204258180	9850	9850	9850	9840	1320
516	20241025	110200	1191267670	9850	9840	9850	9840	1042
517	20241025	110100	1181010910	9840	9850	9860	9840	1604
518	20241025	110000	1165217610	9840	9840	9840	9830	128
519	20241025	105900	1163958520	9840	9840	9840	9840	418
520	20241025	105800	1159845400	9850	9850	9850	9850	3
521	20241025	105700	1159815850	9840	9840	9840	9840	2
522	20241025	105600	1159796170	9840	9840	9840	9840	125
523	20241025	105500	1158566170	9840	9850	9870	9840	500
524	20241025	105400	1153642970	9860	9870	9870	9850	19
525	20241025	105300	1153455770	9850	9870	9870	9850	50
526	20241025	105200	1152962510	9870	9870	9870	9850	152
527	20241025	105100	1151464570	9870	9850	9870	9850	464
528	20241025	105000	1146894100	9850	9850	9860	9850	143
529	20241025	104900	1145485470	9850	9860	9860	9850	16
530	20241025	104800	1145327790	9870	9870	9870	9870	0
531	20241025	104700	1145327790	9870	9880	9880	9870	4
532	20241025	104600	1145288280	9840	9880	9880	9840	1603
533	20241025	104500	1129493580	9880	9880	9880	9860	195
534	20241025	104400	1127568580	9880	9870	9880	9870	20
535	20241025	104300	1127371020	9850	9850	9850	9850	3
536	20241025	104200	1127341470	9850	9850	9850	9850	3
537	20241025	104100	1127311920	9840	9840	9840	9840	2
538	20241025	104000	1127292240	9830	9840	9840	9830	403
539	20241025	103900	1123330430	9830	9830	9840	9830	491
540	20241025	103800	1118502100	9840	9840	9840	9830	308
541	20241025	103700	1115472330	9840	9840	9840	9830	1351
542	20241025	103600	1102189690	9840	9860	9860	9830	556
543	20241025	103500	1096720230	9860	9840	9860	9840	512
544	20241025	103400	1091681950	9840	9840	9840	9840	344
545	20241025	103300	1088296990	9840	9850	9850	9840	1931
546	20241025	103200	1069285110	9850	9870	9870	9850	2852
547	20241025	103100	1041155410	9880	9880	9890	9880	851
548	20241025	103000	1032747510	9880	9910	9920	9880	1839
549	20241025	102900	1014543450	9920	9920	9930	9920	161
550	20241025	102800	1012946320	9930	9930	9930	9920	122
551	20241025	102700	1011735800	9950	9930	9950	9930	312
552	20241025	102600	1008632070	9910	9910	9910	9910	62
553	20241025	102500	1008017650	9910	9920	9920	9910	25
554	20241025	102400	1007769700	9920	9930	9930	9920	373
555	20241025	102300	1004068090	9940	9960	9960	9940	272
556	20241025	102200	1001361960	9950	9920	9950	9920	1435
557	20241025	102100	987086270	9920	9910	9920	9910	10
558	20241025	102000	986987150	9910	9900	9920	9900	626
559	20241025	101900	980788230	9900	9880	9900	9880	1073
560	20241025	101800	970186910	9870	9880	9880	9870	75
561	20241025	101700	969446440	9880	9870	9880	9870	946
562	20241025	101600	960107960	9870	9870	9880	9870	780
563	20241025	101500	952408360	9870	9880	9880	9870	607
564	20241025	101400	946413160	9870	9880	9880	9870	1185
565	20241025	101300	934716100	9880	9880	9880	9870	941
566	20241025	101200	925419180	9880	9900	9900	9880	3146
567	20241025	101100	894325500	9890	9900	9900	9890	765
568	20241025	101000	886759630	9900	9890	9900	9890	907
569	20241025	100900	877788400	9900	9900	9900	9900	927
570	20241025	100800	868611100	9910	9910	9910	9900	1309
571	20241025	100700	855639410	9900	9930	9930	9900	4761
572	20241025	100600	808473100	9920	9950	9950	9910	3017
573	20241025	100500	778537580	9940	9950	9950	9940	190
574	20241025	100400	776648970	9950	9950	9950	9950	6
575	20241025	100300	776589270	9930	9940	9940	9930	1358
576	20241025	100200	763104200	9940	9940	9940	9940	849
577	20241025	100100	754665140	9940	9960	9960	9940	2225
578	20241025	100000	732533280	9960	9950	9960	9950	48
579	20241025	095900	732055620	9950	9950	9950	9950	135
580	20241025	095800	730712370	9950	9950	9950	9950	288
581	20241025	095700	727846770	9980	9950	9980	9950	20
582	20241025	095600	727647320	9950	9940	9960	9940	835
583	20241025	095500	719337350	9940	9940	9940	9940	172
584	20241025	095400	717627670	9940	9930	9940	9920	62
585	20241025	095300	717012180	9920	9920	9920	9920	112
586	20241025	095200	715901140	9920	9920	9930	9910	2057
587	20241025	095100	695514280	9930	9910	9930	9900	1951
588	20241025	095000	676156720	9900	9910	9910	9900	519
589	20241025	094900	671014830	9910	9910	9930	9910	1777
590	20241025	094800	653402760	9900	9910	9910	9900	3947
591	20241025	094700	614318740	9920	9930	9930	9920	1509
592	20241025	094600	599348160	9930	9950	9960	9930	935
593	20241025	094500	590057010	9950	9950	9960	9950	92
594	20241025	094400	589141290	9960	10000	10000	9960	254
595	20241025	094300	586611410	10000	10000	10000	9970	183
596	20241025	094200	584786700	10000	10000	10000	9970	2107
597	20241025	094100	563766080	10000	10010	10010	10000	102
598	20241025	094000	562746010	10010	9970	10020	9970	8321
599	20241025	093900	479545970	9990	9960	9990	9950	5305
600	20241025	093800	426688150	9950	9930	9950	9920	2164
601	20241025	093700	405200900	9940	9970	9970	9940	3781
602	20241025	093600	367566200	9970	9990	10000	9970	1463
603	20241025	093500	352968200	9990	9990	10000	9990	418
604	20241025	093400	348792320	10000	10020	10020	9980	7534
605	20241025	093300	273440840	10020	10030	10030	10020	1294
606	20241025	093200	260474580	10030	10030	10030	10030	87
607	20241025	093100	259601970	10020	10050	10050	10020	2795
608	20241025	093000	231560770	10050	10070	10070	10050	146
609	20241025	092900	230093450	10070	10050	10070	10040	609
610	20241025	092800	223962100	10050	10060	10070	10050	328
611	20241025	092700	220664460	10060	10060	10060	10060	95
612	20241025	092600	219708760	10060	10060	10060	10060	104
613	20241025	092500	218662520	10060	10080	10080	10050	395
614	20241025	092400	214691180	10080	10080	10080	10070	769
615	20241025	092300	206944980	10080	10100	10100	10070	457
616	20241025	092200	202338360	10100	10110	10110	10100	42
617	20241025	092100	201913880	10100	10070	10100	10070	511
618	20241025	092000	196753260	10060	10060	10060	10060	2
619	20241025	091900	196733140	10050	10070	10080	10050	1263
620	20241025	091800	184036180	10080	10100	10100	10080	887
621	20241025	091700	175085540	10110	10120	10120	10100	255
622	20241025	091600	172508160	10110	10120	10120	10110	248
623	20241025	091500	169998610	10130	10110	10130	10110	64
624	20241025	091400	169350790	10100	10100	10100	10100	508
625	20241025	091300	164219990	10040	10040	10090	10030	1799
626	20241025	091200	146160380	10040	10070	10070	10030	619
627	20241025	091100	139949390	10060	10050	10060	10030	1978
628	20241025	091000	120096520	10050	10050	10050	10030	813
629	20241025	090900	111931090	10050	10120	10120	10050	2498
630	20241025	090800	86767960	10100	10120	10120	10100	100
631	20241025	090700	85756000	10120	10120	10120	10120	50
632	20241025	090600	85250000	10080	10080	10080	10080	63
633	20241025	090500	84614960	10080	10140	10140	10080	1349
634	20241025	090400	71007120	10110	10090	10110	10080	982
635	20241025	090300	61101060	10090	10110	10110	10090	1598
636	20241025	090200	44964140	10100	10120	10120	10100	400
637	20241025	090100	40920140	10150	10150	10170	10150	302
638	20241025	090000	37852840	10150	10080	10150	10080	3748