KissMeData/006050/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184700	567796577	1852	1852	1852	1852	3006
3	20241022	184600	567796577	1852	1852	1852	1852	0
4	20241022	184500	567796577	1852	1852	1852	1852	0
5	20241022	184400	567796577	1852	1852	1852	1852	0
6	20241022	184300	567796577	1852	1852	1852	1852	0
7	20241022	184200	567796577	1852	1852	1852	1852	0
8	20241022	184100	567796577	1852	1852	1852	1852	0
9	20241022	184000	567796577	1852	1852	1852	1852	0
10	20241022	183900	567796577	1852	1852	1852	1852	0
11	20241022	183800	567796577	1852	1852	1852	1852	0
12	20241022	183700	567796577	1852	1852	1852	1852	0
13	20241022	183600	567796577	1852	1852	1852	1852	0
14	20241022	183500	567796577	1852	1852	1852	1852	0
15	20241022	183400	567796577	1852	1852	1852	1852	0
16	20241022	183300	567796577	1852	1852	1852	1852	0
17	20241022	183200	567796577	1852	1852	1852	1852	0
18	20241022	183100	567796577	1852	1852	1852	1852	0
19	20241022	183000	567796577	1852	1852	1852	1852	0
20	20241022	182900	567796577	1852	1852	1852	1852	0
21	20241022	182800	567796577	1852	1852	1852	1852	0
22	20241022	182700	567796577	1852	1852	1852	1852	0
23	20241022	182600	567796577	1852	1852	1852	1852	0
24	20241022	182500	567796577	1852	1852	1852	1852	0
25	20241022	182400	567796577	1852	1852	1852	1852	0
26	20241022	182300	567796577	1852	1852	1852	1852	0
27	20241022	182200	567796577	1852	1852	1852	1852	0
28	20241022	182100	567796577	1852	1852	1852	1852	0
29	20241022	182000	567796577	1852	1852	1852	1852	0
30	20241022	181900	567796577	1852	1852	1852	1852	0
31	20241022	181800	567796577	1852	1852	1852	1852	0
32	20241022	181700	567796577	1852	1852	1852	1852	3006
33	20241022	181600	567796577	1852	1852	1852	1852	0
34	20241022	181500	567796577	1852	1852	1852	1852	0
35	20241022	181400	567796577	1852	1852	1852	1852	0
36	20241022	181300	567796577	1852	1852	1852	1852	0
37	20241022	181200	567796577	1852	1852	1852	1852	0
38	20241022	181100	567796577	1852	1852	1852	1852	0
39	20241022	181000	567796577	1852	1852	1852	1852	0
40	20241022	180900	567796577	1852	1852	1852	1852	0
41	20241022	180800	567796577	1852	1852	1852	1852	0
42	20241022	180700	567796577	1852	1852	1852	1852	0
43	20241022	180600	567796577	1852	1852	1852	1852	0
44	20241022	180500	567796577	1852	1852	1852	1852	0
45	20241022	180400	567796577	1852	1852	1852	1852	0
46	20241022	180300	567796577	1852	1852	1852	1852	0
47	20241022	180200	567796577	1852	1852	1852	1852	0
48	20241022	180100	567796577	1852	1852	1852	1852	0
49	20241022	180000	567796577	1852	1852	1852	1852	0
50	20241022	175900	567796577	1852	1852	1852	1852	0
51	20241022	175800	567796577	1852	1852	1852	1852	0
52	20241022	175700	567796577	1852	1852	1852	1852	0
53	20241022	175600	567796577	1852	1852	1852	1852	0
54	20241022	175500	567796577	1852	1852	1852	1852	0
55	20241022	175400	567796577	1852	1852	1852	1852	0
56	20241022	175300	567796577	1852	1852	1852	1852	0
57	20241022	175200	567796577	1852	1852	1852	1852	0
58	20241022	175100	567796577	1852	1852	1852	1852	0
59	20241022	175000	567796577	1852	1852	1852	1852	0
60	20241022	174900	567796577	1852	1852	1852	1852	0
61	20241022	174800	567796577	1852	1852	1852	1852	0
62	20241022	174700	567796577	1852	1852	1852	1852	3006
63	20241022	174600	567796577	1852	1852	1852	1852	0
64	20241022	174500	567796577	1852	1852	1852	1852	0
65	20241022	174400	567796577	1852	1852	1852	1852	0
66	20241022	174300	567796577	1852	1852	1852	1852	0
67	20241022	174200	567796577	1852	1852	1852	1852	0
68	20241022	174100	567796577	1852	1852	1852	1852	0
69	20241022	174000	567796577	1852	1852	1852	1852	0
70	20241022	173900	567796577	1852	1852	1852	1852	0
71	20241022	173800	567796577	1852	1852	1852	1852	0
72	20241022	173700	567796577	1852	1852	1852	1852	0
73	20241022	173600	567796577	1852	1852	1852	1852	0
74	20241022	173500	567796577	1852	1852	1852	1852	0
75	20241022	173400	567796577	1852	1852	1852	1852	0
76	20241022	173300	567796577	1852	1852	1852	1852	0
77	20241022	173200	567796577	1852	1852	1852	1852	0
78	20241022	173100	567796577	1852	1852	1852	1852	0
79	20241022	173000	567796577	1852	1852	1852	1852	0
80	20241022	172900	567796577	1852	1852	1852	1852	0
81	20241022	172800	567796577	1852	1852	1852	1852	0
82	20241022	172700	567796577	1852	1852	1852	1852	0
83	20241022	172600	567796577	1852	1852	1852	1852	0
84	20241022	172500	567796577	1852	1852	1852	1852	0
85	20241022	172400	567796577	1852	1852	1852	1852	0
86	20241022	172300	567796577	1852	1852	1852	1852	0
87	20241022	172200	567796577	1852	1852	1852	1852	0
88	20241022	172100	567796577	1852	1852	1852	1852	0
89	20241022	172000	567796577	1852	1852	1852	1852	0
90	20241022	171900	567796577	1852	1852	1852	1852	0
91	20241022	171800	567796577	1852	1852	1852	1852	0
92	20241022	171700	567796577	1852	1852	1852	1852	3006
93	20241022	171600	567796577	1852	1852	1852	1852	0
94	20241022	171500	567796577	1852	1852	1852	1852	0
95	20241022	171400	567796577	1852	1852	1852	1852	0
96	20241022	171300	567796577	1852	1852	1852	1852	0
97	20241022	171200	567796577	1852	1852	1852	1852	0
98	20241022	171100	567796577	1852	1852	1852	1852	0
99	20241022	171000	567796577	1852	1852	1852	1852	0
100	20241022	170900	567796577	1852	1852	1852	1852	0
101	20241022	170800	567796577	1852	1852	1852	1852	0
102	20241022	170700	567796577	1852	1852	1852	1852	0
103	20241022	170600	567796577	1852	1852	1852	1852	0
104	20241022	170500	567796577	1852	1852	1852	1852	0
105	20241022	170400	567796577	1852	1852	1852	1852	0
106	20241022	170300	567796577	1852	1852	1852	1852	0
107	20241022	170200	567796577	1852	1852	1852	1852	0
108	20241022	170100	567796577	1852	1852	1852	1852	0
109	20241022	170000	567796577	1852	1852	1852	1852	0
110	20241022	165900	567796577	1852	1852	1852	1852	0
111	20241022	165800	567796577	1852	1852	1852	1852	0
112	20241022	165700	567796577	1852	1852	1852	1852	0
113	20241022	165600	567796577	1852	1852	1852	1852	0
114	20241022	165500	567796577	1852	1852	1852	1852	0
115	20241022	165400	567796577	1852	1852	1852	1852	0
116	20241022	165300	567796577	1852	1852	1852	1852	0
117	20241022	165200	567796577	1852	1852	1852	1852	0
118	20241022	165100	567796577	1852	1852	1852	1852	0
119	20241022	165000	567796577	1852	1852	1852	1852	0
120	20241022	164900	567796577	1852	1852	1852	1852	0
121	20241022	164800	567796577	1852	1852	1852	1852	0
122	20241022	164700	567796577	1852	1852	1852	1852	3006
123	20241022	164600	567796577	1852	1852	1852	1852	0
124	20241022	164500	567796577	1852	1852	1852	1852	0
125	20241022	164400	567796577	1852	1852	1852	1852	0
126	20241022	164300	567796577	1852	1852	1852	1852	0
127	20241022	164200	567796577	1852	1852	1852	1852	0
128	20241022	164100	567796577	1852	1852	1852	1852	0
129	20241022	164000	567796577	1852	1852	1852	1852	0
130	20241022	163900	567796577	1852	1852	1852	1852	0
131	20241022	163800	567796577	1852	1852	1852	1852	0
132	20241022	163700	567796577	1852	1852	1852	1852	0
133	20241022	163600	567796577	1852	1852	1852	1852	0
134	20241022	163500	567796577	1852	1852	1852	1852	0
135	20241022	163400	567796577	1852	1852	1852	1852	0
136	20241022	163300	567796577	1852	1852	1852	1852	0
137	20241022	163200	567796577	1852	1852	1852	1852	0
138	20241022	163100	567796577	1852	1852	1852	1852	0
139	20241022	163000	567796577	1852	1852	1852	1852	0
140	20241022	162900	567796577	1852	1852	1852	1852	0
141	20241022	162800	567796577	1852	1852	1852	1852	0
142	20241022	162700	567796577	1852	1852	1852	1852	0
143	20241022	162600	567796577	1852	1852	1852	1852	0
144	20241022	162500	567796577	1852	1852	1852	1852	0
145	20241022	162400	567796577	1852	1852	1852	1852	0
146	20241022	162300	567796577	1852	1852	1852	1852	0
147	20241022	162200	567796577	1852	1852	1852	1852	0
148	20241022	162100	567796577	1852	1852	1852	1852	0
149	20241022	162000	567796577	1852	1852	1852	1852	0
150	20241022	161900	567796577	1852	1852	1852	1852	0
151	20241022	161800	567796577	1852	1852	1852	1852	0
152	20241022	161700	567796577	1852	1852	1852	1852	3006
153	20241022	161600	567796577	1852	1852	1852	1852	0
154	20241022	161500	567796577	1852	1852	1852	1852	0
155	20241022	161400	567796577	1852	1852	1852	1852	0
156	20241022	161300	567796577	1852	1852	1852	1852	0
157	20241022	161200	567796577	1852	1852	1852	1852	0
158	20241022	161100	567796577	1852	1852	1852	1852	0
159	20241022	161000	567796577	1852	1852	1852	1852	0
160	20241022	160900	567796577	1852	1852	1852	1852	0
161	20241022	160800	567796577	1852	1852	1852	1852	0
162	20241022	160700	567796577	1852	1852	1852	1852	0
163	20241022	160600	567796577	1852	1852	1852	1852	0
164	20241022	160500	567796577	1852	1852	1852	1852	0
165	20241022	160400	567796577	1852	1852	1852	1852	0
166	20241022	160300	567796577	1852	1852	1852	1852	0
167	20241022	160200	567796577	1852	1852	1852	1852	0
168	20241022	160100	567796577	1852	1852	1852	1852	0
169	20241022	160000	567796577	1852	1852	1852	1852	0
170	20241022	155900	567796577	1852	1852	1852	1852	0
171	20241022	155800	567796577	1852	1852	1852	1852	0
172	20241022	155700	567796577	1852	1852	1852	1852	0
173	20241022	155600	567796577	1852	1852	1852	1852	0
174	20241022	155500	567796577	1852	1852	1852	1852	0
175	20241022	155400	567796577	1852	1852	1852	1852	0
176	20241022	155300	567796577	1852	1852	1852	1852	0
177	20241022	155200	567796577	1852	1852	1852	1852	0
178	20241022	155100	567796577	1852	1852	1852	1852	0
179	20241022	155000	567796577	1852	1852	1852	1852	0
180	20241022	154900	567796577	1852	1852	1852	1852	0
181	20241022	154800	567796577	1852	1852	1852	1852	0
182	20241022	154700	567796577	1852	1852	1852	1852	3006
183	20241022	154600	567796577	1852	1852	1852	1852	0
184	20241022	154500	567796577	1852	1852	1852	1852	0
185	20241022	154400	567796577	1852	1852	1852	1852	0
186	20241022	154300	567796577	1852	1852	1852	1852	0
187	20241022	154200	567796577	1852	1852	1852	1852	0
188	20241022	154100	567796577	1852	1852	1852	1852	0
189	20241022	154000	567796577	1852	1852	1852	1852	0
190	20241022	153900	567796577	1852	1852	1852	1852	0
191	20241022	153800	567796577	1852	1852	1852	1852	0
192	20241022	153700	567796577	1852	1852	1852	1852	0
193	20241022	153600	567796577	1852	1852	1852	1852	0
194	20241022	153500	567796577	1852	1852	1852	1852	0
195	20241022	153400	567796577	1852	1852	1852	1852	0
196	20241022	153300	567796577	1852	1852	1852	1852	0
197	20241022	153200	567796577	1852	1852	1852	1852	0
198	20241022	153100	567796577	1852	1852	1852	1852	0
199	20241022	153000	567796577	1852	1852	1852	1852	3006
200	20241022	152900	562229465	1852	1852	1852	1852	0
201	20241022	152800	562229465	1852	1852	1852	1852	0
202	20241022	152700	562229465	1852	1852	1852	1852	0
203	20241022	152600	562229465	1852	1852	1852	1852	0
204	20241022	152500	562229465	1852	1852	1852	1852	0
205	20241022	152400	562229465	1852	1852	1852	1852	0
206	20241022	152300	562229465	1852	1852	1852	1852	0
207	20241022	152200	562229465	1852	1852	1852	1852	0
208	20241022	152100	562229465	1852	1852	1852	1852	0
209	20241022	152000	562229465	1852	1852	1852	1852	0
210	20241022	151900	562229465	1852	1852	1852	1852	500
211	20241022	151800	561303465	1853	1853	1853	1853	2
212	20241022	151700	561299759	1840	1848	1853	1840	15117
213	20241022	151600	533395471	1850	1850	1850	1850	12
214	20241022	151500	533373271	1849	1848	1849	1848	1986
215	20241022	151400	529703108	1848	1846	1848	1846	2893
216	20241022	151300	524357002	1847	1847	1847	1847	0
217	20241022	151200	524357002	1847	1847	1847	1847	0
218	20241022	151100	524357002	1847	1847	1847	1847	0
219	20241022	151000	524357002	1847	1847	1847	1847	0
220	20241022	150900	524357002	1847	1847	1847	1847	0
221	20241022	150800	524357002	1847	1847	1847	1847	0
222	20241022	150700	524357002	1847	1847	1847	1847	0
223	20241022	150600	524357002	1847	1846	1847	1846	53
224	20241022	150500	524259161	1847	1841	1847	1840	2001
225	20241022	150400	520575849	1847	1847	1847	1847	0
226	20241022	150300	520575849	1847	1847	1847	1847	0
227	20241022	150200	520575849	1847	1847	1847	1847	0
228	20241022	150100	520575849	1847	1847	1847	1847	270
229	20241022	150000	520077159	1847	1847	1847	1847	0
230	20241022	145900	520077159	1847	1847	1847	1847	20
231	20241022	145800	520040219	1847	1847	1847	1847	0
232	20241022	145700	520040219	1847	1847	1847	1847	0
233	20241022	145600	520040219	1847	1843	1847	1843	1204
234	20241022	145500	517821239	1843	1842	1843	1842	941
235	20241022	145400	516087915	1840	1840	1840	1840	200
236	20241022	145300	515719915	1839	1839	1839	1839	61
237	20241022	145200	515607736	1839	1839	1839	1839	0
238	20241022	145100	515607736	1839	1839	1839	1839	15
239	20241022	145000	515580151	1838	1838	1838	1838	123
240	20241022	144900	515354077	1838	1838	1838	1838	0
241	20241022	144800	515354077	1838	1838	1838	1838	0
242	20241022	144700	515354077	1838	1838	1838	1838	3047
243	20241022	144600	509753691	1838	1838	1838	1838	0
244	20241022	144500	509753691	1838	1838	1838	1838	0
245	20241022	144400	509753691	1838	1837	1838	1837	468
246	20241022	144300	508893908	1837	1838	1838	1837	4438
247	20241022	144200	500740002	1839	1839	1840	1839	333
248	20241022	144100	500127515	1840	1840	1840	1840	129
249	20241022	144000	499890155	1841	1841	1841	1841	0
250	20241022	143900	499890155	1841	1841	1841	1841	1593
251	20241022	143800	496957442	1840	1841	1841	1837	3042
252	20241022	143700	491366427	1841	1839	1841	1839	2578
253	20241022	143600	486624844	1839	1839	1839	1839	0
254	20241022	143500	486624844	1839	1840	1840	1839	2510
255	20241022	143400	482007357	1840	1840	1840	1840	230
256	20241022	143300	481584157	1840	1840	1840	1840	0
257	20241022	143200	481584157	1840	1840	1840	1840	0
258	20241022	143100	481584157	1840	1840	1840	1840	0
259	20241022	143000	481584157	1840	1840	1840	1840	0
260	20241022	142900	481584157	1840	1840	1840	1840	101
261	20241022	142800	481398317	1840	1840	1840	1840	1100
262	20241022	142700	479374317	1840	1840	1840	1840	0
263	20241022	142600	479374317	1840	1840	1840	1840	1700
264	20241022	142500	476246317	1843	1843	1843	1843	0
265	20241022	142400	476246317	1843	1841	1843	1840	2445
266	20241022	142300	471744427	1842	1842	1842	1842	60
267	20241022	142200	471633907	1843	1843	1843	1843	0
268	20241022	142100	471633907	1843	1843	1843	1843	0
269	20241022	142000	471633907	1843	1843	1843	1843	0
270	20241022	141900	471633907	1843	1843	1843	1843	0
271	20241022	141800	471633907	1843	1843	1843	1843	10
272	20241022	141700	471615477	1844	1844	1844	1844	10
273	20241022	141600	471597037	1844	1844	1844	1844	0
274	20241022	141500	471597037	1844	1844	1844	1844	0
275	20241022	141400	471597037	1844	1842	1844	1841	48
276	20241022	141300	471508612	1842	1842	1842	1842	0
277	20241022	141200	471508612	1842	1842	1842	1842	1
278	20241022	141100	471506770	1842	1842	1842	1842	0
279	20241022	141000	471506770	1842	1842	1842	1842	233
280	20241022	140900	471077584	1842	1842	1842	1842	0
281	20241022	140800	471077584	1842	1842	1842	1842	201
282	20241022	140700	470707342	1842	1842	1842	1842	100
283	20241022	140600	470523142	1842	1842	1842	1842	26
284	20241022	140500	470475250	1842	1846	1846	1842	1043
285	20241022	140400	468551072	1842	1847	1847	1842	754
286	20241022	140300	467158439	1847	1847	1847	1847	0
287	20241022	140200	467158439	1847	1847	1847	1847	0
288	20241022	140100	467158439	1847	1847	1847	1847	0
289	20241022	140000	467158439	1847	1847	1847	1847	0
290	20241022	135900	467158439	1847	1847	1847	1847	0
291	20241022	135800	467158439	1847	1847	1847	1847	0
292	20241022	135700	467158439	1847	1847	1847	1847	0
293	20241022	135600	467158439	1847	1847	1847	1847	0
294	20241022	135500	467158439	1847	1847	1847	1847	4
295	20241022	135400	467151051	1848	1848	1848	1848	0
296	20241022	135300	467151051	1848	1848	1848	1848	0
297	20241022	135200	467151051	1848	1848	1848	1848	0
298	20241022	135100	467151051	1848	1848	1848	1848	0
299	20241022	135000	467151051	1848	1848	1848	1848	0
300	20241022	134900	467151051	1848	1848	1848	1848	0
301	20241022	134800	467151051	1848	1848	1848	1848	0
302	20241022	134700	467151051	1848	1848	1848	1848	0
303	20241022	134600	467151051	1848	1848	1848	1848	0
304	20241022	134500	467151051	1848	1848	1848	1848	77
305	20241022	134400	467008755	1848	1848	1848	1848	0
306	20241022	134300	467008755	1848	1848	1848	1848	0
307	20241022	134200	467008755	1848	1848	1848	1848	0
308	20241022	134100	467008755	1848	1848	1848	1848	0
309	20241022	134000	467008755	1848	1848	1848	1848	0
310	20241022	133900	467008755	1848	1848	1848	1848	0
311	20241022	133800	467008755	1848	1848	1848	1848	0
312	20241022	133700	467008755	1848	1848	1848	1848	0
313	20241022	133600	467008755	1848	1848	1848	1848	0
314	20241022	133500	467008755	1848	1848	1848	1848	100
315	20241022	133400	466823955	1848	1848	1848	1848	0
316	20241022	133300	466823955	1848	1848	1848	1848	0
317	20241022	133200	466823955	1848	1848	1848	1848	0
318	20241022	133100	466823955	1848	1848	1848	1848	0
319	20241022	133000	466823955	1848	1848	1848	1848	1033
320	20241022	132900	464914971	1848	1844	1848	1844	1087
321	20241022	132800	462907309	1841	1841	1841	1841	0
322	20241022	132700	462907309	1841	1841	1841	1841	0
323	20241022	132600	462907309	1841	1841	1841	1841	907
324	20241022	132500	461237522	1841	1841	1841	1841	2000
325	20241022	132400	457555522	1840	1840	1840	1840	2000
326	20241022	132300	453875522	1841	1841	1841	1841	3
327	20241022	132200	453869999	1841	1841	1841	1841	0
328	20241022	132100	453869999	1841	1841	1841	1841	10
329	20241022	132000	453851589	1843	1843	1843	1843	16
330	20241022	131900	453822101	1843	1843	1843	1843	0
331	20241022	131800	453822101	1843	1843	1843	1843	0
332	20241022	131700	453822101	1843	1843	1843	1843	286
333	20241022	131600	453295003	1845	1845	1845	1845	0
334	20241022	131500	453295003	1845	1845	1845	1845	0
335	20241022	131400	453295003	1845	1845	1845	1845	0
336	20241022	131300	453295003	1845	1845	1845	1845	0
337	20241022	131200	453295003	1845	1845	1845	1845	0
338	20241022	131100	453295003	1845	1845	1845	1845	0
339	20241022	131000	453295003	1845	1845	1845	1845	0
340	20241022	130900	453295003	1845	1845	1845	1845	0
341	20241022	130800	453295003	1845	1845	1845	1845	0
342	20241022	130700	453295003	1845	1845	1845	1845	0
343	20241022	130600	453295003	1845	1845	1845	1845	0
344	20241022	130500	453295003	1845	1845	1845	1845	0
345	20241022	130400	453295003	1845	1845	1845	1845	3
346	20241022	130300	453289468	1847	1847	1847	1847	1
347	20241022	130200	453287621	1847	1847	1847	1847	3
348	20241022	130100	453282080	1847	1847	1847	1847	163
349	20241022	130000	452981019	1846	1846	1846	1846	0
350	20241022	125900	452981019	1846	1846	1846	1846	300
351	20241022	125800	452427219	1846	1846	1846	1846	0
352	20241022	125700	452427219	1846	1846	1846	1846	0
353	20241022	125600	452427219	1846	1846	1846	1846	2500
354	20241022	125500	447812219	1846	1846	1846	1846	0
355	20241022	125400	447812219	1846	1835	1846	1835	535
356	20241022	125300	446825140	1840	1840	1840	1840	0
357	20241022	125200	446825140	1840	1840	1840	1840	227
358	20241022	125100	446407460	1840	1840	1840	1840	163
359	20241022	125000	446107540	1844	1844	1844	1844	1400
360	20241022	124900	443525940	1840	1840	1840	1840	200
361	20241022	124800	443157940	1840	1840	1840	1840	1476
362	20241022	124700	440442100	1835	1836	1836	1835	740
363	20241022	124600	439083991	1836	1836	1836	1836	300
364	20241022	124500	438533191	1836	1836	1836	1836	1200
365	20241022	124400	436329991	1837	1837	1837	1837	2701
366	20241022	124300	431368254	1837	1837	1837	1837	0
367	20241022	124200	431368254	1837	1837	1837	1837	0
368	20241022	124100	431368254	1837	1837	1837	1837	1790
369	20241022	124000	428080024	1837	1837	1837	1837	0
370	20241022	123900	428080024	1837	1837	1837	1837	10
371	20241022	123800	428061654	1842	1842	1842	1842	0
372	20241022	123700	428061654	1842	1842	1842	1842	0
373	20241022	123600	428061654	1842	1842	1842	1842	1
374	20241022	123500	428059812	1842	1842	1842	1842	0
375	20241022	123400	428059812	1842	1842	1842	1842	0
376	20241022	123300	428059812	1842	1842	1842	1842	0
377	20241022	123200	428059812	1842	1842	1842	1842	0
378	20241022	123100	428059812	1842	1842	1842	1842	0
379	20241022	123000	428059812	1842	1842	1842	1842	0
380	20241022	122900	428059812	1842	1842	1842	1842	0
381	20241022	122800	428059812	1842	1842	1842	1842	0
382	20241022	122700	428059812	1842	1842	1842	1842	0
383	20241022	122600	428059812	1842	1842	1842	1842	400
384	20241022	122500	427323012	1843	1843	1843	1843	0
385	20241022	122400	427323012	1843	1843	1843	1843	150
386	20241022	122300	427046562	1833	1833	1833	1833	0
387	20241022	122200	427046562	1833	1833	1833	1833	0
388	20241022	122100	427046562	1833	1833	1833	1833	0
389	20241022	122000	427046562	1833	1834	1834	1833	3687
390	20241022	121900	420287791	1833	1838	1838	1833	17973
391	20241022	121800	387324063	1838	1838	1838	1838	262
392	20241022	121700	386842507	1844	1844	1844	1844	0
393	20241022	121600	386842507	1844	1844	1844	1844	0
394	20241022	121500	386842507	1844	1844	1844	1844	0
395	20241022	121400	386842507	1844	1844	1844	1844	0
396	20241022	121300	386842507	1844	1844	1844	1844	2
397	20241022	121200	386838819	1837	1837	1837	1837	0
398	20241022	121100	386838819	1837	1837	1837	1837	0
399	20241022	121000	386838819	1837	1837	1837	1837	0
400	20241022	120900	386838819	1837	1837	1837	1837	460
401	20241022	120800	385993799	1837	1837	1837	1837	5
402	20241022	120700	385984614	1844	1844	1844	1844	0
403	20241022	120600	385984614	1844	1844	1844	1844	0
404	20241022	120500	385984614	1844	1844	1844	1844	2
405	20241022	120400	385980926	1837	1837	1837	1837	1000
406	20241022	120300	384143926	1844	1844	1844	1844	0
407	20241022	120200	384143926	1844	1844	1844	1844	0
408	20241022	120100	384143926	1844	1844	1844	1844	0
409	20241022	120000	384143926	1844	1844	1844	1844	0
410	20241022	115900	384143926	1844	1844	1844	1844	0
411	20241022	115800	384143926	1844	1844	1844	1844	8
412	20241022	115700	384129174	1834	1834	1834	1834	0
413	20241022	115600	384129174	1834	1834	1834	1834	0
414	20241022	115500	384129174	1834	1835	1835	1834	2000
415	20241022	115400	380460716	1835	1836	1836	1835	500
416	20241022	115300	379542767	1836	1845	1845	1836	505
417	20241022	115200	378615293	1845	1845	1845	1845	0
418	20241022	115100	378615293	1845	1845	1845	1845	0
419	20241022	115000	378615293	1845	1845	1845	1845	1
420	20241022	114900	378613448	1845	1845	1845	1845	1
421	20241022	114800	378611603	1837	1845	1845	1837	2
422	20241022	114700	378607921	1845	1845	1845	1845	0
423	20241022	114600	378607921	1845	1845	1845	1845	0
424	20241022	114500	378607921	1845	1845	1845	1845	0
425	20241022	114400	378607921	1845	1845	1845	1845	0
426	20241022	114300	378607921	1845	1845	1845	1845	0
427	20241022	114200	378607921	1845	1845	1845	1845	0
428	20241022	114100	378607921	1845	1845	1845	1845	0
429	20241022	114000	378607921	1845	1845	1845	1845	0
430	20241022	113900	378607921	1845	1845	1845	1845	0
431	20241022	113800	378607921	1845	1845	1845	1845	0
432	20241022	113700	378607921	1845	1845	1845	1845	0
433	20241022	113600	378607921	1845	1845	1845	1845	0
434	20241022	113500	378607921	1845	1845	1845	1845	0
435	20241022	113400	378607921	1845	1845	1845	1845	0
436	20241022	113300	378607921	1845	1845	1845	1845	100
437	20241022	113200	378423421	1845	1845	1845	1845	1
438	20241022	113100	378421576	1845	1845	1845	1845	1
439	20241022	113000	378419731	1834	1834	1834	1834	0
440	20241022	112900	378419731	1834	1834	1834	1834	0
441	20241022	112800	378419731	1834	1834	1834	1834	0
442	20241022	112700	378419731	1834	1835	1835	1834	500
443	20241022	112600	377502518	1835	1836	1836	1835	2000
444	20241022	112500	373832073	1836	1836	1836	1836	0
445	20241022	112400	373832073	1836	1840	1840	1836	2000
446	20241022	112300	370158521	1845	1845	1845	1845	0
447	20241022	112200	370158521	1845	1845	1845	1845	171
448	20241022	112100	369843026	1845	1845	1845	1845	329
449	20241022	112000	369236021	1845	1845	1845	1845	0
450	20241022	111900	369236021	1845	1845	1845	1845	0
451	20241022	111800	369236021	1845	1845	1845	1845	0
452	20241022	111700	369236021	1845	1845	1845	1845	0
453	20241022	111600	369236021	1845	1845	1845	1845	0
454	20241022	111500	369236021	1845	1845	1845	1845	0
455	20241022	111400	369236021	1845	1845	1845	1845	0
456	20241022	111300	369236021	1845	1845	1845	1845	100
457	20241022	111200	369051521	1846	1846	1846	1846	0
458	20241022	111100	369051521	1846	1846	1846	1846	0
459	20241022	111000	369051521	1846	1846	1846	1846	0
460	20241022	110900	369051521	1846	1846	1846	1846	0
461	20241022	110800	369051521	1846	1846	1846	1846	0
462	20241022	110700	369051521	1846	1846	1846	1846	0
463	20241022	110600	369051521	1846	1846	1846	1846	0
464	20241022	110500	369051521	1846	1846	1846	1846	0
465	20241022	110400	369051521	1846	1846	1846	1846	0
466	20241022	110300	369051521	1846	1836	1846	1836	3
467	20241022	110200	369046003	1845	1845	1845	1845	0
468	20241022	110100	369046003	1845	1845	1845	1845	504
469	20241022	110000	368116123	1847	1847	1847	1847	0
470	20241022	105900	368116123	1847	1847	1847	1847	0
471	20241022	105800	368116123	1847	1847	1847	1847	0
472	20241022	105700	368116123	1847	1847	1847	1847	0
473	20241022	105600	368116123	1847	1847	1847	1847	0
474	20241022	105500	368116123	1847	1847	1847	1847	0
475	20241022	105400	368116123	1847	1847	1847	1847	0
476	20241022	105300	368116123	1847	1847	1847	1847	0
477	20241022	105200	368116123	1847	1847	1847	1847	0
478	20241022	105100	368116123	1847	1847	1847	1847	6
479	20241022	105000	368105041	1847	1847	1847	1847	0
480	20241022	104900	368105041	1847	1847	1847	1847	0
481	20241022	104800	368105041	1847	1847	1847	1847	20
482	20241022	104700	368068101	1847	1847	1847	1847	0
483	20241022	104600	368068101	1847	1847	1847	1847	0
484	20241022	104500	368068101	1847	1847	1847	1847	0
485	20241022	104400	368068101	1847	1846	1847	1846	608
486	20241022	104300	366945725	1846	1846	1846	1846	0
487	20241022	104200	366945725	1846	1846	1846	1846	3002
488	20241022	104100	361404033	1834	1845	1847	1834	3326
489	20241022	104000	355293653	1845	1845	1845	1845	0
490	20241022	103900	355293653	1845	1845	1845	1845	0
491	20241022	103800	355293653	1845	1845	1845	1845	1
492	20241022	103700	355291808	1844	1844	1844	1844	0
493	20241022	103600	355291808	1844	1844	1844	1844	0
494	20241022	103500	355291808	1844	1840	1844	1840	2830
495	20241022	103400	350083309	1831	1839	1839	1831	403
496	20241022	103300	349343032	1830	1831	1831	1830	2750
497	20241022	103200	344309486	1830	1830	1830	1830	0
498	20241022	103100	344309486	1830	1830	1830	1830	41
499	20241022	103000	344234456	1840	1840	1840	1840	0
500	20241022	102900	344234456	1840	1840	1840	1840	0
501	20241022	102800	344234456	1840	1840	1840	1840	0
502	20241022	102700	344234456	1840	1840	1840	1840	0
503	20241022	102600	344234456	1840	1840	1840	1840	100
504	20241022	102500	344050456	1840	1840	1840	1840	0
505	20241022	102400	344050456	1840	1840	1840	1840	0
506	20241022	102300	344050456	1840	1840	1840	1840	0
507	20241022	102200	344050456	1840	1840	1840	1840	2
508	20241022	102100	344046776	1838	1831	1838	1831	1607
509	20241022	102000	341093579	1831	1830	1831	1830	50
510	20241022	101900	341002069	1830	1830	1830	1830	98
511	20241022	101800	340822729	1842	1842	1842	1842	1
512	20241022	101700	340820887	1844	1827	1844	1822	1815
513	20241022	101600	337492736	1827	1827	1827	1827	1000
514	20241022	101500	335665736	1820	1830	1830	1820	10099
515	20241022	101400	317230790	1830	1834	1834	1830	10569
516	20241022	101300	297869829	1844	1844	1844	1844	1
517	20241022	101200	297867985	1844	1835	1844	1835	103
518	20241022	101100	297678953	1836	1845	1845	1836	845
519	20241022	101000	296125337	1845	1840	1845	1837	2255
520	20241022	100900	291979976	1848	1848	1848	1848	0
521	20241022	100800	291979976	1848	1840	1848	1840	302
522	20241022	100700	291424280	1840	1840	1840	1840	0
523	20241022	100600	291424280	1840	1840	1840	1840	162
524	20241022	100500	291126200	1840	1840	1840	1840	81
525	20241022	100400	290977160	1837	1838	1840	1837	6831
526	20241022	100300	278421798	1838	1838	1838	1838	1106
527	20241022	100200	276388970	1838	1833	1838	1833	906
528	20241022	100100	274724283	1833	1833	1833	1833	0
529	20241022	100000	274724283	1833	1833	1833	1833	0
530	20241022	095900	274724283	1833	1834	1834	1833	1200
531	20241022	095800	272524585	1834	1835	1835	1834	2530
532	20241022	095700	267884321	1835	1841	1841	1835	8708
533	20241022	095600	251873360	1842	1843	1843	1842	2587
534	20241022	095500	247107220	1843	1844	1851	1843	723
535	20241022	095400	245772351	1844	1845	1853	1843	3166
536	20241022	095300	239926019	1853	1853	1853	1853	0
537	20241022	095200	239926019	1853	1846	1853	1845	1395
538	20241022	095100	237351342	1847	1848	1848	1847	4152
539	20241022	095000	229682319	1856	1856	1856	1856	1
540	20241022	094900	229680463	1849	1849	1849	1849	0
541	20241022	094800	229680463	1849	1848	1850	1848	2194
542	20241022	094700	225624712	1849	1849	1849	1849	1392
543	20241022	094600	223050904	1849	1856	1857	1849	20667
544	20241022	094500	184751781	1856	1868	1868	1856	6365
545	20241022	094400	172934754	1858	1858	1858	1858	303
546	20241022	094300	172371780	1857	1864	1864	1857	3416
547	20241022	094200	166019197	1869	1869	1869	1869	3
548	20241022	094100	166013590	1869	1870	1870	1865	269
549	20241022	094000	165511679	1871	1871	1871	1871	21
550	20241022	093900	165472388	1871	1871	1871	1871	10
551	20241022	093800	165453678	1872	1872	1872	1867	871
552	20241022	093700	163826001	1874	1872	1874	1871	772
553	20241022	093600	162380959	1872	1872	1872	1871	107
554	20241022	093500	162180756	1872	1868	1872	1868	1152
555	20241022	093400	160028801	1868	1862	1868	1862	348
556	20241022	093300	159380809	1856	1862	1862	1856	901
557	20241022	093200	157708327	1860	1860	1860	1860	887
558	20241022	093100	156058507	1860	1855	1860	1855	5474
559	20241022	093000	145885147	1855	1856	1856	1855	22
560	20241022	092900	145844317	1859	1859	1859	1859	2
561	20241022	092800	145840599	1859	1859	1859	1859	3353
562	20241022	092700	139607372	1853	1853	1853	1853	1000
563	20241022	092600	137754372	1853	1853	1853	1853	10
564	20241022	092500	137735842	1859	1853	1859	1853	110
565	20241022	092400	137532006	1853	1853	1854	1853	1300
566	20241022	092300	135123051	1859	1859	1859	1859	0
567	20241022	092200	135123051	1859	1859	1859	1859	1
568	20241022	092100	135121192	1852	1859	1859	1852	1085
569	20241022	092000	133111755	1852	1854	1854	1852	2769
570	20241022	091900	127980029	1859	1855	1859	1854	3496
571	20241022	091800	121495440	1854	1857	1857	1854	2282
572	20241022	091700	117261431	1860	1860	1860	1859	1108
573	20241022	091600	115201553	1860	1870	1870	1860	14445
574	20241022	091500	88308373	1872	1872	1872	1872	3
575	20241022	091400	88302757	1864	1864	1864	1864	6
576	20241022	091300	88291573	1864	1872	1872	1864	8
577	20241022	091200	88276605	1872	1863	1872	1863	1877
578	20241022	091100	84779745	1863	1866	1866	1863	3392
579	20241022	091000	78460276	1867	1875	1879	1867	9819
580	20241022	090900	60107035	1876	1879	1879	1876	1008
581	20241022	090800	58215020	1880	1889	1889	1878	3129
582	20241022	090700	52336475	1885	1893	1893	1884	322
583	20241022	090600	51727614	1888	1893	1897	1881	3211
584	20241022	090500	45667059	1898	1896	1898	1896	14507
585	20241022	090400	18150977	1897	1897	1897	1897	0
586	20241022	090300	18150977	1897	1896	1897	1896	1108
587	20241022	090200	16049653	1897	1890	1898	1890	31
588	20241022	090100	15990891	1888	1888	1888	1888	3166
589	20241022	090000	10013483	1888	1888	1888	1875	5320