KissMeData/006050/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184700	1085315101	1860	1860	1860	1860	9968
3	20241015	184600	1085315101	1860	1860	1860	1860	0
4	20241015	184500	1085315101	1860	1860	1860	1860	0
5	20241015	184400	1085315101	1860	1860	1860	1860	0
6	20241015	184300	1085315101	1860	1860	1860	1860	0
7	20241015	184200	1085315101	1860	1860	1860	1860	0
8	20241015	184100	1085315101	1860	1860	1860	1860	0
9	20241015	184000	1085315101	1860	1860	1860	1860	0
10	20241015	183900	1085315101	1860	1860	1860	1860	0
11	20241015	183800	1085315101	1860	1860	1860	1860	0
12	20241015	183700	1085315101	1860	1860	1860	1860	0
13	20241015	183600	1085315101	1860	1860	1860	1860	0
14	20241015	183500	1085315101	1860	1860	1860	1860	0
15	20241015	183400	1085315101	1860	1860	1860	1860	0
16	20241015	183300	1085315101	1860	1860	1860	1860	0
17	20241015	183200	1085315101	1860	1860	1860	1860	0
18	20241015	183100	1085315101	1860	1860	1860	1860	0
19	20241015	183000	1085315101	1860	1860	1860	1860	0
20	20241015	182900	1085315101	1860	1860	1860	1860	0
21	20241015	182800	1085315101	1860	1860	1860	1860	0
22	20241015	182700	1085315101	1860	1860	1860	1860	0
23	20241015	182600	1085315101	1860	1860	1860	1860	0
24	20241015	182500	1085315101	1860	1860	1860	1860	0
25	20241015	182400	1085315101	1860	1860	1860	1860	0
26	20241015	182300	1085315101	1860	1860	1860	1860	0
27	20241015	182200	1085315101	1860	1860	1860	1860	0
28	20241015	182100	1085315101	1860	1860	1860	1860	0
29	20241015	182000	1085315101	1860	1860	1860	1860	0
30	20241015	181900	1085315101	1860	1860	1860	1860	0
31	20241015	181800	1085315101	1860	1860	1860	1860	0
32	20241015	181700	1085315101	1860	1860	1860	1860	9968
33	20241015	181600	1085315101	1860	1860	1860	1860	0
34	20241015	181500	1085315101	1860	1860	1860	1860	0
35	20241015	181400	1085315101	1860	1860	1860	1860	0
36	20241015	181300	1085315101	1860	1860	1860	1860	0
37	20241015	181200	1085315101	1860	1860	1860	1860	0
38	20241015	181100	1085315101	1860	1860	1860	1860	0
39	20241015	181000	1085315101	1860	1860	1860	1860	0
40	20241015	180900	1085315101	1860	1860	1860	1860	0
41	20241015	180800	1085315101	1860	1860	1860	1860	0
42	20241015	180700	1085315101	1860	1860	1860	1860	0
43	20241015	180600	1085315101	1860	1860	1860	1860	0
44	20241015	180500	1085315101	1860	1860	1860	1860	0
45	20241015	180400	1085315101	1860	1860	1860	1860	0
46	20241015	180300	1085315101	1860	1860	1860	1860	0
47	20241015	180200	1085315101	1860	1860	1860	1860	0
48	20241015	180100	1085315101	1860	1860	1860	1860	0
49	20241015	180000	1085315101	1860	1860	1860	1860	0
50	20241015	175900	1085315101	1860	1860	1860	1860	0
51	20241015	175800	1085315101	1860	1860	1860	1860	0
52	20241015	175700	1085315101	1860	1860	1860	1860	0
53	20241015	175600	1085315101	1860	1860	1860	1860	0
54	20241015	175500	1085315101	1860	1860	1860	1860	0
55	20241015	175400	1085315101	1860	1860	1860	1860	0
56	20241015	175300	1085315101	1860	1860	1860	1860	0
57	20241015	175200	1085315101	1860	1860	1860	1860	0
58	20241015	175100	1085315101	1860	1860	1860	1860	0
59	20241015	175000	1085315101	1860	1860	1860	1860	0
60	20241015	174900	1085315101	1860	1860	1860	1860	0
61	20241015	174800	1085315101	1860	1860	1860	1860	0
62	20241015	174700	1085315101	1860	1860	1860	1860	9968
63	20241015	174600	1085315101	1860	1860	1860	1860	0
64	20241015	174500	1085315101	1860	1860	1860	1860	0
65	20241015	174400	1085315101	1860	1860	1860	1860	0
66	20241015	174300	1085315101	1860	1860	1860	1860	0
67	20241015	174200	1085315101	1860	1860	1860	1860	0
68	20241015	174100	1085315101	1860	1860	1860	1860	0
69	20241015	174000	1085315101	1860	1860	1860	1860	0
70	20241015	173900	1085315101	1860	1860	1860	1860	0
71	20241015	173800	1085315101	1860	1860	1860	1860	0
72	20241015	173700	1085315101	1860	1860	1860	1860	0
73	20241015	173600	1085315101	1860	1860	1860	1860	0
74	20241015	173500	1085315101	1860	1860	1860	1860	0
75	20241015	173400	1085315101	1860	1860	1860	1860	0
76	20241015	173300	1085315101	1860	1860	1860	1860	0
77	20241015	173200	1085315101	1860	1860	1860	1860	0
78	20241015	173100	1085315101	1860	1860	1860	1860	0
79	20241015	173000	1085315101	1860	1860	1860	1860	0
80	20241015	172900	1085315101	1860	1860	1860	1860	0
81	20241015	172800	1085315101	1860	1860	1860	1860	0
82	20241015	172700	1085315101	1860	1860	1860	1860	0
83	20241015	172600	1085315101	1860	1860	1860	1860	0
84	20241015	172500	1085315101	1860	1860	1860	1860	0
85	20241015	172400	1085315101	1860	1860	1860	1860	0
86	20241015	172300	1085315101	1860	1860	1860	1860	0
87	20241015	172200	1085315101	1860	1860	1860	1860	0
88	20241015	172100	1085315101	1860	1860	1860	1860	0
89	20241015	172000	1085315101	1860	1860	1860	1860	0
90	20241015	171900	1085315101	1860	1860	1860	1860	0
91	20241015	171800	1085315101	1860	1860	1860	1860	0
92	20241015	171700	1085315101	1860	1860	1860	1860	9968
93	20241015	171600	1085315101	1860	1860	1860	1860	0
94	20241015	171500	1085315101	1860	1860	1860	1860	0
95	20241015	171400	1085315101	1860	1860	1860	1860	0
96	20241015	171300	1085315101	1860	1860	1860	1860	0
97	20241015	171200	1085315101	1860	1860	1860	1860	0
98	20241015	171100	1085315101	1860	1860	1860	1860	0
99	20241015	171000	1085315101	1860	1860	1860	1860	0
100	20241015	170900	1085315101	1860	1860	1860	1860	0
101	20241015	170800	1085315101	1860	1860	1860	1860	0
102	20241015	170700	1085315101	1860	1860	1860	1860	0
103	20241015	170600	1085315101	1860	1860	1860	1860	0
104	20241015	170500	1085315101	1860	1860	1860	1860	0
105	20241015	170400	1085315101	1860	1860	1860	1860	0
106	20241015	170300	1085315101	1860	1860	1860	1860	0
107	20241015	170200	1085315101	1860	1860	1860	1860	0
108	20241015	170100	1085315101	1860	1860	1860	1860	0
109	20241015	170000	1085315101	1860	1860	1860	1860	0
110	20241015	165900	1085315101	1860	1860	1860	1860	0
111	20241015	165800	1085315101	1860	1860	1860	1860	0
112	20241015	165700	1085315101	1860	1860	1860	1860	0
113	20241015	165600	1085315101	1860	1860	1860	1860	0
114	20241015	165500	1085315101	1860	1860	1860	1860	0
115	20241015	165400	1085315101	1860	1860	1860	1860	0
116	20241015	165300	1085315101	1860	1860	1860	1860	0
117	20241015	165200	1085315101	1860	1860	1860	1860	0
118	20241015	165100	1085315101	1860	1860	1860	1860	0
119	20241015	165000	1085315101	1860	1860	1860	1860	0
120	20241015	164900	1085315101	1860	1860	1860	1860	0
121	20241015	164800	1085315101	1860	1860	1860	1860	0
122	20241015	164700	1085315101	1860	1860	1860	1860	9968
123	20241015	164600	1085315101	1860	1860	1860	1860	0
124	20241015	164500	1085315101	1860	1860	1860	1860	0
125	20241015	164400	1085315101	1860	1860	1860	1860	0
126	20241015	164300	1085315101	1860	1860	1860	1860	0
127	20241015	164200	1085315101	1860	1860	1860	1860	0
128	20241015	164100	1085315101	1860	1860	1860	1860	0
129	20241015	164000	1085315101	1860	1860	1860	1860	0
130	20241015	163900	1085315101	1860	1860	1860	1860	0
131	20241015	163800	1085315101	1860	1860	1860	1860	0
132	20241015	163700	1085315101	1860	1860	1860	1860	0
133	20241015	163600	1085315101	1860	1860	1860	1860	0
134	20241015	163500	1085315101	1860	1860	1860	1860	0
135	20241015	163400	1085315101	1860	1860	1860	1860	0
136	20241015	163300	1085315101	1860	1860	1860	1860	0
137	20241015	163200	1085315101	1860	1860	1860	1860	0
138	20241015	163100	1085315101	1860	1860	1860	1860	0
139	20241015	163000	1085315101	1860	1860	1860	1860	0
140	20241015	162900	1085315101	1860	1860	1860	1860	0
141	20241015	162800	1085315101	1860	1860	1860	1860	0
142	20241015	162700	1085315101	1860	1860	1860	1860	0
143	20241015	162600	1085315101	1860	1860	1860	1860	0
144	20241015	162500	1085315101	1860	1860	1860	1860	0
145	20241015	162400	1085315101	1860	1860	1860	1860	0
146	20241015	162300	1085315101	1860	1860	1860	1860	0
147	20241015	162200	1085315101	1860	1860	1860	1860	0
148	20241015	162100	1085315101	1860	1860	1860	1860	0
149	20241015	162000	1085315101	1860	1860	1860	1860	0
150	20241015	161900	1085315101	1860	1860	1860	1860	0
151	20241015	161800	1085315101	1860	1860	1860	1860	0
152	20241015	161700	1085315101	1860	1860	1860	1860	9968
153	20241015	161600	1085315101	1860	1860	1860	1860	0
154	20241015	161500	1085315101	1860	1860	1860	1860	0
155	20241015	161400	1085315101	1860	1860	1860	1860	0
156	20241015	161300	1085315101	1860	1860	1860	1860	0
157	20241015	161200	1085315101	1860	1860	1860	1860	0
158	20241015	161100	1085315101	1860	1860	1860	1860	0
159	20241015	161000	1085315101	1860	1860	1860	1860	0
160	20241015	160900	1085315101	1860	1860	1860	1860	0
161	20241015	160800	1085315101	1860	1860	1860	1860	0
162	20241015	160700	1085315101	1860	1860	1860	1860	0
163	20241015	160600	1085315101	1860	1860	1860	1860	0
164	20241015	160500	1085315101	1860	1860	1860	1860	0
165	20241015	160400	1085315101	1860	1860	1860	1860	0
166	20241015	160300	1085315101	1860	1860	1860	1860	0
167	20241015	160200	1085315101	1860	1860	1860	1860	0
168	20241015	160100	1085315101	1860	1860	1860	1860	0
169	20241015	160000	1085315101	1860	1860	1860	1860	0
170	20241015	155900	1085315101	1860	1860	1860	1860	0
171	20241015	155800	1085315101	1860	1860	1860	1860	0
172	20241015	155700	1085315101	1860	1860	1860	1860	0
173	20241015	155600	1085315101	1860	1860	1860	1860	0
174	20241015	155500	1085315101	1860	1860	1860	1860	0
175	20241015	155400	1085315101	1860	1860	1860	1860	0
176	20241015	155300	1085315101	1860	1860	1860	1860	0
177	20241015	155200	1085315101	1860	1860	1860	1860	0
178	20241015	155100	1085315101	1860	1860	1860	1860	0
179	20241015	155000	1085315101	1860	1860	1860	1860	0
180	20241015	154900	1085315101	1860	1860	1860	1860	0
181	20241015	154800	1085315101	1860	1860	1860	1860	0
182	20241015	154700	1085315101	1860	1860	1860	1860	9968
183	20241015	154600	1085315101	1860	1860	1860	1860	0
184	20241015	154500	1085315101	1860	1860	1860	1860	0
185	20241015	154400	1085315101	1860	1860	1860	1860	0
186	20241015	154300	1085315101	1860	1860	1860	1860	0
187	20241015	154200	1085315101	1860	1860	1860	1860	0
188	20241015	154100	1085315101	1860	1860	1860	1860	0
189	20241015	154000	1085315101	1860	1860	1860	1860	0
190	20241015	153900	1085315101	1860	1860	1860	1860	0
191	20241015	153800	1085315101	1860	1860	1860	1860	0
192	20241015	153700	1085315101	1860	1860	1860	1860	0
193	20241015	153600	1085315101	1860	1860	1860	1860	0
194	20241015	153500	1085315101	1860	1860	1860	1860	0
195	20241015	153400	1085315101	1860	1860	1860	1860	0
196	20241015	153300	1085315101	1860	1860	1860	1860	0
197	20241015	153200	1085315101	1860	1860	1860	1860	0
198	20241015	153100	1085315101	1860	1860	1860	1860	0
199	20241015	153000	1085315101	1860	1860	1860	1860	9968
200	20241015	152900	1066774621	1861	1861	1861	1861	0
201	20241015	152800	1066774621	1861	1861	1861	1861	0
202	20241015	152700	1066774621	1861	1861	1861	1861	0
203	20241015	152600	1066774621	1861	1861	1861	1861	0
204	20241015	152500	1066774621	1861	1861	1861	1861	0
205	20241015	152400	1066774621	1861	1861	1861	1861	0
206	20241015	152300	1066774621	1861	1861	1861	1861	0
207	20241015	152200	1066774621	1861	1861	1861	1861	0
208	20241015	152100	1066774621	1861	1861	1861	1861	0
209	20241015	152000	1066774621	1861	1861	1861	1861	0
210	20241015	151900	1066774621	1861	1862	1863	1861	7334
211	20241015	151800	1053114943	1862	1863	1863	1862	9318
212	20241015	151700	1035758481	1867	1862	1867	1862	35
213	20241015	151600	1035693200	1862	1862	1862	1862	377
214	20241015	151500	1034991226	1862	1867	1868	1862	4593
215	20241015	151400	1026411852	1867	1867	1867	1862	1256
216	20241015	151300	1024069920	1868	1866	1868	1861	7385
217	20241015	151200	1010281913	1868	1868	1868	1868	352
218	20241015	151100	1009624377	1868	1866	1868	1866	5900
219	20241015	151000	998609013	1866	1858	1866	1857	23346
220	20241015	150900	955099495	1862	1859	1862	1859	85
221	20241015	150800	954941299	1859	1859	1859	1857	1195
222	20241015	150700	952719980	1861	1859	1861	1859	2537
223	20241015	150600	948000622	1861	1861	1861	1861	0
224	20241015	150500	948000622	1861	1861	1861	1854	376
225	20241015	150400	947300928	1861	1860	1861	1860	5009
226	20241015	150300	937984156	1860	1855	1861	1851	50633
227	20241015	150200	844047326	1854	1851	1854	1851	15420
228	20241015	150100	815466426	1848	1848	1848	1848	0
229	20241015	150000	815466426	1848	1851	1851	1848	311
230	20241015	145900	814891068	1852	1852	1852	1852	0
231	20241015	145800	814891068	1852	1852	1852	1852	0
232	20241015	145700	814891068	1852	1852	1852	1852	0
233	20241015	145600	814891068	1852	1852	1852	1852	0
234	20241015	145500	814891068	1852	1852	1852	1852	0
235	20241015	145400	814891068	1852	1852	1852	1852	0
236	20241015	145300	814891068	1852	1852	1852	1852	3
237	20241015	145200	814885512	1845	1845	1845	1845	0
238	20241015	145100	814885512	1845	1845	1845	1845	0
239	20241015	145000	814885512	1845	1845	1845	1845	700
240	20241015	144900	813594012	1845	1851	1851	1845	1020
241	20241015	144800	811711297	1845	1845	1845	1845	0
242	20241015	144700	811711297	1845	1845	1845	1845	0
243	20241015	144600	811711297	1845	1845	1845	1845	0
244	20241015	144500	811711297	1845	1845	1845	1845	0
245	20241015	144400	811711297	1845	1846	1846	1845	561
246	20241015	144300	810675892	1845	1849	1851	1845	895
247	20241015	144200	809023441	1850	1850	1850	1850	2
248	20241015	144100	809019741	1846	1846	1846	1846	0
249	20241015	144000	809019741	1846	1846	1846	1846	0
250	20241015	143900	809019741	1846	1846	1846	1846	68
251	20241015	143800	808894213	1850	1850	1850	1850	2
252	20241015	143700	808890513	1846	1846	1846	1846	80
253	20241015	143600	808742833	1850	1850	1850	1850	4
254	20241015	143500	808735433	1846	1846	1846	1846	570
255	20241015	143400	807683213	1850	1850	1850	1850	1
256	20241015	143300	807681363	1850	1850	1850	1850	0
257	20241015	143200	807681363	1850	1846	1850	1845	32
258	20241015	143100	807622300	1847	1847	1847	1847	1
259	20241015	143000	807620453	1850	1850	1850	1850	167
260	20241015	142900	807311503	1852	1853	1854	1852	634
261	20241015	142800	806136848	1850	1850	1850	1850	521
262	20241015	142700	805172998	1856	1856	1856	1856	0
263	20241015	142600	805172998	1856	1856	1856	1856	0
264	20241015	142500	805172998	1856	1856	1856	1856	3
265	20241015	142400	805167430	1856	1856	1856	1856	3
266	20241015	142300	805161862	1856	1857	1857	1855	2246
267	20241015	142200	800993397	1857	1853	1857	1853	1957
268	20241015	142100	797362005	1853	1853	1853	1853	0
269	20241015	142000	797362005	1853	1846	1853	1846	48345
270	20241015	141900	707938704	1846	1846	1846	1846	125
271	20241015	141800	707707954	1846	1843	1846	1840	5883
272	20241015	141700	696879872	1846	1845	1846	1843	416
273	20241015	141600	696112376	1841	1844	1844	1841	1000
274	20241015	141500	694270773	1844	1844	1844	1844	486
275	20241015	141400	693374589	1844	1843	1844	1843	8013
276	20241015	141300	678606617	1840	1840	1840	1840	0
277	20241015	141200	678606617	1840	1843	1843	1840	1006
278	20241015	141100	676754871	1843	1843	1843	1843	607
279	20241015	141000	675636170	1843	1843	1843	1843	202
280	20241015	140900	675263884	1843	1842	1843	1842	205
281	20241015	140800	674886142	1841	1841	1841	1841	427
282	20241015	140700	674100035	1841	1841	1841	1841	1
283	20241015	140600	674098194	1840	1840	1840	1840	428
284	20241015	140500	673310674	1840	1840	1840	1840	0
285	20241015	140400	673310674	1840	1840	1840	1840	398
286	20241015	140300	672578354	1840	1840	1840	1840	70
287	20241015	140200	672449554	1841	1841	1841	1841	34
288	20241015	140100	672386960	1841	1841	1841	1841	0
289	20241015	140000	672386960	1841	1841	1841	1841	0
290	20241015	135900	672386960	1841	1841	1841	1841	5
291	20241015	135800	672377755	1841	1841	1841	1841	0
292	20241015	135700	672377755	1841	1842	1842	1841	1312
293	20241015	135600	669961777	1842	1842	1842	1842	482
294	20241015	135500	669073933	1843	1843	1843	1843	0
295	20241015	135400	669073933	1843	1843	1843	1843	0
296	20241015	135300	669073933	1843	1843	1843	1843	0
297	20241015	135200	669073933	1843	1843	1843	1843	0
298	20241015	135100	669073933	1843	1843	1843	1843	0
299	20241015	135000	669073933	1843	1843	1843	1843	4
300	20241015	134900	669066561	1836	1836	1836	1836	112
301	20241015	134800	668860929	1836	1836	1836	1836	1
302	20241015	134700	668859093	1843	1843	1843	1843	1000
303	20241015	134600	667016093	1843	1843	1843	1843	791
304	20241015	134500	665558280	1843	1843	1843	1843	0
305	20241015	134400	665558280	1843	1843	1843	1843	0
306	20241015	134300	665558280	1843	1834	1843	1834	5125
307	20241015	134200	656157240	1834	1834	1834	1834	233
308	20241015	134100	655729918	1835	1835	1835	1835	165
309	20241015	134000	655427143	1834	1834	1834	1834	0
310	20241015	133900	655427143	1834	1836	1836	1834	1688
311	20241015	133800	652329653	1836	1836	1836	1836	0
312	20241015	133700	652329653	1836	1836	1836	1836	64
313	20241015	133600	652212149	1836	1836	1836	1836	0
314	20241015	133500	652212149	1836	1836	1836	1836	0
315	20241015	133400	652212149	1836	1836	1836	1836	234
316	20241015	133300	651782525	1836	1836	1836	1836	0
317	20241015	133200	651782525	1836	1836	1836	1836	1936
318	20241015	133100	648228029	1844	1844	1844	1844	0
319	20241015	133000	648228029	1844	1844	1844	1844	0
320	20241015	132900	648228029	1844	1844	1844	1844	0
321	20241015	132800	648228029	1844	1844	1844	1844	0
322	20241015	132700	648228029	1844	1838	1844	1838	1092
323	20241015	132600	646220909	1844	1844	1844	1844	0
324	20241015	132500	646220909	1844	1844	1844	1844	6
325	20241015	132400	646209845	1835	1835	1835	1835	0
326	20241015	132300	646209845	1835	1840	1840	1835	736
327	20241015	132200	644857555	1845	1845	1845	1845	0
328	20241015	132100	644857555	1845	1845	1845	1845	0
329	20241015	132000	644857555	1845	1845	1845	1845	0
330	20241015	131900	644857555	1845	1845	1845	1845	0
331	20241015	131800	644857555	1845	1845	1845	1845	286
332	20241015	131700	644329885	1845	1845	1845	1845	0
333	20241015	131600	644329885	1845	1847	1847	1845	344
334	20241015	131500	643694805	1848	1848	1848	1848	0
335	20241015	131400	643694805	1848	1848	1848	1848	0
336	20241015	131300	643694805	1848	1848	1848	1848	0
337	20241015	131200	643694805	1848	1848	1848	1848	0
338	20241015	131100	643694805	1848	1848	1848	1848	0
339	20241015	131000	643694805	1848	1848	1848	1848	0
340	20241015	130900	643694805	1848	1848	1848	1848	10
341	20241015	130800	643676325	1845	1845	1845	1845	1000
342	20241015	130700	641831325	1840	1840	1840	1840	0
343	20241015	130600	641831325	1840	1840	1840	1840	926
344	20241015	130500	640127485	1845	1845	1845	1845	1
345	20241015	130400	640125640	1847	1847	1847	1847	0
346	20241015	130300	640125640	1847	1846	1847	1846	4000
347	20241015	130200	632738640	1845	1845	1845	1845	2000
348	20241015	130100	629048640	1845	1845	1845	1845	0
349	20241015	130000	629048640	1845	1845	1845	1845	176
350	20241015	125900	628723920	1845	1845	1845	1845	0
351	20241015	125800	628723920	1845	1845	1845	1845	1007
352	20241015	125700	626866005	1848	1848	1848	1848	0
353	20241015	125600	626866005	1848	1848	1848	1848	0
354	20241015	125500	626866005	1848	1848	1848	1848	1
355	20241015	125400	626864157	1848	1848	1848	1848	5
356	20241015	125300	626854917	1834	1841	1841	1834	4100
357	20241015	125200	619322571	1849	1847	1849	1847	65
358	20241015	125100	619202506	1847	1847	1847	1847	0
359	20241015	125000	619202506	1847	1847	1847	1847	0
360	20241015	124900	619202506	1847	1840	1847	1840	1293
361	20241015	124800	616823344	1840	1840	1840	1840	0
362	20241015	124700	616823344	1840	1841	1841	1840	540
363	20241015	124600	615829544	1841	1841	1841	1841	660
364	20241015	124500	614614484	1847	1847	1847	1847	0
365	20241015	124400	614614484	1847	1848	1848	1847	577
366	20241015	124300	613548755	1848	1848	1848	1848	360
367	20241015	124200	612883475	1848	1849	1849	1848	186
368	20241015	124100	612539741	1849	1849	1849	1849	2
369	20241015	124000	612536043	1850	1848	1850	1848	2191
370	20241015	123900	608485548	1848	1848	1848	1848	312
371	20241015	123800	607908972	1847	1847	1847	1844	1612
372	20241015	123700	604931944	1846	1847	1849	1846	549
373	20241015	123600	603918465	1846	1850	1850	1845	3281
374	20241015	123500	597864400	1850	1850	1850	1850	0
375	20241015	123400	597864400	1850	1846	1850	1846	11843
376	20241015	123300	575972412	1845	1845	1845	1845	1
377	20241015	123200	575970567	1846	1846	1846	1846	0
378	20241015	123100	575970567	1846	1846	1846	1846	6
379	20241015	123000	575959491	1847	1847	1847	1847	0
380	20241015	122900	575959491	1847	1847	1847	1847	53
381	20241015	122800	575861600	1847	1847	1847	1847	0
382	20241015	122700	575861600	1847	1847	1847	1847	1
383	20241015	122600	575859753	1847	1841	1847	1841	1477
384	20241015	122500	573132339	1843	1843	1843	1843	20
385	20241015	122400	573095479	1842	1843	1843	1841	60
386	20241015	122300	572984959	1848	1848	1848	1848	21
387	20241015	122200	572946151	1846	1846	1846	1846	852
388	20241015	122100	571373359	1836	1846	1846	1836	6208
389	20241015	122000	559923081	1848	1848	1848	1848	0
390	20241015	121900	559923081	1848	1840	1848	1836	2309
391	20241015	121800	555664321	1845	1844	1845	1844	3278
392	20241015	121700	549617467	1839	1839	1839	1839	50
393	20241015	121600	549525517	1843	1843	1843	1843	0
394	20241015	121500	549525517	1843	1843	1843	1843	656
395	20241015	121400	548316509	1843	1838	1843	1838	275
396	20241015	121300	547811039	1838	1838	1838	1838	0
397	20241015	121200	547811039	1838	1838	1838	1838	0
398	20241015	121100	547811039	1838	1841	1841	1838	12
399	20241015	121000	547788977	1842	1842	1842	1842	0
400	20241015	120900	547788977	1842	1842	1842	1842	895
401	20241015	120800	546140387	1844	1844	1844	1844	0
402	20241015	120700	546140387	1844	1844	1844	1844	0
403	20241015	120600	546140387	1844	1844	1844	1844	10
404	20241015	120500	546121947	1844	1844	1844	1844	1116
405	20241015	120400	544064043	1844	1844	1844	1844	14
406	20241015	120300	544038227	1843	1843	1843	1843	565
407	20241015	120200	542996932	1844	1844	1844	1844	0
408	20241015	120100	542996932	1844	1844	1844	1844	23
409	20241015	120000	542954520	1843	1843	1843	1843	0
410	20241015	115900	542954520	1843	1843	1843	1843	0
411	20241015	115800	542954520	1843	1842	1843	1841	4522
412	20241015	115700	534627256	1842	1840	1842	1840	14
413	20241015	115600	534601472	1832	1839	1839	1832	899
414	20241015	115500	532954496	1840	1840	1840	1840	0
415	20241015	115400	532954496	1840	1840	1840	1840	0
416	20241015	115300	532954496	1840	1834	1840	1834	4415
417	20241015	115200	524849896	1840	1840	1840	1840	0
418	20241015	115100	524849896	1840	1840	1842	1840	2243
419	20241015	115000	520722486	1842	1837	1842	1837	5089
420	20241015	114900	511357759	1838	1836	1838	1836	3705
421	20241015	114800	504550243	1837	1837	1837	1837	0
422	20241015	114700	504550243	1837	1837	1837	1837	0
423	20241015	114600	504550243	1837	1837	1837	1837	0
424	20241015	114500	504550243	1837	1837	1837	1837	0
425	20241015	114400	504550243	1837	1837	1837	1837	0
426	20241015	114300	504550243	1837	1837	1837	1837	331
427	20241015	114200	503942196	1838	1838	1838	1838	300
428	20241015	114100	503390796	1838	1834	1840	1834	24936
429	20241015	114000	457571530	1834	1834	1834	1834	990
430	20241015	113900	455755870	1834	1834	1834	1834	0
431	20241015	113800	455755870	1834	1834	1834	1834	0
432	20241015	113700	455755870	1834	1833	1834	1833	4118
433	20241015	113600	448207572	1833	1831	1836	1831	25349
434	20241015	113500	401764326	1832	1832	1832	1832	0
435	20241015	113400	401764326	1832	1832	1832	1832	150
436	20241015	113300	401489526	1832	1832	1832	1832	0
437	20241015	113200	401489526	1832	1832	1832	1832	0
438	20241015	113100	401489526	1832	1832	1832	1832	0
439	20241015	113000	401489526	1832	1830	1833	1830	4943
440	20241015	112900	392432857	1830	1830	1830	1830	1244
441	20241015	112800	390156337	1825	1825	1825	1825	0
442	20241015	112700	390156337	1825	1825	1825	1825	660
443	20241015	112600	388951837	1832	1832	1832	1832	68
444	20241015	112500	388827261	1832	1832	1832	1832	0
445	20241015	112400	388827261	1832	1830	1832	1830	6052
446	20241015	112300	377741997	1832	1832	1832	1832	0
447	20241015	112200	377741997	1832	1832	1832	1832	0
448	20241015	112100	377741997	1832	1832	1832	1832	0
449	20241015	112000	377741997	1832	1827	1832	1826	521
450	20241015	111900	376790170	1827	1829	1829	1827	92
451	20241015	111800	376621954	1829	1829	1829	1829	0
452	20241015	111700	376621954	1829	1830	1830	1829	10
453	20241015	111600	376603663	1830	1832	1832	1830	356
454	20241015	111500	375951619	1832	1831	1832	1831	759
455	20241015	111400	374561641	1828	1828	1828	1828	0
456	20241015	111300	374561641	1828	1828	1828	1828	942
457	20241015	111200	372839665	1828	1828	1828	1828	0
458	20241015	111100	372839665	1828	1828	1828	1828	29
459	20241015	111000	372786653	1828	1828	1828	1828	0
460	20241015	110900	372786653	1828	1828	1828	1828	400
461	20241015	110800	372055453	1828	1828	1829	1828	836
462	20241015	110700	370526980	1822	1822	1822	1822	10
463	20241015	110600	370508760	1828	1828	1829	1828	1450
464	20241015	110500	367857775	1828	1827	1828	1827	1100
465	20241015	110400	365847075	1821	1821	1821	1821	0
466	20241015	110300	365847075	1821	1821	1821	1821	0
467	20241015	110200	365847075	1821	1821	1821	1821	0
468	20241015	110100	365847075	1821	1821	1821	1821	1
469	20241015	110000	365845254	1828	1828	1828	1828	867
470	20241015	105900	364260378	1824	1824	1824	1824	226
471	20241015	105800	363848154	1824	1824	1824	1824	0
472	20241015	105700	363848154	1824	1824	1824	1824	0
473	20241015	105600	363848154	1824	1824	1824	1824	83
474	20241015	105500	363696762	1824	1824	1824	1824	1520
475	20241015	105400	360924282	1829	1829	1829	1829	0
476	20241015	105300	360924282	1829	1829	1829	1829	0
477	20241015	105200	360924282	1829	1827	1829	1827	4472
478	20241015	105100	352746291	1828	1828	1828	1828	0
479	20241015	105000	352746291	1828	1828	1828	1828	100
480	20241015	104900	352563491	1812	1812	1812	1812	0
481	20241015	104800	352563491	1812	1812	1812	1812	0
482	20241015	104700	352563491	1812	1830	1830	1812	8206
483	20241015	104600	337693908	1815	1823	1823	1815	9953
484	20241015	104500	319589965	1833	1832	1834	1832	321
485	20241015	104400	319001564	1831	1830	1831	1830	5421
486	20241015	104300	309078909	1830	1830	1830	1830	13
487	20241015	104200	309055119	1822	1828	1830	1822	738
488	20241015	104100	307705231	1827	1826	1827	1820	1703
489	20241015	104000	304595582	1825	1825	1825	1825	491
490	20241015	103900	303699507	1825	1824	1825	1824	944
491	20241015	103800	301976837	1824	1823	1824	1822	3006
492	20241015	103700	296495515	1822	1822	1822	1822	0
493	20241015	103600	296495515	1822	1821	1822	1821	1203
494	20241015	103500	294303849	1821	1819	1821	1819	5656
495	20241015	103400	284009629	1819	1818	1819	1818	2410
496	20241015	103300	279626471	1819	1819	1819	1819	0
497	20241015	103200	279626471	1819	1819	1819	1819	0
498	20241015	103100	279626471	1819	1807	1819	1806	2305
499	20241015	103000	275463347	1807	1810	1819	1807	1605
500	20241015	102900	272562314	1819	1819	1819	1819	0
501	20241015	102800	272562314	1819	1819	1819	1819	1000
502	20241015	102700	270743314	1810	1810	1810	1810	1
503	20241015	102600	270741504	1810	1810	1810	1810	0
504	20241015	102500	270741504	1810	1810	1810	1810	10
505	20241015	102400	270723404	1820	1820	1820	1820	3
506	20241015	102300	270717944	1819	1810	1819	1805	5865
507	20241015	102200	260117738	1820	1820	1820	1820	1
508	20241015	102100	260115918	1817	1820	1820	1817	5
509	20241015	102000	260106821	1810	1810	1810	1810	0
510	20241015	101900	260106821	1810	1820	1820	1810	1603
511	20241015	101800	257189431	1820	1820	1820	1820	0
512	20241015	101700	257189431	1820	1820	1820	1820	0
513	20241015	101600	257189431	1820	1820	1820	1820	5
514	20241015	101500	257180331	1810	1810	1810	1810	1
515	20241015	101400	257178521	1820	1819	1820	1819	3599
516	20241015	101300	250630638	1819	1819	1819	1819	0
517	20241015	101200	250630638	1819	1819	1819	1819	0
518	20241015	101100	250630638	1819	1819	1819	1819	0
519	20241015	101000	250630638	1819	1819	1819	1819	1
520	20241015	100900	250628819	1819	1818	1819	1818	1019
521	20241015	100800	248776256	1806	1806	1806	1806	200
522	20241015	100700	248415056	1818	1818	1818	1818	4
523	20241015	100600	248407784	1817	1816	1817	1816	2176
524	20241015	100500	244454980	1816	1816	1816	1816	1
525	20241015	100400	244453164	1816	1816	1816	1816	0
526	20241015	100300	244453164	1816	1814	1816	1814	601
527	20241015	100200	243362646	1814	1817	1817	1805	10215
528	20241015	100100	224923596	1817	1816	1817	1816	901
529	20241015	100000	223287379	1815	1812	1815	1812	3325
530	20241015	095900	217255388	1802	1802	1802	1802	500
531	20241015	095800	216354388	1812	1812	1812	1812	2
532	20241015	095700	216350764	1802	1803	1812	1802	5096
533	20241015	095600	207166998	1809	1809	1809	1809	234
534	20241015	095500	206743692	1800	1806	1806	1800	3543
535	20241015	095400	200362123	1814	1814	1814	1814	0
536	20241015	095300	200362123	1814	1815	1815	1814	14
537	20241015	095200	200336725	1815	1805	1815	1800	63511
538	20241015	095100	85992223	1815	1805	1815	1805	14
539	20241015	095000	85966833	1816	1807	1816	1805	1689
540	20241015	094900	82916798	1816	1816	1816	1816	0
541	20241015	094800	82916798	1816	1816	1816	1816	0
542	20241015	094700	82916798	1816	1816	1816	1816	0
543	20241015	094600	82916798	1816	1816	1816	1816	2
544	20241015	094500	82913166	1816	1809	1816	1807	411
545	20241015	094400	82170423	1819	1819	1819	1819	0
546	20241015	094300	82170423	1819	1819	1819	1819	3
547	20241015	094200	82164966	1819	1819	1819	1819	0
548	20241015	094100	82164966	1819	1820	1820	1819	14
549	20241015	094000	82139496	1820	1820	1820	1820	0
550	20241015	093900	82139496	1820	1820	1820	1809	3
551	20241015	093800	82134047	1821	1821	1821	1821	0
552	20241015	093700	82134047	1821	1821	1821	1821	0
553	20241015	093600	82134047	1821	1821	1821	1821	0
554	20241015	093500	82134047	1821	1821	1821	1821	0
555	20241015	093400	82134047	1821	1821	1821	1821	0
556	20241015	093300	82134047	1821	1821	1821	1821	0
557	20241015	093200	82134047	1821	1821	1821	1821	0
558	20241015	093100	82134047	1821	1821	1821	1821	0
559	20241015	093000	82134047	1821	1821	1821	1821	0
560	20241015	092900	82134047	1821	1821	1821	1821	4
561	20241015	092800	82126763	1821	1821	1821	1821	0
562	20241015	092700	82126763	1821	1821	1821	1821	0
563	20241015	092600	82126763	1821	1821	1821	1821	0
564	20241015	092500	82126763	1821	1822	1822	1821	1802
565	20241015	092400	78844519	1822	1822	1822	1822	46
566	20241015	092300	78760707	1804	1804	1804	1804	0
567	20241015	092200	78760707	1804	1804	1804	1804	2705
568	20241015	092100	73880887	1806	1806	1806	1806	2
569	20241015	092000	73877275	1823	1809	1823	1801	414
570	20241015	091900	73128857	1810	1810	1810	1810	1
571	20241015	091800	73127047	1809	1800	1809	1799	16684
572	20241015	091700	43080750	1800	1803	1803	1800	600
573	20241015	091600	42000650	1810	1810	1810	1810	422
574	20241015	091500	41236830	1810	1810	1810	1810	353
575	20241015	091400	40597900	1812	1818	1820	1810	9820
576	20241015	091300	22792003	1818	1818	1818	1818	0
577	20241015	091200	22792003	1818	1818	1818	1818	0
578	20241015	091100	22792003	1818	1817	1818	1817	1299
579	20241015	091000	20431421	1817	1817	1817	1817	0
580	20241015	090900	20431421	1817	1816	1817	1816	10000
581	20241015	090800	2261431	1817	1816	1817	1816	2
582	20241015	090700	2257798	1817	1801	1817	1799	303
583	20241015	090600	1712400	1801	1801	1801	1801	30
584	20241015	090500	1658370	1818	1805	1818	1800	501
585	20241015	090400	754806	1819	1819	1819	1819	0
586	20241015	090300	754806	1819	1819	1819	1819	10
587	20241015	090200	736616	1820	1820	1820	1820	0
588	20241015	090100	736616	1820	1820	1820	1820	0
589	20241015	090000	736616	1820	1820	1820	1812	406