KissMeData/065450/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194400	9467173310	4990	4990	4990	4990	48432
3	20241024	194300	9467173310	4990	4990	4990	4990	0
4	20241024	194200	9467173310	4990	4990	4990	4990	0
5	20241024	194100	9467173310	4990	4990	4990	4990	0
6	20241024	194000	9467173310	4990	4990	4990	4990	0
7	20241024	193900	9467173310	4990	4990	4990	4990	0
8	20241024	193800	9467173310	4990	4990	4990	4990	0
9	20241024	193700	9467173310	4990	4990	4990	4990	0
10	20241024	193600	9467173310	4990	4990	4990	4990	0
11	20241024	193500	9467173310	4990	4990	4990	4990	0
12	20241024	193400	9467173310	4990	4990	4990	4990	0
13	20241024	193300	9467173310	4990	4990	4990	4990	0
14	20241024	193200	9467173310	4990	4990	4990	4990	0
15	20241024	193100	9467173310	4990	4990	4990	4990	0
16	20241024	193000	9467173310	4990	4990	4990	4990	0
17	20241024	192900	9467173310	4990	4990	4990	4990	0
18	20241024	192800	9467173310	4990	4990	4990	4990	0
19	20241024	192700	9467173310	4990	4990	4990	4990	0
20	20241024	192600	9467173310	4990	4990	4990	4990	0
21	20241024	192500	9467173310	4990	4990	4990	4990	0
22	20241024	192400	9467173310	4990	4990	4990	4990	0
23	20241024	192300	9467173310	4990	4990	4990	4990	0
24	20241024	192200	9467173310	4990	4990	4990	4990	0
25	20241024	192100	9467173310	4990	4990	4990	4990	0
26	20241024	192000	9467173310	4990	4990	4990	4990	0
27	20241024	191900	9467173310	4990	4990	4990	4990	0
28	20241024	191800	9467173310	4990	4990	4990	4990	0
29	20241024	191700	9467173310	4990	4990	4990	4990	0
30	20241024	191600	9467173310	4990	4990	4990	4990	0
31	20241024	191500	9467173310	4990	4990	4990	4990	0
32	20241024	191400	9467173310	4990	4990	4990	4990	48432
33	20241024	191300	9467173310	4990	4990	4990	4990	0
34	20241024	191200	9467173310	4990	4990	4990	4990	0
35	20241024	191100	9467173310	4990	4990	4990	4990	0
36	20241024	191000	9467173310	4990	4990	4990	4990	0
37	20241024	190900	9467173310	4990	4990	4990	4990	0
38	20241024	190800	9467173310	4990	4990	4990	4990	0
39	20241024	190700	9467173310	4990	4990	4990	4990	0
40	20241024	190600	9467173310	4990	4990	4990	4990	0
41	20241024	190500	9467173310	4990	4990	4990	4990	0
42	20241024	190400	9467173310	4990	4990	4990	4990	0
43	20241024	190300	9467173310	4990	4990	4990	4990	0
44	20241024	190200	9467173310	4990	4990	4990	4990	0
45	20241024	190100	9467173310	4990	4990	4990	4990	0
46	20241024	190000	9467173310	4990	4990	4990	4990	0
47	20241024	185900	9467173310	4990	4990	4990	4990	0
48	20241024	185800	9467173310	4990	4990	4990	4990	0
49	20241024	185700	9467173310	4990	4990	4990	4990	0
50	20241024	185600	9467173310	4990	4990	4990	4990	0
51	20241024	185500	9467173310	4990	4990	4990	4990	0
52	20241024	185400	9467173310	4990	4990	4990	4990	0
53	20241024	185300	9467173310	4990	4990	4990	4990	0
54	20241024	185200	9467173310	4990	4990	4990	4990	0
55	20241024	185100	9467173310	4990	4990	4990	4990	0
56	20241024	185000	9467173310	4990	4990	4990	4990	0
57	20241024	184900	9467173310	4990	4990	4990	4990	0
58	20241024	184800	9467173310	4990	4990	4990	4990	0
59	20241024	184700	9467173310	4990	4990	4990	4990	0
60	20241024	184600	9467173310	4990	4990	4990	4990	0
61	20241024	184500	9467173310	4990	4990	4990	4990	0
62	20241024	184400	9467173310	4990	4990	4990	4990	48432
63	20241024	184300	9467173310	4990	4990	4990	4990	0
64	20241024	184200	9467173310	4990	4990	4990	4990	0
65	20241024	184100	9467173310	4990	4990	4990	4990	0
66	20241024	184000	9467173310	4990	4990	4990	4990	0
67	20241024	183900	9467173310	4990	4990	4990	4990	0
68	20241024	183800	9467173310	4990	4990	4990	4990	0
69	20241024	183700	9467173310	4990	4990	4990	4990	0
70	20241024	183600	9467173310	4990	4990	4990	4990	0
71	20241024	183500	9467173310	4990	4990	4990	4990	0
72	20241024	183400	9467173310	4990	4990	4990	4990	0
73	20241024	183300	9467173310	4990	4990	4990	4990	0
74	20241024	183200	9467173310	4990	4990	4990	4990	0
75	20241024	183100	9467173310	4990	4990	4990	4990	0
76	20241024	183000	9467173310	4990	4990	4990	4990	0
77	20241024	182900	9467173310	4990	4990	4990	4990	0
78	20241024	182800	9467173310	4990	4990	4990	4990	0
79	20241024	182700	9467173310	4990	4990	4990	4990	0
80	20241024	182600	9467173310	4990	4990	4990	4990	0
81	20241024	182500	9467173310	4990	4990	4990	4990	0
82	20241024	182400	9467173310	4990	4990	4990	4990	0
83	20241024	182300	9467173310	4990	4990	4990	4990	0
84	20241024	182200	9467173310	4990	4990	4990	4990	0
85	20241024	182100	9467173310	4990	4990	4990	4990	0
86	20241024	182000	9467173310	4990	4990	4990	4990	0
87	20241024	181900	9467173310	4990	4990	4990	4990	0
88	20241024	181800	9467173310	4990	4990	4990	4990	0
89	20241024	181700	9467173310	4990	4990	4990	4990	0
90	20241024	181600	9467173310	4990	4990	4990	4990	0
91	20241024	181500	9467173310	4990	4990	4990	4990	0
92	20241024	181400	9467173310	4990	4990	4990	4990	48432
93	20241024	181300	9467173310	4990	4990	4990	4990	0
94	20241024	181200	9467173310	4990	4990	4990	4990	0
95	20241024	181100	9467173310	4990	4990	4990	4990	0
96	20241024	181000	9467173310	4990	4990	4990	4990	0
97	20241024	180900	9467173310	4990	4990	4990	4990	0
98	20241024	180800	9467173310	4990	4990	4990	4990	0
99	20241024	180700	9467173310	4990	4990	4990	4990	0
100	20241024	180600	9467173310	4990	4990	4990	4990	0
101	20241024	180500	9467173310	4990	4990	4990	4990	0
102	20241024	180400	9467173310	4990	4990	4990	4990	0
103	20241024	180300	9467173310	4990	4990	4990	4990	0
104	20241024	180200	9467173310	4990	4990	4990	4990	0
105	20241024	180100	9467173310	4990	4990	4990	4990	0
106	20241024	180000	9467173310	4990	4990	4990	4990	0
107	20241024	175900	9467173310	4990	4990	4990	4990	0
108	20241024	175800	9467173310	4990	4990	4990	4990	0
109	20241024	175700	9467173310	4990	4990	4990	4990	0
110	20241024	175600	9467173310	4990	4990	4990	4990	0
111	20241024	175500	9467173310	4990	4990	4990	4990	0
112	20241024	175400	9467173310	4990	4990	4990	4990	0
113	20241024	175300	9467173310	4990	4990	4990	4990	0
114	20241024	175200	9467173310	4990	4990	4990	4990	0
115	20241024	175100	9467173310	4990	4990	4990	4990	0
116	20241024	175000	9467173310	4990	4990	4990	4990	0
117	20241024	174900	9467173310	4990	4990	4990	4990	0
118	20241024	174800	9467173310	4990	4990	4990	4990	0
119	20241024	174700	9467173310	4990	4990	4990	4990	0
120	20241024	174600	9467173310	4990	4990	4990	4990	0
121	20241024	174500	9467173310	4990	4990	4990	4990	0
122	20241024	174400	9467173310	4990	4990	4990	4990	48432
123	20241024	174300	9467173310	4990	4990	4990	4990	0
124	20241024	174200	9467173310	4990	4990	4990	4990	0
125	20241024	174100	9467173310	4990	4990	4990	4990	0
126	20241024	174000	9467173310	4990	4990	4990	4990	0
127	20241024	173900	9467173310	4990	4990	4990	4990	0
128	20241024	173800	9467173310	4990	4990	4990	4990	0
129	20241024	173700	9467173310	4990	4990	4990	4990	0
130	20241024	173600	9467173310	4990	4990	4990	4990	0
131	20241024	173500	9467173310	4990	4990	4990	4990	0
132	20241024	173400	9467173310	4990	4990	4990	4990	0
133	20241024	173300	9467173310	4990	4990	4990	4990	0
134	20241024	173200	9467173310	4990	4990	4990	4990	0
135	20241024	173100	9467173310	4990	4990	4990	4990	0
136	20241024	173000	9467173310	4990	4990	4990	4990	0
137	20241024	172900	9467173310	4990	4990	4990	4990	0
138	20241024	172800	9467173310	4990	4990	4990	4990	0
139	20241024	172700	9467173310	4990	4990	4990	4990	0
140	20241024	172600	9467173310	4990	4990	4990	4990	0
141	20241024	172500	9467173310	4990	4990	4990	4990	0
142	20241024	172400	9467173310	4990	4990	4990	4990	0
143	20241024	172300	9467173310	4990	4990	4990	4990	0
144	20241024	172200	9467173310	4990	4990	4990	4990	0
145	20241024	172100	9467173310	4990	4990	4990	4990	0
146	20241024	172000	9467173310	4990	4990	4990	4990	0
147	20241024	171900	9467173310	4990	4990	4990	4990	0
148	20241024	171800	9467173310	4990	4990	4990	4990	0
149	20241024	171700	9467173310	4990	4990	4990	4990	0
150	20241024	171600	9467173310	4990	4990	4990	4990	0
151	20241024	171500	9467173310	4990	4990	4990	4990	0
152	20241024	171400	9467173310	4990	4990	4990	4990	48432
153	20241024	171300	9467173310	4990	4990	4990	4990	0
154	20241024	171200	9467173310	4990	4990	4990	4990	0
155	20241024	171100	9467173310	4990	4990	4990	4990	0
156	20241024	171000	9467173310	4990	4990	4990	4990	0
157	20241024	170900	9467173310	4990	4990	4990	4990	0
158	20241024	170800	9467173310	4990	4990	4990	4990	0
159	20241024	170700	9467173310	4990	4990	4990	4990	0
160	20241024	170600	9467173310	4990	4990	4990	4990	0
161	20241024	170500	9467173310	4990	4990	4990	4990	0
162	20241024	170400	9467173310	4990	4990	4990	4990	0
163	20241024	170300	9467173310	4990	4990	4990	4990	0
164	20241024	170200	9467173310	4990	4990	4990	4990	0
165	20241024	170100	9467173310	4990	4990	4990	4990	0
166	20241024	170000	9467173310	4990	4990	4990	4990	0
167	20241024	165900	9467173310	4990	4990	4990	4990	0
168	20241024	165800	9467173310	4990	4990	4990	4990	0
169	20241024	165700	9467173310	4990	4990	4990	4990	0
170	20241024	165600	9467173310	4990	4990	4990	4990	0
171	20241024	165500	9467173310	4990	4990	4990	4990	0
172	20241024	165400	9467173310	4990	4990	4990	4990	0
173	20241024	165300	9467173310	4990	4990	4990	4990	0
174	20241024	165200	9467173310	4990	4990	4990	4990	0
175	20241024	165100	9467173310	4990	4990	4990	4990	0
176	20241024	165000	9467173310	4990	4990	4990	4990	0
177	20241024	164900	9467173310	4990	4990	4990	4990	0
178	20241024	164800	9467173310	4990	4990	4990	4990	0
179	20241024	164700	9467173310	4990	4990	4990	4990	0
180	20241024	164600	9467173310	4990	4990	4990	4990	0
181	20241024	164500	9467173310	4990	4990	4990	4990	0
182	20241024	164400	9467173310	4990	4990	4990	4990	48432
183	20241024	164300	9467173310	4990	4990	4990	4990	0
184	20241024	164200	9467173310	4990	4990	4990	4990	0
185	20241024	164100	9467173310	4990	4990	4990	4990	0
186	20241024	164000	9467173310	4990	4990	4990	4990	0
187	20241024	163900	9467173310	4990	4990	4990	4990	0
188	20241024	163800	9467173310	4990	4990	4990	4990	0
189	20241024	163700	9467173310	4990	4990	4990	4990	0
190	20241024	163600	9467173310	4990	4990	4990	4990	0
191	20241024	163500	9467173310	4990	4990	4990	4990	0
192	20241024	163400	9467173310	4990	4990	4990	4990	0
193	20241024	163300	9467173310	4990	4990	4990	4990	0
194	20241024	163200	9467173310	4990	4990	4990	4990	0
195	20241024	163100	9467173310	4990	4990	4990	4990	0
196	20241024	163000	9467173310	4990	4990	4990	4990	0
197	20241024	162900	9467173310	4990	4990	4990	4990	0
198	20241024	162800	9467173310	4990	4990	4990	4990	0
199	20241024	162700	9467173310	4990	4990	4990	4990	0
200	20241024	162600	9467173310	4990	4990	4990	4990	0
201	20241024	162500	9467173310	4990	4990	4990	4990	0
202	20241024	162400	9467173310	4990	4990	4990	4990	0
203	20241024	162300	9467173310	4990	4990	4990	4990	0
204	20241024	162200	9467173310	4990	4990	4990	4990	0
205	20241024	162100	9467173310	4990	4990	4990	4990	0
206	20241024	162000	9467173310	4990	4990	4990	4990	0
207	20241024	161900	9467173310	4990	4990	4990	4990	0
208	20241024	161800	9467173310	4990	4990	4990	4990	0
209	20241024	161700	9467173310	4990	4990	4990	4990	0
210	20241024	161600	9467173310	4990	4990	4990	4990	0
211	20241024	161500	9467173310	4990	4990	4990	4990	0
212	20241024	161400	9467173310	4990	4990	4990	4990	48432
213	20241024	161300	9467173310	4990	4990	4990	4990	0
214	20241024	161200	9467173310	4990	4990	4990	4990	0
215	20241024	161100	9467173310	4990	4990	4990	4990	0
216	20241024	161000	9467173310	4990	4990	4990	4990	0
217	20241024	160900	9467173310	4990	4990	4990	4990	0
218	20241024	160800	9467173310	4990	4990	4990	4990	0
219	20241024	160700	9467173310	4990	4990	4990	4990	0
220	20241024	160600	9467173310	4990	4990	4990	4990	0
221	20241024	160500	9467173310	4990	4990	4990	4990	0
222	20241024	160400	9467173310	4990	4990	4990	4990	0
223	20241024	160300	9467173310	4990	4990	4990	4990	0
224	20241024	160200	9467173310	4990	4990	4990	4990	0
225	20241024	160100	9467173310	4990	4990	4990	4990	0
226	20241024	160000	9467173310	4990	4990	4990	4990	0
227	20241024	155900	9467173310	4990	4990	4990	4990	0
228	20241024	155800	9467173310	4990	4990	4990	4990	0
229	20241024	155700	9467173310	4990	4990	4990	4990	0
230	20241024	155600	9467173310	4990	4990	4990	4990	0
231	20241024	155500	9467173310	4990	4990	4990	4990	0
232	20241024	155400	9467173310	4990	4990	4990	4990	0
233	20241024	155300	9467173310	4990	4990	4990	4990	0
234	20241024	155200	9467173310	4990	4990	4990	4990	0
235	20241024	155100	9467173310	4990	4990	4990	4990	0
236	20241024	155000	9467173310	4990	4990	4990	4990	0
237	20241024	154900	9467173310	4990	4990	4990	4990	0
238	20241024	154800	9467173310	4990	4990	4990	4990	0
239	20241024	154700	9467173310	4990	4990	4990	4990	0
240	20241024	154600	9467173310	4990	4990	4990	4990	0
241	20241024	154500	9467173310	4990	4990	4990	4990	0
242	20241024	154400	9467173310	4990	4990	4990	4990	48432
243	20241024	154300	9467173310	4990	4990	4990	4990	0
244	20241024	154200	9467173310	4990	4990	4990	4990	0
245	20241024	154100	9467173310	4990	4990	4990	4990	0
246	20241024	154000	9467173310	4990	4990	4990	4990	0
247	20241024	153900	9467173310	4990	4990	4990	4990	0
248	20241024	153800	9467173310	4990	4990	4990	4990	0
249	20241024	153700	9467173310	4990	4990	4990	4990	0
250	20241024	153600	9467173310	4990	4990	4990	4990	0
251	20241024	153500	9467173310	4990	4990	4990	4990	0
252	20241024	153400	9467173310	4990	4990	4990	4990	0
253	20241024	153300	9467173310	4990	4990	4990	4990	0
254	20241024	153200	9467173310	4990	4990	4990	4990	0
255	20241024	153100	9467173310	4990	4990	4990	4990	0
256	20241024	153000	9467173310	4990	4990	4990	4990	48432
257	20241024	152900	9225497630	5000	5000	5000	5000	0
258	20241024	152800	9225497630	5000	5000	5000	5000	0
259	20241024	152700	9225497630	5000	5000	5000	5000	0
260	20241024	152600	9225497630	5000	5000	5000	5000	0
261	20241024	152500	9225497630	5000	5000	5000	5000	0
262	20241024	152400	9225497630	5000	5000	5000	5000	0
263	20241024	152300	9225497630	5000	5000	5000	5000	0
264	20241024	152200	9225497630	5000	5000	5000	5000	0
265	20241024	152100	9225497630	5000	5000	5000	5000	0
266	20241024	152000	9225497630	5000	5000	5000	5000	0
267	20241024	151900	9225497630	5000	5010	5010	5000	5506
268	20241024	151800	9197945450	5000	5000	5010	4995	10652
269	20241024	151700	9144690065	5010	5000	5010	5000	1343
270	20241024	151600	9137972795	5000	5000	5010	5000	13095
271	20241024	151500	9072495715	5000	5010	5010	5000	3360
272	20241024	151400	9055686895	5010	5010	5010	5000	1337
273	20241024	151300	9048996655	5000	5010	5010	5000	3578
274	20241024	151200	9031098465	5010	5010	5010	5000	2767
275	20241024	151100	9017247945	5010	5000	5010	5000	2706
276	20241024	151000	9003717725	5000	5000	5010	4995	9350
277	20241024	150900	8956971790	5010	5000	5010	5000	2868
278	20241024	150800	8942622130	5000	5010	5010	5000	1715
279	20241024	150700	8934041130	5000	5010	5010	5000	2462
280	20241024	150600	8921712600	5010	5010	5020	5000	11580
281	20241024	150500	8863691060	5010	5010	5010	5000	881
282	20241024	150400	8859283930	5000	5010	5010	5000	2609
283	20241024	150300	8846236260	5000	5020	5020	5000	3303
284	20241024	150200	8829692700	5010	5020	5020	5010	222
285	20241024	150100	8828580260	5010	5010	5020	5010	503
286	20241024	150000	8826060220	5020	5020	5020	5000	686
287	20241024	145900	8822621820	5010	5010	5020	5010	1441
288	20241024	145800	8815397400	5020	5020	5020	5020	0
289	20241024	145700	8815397400	5020	5010	5020	5010	1861
290	20241024	145600	8806056860	5020	5000	5020	5000	5728
291	20241024	145500	8777384120	5010	5010	5010	5000	1020
292	20241024	145400	8772280870	5010	5010	5020	5000	6931
293	20241024	145300	8737562760	5010	5020	5020	5000	27346
294	20241024	145200	8600707430	5010	5010	5020	5010	2102
295	20241024	145100	8590173150	5020	5010	5020	5010	27
296	20241024	145000	8590037860	5020	5020	5020	5010	1319
297	20241024	144900	8583418980	5020	5020	5030	5020	1301
298	20241024	144800	8576887950	5020	5020	5020	5010	270
299	20241024	144700	8575533910	5020	5020	5030	5010	4257
300	20241024	144600	8554174450	5030	5020	5030	5010	7184
301	20241024	144500	8518166150	5030	5020	5030	5010	3812
302	20241024	144400	8499037650	5010	5030	5030	5010	4102
303	20241024	144300	8478454700	5020	5020	5020	5010	4174
304	20241024	144200	8457504350	5020	5030	5030	5010	4738
305	20241024	144100	8433744920	5020	5030	5030	5020	1134
306	20241024	144000	8428044760	5030	5020	5030	5020	1379
307	20241024	143900	8421118390	5030	5030	5030	5020	2004
308	20241024	143800	8411058270	5030	5020	5030	5020	1408
309	20241024	143700	8403990070	5030	5030	5030	5020	128
310	20241024	143600	8403347460	5030	5020	5030	5020	1090
311	20241024	143500	8397875610	5030	5030	5030	5020	1219
312	20241024	143400	8391755120	5030	5020	5030	5010	5458
313	20241024	143300	8364358150	5020	5020	5020	5010	1375
314	20241024	143200	8357461200	5030	5010	5030	5010	1204
315	20241024	143100	8351429090	5020	5020	5030	5010	1563
316	20241024	143000	8343588440	5020	5010	5020	5010	4111
317	20241024	142900	8322959260	5010	5010	5020	5010	4797
318	20241024	142800	8298925840	5020	5010	5020	5010	4416
319	20241024	142700	8276760320	5020	5010	5020	5010	7607
320	20241024	142600	8238634750	5020	5030	5030	5020	7149
321	20241024	142500	8202744500	5030	5030	5030	5030	594
322	20241024	142400	8199756680	5040	5020	5040	5020	3703
323	20241024	142300	8181155810	5030	5030	5040	5030	342
324	20241024	142200	8179435540	5040	5020	5040	5020	1008
325	20241024	142100	8174375100	5040	5030	5040	5020	1532
326	20241024	142000	8166663360	5030	5040	5040	5020	19312
327	20241024	141900	8069562990	5040	5040	5040	5030	1299
328	20241024	141800	8063020030	5030	5040	5040	5030	1665
329	20241024	141700	8054636790	5040	5030	5040	5030	1010
330	20241024	141600	8049546550	5030	5030	5040	5030	1781
331	20241024	141500	8040587720	5030	5030	5040	5030	4401
332	20241024	141400	8018450580	5040	5040	5040	5030	13773
333	20241024	141300	7949034670	5040	5040	5050	5040	1175
334	20241024	141200	7943112560	5040	5040	5050	5040	602
335	20241024	141100	7940073480	5050	5040	5050	5040	727
336	20241024	141000	7936409390	5040	5040	5040	5040	450
337	20241024	140900	7934141390	5040	5040	5050	5040	387
338	20241024	140800	7932190720	5040	5040	5050	5040	1301
339	20241024	140700	7925632960	5040	5030	5040	5030	428
340	20241024	140600	7923476010	5040	5040	5040	5040	110
341	20241024	140500	7922921610	5030	5030	5030	5030	222
342	20241024	140400	7921804950	5030	5040	5040	5030	1645
343	20241024	140300	7913515360	5040	5040	5040	5040	1969
344	20241024	140200	7903591600	5050	5040	5050	5040	1370
345	20241024	140100	7896686790	5050	5040	5050	5040	4564
346	20241024	140000	7873684170	5050	5050	5050	5040	759
347	20241024	135900	7869858600	5050	5040	5050	5040	7128
348	20241024	135800	7833932910	5040	5050	5050	5040	1352
349	20241024	135700	7827106310	5050	5050	5050	5050	717
350	20241024	135600	7823485460	5050	5050	5050	5050	272
351	20241024	135500	7822111860	5050	5050	5050	5050	441
352	20241024	135400	7819884810	5050	5050	5050	5050	802
353	20241024	135300	7815834710	5050	5050	5050	5050	1000
354	20241024	135200	7810784710	5050	5060	5060	5050	67
355	20241024	135100	7810446060	5060	5050	5060	5050	1236
356	20241024	135000	7804204220	5040	5060	5060	5040	12639
357	20241024	134900	7740379120	5050	5050	5060	5050	619
358	20241024	134800	7737252370	5050	5060	5070	5050	4087
359	20241024	134700	7716587720	5070	5060	5070	5060	988
360	20241024	134600	7711586830	5060	5060	5060	5060	723
361	20241024	134500	7707928450	5070	5060	5070	5060	1444
362	20241024	134400	7700621800	5060	5070	5070	5060	14
363	20241024	134300	7700550860	5060	5070	5070	5060	4147
364	20241024	134200	7679564280	5070	5070	5070	5070	1
365	20241024	134100	7679559210	5070	5070	5070	5060	233
366	20241024	134000	7678379020	5060	5070	5070	5060	872
367	20241024	133900	7673959190	5070	5070	5070	5070	2276
368	20241024	133800	7662419870	5080	5080	5080	5080	156
369	20241024	133700	7661627390	5080	5080	5080	5080	1073
370	20241024	133600	7656176550	5080	5080	5080	5070	1932
371	20241024	133500	7646362150	5080	5080	5080	5080	297
372	20241024	133400	7644853390	5080	5080	5090	5080	2462
373	20241024	133300	7632343420	5080	5080	5080	5070	5877
374	20241024	133200	7602493260	5080	5080	5080	5070	1301
375	20241024	133100	7595885180	5070	5060	5070	5060	7599
376	20241024	133000	7557358750	5070	5070	5070	5060	159
377	20241024	132900	7556552640	5070	5070	5070	5070	187
378	20241024	132800	7555604550	5060	5070	5070	5060	756
379	20241024	132700	7551773880	5070	5070	5070	5070	0
380	20241024	132600	7551773880	5070	5070	5070	5070	123
381	20241024	132500	7551150270	5070	5070	5070	5070	169
382	20241024	132400	7550293440	5060	5070	5070	5060	33
383	20241024	132300	7550126430	5060	5060	5060	5060	194
384	20241024	132200	7549144790	5060	5060	5060	5060	2886
385	20241024	132100	7534541630	5060	5060	5060	5060	102
386	20241024	132000	7534025510	5070	5070	5070	5070	1172
387	20241024	131900	7528083470	5060	5070	5070	5060	116
388	20241024	131800	7527495470	5070	5070	5070	5070	2596
389	20241024	131700	7514333750	5070	5080	5080	5070	303
390	20241024	131600	7512797450	5080	5070	5080	5070	98
391	20241024	131500	7512299630	5070	5070	5070	5070	804
392	20241024	131400	7508223350	5070	5080	5080	5070	83
393	20241024	131300	7507802520	5070	5070	5070	5070	618
394	20241024	131200	7504669260	5070	5070	5070	5070	2641
395	20241024	131100	7491279390	5070	5070	5070	5070	2354
396	20241024	131000	7479344610	5080	5080	5080	5070	266
397	20241024	130900	7477993380	5070	5080	5080	5070	15
398	20241024	130800	7477917280	5080	5080	5080	5080	0
399	20241024	130700	7477917280	5080	5080	5080	5080	0
400	20241024	130600	7477917280	5080	5070	5080	5070	5083
401	20241024	130500	7452102400	5070	5070	5070	5070	8
402	20241024	130400	7452061840	5070	5060	5070	5060	1633
403	20241024	130300	7443798560	5060	5070	5070	5060	329
404	20241024	130200	7442130630	5070	5070	5070	5070	5
405	20241024	130100	7442105280	5070	5070	5070	5070	1078
406	20241024	130000	7436639820	5080	5070	5080	5070	13
407	20241024	125900	7436573880	5070	5060	5070	5060	1516
408	20241024	125800	7428887770	5060	5070	5070	5060	15
409	20241024	125700	7428811820	5070	5070	5080	5070	686
410	20241024	125600	7425333400	5070	5070	5070	5070	44
411	20241024	125500	7425110320	5070	5060	5080	5060	554
412	20241024	125400	7422301540	5070	5060	5070	5060	228
413	20241024	125300	7421147520	5070	5070	5070	5070	1612
414	20241024	125200	7412974680	5060	5070	5070	5060	26
415	20241024	125100	7412843100	5070	5070	5070	5060	261
416	20241024	125000	7411519840	5070	5050	5070	5050	446
417	20241024	124900	7409259180	5070	5070	5070	5050	784
418	20241024	124800	7405284460	5050	5060	5060	5050	531
419	20241024	124700	7402602820	5050	5060	5070	5050	2115
420	20241024	124600	7391920920	5060	5060	5060	5060	175
421	20241024	124500	7391035420	5050	5060	5060	5050	17
422	20241024	124400	7390949500	5050	5050	5050	5050	256
423	20241024	124300	7389656700	5070	5070	5070	5070	4
424	20241024	124200	7389636420	5050	5050	5050	5050	2490
425	20241024	124100	7377061920	5050	5050	5070	5050	625
426	20241024	124000	7373904670	5050	5060	5060	5050	2115
427	20241024	123900	7363214960	5060	5060	5060	5060	4220
428	20241024	123800	7341861760	5060	5060	5060	5060	548
429	20241024	123700	7339088880	5060	5050	5060	5050	869
430	20241024	123600	7334699440	5060	5040	5060	5040	3849
431	20241024	123500	7315281030	5040	5050	5050	5040	2382
432	20241024	123400	7303255750	5050	5050	5050	5040	1273
433	20241024	123300	7296839100	5040	5060	5060	5040	159
434	20241024	123200	7296036950	5060	5060	5060	5040	3137
435	20241024	123100	7280197610	5060	5060	5060	5050	1718
436	20241024	123000	7271516860	5050	5050	5060	5050	5127
437	20241024	122900	7245625460	5050	5050	5050	5040	662
438	20241024	122800	7242288610	5050	5050	5050	5050	1724
439	20241024	122700	7233582410	5050	5040	5050	5040	2540
440	20241024	122600	7220764210	5040	5040	5040	5040	549
441	20241024	122500	7217997250	5050	5060	5060	5040	5632
442	20241024	122400	7189564620	5050	5050	5060	5050	2706
443	20241024	122300	7175898820	5050	5050	5050	5050	19
444	20241024	122200	7175802870	5060	5070	5070	5060	6
445	20241024	122100	7175772500	5050	5050	5050	5050	615
446	20241024	122000	7172666750	5050	5060	5060	5050	118
447	20241024	121900	7172070790	5070	5060	5070	5050	5997
448	20241024	121800	7141761370	5070	5070	5070	5070	104
449	20241024	121700	7141234090	5070	5070	5070	5070	102
450	20241024	121600	7140716950	5060	5070	5070	5060	1367
451	20241024	121500	7133799830	5070	5070	5070	5060	520
452	20241024	121400	7131164810	5070	5070	5070	5070	1188
453	20241024	121300	7125141650	5070	5060	5070	5060	249
454	20241024	121200	7123881670	5070	5060	5070	5060	111
455	20241024	121100	7123319960	5070	5070	5070	5070	500
456	20241024	121000	7120784960	5070	5060	5070	5060	2
457	20241024	120900	7120774830	5060	5080	5080	5060	4293
458	20241024	120800	7099030900	5090	5090	5090	5070	725
459	20241024	120700	7095351760	5100	5080	5100	5080	1618
460	20241024	120600	7087108590	5090	5080	5100	5080	4729
461	20241024	120500	7063020440	5080	5080	5080	5070	14
462	20241024	120400	7062949400	5070	5070	5070	5070	597
463	20241024	120300	7059922610	5070	5070	5070	5070	0
464	20241024	120200	7059922610	5070	5080	5080	5070	7
465	20241024	120100	7059887110	5080	5080	5080	5080	983
466	20241024	120000	7054893470	5080	5080	5080	5070	2659
467	20241024	115900	7041410900	5080	5090	5090	5080	333
468	20241024	115800	7039717930	5090	5050	5090	5050	3965
469	20241024	115700	7019623000	5060	5070	5070	5060	1448
470	20241024	115600	7012295120	5070	5080	5080	5070	2939
471	20241024	115500	6997365380	5080	5070	5080	5060	54
472	20241024	115400	6997092050	5080	5080	5080	5080	275
473	20241024	115300	6995695050	5070	5070	5070	5060	266
474	20241024	115200	6994348960	5070	5070	5070	5070	416
475	20241024	115100	6992239840	5070	5060	5070	5060	2143
476	20241024	115000	6981374930	5070	5070	5070	5070	607
477	20241024	114900	6978297440	5060	5060	5060	5050	2655
478	20241024	114800	6964868500	5050	5050	5050	5050	0
479	20241024	114700	6964868500	5050	5050	5050	5050	2
480	20241024	114600	6964858400	5050	5040	5050	5040	646
481	20241024	114500	6961598880	5040	5050	5060	5040	889
482	20241024	114400	6957109290	5050	5050	5060	5050	3713
483	20241024	114300	6938358510	5050	5050	5050	5050	197
484	20241024	114200	6937363660	5050	5050	5050	5050	2289
485	20241024	114100	6925804210	5050	5050	5060	5050	1493
486	20241024	114000	6918261530	5050	5050	5060	5050	1008
487	20241024	113900	6913171020	5050	5050	5050	5050	2149
488	20241024	113800	6902318570	5060	5050	5060	5050	162
489	20241024	113700	6901498870	5050	5050	5050	5040	23718
490	20241024	113600	6781801550	5060	5060	5060	5050	3923
491	20241024	113500	6761972880	5060	5050	5060	5050	1876
492	20241024	113400	6752497890	5050	5050	5060	5050	3805
493	20241024	113300	6733277010	5050	5060	5060	5050	6416
494	20241024	113200	6700839080	5070	5060	5070	5060	1777
495	20241024	113100	6691845750	5060	5060	5070	5060	269
496	20241024	113000	6690482610	5070	5060	5070	5060	2530
497	20241024	112900	6677680470	5060	5070	5070	5060	1880
498	20241024	112800	6668164200	5070	5060	5070	5060	766
499	20241024	112700	6664280660	5060	5060	5070	5060	4319
500	20241024	112600	6642414950	5060	5060	5060	5060	2581
501	20241024	112500	6629355090	5060	5060	5060	5060	1253
502	20241024	112400	6623014910	5070	5070	5070	5060	2460
503	20241024	112300	6610549340	5080	5070	5080	5070	325
504	20241024	112200	6608901520	5070	5070	5070	5070	277
505	20241024	112100	6607497130	5070	5070	5070	5070	531
506	20241024	112000	6604804960	5070	5080	5080	5070	2523
507	20241024	111900	6591998140	5080	5070	5080	5070	123
508	20241024	111800	6591373350	5070	5070	5070	5060	2739
509	20241024	111700	6577487200	5060	5070	5070	5060	2052
510	20241024	111600	6567083720	5070	5070	5080	5070	1803
511	20241024	111500	6557942470	5080	5060	5080	5060	2293
512	20241024	111400	6546317570	5060	5060	5060	5060	3088
513	20241024	111300	6530692290	5060	5070	5070	5060	13246
514	20241024	111200	6463544100	5070	5080	5080	5070	3916
515	20241024	111100	6443684880	5070	5070	5080	5070	3027
516	20241024	111000	6428327980	5080	5080	5080	5080	7089
517	20241024	110900	6392315860	5080	5090	5090	5080	3507
518	20241024	110800	6374490200	5090	5090	5090	5090	194
519	20241024	110700	6373502740	5090	5090	5100	5080	669
520	20241024	110600	6370097690	5090	5090	5100	5080	239
521	20241024	110500	6368880850	5090	5090	5090	5090	1109
522	20241024	110400	6363236040	5100	5090	5100	5080	2023
523	20241024	110300	6352939040	5090	5090	5090	5080	1929
524	20241024	110200	6343138020	5090	5080	5090	5080	2098
525	20241024	110100	6332478170	5090	5080	5090	5080	6217
526	20241024	110000	6300835690	5090	5080	5090	5080	889
527	20241024	105900	6296318520	5090	5090	5090	5080	1931
528	20241024	105800	6286493310	5080	5080	5080	5080	775
529	20241024	105700	6282556310	5070	5070	5080	5070	1918
530	20241024	105600	6272827420	5070	5080	5090	5070	3657
531	20241024	105500	6254249580	5080	5090	5090	5080	2678
532	20241024	105400	6240635440	5090	5100	5100	5090	1285
533	20241024	105300	6234094750	5090	5100	5100	5090	5429
534	20241024	105200	6206435740	5100	5120	5120	5100	2449
535	20241024	105100	6193926110	5120	5130	5130	5100	8145
536	20241024	105000	6152287930	5130	5110	5130	5110	11759
537	20241024	104900	6092096660	5110	5110	5110	5100	11642
538	20241024	104800	6032619650	5110	5110	5120	5100	11010
539	20241024	104700	5976357880	5120	5110	5120	5100	15271
540	20241024	104600	5898341460	5110	5100	5120	5090	11515
541	20241024	104500	5839527420	5090	5080	5130	5070	20147
542	20241024	104400	5736769320	5110	5070	5150	5070	99620
543	20241024	104300	5226713920	5080	5080	5080	5080	1
544	20241024	104200	5226708840	5080	5060	5080	5060	1242
545	20241024	104100	5220399500	5060	5060	5090	5060	4965
546	20241024	104000	5195276560	5070	5080	5080	5070	3478
547	20241024	103900	5177632430	5080	5070	5080	5070	354
548	20241024	103800	5175834610	5080	5080	5080	5070	321
549	20241024	103700	5174205930	5080	5070	5080	5070	1100
550	20241024	103600	5168618930	5070	5070	5070	5070	101
551	20241024	103500	5168106860	5070	5070	5080	5070	363
552	20241024	103400	5166264020	5070	5060	5070	5060	3696
553	20241024	103300	5147526300	5060	5060	5070	5060	6464
554	20241024	103200	5114808460	5060	5080	5080	5060	6251
555	20241024	103100	5083112250	5080	5080	5080	5080	3052
556	20241024	103000	5067608090	5090	5090	5090	5080	287
557	20241024	102900	5066148350	5090	5090	5090	5090	2075
558	20241024	102800	5055586600	5100	5090	5100	5090	105
559	20241024	102700	5055051860	5090	5090	5090	5090	2255
560	20241024	102600	5043573910	5090	5090	5090	5080	1657
561	20241024	102500	5035146210	5090	5090	5090	5090	1555
562	20241024	102400	5027231260	5100	5110	5110	5100	3036
563	20241024	102300	5011739540	5110	5100	5110	5100	3086
564	20241024	102200	4996000920	5100	5100	5100	5090	1243
565	20241024	102100	4989664350	5100	5090	5100	5080	6074
566	20241024	102000	4958702960	5090	5090	5090	5090	1498
567	20241024	101900	4951078140	5100	5090	5100	5090	355
568	20241024	101800	4949271160	5090	5100	5100	5090	3
569	20241024	101700	4949255880	5090	5090	5100	5090	944
570	20241024	101600	4944450910	5100	5100	5100	5090	2562
571	20241024	101500	4931385700	5100	5100	5100	5100	5633
572	20241024	101400	4902657400	5100	5090	5100	5090	10454
573	20241024	101300	4849354990	5090	5090	5090	5090	2299
574	20241024	101200	4837653080	5090	5070	5090	5070	1222
575	20241024	101100	4831445330	5070	5090	5090	5070	2260
576	20241024	101000	4819965840	5090	5090	5090	5080	117
577	20241024	100900	4819370330	5090	5090	5090	5080	588
578	20241024	100800	4816378710	5090	5070	5090	5070	1030
579	20241024	100700	4811143590	5070	5080	5080	5070	1395
580	20241024	100600	4804059970	5080	5080	5080	5070	2894
581	20241024	100500	4789372330	5090	5090	5090	5080	2979
582	20241024	100400	4774213300	5090	5100	5100	5080	2164
583	20241024	100300	4763195470	5100	5090	5100	5090	3633
584	20241024	100200	4744702150	5090	5080	5090	5080	3071
585	20241024	100100	4729098250	5080	5070	5080	5070	3159
586	20241024	100000	4713081560	5060	5060	5060	5050	4212
587	20241024	095900	4691790840	5060	5050	5060	5050	316
588	20241024	095800	4690194660	5060	5060	5060	5050	2759
589	20241024	095700	4676251680	5040	5040	5050	5040	17418
590	20241024	095600	4588346400	5040	5040	5050	5040	3941
591	20241024	095500	4568475570	5050	5050	5050	5040	2190
592	20241024	095400	4557423280	5050	5060	5060	5050	2550
593	20241024	095300	4544543800	5060	5060	5060	5050	4782
594	20241024	095200	4520382350	5060	5060	5060	5050	1187
595	20241024	095100	4514385370	5060	5050	5060	5050	9450
596	20241024	095000	4466657660	5060	5060	5060	5050	2421
597	20241024	094900	4454426490	5070	5060	5070	5060	3885
598	20241024	094800	4434765910	5060	5080	5080	5050	2784
599	20241024	094700	4420681080	5080	5060	5090	5050	17988
600	20241024	094600	4329656010	5060	5060	5070	5060	1779
601	20241024	094500	4320649860	5050	5070	5080	5050	25397
602	20241024	094400	4192053420	5070	5080	5090	5070	4001
603	20241024	094300	4171737280	5080	5080	5090	5080	4495
604	20241024	094200	4148902670	5080	5070	5080	5070	2818
605	20241024	094100	4134603280	5070	5080	5080	5070	3580
606	20241024	094000	4116447420	5080	5080	5090	5070	14327
607	20241024	093900	4043692600	5090	5100	5100	5090	8708
608	20241024	093800	3999356280	5090	5100	5100	5090	5368
609	20241024	093700	3972027880	5100	5090	5100	5090	3974
610	20241024	093600	3951791890	5100	5110	5110	5090	7724
611	20241024	093500	3912410980	5110	5110	5120	5100	2144
612	20241024	093400	3901448580	5120	5120	5120	5110	4494
613	20241024	093300	3878482970	5110	5100	5110	5100	8865
614	20241024	093200	3833200900	5100	5100	5110	5090	6342
615	20241024	093100	3800854020	5100	5100	5110	5100	3434
616	20241024	093000	3783330040	5110	5100	5110	5090	1149
617	20241024	092900	3777467130	5100	5090	5110	5080	7733
618	20241024	092800	3738081010	5080	5080	5100	5080	15640
619	20241024	092700	3658614720	5080	5110	5110	5080	28569
620	20241024	092600	3513093390	5110	5130	5130	5100	12642
621	20241024	092500	3448402450	5130	5130	5140	5120	24649
622	20241024	092400	3321907660	5130	5110	5130	5110	24296
623	20241024	092300	3197464910	5110	5120	5120	5100	8141
624	20241024	092200	3155851500	5100	5110	5120	5100	30488
625	20241024	092100	3000085760	5120	5120	5120	5110	3886
626	20241024	092000	2980194990	5120	5120	5130	5110	10780
627	20241024	091900	2925000200	5120	5110	5130	5100	32749
628	20241024	091800	2757404740	5120	5120	5120	5100	12754
629	20241024	091700	2692206360	5120	5120	5130	5110	12197
630	20241024	091600	2629742060	5120	5120	5130	5110	16828
631	20241024	091500	2543650560	5130	5120	5130	5110	22913
632	20241024	091400	2426347570	5110	5120	5120	5110	5695
633	20241024	091300	2397196180	5110	5120	5140	5110	53927
634	20241024	091200	2120902240	5110	5130	5130	5100	25957
635	20241024	091100	1987999370	5130	5100	5130	5090	46612
636	20241024	091000	1749358620	5100	5090	5110	5080	16914
637	20241024	090900	1663264930	5080	5070	5080	5060	10398
638	20241024	090800	1610512910	5080	5070	5080	5070	10770
639	20241024	090700	1555876310	5070	5070	5090	5070	13880
640	20241024	090600	1485396540	5080	5080	5090	5070	5603
641	20241024	090500	1456923720	5080	5100	5100	5050	44341
642	20241024	090400	1232390410	5100	5100	5120	5090	28050
643	20241024	090300	1089218470	5100	5060	5100	5050	45129
644	20241024	090200	859910560	5070	5070	5070	5050	17670
645	20241024	090100	770514490	5070	5070	5080	5050	46021
646	20241024	090000	537320120	5050	5030	5080	5030	95684