KissMeData/006050/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184700	624951614	1871	1871	1871	1871	6083
3	20241016	184600	624951614	1871	1871	1871	1871	0
4	20241016	184500	624951614	1871	1871	1871	1871	0
5	20241016	184400	624951614	1871	1871	1871	1871	0
6	20241016	184300	624951614	1871	1871	1871	1871	0
7	20241016	184200	624951614	1871	1871	1871	1871	0
8	20241016	184100	624951614	1871	1871	1871	1871	0
9	20241016	184000	624951614	1871	1871	1871	1871	0
10	20241016	183900	624951614	1871	1871	1871	1871	0
11	20241016	183800	624951614	1871	1871	1871	1871	0
12	20241016	183700	624951614	1871	1871	1871	1871	0
13	20241016	183600	624951614	1871	1871	1871	1871	0
14	20241016	183500	624951614	1871	1871	1871	1871	0
15	20241016	183400	624951614	1871	1871	1871	1871	0
16	20241016	183300	624951614	1871	1871	1871	1871	0
17	20241016	183200	624951614	1871	1871	1871	1871	0
18	20241016	183100	624951614	1871	1871	1871	1871	0
19	20241016	183000	624951614	1871	1871	1871	1871	0
20	20241016	182900	624951614	1871	1871	1871	1871	0
21	20241016	182800	624951614	1871	1871	1871	1871	0
22	20241016	182700	624951614	1871	1871	1871	1871	0
23	20241016	182600	624951614	1871	1871	1871	1871	0
24	20241016	182500	624951614	1871	1871	1871	1871	0
25	20241016	182400	624951614	1871	1871	1871	1871	0
26	20241016	182300	624951614	1871	1871	1871	1871	0
27	20241016	182200	624951614	1871	1871	1871	1871	0
28	20241016	182100	624951614	1871	1871	1871	1871	0
29	20241016	182000	624951614	1871	1871	1871	1871	0
30	20241016	181900	624951614	1871	1871	1871	1871	0
31	20241016	181800	624951614	1871	1871	1871	1871	0
32	20241016	181700	624951614	1871	1871	1871	1871	6083
33	20241016	181600	624951614	1871	1871	1871	1871	0
34	20241016	181500	624951614	1871	1871	1871	1871	0
35	20241016	181400	624951614	1871	1871	1871	1871	0
36	20241016	181300	624951614	1871	1871	1871	1871	0
37	20241016	181200	624951614	1871	1871	1871	1871	0
38	20241016	181100	624951614	1871	1871	1871	1871	0
39	20241016	181000	624951614	1871	1871	1871	1871	0
40	20241016	180900	624951614	1871	1871	1871	1871	0
41	20241016	180800	624951614	1871	1871	1871	1871	0
42	20241016	180700	624951614	1871	1871	1871	1871	0
43	20241016	180600	624951614	1871	1871	1871	1871	0
44	20241016	180500	624951614	1871	1871	1871	1871	0
45	20241016	180400	624951614	1871	1871	1871	1871	0
46	20241016	180300	624951614	1871	1871	1871	1871	0
47	20241016	180200	624951614	1871	1871	1871	1871	0
48	20241016	180100	624951614	1871	1871	1871	1871	0
49	20241016	180000	624951614	1871	1871	1871	1871	0
50	20241016	175900	624951614	1871	1871	1871	1871	0
51	20241016	175800	624951614	1871	1871	1871	1871	0
52	20241016	175700	624951614	1871	1871	1871	1871	0
53	20241016	175600	624951614	1871	1871	1871	1871	0
54	20241016	175500	624951614	1871	1871	1871	1871	0
55	20241016	175400	624951614	1871	1871	1871	1871	0
56	20241016	175300	624951614	1871	1871	1871	1871	0
57	20241016	175200	624951614	1871	1871	1871	1871	0
58	20241016	175100	624951614	1871	1871	1871	1871	0
59	20241016	175000	624951614	1871	1871	1871	1871	0
60	20241016	174900	624951614	1871	1871	1871	1871	0
61	20241016	174800	624951614	1871	1871	1871	1871	0
62	20241016	174700	624951614	1871	1871	1871	1871	6083
63	20241016	174600	624951614	1871	1871	1871	1871	0
64	20241016	174500	624951614	1871	1871	1871	1871	0
65	20241016	174400	624951614	1871	1871	1871	1871	0
66	20241016	174300	624951614	1871	1871	1871	1871	0
67	20241016	174200	624951614	1871	1871	1871	1871	0
68	20241016	174100	624951614	1871	1871	1871	1871	0
69	20241016	174000	624951614	1871	1871	1871	1871	0
70	20241016	173900	624951614	1871	1871	1871	1871	0
71	20241016	173800	624951614	1871	1871	1871	1871	0
72	20241016	173700	624951614	1871	1871	1871	1871	0
73	20241016	173600	624951614	1871	1871	1871	1871	0
74	20241016	173500	624951614	1871	1871	1871	1871	0
75	20241016	173400	624951614	1871	1871	1871	1871	0
76	20241016	173300	624951614	1871	1871	1871	1871	0
77	20241016	173200	624951614	1871	1871	1871	1871	0
78	20241016	173100	624951614	1871	1871	1871	1871	0
79	20241016	173000	624951614	1871	1871	1871	1871	0
80	20241016	172900	624951614	1871	1871	1871	1871	0
81	20241016	172800	624951614	1871	1871	1871	1871	0
82	20241016	172700	624951614	1871	1871	1871	1871	0
83	20241016	172600	624951614	1871	1871	1871	1871	0
84	20241016	172500	624951614	1871	1871	1871	1871	0
85	20241016	172400	624951614	1871	1871	1871	1871	0
86	20241016	172300	624951614	1871	1871	1871	1871	0
87	20241016	172200	624951614	1871	1871	1871	1871	0
88	20241016	172100	624951614	1871	1871	1871	1871	0
89	20241016	172000	624951614	1871	1871	1871	1871	0
90	20241016	171900	624951614	1871	1871	1871	1871	0
91	20241016	171800	624951614	1871	1871	1871	1871	0
92	20241016	171700	624951614	1871	1871	1871	1871	6083
93	20241016	171600	624951614	1871	1871	1871	1871	0
94	20241016	171500	624951614	1871	1871	1871	1871	0
95	20241016	171400	624951614	1871	1871	1871	1871	0
96	20241016	171300	624951614	1871	1871	1871	1871	0
97	20241016	171200	624951614	1871	1871	1871	1871	0
98	20241016	171100	624951614	1871	1871	1871	1871	0
99	20241016	171000	624951614	1871	1871	1871	1871	0
100	20241016	170900	624951614	1871	1871	1871	1871	0
101	20241016	170800	624951614	1871	1871	1871	1871	0
102	20241016	170700	624951614	1871	1871	1871	1871	0
103	20241016	170600	624951614	1871	1871	1871	1871	0
104	20241016	170500	624951614	1871	1871	1871	1871	0
105	20241016	170400	624951614	1871	1871	1871	1871	0
106	20241016	170300	624951614	1871	1871	1871	1871	0
107	20241016	170200	624951614	1871	1871	1871	1871	0
108	20241016	170100	624951614	1871	1871	1871	1871	0
109	20241016	170000	624951614	1871	1871	1871	1871	0
110	20241016	165900	624951614	1871	1871	1871	1871	0
111	20241016	165800	624951614	1871	1871	1871	1871	0
112	20241016	165700	624951614	1871	1871	1871	1871	0
113	20241016	165600	624951614	1871	1871	1871	1871	0
114	20241016	165500	624951614	1871	1871	1871	1871	0
115	20241016	165400	624951614	1871	1871	1871	1871	0
116	20241016	165300	624951614	1871	1871	1871	1871	0
117	20241016	165200	624951614	1871	1871	1871	1871	0
118	20241016	165100	624951614	1871	1871	1871	1871	0
119	20241016	165000	624951614	1871	1871	1871	1871	0
120	20241016	164900	624951614	1871	1871	1871	1871	0
121	20241016	164800	624951614	1871	1871	1871	1871	0
122	20241016	164700	624951614	1871	1871	1871	1871	6083
123	20241016	164600	624951614	1871	1871	1871	1871	0
124	20241016	164500	624951614	1871	1871	1871	1871	0
125	20241016	164400	624951614	1871	1871	1871	1871	0
126	20241016	164300	624951614	1871	1871	1871	1871	0
127	20241016	164200	624951614	1871	1871	1871	1871	0
128	20241016	164100	624951614	1871	1871	1871	1871	0
129	20241016	164000	624951614	1871	1871	1871	1871	0
130	20241016	163900	624951614	1871	1871	1871	1871	0
131	20241016	163800	624951614	1871	1871	1871	1871	0
132	20241016	163700	624951614	1871	1871	1871	1871	0
133	20241016	163600	624951614	1871	1871	1871	1871	0
134	20241016	163500	624951614	1871	1871	1871	1871	0
135	20241016	163400	624951614	1871	1871	1871	1871	0
136	20241016	163300	624951614	1871	1871	1871	1871	0
137	20241016	163200	624951614	1871	1871	1871	1871	0
138	20241016	163100	624951614	1871	1871	1871	1871	0
139	20241016	163000	624951614	1871	1871	1871	1871	0
140	20241016	162900	624951614	1871	1871	1871	1871	0
141	20241016	162800	624951614	1871	1871	1871	1871	0
142	20241016	162700	624951614	1871	1871	1871	1871	0
143	20241016	162600	624951614	1871	1871	1871	1871	0
144	20241016	162500	624951614	1871	1871	1871	1871	0
145	20241016	162400	624951614	1871	1871	1871	1871	0
146	20241016	162300	624951614	1871	1871	1871	1871	0
147	20241016	162200	624951614	1871	1871	1871	1871	0
148	20241016	162100	624951614	1871	1871	1871	1871	0
149	20241016	162000	624951614	1871	1871	1871	1871	0
150	20241016	161900	624951614	1871	1871	1871	1871	0
151	20241016	161800	624951614	1871	1871	1871	1871	0
152	20241016	161700	624951614	1871	1871	1871	1871	6083
153	20241016	161600	624951614	1871	1871	1871	1871	0
154	20241016	161500	624951614	1871	1871	1871	1871	0
155	20241016	161400	624951614	1871	1871	1871	1871	0
156	20241016	161300	624951614	1871	1871	1871	1871	0
157	20241016	161200	624951614	1871	1871	1871	1871	0
158	20241016	161100	624951614	1871	1871	1871	1871	0
159	20241016	161000	624951614	1871	1871	1871	1871	0
160	20241016	160900	624951614	1871	1871	1871	1871	0
161	20241016	160800	624951614	1871	1871	1871	1871	0
162	20241016	160700	624951614	1871	1871	1871	1871	0
163	20241016	160600	624951614	1871	1871	1871	1871	0
164	20241016	160500	624951614	1871	1871	1871	1871	0
165	20241016	160400	624951614	1871	1871	1871	1871	0
166	20241016	160300	624951614	1871	1871	1871	1871	0
167	20241016	160200	624951614	1871	1871	1871	1871	0
168	20241016	160100	624951614	1871	1871	1871	1871	0
169	20241016	160000	624951614	1871	1871	1871	1871	0
170	20241016	155900	624951614	1871	1871	1871	1871	0
171	20241016	155800	624951614	1871	1871	1871	1871	0
172	20241016	155700	624951614	1871	1871	1871	1871	0
173	20241016	155600	624951614	1871	1871	1871	1871	0
174	20241016	155500	624951614	1871	1871	1871	1871	0
175	20241016	155400	624951614	1871	1871	1871	1871	0
176	20241016	155300	624951614	1871	1871	1871	1871	0
177	20241016	155200	624951614	1871	1871	1871	1871	0
178	20241016	155100	624951614	1871	1871	1871	1871	0
179	20241016	155000	624951614	1871	1871	1871	1871	0
180	20241016	154900	624951614	1871	1871	1871	1871	0
181	20241016	154800	624951614	1871	1871	1871	1871	0
182	20241016	154700	624951614	1871	1871	1871	1871	6083
183	20241016	154600	624951614	1871	1871	1871	1871	0
184	20241016	154500	624951614	1871	1871	1871	1871	0
185	20241016	154400	624951614	1871	1871	1871	1871	0
186	20241016	154300	624951614	1871	1871	1871	1871	0
187	20241016	154200	624951614	1871	1871	1871	1871	0
188	20241016	154100	624951614	1871	1871	1871	1871	0
189	20241016	154000	624951614	1871	1871	1871	1871	0
190	20241016	153900	624951614	1871	1871	1871	1871	0
191	20241016	153800	624951614	1871	1871	1871	1871	0
192	20241016	153700	624951614	1871	1871	1871	1871	0
193	20241016	153600	624951614	1871	1871	1871	1871	0
194	20241016	153500	624951614	1871	1871	1871	1871	0
195	20241016	153400	624951614	1871	1871	1871	1871	0
196	20241016	153300	624951614	1871	1871	1871	1871	0
197	20241016	153200	624951614	1871	1871	1871	1871	0
198	20241016	153100	624951614	1871	1871	1871	1871	0
199	20241016	153000	624951614	1871	1871	1871	1871	6083
200	20241016	152900	613570321	1869	1869	1869	1869	0
201	20241016	152800	613570321	1869	1869	1869	1869	0
202	20241016	152700	613570321	1869	1869	1869	1869	0
203	20241016	152600	613570321	1869	1869	1869	1869	0
204	20241016	152500	613570321	1869	1869	1869	1869	0
205	20241016	152400	613570321	1869	1869	1869	1869	0
206	20241016	152300	613570321	1869	1869	1869	1869	0
207	20241016	152200	613570321	1869	1869	1869	1869	0
208	20241016	152100	613570321	1869	1869	1869	1869	0
209	20241016	152000	613570321	1869	1869	1869	1869	0
210	20241016	151900	613570321	1869	1863	1869	1863	334
211	20241016	151800	612948067	1871	1871	1871	1871	0
212	20241016	151700	612948067	1871	1871	1871	1871	0
213	20241016	151600	612948067	1871	1871	1871	1871	3
214	20241016	151500	612942454	1862	1862	1862	1862	540
215	20241016	151400	611936974	1871	1871	1871	1871	0
216	20241016	151300	611936974	1871	1871	1871	1871	1
217	20241016	151200	611935103	1871	1871	1871	1871	2
218	20241016	151100	611931361	1872	1872	1872	1872	0
219	20241016	151000	611931361	1872	1872	1872	1872	0
220	20241016	150900	611931361	1872	1871	1872	1871	229
221	20241016	150800	611502675	1873	1873	1873	1873	0
222	20241016	150700	611502675	1873	1866	1873	1866	5
223	20241016	150600	611493331	1866	1864	1866	1864	336
224	20241016	150500	610866648	1865	1860	1865	1860	3
225	20241016	150400	610861058	1860	1865	1865	1860	688
226	20241016	150300	609580448	1865	1865	1865	1865	0
227	20241016	150200	609580448	1865	1865	1865	1865	1
228	20241016	150100	609578583	1865	1865	1865	1865	0
229	20241016	150000	609578583	1865	1865	1865	1865	0
230	20241016	145900	609578583	1865	1861	1865	1860	3501
231	20241016	145800	603065375	1865	1865	1865	1865	0
232	20241016	145700	603065375	1865	1865	1865	1865	0
233	20241016	145600	603065375	1865	1865	1865	1865	0
234	20241016	145500	603065375	1865	1865	1865	1865	200
235	20241016	145400	602692375	1860	1860	1860	1860	20
236	20241016	145300	602655175	1860	1861	1861	1860	1444
237	20241016	145200	599968284	1861	1861	1861	1861	708
238	20241016	145100	598650696	1865	1865	1865	1865	100
239	20241016	145000	598464196	1865	1865	1865	1865	0
240	20241016	144900	598464196	1865	1865	1865	1865	0
241	20241016	144800	598464196	1865	1865	1865	1865	0
242	20241016	144700	598464196	1865	1865	1865	1865	0
243	20241016	144600	598464196	1865	1865	1865	1865	0
244	20241016	144500	598464196	1865	1865	1865	1865	0
245	20241016	144400	598464196	1865	1865	1865	1865	0
246	20241016	144300	598464196	1865	1860	1865	1860	1302
247	20241016	144200	596039868	1861	1862	1862	1861	1000
248	20241016	144100	594178867	1862	1862	1862	1862	100
249	20241016	144000	593992667	1861	1861	1861	1861	0
250	20241016	143900	593992667	1861	1863	1863	1861	364
251	20241016	143800	593315243	1863	1863	1863	1863	0
252	20241016	143700	593315243	1863	1863	1863	1863	0
253	20241016	143600	593315243	1863	1863	1863	1863	769
254	20241016	143500	591882596	1860	1862	1862	1860	308
255	20241016	143400	591309677	1863	1863	1863	1863	0
256	20241016	143300	591309677	1863	1863	1863	1863	120
257	20241016	143200	591086117	1863	1863	1863	1863	0
258	20241016	143100	591086117	1863	1863	1863	1863	1
259	20241016	143000	591084254	1863	1863	1863	1863	0
260	20241016	142900	591084254	1863	1863	1863	1863	1
261	20241016	142800	591082391	1863	1863	1863	1863	1
262	20241016	142700	591080528	1863	1863	1863	1863	0
263	20241016	142600	591080528	1863	1863	1863	1863	1
264	20241016	142500	591078665	1865	1865	1865	1865	0
265	20241016	142400	591078665	1865	1865	1865	1865	0
266	20241016	142300	591078665	1865	1865	1865	1865	1
267	20241016	142200	591076800	1865	1865	1865	1865	0
268	20241016	142100	591076800	1865	1865	1865	1865	0
269	20241016	142000	591076800	1865	1865	1865	1865	2
270	20241016	141900	591073070	1865	1865	1865	1865	2
271	20241016	141800	591069340	1859	1861	1861	1859	2629
272	20241016	141700	586179455	1865	1865	1865	1865	0
273	20241016	141600	586179455	1865	1865	1865	1861	5028
274	20241016	141500	576816479	1865	1865	1865	1865	0
275	20241016	141400	576816479	1865	1865	1865	1865	0
276	20241016	141300	576816479	1865	1864	1865	1863	1463
277	20241016	141200	574090888	1864	1863	1864	1863	31
278	20241016	141100	574033125	1863	1866	1866	1863	2530
279	20241016	141000	569316669	1866	1867	1867	1866	394
280	20241016	140900	568581361	1867	1867	1867	1867	176
281	20241016	140800	568252769	1867	1867	1867	1867	0
282	20241016	140700	568252769	1867	1867	1867	1867	0
283	20241016	140600	568252769	1867	1867	1867	1867	0
284	20241016	140500	568252769	1867	1867	1867	1867	42
285	20241016	140400	568174355	1874	1874	1874	1874	0
286	20241016	140300	568174355	1874	1874	1874	1874	0
287	20241016	140200	568174355	1874	1874	1874	1874	1
288	20241016	140100	568172481	1867	1867	1867	1867	0
289	20241016	140000	568172481	1867	1867	1867	1867	102
290	20241016	135900	567982047	1874	1874	1874	1874	0
291	20241016	135800	567982047	1874	1874	1874	1874	0
292	20241016	135700	567982047	1874	1874	1874	1874	0
293	20241016	135600	567982047	1874	1874	1874	1874	0
294	20241016	135500	567982047	1874	1874	1874	1874	0
295	20241016	135400	567982047	1874	1874	1874	1874	0
296	20241016	135300	567982047	1874	1874	1874	1874	0
297	20241016	135200	567982047	1874	1874	1874	1874	106
298	20241016	135100	567783403	1874	1874	1874	1874	0
299	20241016	135000	567783403	1874	1874	1874	1874	0
300	20241016	134900	567783403	1874	1874	1874	1874	2
301	20241016	134800	567779655	1867	1867	1867	1867	0
302	20241016	134700	567779655	1867	1867	1867	1867	50
303	20241016	134600	567686305	1874	1874	1874	1874	0
304	20241016	134500	567686305	1874	1874	1874	1874	0
305	20241016	134400	567686305	1874	1874	1874	1874	0
306	20241016	134300	567686305	1874	1874	1874	1874	0
307	20241016	134200	567686305	1874	1874	1874	1874	0
308	20241016	134100	567686305	1874	1874	1874	1874	5
309	20241016	134000	567676935	1878	1878	1878	1878	0
310	20241016	133900	567676935	1878	1878	1878	1878	0
311	20241016	133800	567676935	1878	1877	1878	1877	5
312	20241016	133700	567667548	1877	1877	1877	1877	300
313	20241016	133600	567104448	1878	1878	1878	1878	0
314	20241016	133500	567104448	1878	1878	1878	1878	0
315	20241016	133400	567104448	1878	1878	1878	1878	0
316	20241016	133300	567104448	1878	1876	1878	1876	19
317	20241016	133200	567068802	1876	1871	1876	1871	1400
318	20241016	133100	564445467	1871	1871	1871	1871	1
319	20241016	133000	564443596	1871	1871	1871	1871	6
320	20241016	132900	564432370	1871	1871	1871	1871	1
321	20241016	132800	564430499	1863	1864	1871	1863	10666
322	20241016	132700	544559156	1875	1863	1875	1863	817
323	20241016	132600	543037061	1863	1865	1878	1863	4649
324	20241016	132500	534368560	1878	1873	1878	1862	11935
325	20241016	132400	512065178	1874	1874	1874	1874	703
326	20241016	132300	510747756	1873	1873	1873	1873	0
327	20241016	132200	510747756	1873	1873	1873	1873	500
328	20241016	132100	509811256	1872	1872	1872	1872	298
329	20241016	132000	509253400	1879	1879	1879	1879	1000
330	20241016	131900	507374400	1880	1880	1880	1880	0
331	20241016	131800	507374400	1880	1880	1880	1880	0
332	20241016	131700	507374400	1880	1880	1880	1880	0
333	20241016	131600	507374400	1880	1880	1880	1873	405
334	20241016	131500	506615800	1879	1878	1879	1878	1485
335	20241016	131400	503826370	1872	1872	1872	1872	500
336	20241016	131300	502890370	1878	1878	1878	1878	0
337	20241016	131200	502890370	1878	1872	1878	1870	2357
338	20241016	131100	498482008	1879	1879	1879	1879	0
339	20241016	131000	498482008	1879	1879	1879	1879	0
340	20241016	130900	498482008	1879	1873	1879	1873	2511
341	20241016	130800	493778893	1873	1873	1873	1873	0
342	20241016	130700	493778893	1873	1873	1873	1873	2
343	20241016	130600	493775147	1879	1878	1879	1878	430
344	20241016	130500	492967187	1880	1880	1880	1880	0
345	20241016	130400	492967187	1880	1880	1880	1880	0
346	20241016	130300	492967187	1880	1880	1880	1880	0
347	20241016	130200	492967187	1880	1880	1880	1880	0
348	20241016	130100	492967187	1880	1880	1880	1880	628
349	20241016	130000	491786547	1880	1880	1880	1880	2000
350	20241016	125900	488026547	1880	1880	1880	1880	0
351	20241016	125800	488026547	1880	1879	1880	1879	3502
352	20241016	125700	481443507	1879	1879	1879	1879	0
353	20241016	125600	481443507	1879	1879	1879	1879	500
354	20241016	125500	480504007	1880	1880	1880	1880	0
355	20241016	125400	480504007	1880	1880	1880	1880	45
356	20241016	125300	480419407	1882	1882	1882	1882	0
357	20241016	125200	480419407	1882	1882	1882	1882	0
358	20241016	125100	480419407	1882	1882	1882	1882	0
359	20241016	125000	480419407	1882	1881	1882	1881	1460
360	20241016	124900	477671863	1881	1881	1881	1881	940
361	20241016	124800	475903723	1881	1872	1881	1872	6547
362	20241016	124700	463625737	1872	1872	1872	1872	0
363	20241016	124600	463625737	1872	1872	1872	1864	1773
364	20241016	124500	460306689	1864	1864	1864	1864	2760
365	20241016	124400	455162049	1870	1870	1870	1870	0
366	20241016	124300	455162049	1870	1870	1870	1870	400
367	20241016	124200	454414049	1870	1870	1870	1870	264
368	20241016	124100	453920369	1869	1869	1869	1869	120
369	20241016	124000	453696089	1870	1870	1870	1870	0
370	20241016	123900	453696089	1870	1870	1870	1870	537
371	20241016	123800	452691899	1872	1872	1872	1872	0
372	20241016	123700	452691899	1872	1872	1872	1872	0
373	20241016	123600	452691899	1872	1872	1872	1872	0
374	20241016	123500	452691899	1872	1872	1872	1872	0
375	20241016	123400	452691899	1872	1872	1872	1872	0
376	20241016	123300	452691899	1872	1872	1872	1872	0
377	20241016	123200	452691899	1872	1872	1872	1872	0
378	20241016	123100	452691899	1872	1872	1872	1872	10
379	20241016	123000	452673179	1873	1873	1873	1873	0
380	20241016	122900	452673179	1873	1873	1873	1873	53
381	20241016	122800	452573910	1873	1873	1873	1873	1253
382	20241016	122700	450227041	1873	1873	1873	1873	0
383	20241016	122600	450227041	1873	1873	1873	1873	0
384	20241016	122500	450227041	1873	1873	1873	1862	19
385	20241016	122400	450191476	1861	1862	1862	1861	2002
386	20241016	122300	446463754	1874	1874	1874	1874	0
387	20241016	122200	446463754	1874	1874	1874	1874	0
388	20241016	122100	446463754	1874	1874	1874	1874	100
389	20241016	122000	446276354	1875	1875	1875	1875	0
390	20241016	121900	446276354	1875	1875	1875	1875	0
391	20241016	121800	446276354	1875	1875	1875	1875	0
392	20241016	121700	446276354	1875	1875	1875	1875	0
393	20241016	121600	446276354	1875	1863	1875	1863	1001
394	20241016	121500	444411479	1864	1866	1866	1864	800
395	20241016	121400	442919679	1875	1875	1875	1875	341
396	20241016	121300	442280304	1880	1880	1880	1880	0
397	20241016	121200	442280304	1880	1880	1880	1875	13
398	20241016	121100	442255869	1880	1880	1880	1880	0
399	20241016	121000	442255869	1880	1880	1880	1880	0
400	20241016	120900	442255869	1880	1880	1880	1880	0
401	20241016	120800	442255869	1880	1880	1880	1880	814
402	20241016	120700	440725549	1879	1879	1879	1879	3727
403	20241016	120600	433722516	1878	1878	1878	1878	1608
404	20241016	120500	430702692	1880	1880	1880	1880	0
405	20241016	120400	430702692	1880	1880	1880	1880	0
406	20241016	120300	430702692	1880	1880	1880	1880	0
407	20241016	120200	430702692	1880	1879	1880	1879	502
408	20241016	120100	429759432	1879	1879	1879	1879	1300
409	20241016	120000	427316732	1879	1879	1879	1879	0
410	20241016	115900	427316732	1879	1879	1879	1879	0
411	20241016	115800	427316732	1879	1879	1879	1879	0
412	20241016	115700	427316732	1879	1879	1879	1879	11854
413	20241016	115600	405043066	1879	1879	1879	1879	432
414	20241016	115500	404231338	1879	1878	1879	1878	509
415	20241016	115400	403275427	1879	1879	1879	1879	5
416	20241016	115300	403266032	1879	1878	1879	1878	545
417	20241016	115200	402242126	1878	1862	1878	1862	51
418	20241016	115100	402147148	1879	1879	1879	1879	0
419	20241016	115000	402147148	1879	1878	1879	1878	9000
420	20241016	114900	385236338	1879	1879	1879	1879	1
421	20241016	114800	385234459	1879	1879	1879	1879	0
422	20241016	114700	385234459	1879	1874	1879	1874	9394
423	20241016	114600	367591097	1855	1874	1874	1855	11070
424	20241016	114500	346916904	1874	1874	1874	1874	2463
425	20241016	114400	342301242	1864	1864	1864	1864	96
426	20241016	114300	342122298	1874	1874	1874	1874	96
427	20241016	114200	341942394	1873	1873	1873	1873	3692
428	20241016	114100	335027278	1874	1874	1874	1874	0
429	20241016	114000	335027278	1874	1874	1874	1874	1
430	20241016	113900	335025404	1874	1874	1874	1874	0
431	20241016	113800	335025404	1874	1874	1874	1874	100
432	20241016	113700	334838004	1874	1874	1874	1874	5
433	20241016	113600	334828634	1874	1874	1874	1874	0
434	20241016	113500	334828634	1874	1871	1874	1871	4715
435	20241016	113400	325998222	1863	1863	1863	1863	161
436	20241016	113300	325698279	1862	1862	1862	1862	100
437	20241016	113200	325512079	1863	1863	1863	1863	0
438	20241016	113100	325512079	1863	1863	1863	1863	0
439	20241016	113000	325512079	1863	1863	1863	1863	0
440	20241016	112900	325512079	1863	1866	1866	1863	1090
441	20241016	112800	323480932	1872	1872	1872	1872	1
442	20241016	112700	323479060	1866	1866	1866	1866	0
443	20241016	112600	323479060	1866	1866	1866	1866	0
444	20241016	112500	323479060	1866	1866	1866	1866	841
445	20241016	112400	321909754	1872	1872	1872	1872	82
446	20241016	112300	321756250	1872	1872	1872	1872	2928
447	20241016	112200	316275034	1872	1871	1872	1871	1254
448	20241016	112100	313927551	1872	1872	1872	1872	0
449	20241016	112000	313927551	1872	1872	1872	1872	0
450	20241016	111900	313927551	1872	1866	1872	1866	938
451	20241016	111800	312177231	1866	1866	1866	1866	68
452	20241016	111700	312050343	1874	1874	1874	1874	0
453	20241016	111600	312050343	1874	1868	1874	1866	401
454	20241016	111500	311301335	1874	1874	1874	1874	500
455	20241016	111400	310364335	1874	1874	1874	1874	402
456	20241016	111300	309610987	1874	1868	1874	1868	2013
457	20241016	111200	305850665	1868	1868	1868	1868	3000
458	20241016	111100	300246665	1868	1870	1870	1868	1643
459	20241016	111000	297177529	1874	1874	1874	1874	0
460	20241016	110900	297177529	1874	1874	1874	1874	3
461	20241016	110800	297171907	1874	1868	1874	1868	5402
462	20241016	110700	287080959	1874	1874	1874	1874	0
463	20241016	110600	287080959	1874	1872	1874	1871	22162
464	20241016	110500	245615850	1875	1872	1875	1871	3491
465	20241016	110400	239081680	1872	1872	1872	1872	100
466	20241016	110300	238894480	1880	1880	1880	1880	0
467	20241016	110200	238894480	1880	1879	1880	1879	2662
468	20241016	110100	233892580	1880	1875	1880	1875	2576
469	20241016	110000	229057687	1879	1879	1879	1879	0
470	20241016	105900	229057687	1879	1881	1881	1879	24
471	20241016	105800	229012583	1881	1881	1881	1881	6673
472	20241016	105700	216460670	1881	1879	1883	1866	3268
473	20241016	105600	210319358	1879	1867	1879	1863	10353
474	20241016	105500	190906777	1867	1867	1867	1867	15
475	20241016	105400	190878772	1867	1867	1869	1861	1854
476	20241016	105300	187416969	1866	1862	1866	1862	4386
477	20241016	105200	179236659	1863	1863	1863	1863	0
478	20241016	105100	179236659	1863	1863	1863	1863	39
479	20241016	105000	179164002	1863	1863	1863	1863	1
480	20241016	104900	179162139	1862	1860	1862	1860	2107
481	20241016	104800	175239065	1862	1862	1862	1855	20
482	20241016	104700	175201839	1855	1855	1855	1855	0
483	20241016	104600	175201839	1855	1860	1862	1849	8054
484	20241016	104500	160205855	1850	1850	1850	1850	200
485	20241016	104400	159835855	1862	1862	1862	1862	0
486	20241016	104300	159835855	1862	1862	1862	1862	0
487	20241016	104200	159835855	1862	1860	1862	1860	45
488	20241016	104100	159752139	1861	1859	1861	1855	1036
489	20241016	104000	157825267	1860	1853	1860	1853	5084
490	20241016	103900	148396177	1853	1853	1853	1853	0
491	20241016	103800	148396177	1853	1853	1853	1853	1041
492	20241016	103700	146467204	1853	1853	1853	1853	50
493	20241016	103600	146374554	1853	1853	1853	1853	500
494	20241016	103500	145448054	1855	1848	1855	1848	4536
495	20241016	103400	137062341	1848	1848	1848	1848	0
496	20241016	103300	137062341	1848	1848	1848	1848	2
497	20241016	103200	137058645	1846	1846	1846	1846	0
498	20241016	103100	137058645	1846	1846	1846	1846	0
499	20241016	103000	137058645	1846	1846	1846	1846	0
500	20241016	102900	137058645	1846	1840	1846	1840	3300
501	20241016	102800	130974645	1840	1840	1840	1840	90
502	20241016	102700	130809045	1840	1845	1846	1840	586
503	20241016	102600	129730788	1840	1840	1840	1840	4
504	20241016	102500	129723428	1848	1848	1848	1848	0
505	20241016	102400	129723428	1848	1848	1848	1848	0
506	20241016	102300	129723428	1848	1849	1850	1839	92
507	20241016	102200	129553410	1849	1849	1849	1849	0
508	20241016	102100	129553410	1849	1845	1849	1845	1488
509	20241016	102000	126802303	1848	1848	1848	1848	0
510	20241016	101900	126802303	1848	1848	1848	1848	11
511	20241016	101800	126781975	1850	1850	1850	1850	0
512	20241016	101700	126781975	1850	1850	1850	1850	0
513	20241016	101600	126781975	1850	1850	1850	1850	0
514	20241016	101500	126781975	1850	1847	1850	1836	899
515	20241016	101400	125129134	1847	1835	1847	1835	94
516	20241016	101300	124956512	1847	1839	1847	1835	1507
517	20241016	101200	122191091	1839	1839	1839	1839	0
518	20241016	101100	122191091	1839	1839	1839	1839	0
519	20241016	101000	122191091	1839	1835	1839	1835	1549
520	20241016	100900	119344676	1835	1835	1835	1835	3000
521	20241016	100800	113839676	1835	1835	1835	1835	0
522	20241016	100700	113839676	1835	1835	1835	1835	0
523	20241016	100600	113839676	1835	1835	1835	1835	161
524	20241016	100500	113544241	1840	1840	1840	1840	1
525	20241016	100400	113542401	1840	1848	1848	1840	424
526	20241016	100300	112761569	1848	1848	1848	1848	12
527	20241016	100200	112739393	1842	1848	1848	1842	63
528	20241016	100100	112623017	1848	1848	1848	1848	73
529	20241016	100000	112488113	1845	1845	1845	1845	28
530	20241016	095900	112436453	1845	1840	1845	1840	1014
531	20241016	095800	110570623	1840	1840	1840	1840	1661
532	20241016	095700	107514383	1840	1839	1840	1839	5192
533	20241016	095600	97962103	1839	1839	1839	1839	8
534	20241016	095500	97947391	1839	1839	1839	1839	0
535	20241016	095400	97947391	1839	1839	1839	1839	29
536	20241016	095300	97894060	1839	1839	1839	1839	1
537	20241016	095200	97892221	1833	1834	1834	1833	28
538	20241016	095100	97840889	1839	1839	1839	1839	0
539	20241016	095000	97840889	1839	1839	1839	1839	0
540	20241016	094900	97840889	1839	1833	1839	1833	238
541	20241016	094800	97404617	1839	1833	1839	1833	800
542	20241016	094700	95936417	1839	1833	1839	1833	1361
543	20241016	094600	93441698	1833	1833	1833	1833	410
544	20241016	094500	92690168	1833	1834	1834	1833	247
545	20241016	094400	92237180	1839	1839	1839	1839	4
546	20241016	094300	92229824	1834	1839	1839	1834	1003
547	20241016	094200	90390307	1839	1834	1839	1834	911
548	20241016	094100	88719523	1839	1839	1839	1839	15
549	20241016	094000	88691938	1834	1839	1839	1834	2
550	20241016	093900	88688265	1833	1839	1839	1833	2
551	20241016	093800	88684593	1839	1838	1839	1831	9
552	20241016	093700	88668051	1831	1832	1838	1831	2547
553	20241016	093600	84001942	1839	1839	1839	1839	0
554	20241016	093500	84001942	1839	1839	1839	1839	126
555	20241016	093400	83770228	1839	1839	1839	1839	13
556	20241016	093300	83746321	1832	1832	1832	1832	70
557	20241016	093200	83618081	1831	1831	1831	1831	1021
558	20241016	093100	81748630	1840	1831	1840	1831	289
559	20241016	093000	81219030	1840	1840	1840	1840	0
560	20241016	092900	81219030	1840	1840	1840	1840	0
561	20241016	092800	81219030	1840	1832	1840	1831	323
562	20241016	092700	80627404	1831	1831	1831	1831	10
563	20241016	092600	80609094	1840	1831	1840	1830	4006
564	20241016	092500	73274654	1831	1832	1840	1831	6780
565	20241016	092400	60855658	1832	1833	1833	1832	1314
566	20241016	092300	58447593	1840	1840	1840	1840	2
567	20241016	092200	58443913	1840	1833	1840	1833	2961
568	20241016	092100	53016379	1840	1833	1840	1833	182
569	20241016	092000	52682745	1840	1836	1840	1833	3025
570	20241016	091900	47131083	1840	1840	1840	1836	1575
571	20241016	091800	44238262	1837	1836	1840	1836	931
572	20241016	091700	42526176	1836	1838	1838	1836	8683
573	20241016	091600	26579904	1839	1839	1839	1839	251
574	20241016	091500	26118315	1840	1840	1840	1839	108
575	20241016	091400	25919654	1840	1845	1845	1840	351
576	20241016	091300	25272814	1840	1842	1842	1840	300
577	20241016	091200	24720614	1845	1843	1845	1843	2217
578	20241016	091100	20633871	1845	1848	1848	1843	1512
579	20241016	091000	17847201	1848	1848	1848	1848	48
580	20241016	090900	17758497	1848	1847	1848	1847	1850
581	20241016	090800	14341137	1848	1848	1848	1848	0
582	20241016	090700	14341137	1848	1844	1848	1844	64
583	20241016	090600	14223117	1844	1844	1844	1844	91
584	20241016	090500	14055313	1844	1844	1844	1844	1
585	20241016	090400	14053469	1838	1838	1838	1838	267
586	20241016	090300	13562723	1838	1838	1838	1838	3336
587	20241016	090200	7431155	1844	1844	1844	1844	0
588	20241016	090100	7431155	1844	1840	1844	1838	536
589	20241016	090000	6445536	1840	1840	1844	1840	3503