KissMeData/006050/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184700	632984342	1870	1870	1870	1870	3127
3	20241023	184600	632984342	1870	1870	1870	1870	0
4	20241023	184500	632984342	1870	1870	1870	1870	0
5	20241023	184400	632984342	1870	1870	1870	1870	0
6	20241023	184300	632984342	1870	1870	1870	1870	0
7	20241023	184200	632984342	1870	1870	1870	1870	0
8	20241023	184100	632984342	1870	1870	1870	1870	0
9	20241023	184000	632984342	1870	1870	1870	1870	0
10	20241023	183900	632984342	1870	1870	1870	1870	0
11	20241023	183800	632984342	1870	1870	1870	1870	0
12	20241023	183700	632984342	1870	1870	1870	1870	0
13	20241023	183600	632984342	1870	1870	1870	1870	0
14	20241023	183500	632984342	1870	1870	1870	1870	0
15	20241023	183400	632984342	1870	1870	1870	1870	0
16	20241023	183300	632984342	1870	1870	1870	1870	0
17	20241023	183200	632984342	1870	1870	1870	1870	0
18	20241023	183100	632984342	1870	1870	1870	1870	0
19	20241023	183000	632984342	1870	1870	1870	1870	0
20	20241023	182900	632984342	1870	1870	1870	1870	0
21	20241023	182800	632984342	1870	1870	1870	1870	0
22	20241023	182700	632984342	1870	1870	1870	1870	0
23	20241023	182600	632984342	1870	1870	1870	1870	0
24	20241023	182500	632984342	1870	1870	1870	1870	0
25	20241023	182400	632984342	1870	1870	1870	1870	0
26	20241023	182300	632984342	1870	1870	1870	1870	0
27	20241023	182200	632984342	1870	1870	1870	1870	0
28	20241023	182100	632984342	1870	1870	1870	1870	0
29	20241023	182000	632984342	1870	1870	1870	1870	0
30	20241023	181900	632984342	1870	1870	1870	1870	0
31	20241023	181800	632984342	1870	1870	1870	1870	0
32	20241023	181700	632984342	1870	1870	1870	1870	3127
33	20241023	181600	632984342	1870	1870	1870	1870	0
34	20241023	181500	632984342	1870	1870	1870	1870	0
35	20241023	181400	632984342	1870	1870	1870	1870	0
36	20241023	181300	632984342	1870	1870	1870	1870	0
37	20241023	181200	632984342	1870	1870	1870	1870	0
38	20241023	181100	632984342	1870	1870	1870	1870	0
39	20241023	181000	632984342	1870	1870	1870	1870	0
40	20241023	180900	632984342	1870	1870	1870	1870	0
41	20241023	180800	632984342	1870	1870	1870	1870	0
42	20241023	180700	632984342	1870	1870	1870	1870	0
43	20241023	180600	632984342	1870	1870	1870	1870	0
44	20241023	180500	632984342	1870	1870	1870	1870	0
45	20241023	180400	632984342	1870	1870	1870	1870	0
46	20241023	180300	632984342	1870	1870	1870	1870	0
47	20241023	180200	632984342	1870	1870	1870	1870	0
48	20241023	180100	632984342	1870	1870	1870	1870	0
49	20241023	180000	632984342	1870	1870	1870	1870	0
50	20241023	175900	632984342	1870	1870	1870	1870	0
51	20241023	175800	632984342	1870	1870	1870	1870	0
52	20241023	175700	632984342	1870	1870	1870	1870	0
53	20241023	175600	632984342	1870	1870	1870	1870	0
54	20241023	175500	632984342	1870	1870	1870	1870	0
55	20241023	175400	632984342	1870	1870	1870	1870	0
56	20241023	175300	632984342	1870	1870	1870	1870	0
57	20241023	175200	632984342	1870	1870	1870	1870	0
58	20241023	175100	632984342	1870	1870	1870	1870	0
59	20241023	175000	632984342	1870	1870	1870	1870	0
60	20241023	174900	632984342	1870	1870	1870	1870	0
61	20241023	174800	632984342	1870	1870	1870	1870	0
62	20241023	174700	632984342	1870	1870	1870	1870	3127
63	20241023	174600	632984342	1870	1870	1870	1870	0
64	20241023	174500	632984342	1870	1870	1870	1870	0
65	20241023	174400	632984342	1870	1870	1870	1870	0
66	20241023	174300	632984342	1870	1870	1870	1870	0
67	20241023	174200	632984342	1870	1870	1870	1870	0
68	20241023	174100	632984342	1870	1870	1870	1870	0
69	20241023	174000	632984342	1870	1870	1870	1870	0
70	20241023	173900	632984342	1870	1870	1870	1870	0
71	20241023	173800	632984342	1870	1870	1870	1870	0
72	20241023	173700	632984342	1870	1870	1870	1870	0
73	20241023	173600	632984342	1870	1870	1870	1870	0
74	20241023	173500	632984342	1870	1870	1870	1870	0
75	20241023	173400	632984342	1870	1870	1870	1870	0
76	20241023	173300	632984342	1870	1870	1870	1870	0
77	20241023	173200	632984342	1870	1870	1870	1870	0
78	20241023	173100	632984342	1870	1870	1870	1870	0
79	20241023	173000	632984342	1870	1870	1870	1870	0
80	20241023	172900	632984342	1870	1870	1870	1870	0
81	20241023	172800	632984342	1870	1870	1870	1870	0
82	20241023	172700	632984342	1870	1870	1870	1870	0
83	20241023	172600	632984342	1870	1870	1870	1870	0
84	20241023	172500	632984342	1870	1870	1870	1870	0
85	20241023	172400	632984342	1870	1870	1870	1870	0
86	20241023	172300	632984342	1870	1870	1870	1870	0
87	20241023	172200	632984342	1870	1870	1870	1870	0
88	20241023	172100	632984342	1870	1870	1870	1870	0
89	20241023	172000	632984342	1870	1870	1870	1870	0
90	20241023	171900	632984342	1870	1870	1870	1870	0
91	20241023	171800	632984342	1870	1870	1870	1870	0
92	20241023	171700	632984342	1870	1870	1870	1870	3127
93	20241023	171600	632984342	1870	1870	1870	1870	0
94	20241023	171500	632984342	1870	1870	1870	1870	0
95	20241023	171400	632984342	1870	1870	1870	1870	0
96	20241023	171300	632984342	1870	1870	1870	1870	0
97	20241023	171200	632984342	1870	1870	1870	1870	0
98	20241023	171100	632984342	1870	1870	1870	1870	0
99	20241023	171000	632984342	1870	1870	1870	1870	0
100	20241023	170900	632984342	1870	1870	1870	1870	0
101	20241023	170800	632984342	1870	1870	1870	1870	0
102	20241023	170700	632984342	1870	1870	1870	1870	0
103	20241023	170600	632984342	1870	1870	1870	1870	0
104	20241023	170500	632984342	1870	1870	1870	1870	0
105	20241023	170400	632984342	1870	1870	1870	1870	0
106	20241023	170300	632984342	1870	1870	1870	1870	0
107	20241023	170200	632984342	1870	1870	1870	1870	0
108	20241023	170100	632984342	1870	1870	1870	1870	0
109	20241023	170000	632984342	1870	1870	1870	1870	0
110	20241023	165900	632984342	1870	1870	1870	1870	0
111	20241023	165800	632984342	1870	1870	1870	1870	0
112	20241023	165700	632984342	1870	1870	1870	1870	0
113	20241023	165600	632984342	1870	1870	1870	1870	0
114	20241023	165500	632984342	1870	1870	1870	1870	0
115	20241023	165400	632984342	1870	1870	1870	1870	0
116	20241023	165300	632984342	1870	1870	1870	1870	0
117	20241023	165200	632984342	1870	1870	1870	1870	0
118	20241023	165100	632984342	1870	1870	1870	1870	0
119	20241023	165000	632984342	1870	1870	1870	1870	0
120	20241023	164900	632984342	1870	1870	1870	1870	0
121	20241023	164800	632984342	1870	1870	1870	1870	0
122	20241023	164700	632984342	1870	1870	1870	1870	3127
123	20241023	164600	632984342	1870	1870	1870	1870	0
124	20241023	164500	632984342	1870	1870	1870	1870	0
125	20241023	164400	632984342	1870	1870	1870	1870	0
126	20241023	164300	632984342	1870	1870	1870	1870	0
127	20241023	164200	632984342	1870	1870	1870	1870	0
128	20241023	164100	632984342	1870	1870	1870	1870	0
129	20241023	164000	632984342	1870	1870	1870	1870	0
130	20241023	163900	632984342	1870	1870	1870	1870	0
131	20241023	163800	632984342	1870	1870	1870	1870	0
132	20241023	163700	632984342	1870	1870	1870	1870	0
133	20241023	163600	632984342	1870	1870	1870	1870	0
134	20241023	163500	632984342	1870	1870	1870	1870	0
135	20241023	163400	632984342	1870	1870	1870	1870	0
136	20241023	163300	632984342	1870	1870	1870	1870	0
137	20241023	163200	632984342	1870	1870	1870	1870	0
138	20241023	163100	632984342	1870	1870	1870	1870	0
139	20241023	163000	632984342	1870	1870	1870	1870	0
140	20241023	162900	632984342	1870	1870	1870	1870	0
141	20241023	162800	632984342	1870	1870	1870	1870	0
142	20241023	162700	632984342	1870	1870	1870	1870	0
143	20241023	162600	632984342	1870	1870	1870	1870	0
144	20241023	162500	632984342	1870	1870	1870	1870	0
145	20241023	162400	632984342	1870	1870	1870	1870	0
146	20241023	162300	632984342	1870	1870	1870	1870	0
147	20241023	162200	632984342	1870	1870	1870	1870	0
148	20241023	162100	632984342	1870	1870	1870	1870	0
149	20241023	162000	632984342	1870	1870	1870	1870	0
150	20241023	161900	632984342	1870	1870	1870	1870	0
151	20241023	161800	632984342	1870	1870	1870	1870	0
152	20241023	161700	632984342	1870	1870	1870	1870	3127
153	20241023	161600	632984342	1870	1870	1870	1870	0
154	20241023	161500	632984342	1870	1870	1870	1870	0
155	20241023	161400	632984342	1870	1870	1870	1870	0
156	20241023	161300	632984342	1870	1870	1870	1870	0
157	20241023	161200	632984342	1870	1870	1870	1870	0
158	20241023	161100	632984342	1870	1870	1870	1870	0
159	20241023	161000	632984342	1870	1870	1870	1870	0
160	20241023	160900	632984342	1870	1870	1870	1870	0
161	20241023	160800	632984342	1870	1870	1870	1870	0
162	20241023	160700	632984342	1870	1870	1870	1870	0
163	20241023	160600	632984342	1870	1870	1870	1870	0
164	20241023	160500	632984342	1870	1870	1870	1870	0
165	20241023	160400	632984342	1870	1870	1870	1870	0
166	20241023	160300	632984342	1870	1870	1870	1870	0
167	20241023	160200	632984342	1870	1870	1870	1870	0
168	20241023	160100	632984342	1870	1870	1870	1870	0
169	20241023	160000	632984342	1870	1870	1870	1870	0
170	20241023	155900	632984342	1870	1870	1870	1870	0
171	20241023	155800	632984342	1870	1870	1870	1870	0
172	20241023	155700	632984342	1870	1870	1870	1870	0
173	20241023	155600	632984342	1870	1870	1870	1870	0
174	20241023	155500	632984342	1870	1870	1870	1870	0
175	20241023	155400	632984342	1870	1870	1870	1870	0
176	20241023	155300	632984342	1870	1870	1870	1870	0
177	20241023	155200	632984342	1870	1870	1870	1870	0
178	20241023	155100	632984342	1870	1870	1870	1870	0
179	20241023	155000	632984342	1870	1870	1870	1870	0
180	20241023	154900	632984342	1870	1870	1870	1870	0
181	20241023	154800	632984342	1870	1870	1870	1870	0
182	20241023	154700	632984342	1870	1870	1870	1870	3127
183	20241023	154600	632984342	1870	1870	1870	1870	0
184	20241023	154500	632984342	1870	1870	1870	1870	0
185	20241023	154400	632984342	1870	1870	1870	1870	0
186	20241023	154300	632984342	1870	1870	1870	1870	0
187	20241023	154200	632984342	1870	1870	1870	1870	0
188	20241023	154100	632984342	1870	1870	1870	1870	0
189	20241023	154000	632984342	1870	1870	1870	1870	0
190	20241023	153900	632984342	1870	1870	1870	1870	0
191	20241023	153800	632984342	1870	1870	1870	1870	0
192	20241023	153700	632984342	1870	1870	1870	1870	0
193	20241023	153600	632984342	1870	1870	1870	1870	0
194	20241023	153500	632984342	1870	1870	1870	1870	0
195	20241023	153400	632984342	1870	1870	1870	1870	0
196	20241023	153300	632984342	1870	1870	1870	1870	0
197	20241023	153200	632984342	1870	1870	1870	1870	0
198	20241023	153100	632984342	1870	1870	1870	1870	0
199	20241023	153000	632984342	1870	1870	1870	1870	3127
200	20241023	152900	627136852	1870	1870	1870	1870	0
201	20241023	152800	627136852	1870	1870	1870	1870	0
202	20241023	152700	627136852	1870	1870	1870	1870	0
203	20241023	152600	627136852	1870	1870	1870	1870	0
204	20241023	152500	627136852	1870	1870	1870	1870	0
205	20241023	152400	627136852	1870	1870	1870	1870	0
206	20241023	152300	627136852	1870	1870	1870	1870	0
207	20241023	152200	627136852	1870	1870	1870	1870	0
208	20241023	152100	627136852	1870	1870	1870	1870	0
209	20241023	152000	627136852	1870	1870	1870	1870	0
210	20241023	151900	627136852	1870	1871	1873	1870	19739
211	20241023	151800	590224029	1870	1871	1871	1870	645
212	20241023	151700	589017288	1873	1873	1873	1873	0
213	20241023	151600	589017288	1873	1873	1873	1873	0
214	20241023	151500	589017288	1873	1873	1873	1873	0
215	20241023	151400	589017288	1873	1865	1873	1864	466
216	20241023	151300	588148244	1873	1870	1873	1870	1001
217	20241023	151200	586276371	1873	1873	1873	1873	0
218	20241023	151100	586276371	1873	1873	1873	1873	7
219	20241023	151000	586263260	1873	1873	1873	1873	14
220	20241023	150900	586237038	1864	1865	1865	1864	16
221	20241023	150800	586207204	1873	1873	1873	1873	0
222	20241023	150700	586207204	1873	1873	1873	1873	0
223	20241023	150600	586207204	1873	1873	1873	1873	0
224	20241023	150500	586207204	1873	1873	1873	1873	0
225	20241023	150400	586207204	1873	1873	1873	1873	0
226	20241023	150300	586207204	1873	1873	1873	1873	0
227	20241023	150200	586207204	1873	1873	1873	1873	10
228	20241023	150100	586188474	1873	1873	1873	1873	0
229	20241023	150000	586188474	1873	1873	1873	1873	0
230	20241023	145900	586188474	1873	1873	1873	1873	150
231	20241023	145800	585907524	1873	1873	1873	1873	450
232	20241023	145700	585064674	1873	1873	1873	1873	2728
233	20241023	145600	579955130	1870	1870	1870	1870	7314
234	20241023	145500	566277950	1870	1870	1870	1870	2686
235	20241023	145400	561255130	1873	1873	1873	1873	0
236	20241023	145300	561255130	1873	1873	1873	1873	9
237	20241023	145200	561238273	1863	1870	1870	1863	88
238	20241023	145100	561074063	1870	1870	1870	1870	0
239	20241023	145000	561074063	1870	1864	1870	1864	3372
240	20241023	144900	554780423	1870	1870	1870	1870	0
241	20241023	144800	554780423	1870	1870	1870	1870	0
242	20241023	144700	554780423	1870	1864	1870	1864	1905
243	20241023	144600	551229491	1870	1870	1870	1870	1
244	20241023	144500	551227621	1864	1864	1864	1864	0
245	20241023	144400	551227621	1864	1864	1864	1864	0
246	20241023	144300	551227621	1864	1864	1864	1864	0
247	20241023	144200	551227621	1864	1864	1864	1864	8175
248	20241023	144100	535989421	1873	1873	1873	1873	0
249	20241023	144000	535989421	1873	1873	1873	1873	0
250	20241023	143900	535989421	1873	1873	1873	1873	0
251	20241023	143800	535989421	1873	1873	1873	1873	0
252	20241023	143700	535989421	1873	1873	1873	1873	0
253	20241023	143600	535989421	1873	1873	1873	1873	0
254	20241023	143500	535989421	1873	1873	1873	1873	0
255	20241023	143400	535989421	1873	1873	1873	1873	0
256	20241023	143300	535989421	1873	1873	1873	1873	0
257	20241023	143200	535989421	1873	1871	1873	1857	7518
258	20241023	143100	521969251	1874	1874	1874	1874	0
259	20241023	143000	521969251	1874	1874	1874	1874	161
260	20241023	142900	521667537	1874	1874	1874	1874	0
261	20241023	142800	521667537	1874	1874	1874	1874	0
262	20241023	142700	521667537	1874	1874	1874	1874	10
263	20241023	142600	521648797	1871	1870	1871	1870	3647
264	20241023	142500	514828325	1867	1867	1867	1867	187
265	20241023	142400	514479196	1870	1870	1870	1870	0
266	20241023	142300	514479196	1870	1870	1870	1870	0
267	20241023	142200	514479196	1870	1870	1870	1870	0
268	20241023	142100	514479196	1870	1870	1870	1870	0
269	20241023	142000	514479196	1870	1870	1870	1870	1
270	20241023	141900	514477326	1870	1870	1870	1870	0
271	20241023	141800	514477326	1870	1867	1870	1867	2101
272	20241023	141700	510554756	1870	1868	1870	1868	382
273	20241023	141600	509841176	1868	1871	1871	1868	2590
274	20241023	141500	505001829	1870	1874	1874	1870	955
275	20241023	141400	503215421	1875	1875	1875	1875	0
276	20241023	141300	503215421	1875	1875	1875	1875	0
277	20241023	141200	503215421	1875	1875	1875	1875	3
278	20241023	141100	503209796	1875	1875	1875	1875	0
279	20241023	141000	503209796	1875	1875	1875	1875	0
280	20241023	140900	503209796	1875	1875	1875	1875	0
281	20241023	140800	503209796	1875	1875	1875	1875	0
282	20241023	140700	503209796	1875	1875	1875	1875	205
283	20241023	140600	502825421	1869	1871	1871	1869	2000
284	20241023	140500	499085469	1875	1875	1875	1875	0
285	20241023	140400	499085469	1875	1875	1875	1870	3013
286	20241023	140300	493449370	1876	1876	1876	1876	1
287	20241023	140200	493447494	1876	1876	1876	1876	0
288	20241023	140100	493447494	1876	1876	1876	1876	1
289	20241023	140000	493445618	1875	1875	1875	1875	0
290	20241023	135900	493445618	1875	1875	1875	1875	140
291	20241023	135800	493183118	1875	1875	1875	1875	45
292	20241023	135700	493098743	1875	1874	1875	1874	578
293	20241023	135600	492015071	1874	1874	1874	1874	0
294	20241023	135500	492015071	1874	1874	1874	1874	406
295	20241023	135400	491254227	1874	1874	1874	1874	0
296	20241023	135300	491254227	1874	1874	1874	1874	0
297	20241023	135200	491254227	1874	1874	1874	1874	0
298	20241023	135100	491254227	1874	1874	1874	1874	0
299	20241023	135000	491254227	1874	1874	1874	1874	100
300	20241023	134900	491066827	1870	1870	1870	1870	0
301	20241023	134800	491066827	1870	1870	1870	1870	0
302	20241023	134700	491066827	1870	1870	1870	1870	0
303	20241023	134600	491066827	1870	1870	1870	1870	0
304	20241023	134500	491066827	1870	1870	1870	1870	0
305	20241023	134400	491066827	1870	1870	1870	1870	500
306	20241023	134300	490131827	1870	1870	1870	1870	0
307	20241023	134200	490131827	1870	1870	1870	1870	1251
308	20241023	134100	487792457	1870	1872	1872	1870	3096
309	20241023	134000	481998951	1875	1875	1875	1875	0
310	20241023	133900	481998951	1875	1875	1875	1875	10
311	20241023	133800	481980201	1875	1875	1875	1875	6
312	20241023	133700	481968951	1872	1872	1872	1872	1
313	20241023	133600	481967079	1875	1874	1875	1874	11
314	20241023	133500	481946458	1871	1871	1871	1871	0
315	20241023	133400	481946458	1871	1871	1871	1871	0
316	20241023	133300	481946458	1871	1874	1874	1871	5641
317	20241023	133200	471389074	1874	1874	1874	1874	9
318	20241023	133100	471372208	1871	1873	1873	1871	3764
319	20241023	133000	464326239	1874	1874	1874	1874	0
320	20241023	132900	464326239	1874	1874	1874	1874	81
321	20241023	132800	464174445	1875	1875	1875	1875	0
322	20241023	132700	464174445	1875	1875	1875	1875	4
323	20241023	132600	464166945	1874	1874	1874	1874	18
324	20241023	132500	464133213	1874	1874	1874	1874	0
325	20241023	132400	464133213	1874	1874	1874	1874	0
326	20241023	132300	464133213	1874	1874	1874	1874	0
327	20241023	132200	464133213	1874	1874	1875	1874	40
328	20241023	132100	464058249	1875	1875	1875	1875	0
329	20241023	132000	464058249	1875	1876	1876	1875	53
330	20241023	131900	463958872	1880	1880	1880	1880	0
331	20241023	131800	463958872	1880	1880	1880	1880	0
332	20241023	131700	463958872	1880	1880	1880	1880	0
333	20241023	131600	463958872	1880	1880	1880	1880	22
334	20241023	131500	463917512	1875	1875	1875	1875	0
335	20241023	131400	463917512	1875	1875	1875	1875	0
336	20241023	131300	463917512	1875	1875	1875	1875	0
337	20241023	131200	463917512	1875	1875	1875	1875	0
338	20241023	131100	463917512	1875	1875	1875	1875	0
339	20241023	131000	463917512	1875	1875	1875	1875	0
340	20241023	130900	463917512	1875	1875	1875	1875	7
341	20241023	130800	463904387	1881	1875	1881	1875	18
342	20241023	130700	463870571	1876	1876	1876	1876	0
343	20241023	130600	463870571	1876	1876	1876	1876	1010
344	20241023	130500	461975811	1883	1883	1883	1883	0
345	20241023	130400	461975811	1883	1883	1883	1883	0
346	20241023	130300	461975811	1883	1883	1883	1883	0
347	20241023	130200	461975811	1883	1883	1883	1883	22
348	20241023	130100	461934385	1876	1876	1876	1876	600
349	20241023	130000	460808785	1876	1876	1876	1876	0
350	20241023	125900	460808785	1876	1879	1879	1876	3842
351	20241023	125800	453597941	1879	1881	1881	1879	19
352	20241023	125700	453562204	1881	1882	1882	1881	2
353	20241023	125600	453558441	1883	1883	1883	1883	0
354	20241023	125500	453558441	1883	1879	1883	1879	848
355	20241023	125400	451963785	1883	1883	1883	1883	0
356	20241023	125300	451963785	1883	1883	1883	1883	84
357	20241023	125200	451805613	1883	1883	1883	1883	0
358	20241023	125100	451805613	1883	1883	1883	1883	0
359	20241023	125000	451805613	1883	1883	1883	1883	75
360	20241023	124900	451664388	1878	1878	1878	1878	0
361	20241023	124800	451664388	1878	1878	1878	1878	32
362	20241023	124700	451604292	1878	1878	1878	1878	0
363	20241023	124600	451604292	1878	1884	1884	1878	2553
364	20241023	124500	446809692	1879	1881	1881	1879	2667
365	20241023	124400	441797313	1884	1884	1884	1884	0
366	20241023	124300	441797313	1884	1884	1884	1884	0
367	20241023	124200	441797313	1884	1884	1884	1884	11
368	20241023	124100	441776589	1881	1881	1881	1881	36
369	20241023	124000	441708873	1885	1885	1885	1885	0
370	20241023	123900	441708873	1885	1881	1885	1881	119
371	20241023	123800	441484734	1885	1885	1885	1885	0
372	20241023	123700	441484734	1885	1885	1885	1885	99
373	20241023	123600	441298119	1885	1885	1885	1885	0
374	20241023	123500	441298119	1885	1885	1885	1881	96
375	20241023	123400	441117199	1880	1880	1880	1880	0
376	20241023	123300	441117199	1880	1880	1880	1880	0
377	20241023	123200	441117199	1880	1880	1880	1880	0
378	20241023	123100	441117199	1880	1880	1880	1880	0
379	20241023	123000	441117199	1880	1880	1880	1880	0
380	20241023	122900	441117199	1880	1883	1883	1880	10000
381	20241023	122800	422309154	1887	1887	1887	1887	0
382	20241023	122700	422309154	1887	1887	1887	1887	75
383	20241023	122600	422167629	1887	1887	1887	1887	0
384	20241023	122500	422167629	1887	1887	1887	1887	0
385	20241023	122400	422167629	1887	1885	1887	1885	1486
386	20241023	122300	419366479	1885	1885	1885	1885	0
387	20241023	122200	419366479	1885	1885	1885	1885	0
388	20241023	122100	419366479	1885	1885	1885	1885	0
389	20241023	122000	419366479	1885	1885	1885	1885	0
390	20241023	121900	419366479	1885	1885	1885	1885	11
391	20241023	121800	419345744	1882	1882	1882	1882	0
392	20241023	121700	419345744	1882	1882	1882	1882	20
393	20241023	121600	419308104	1882	1882	1882	1882	0
394	20241023	121500	419308104	1882	1882	1882	1882	0
395	20241023	121400	419308104	1882	1882	1882	1882	20
396	20241023	121300	419270464	1882	1885	1885	1882	1126
397	20241023	121200	417148032	1885	1885	1885	1885	0
398	20241023	121100	417148032	1885	1885	1885	1885	1506
399	20241023	121000	414309222	1885	1885	1885	1885	0
400	20241023	120900	414309222	1885	1884	1885	1884	8000
401	20241023	120800	399230114	1884	1884	1884	1884	0
402	20241023	120700	399230114	1884	1884	1884	1884	11
403	20241023	120600	399209390	1880	1880	1880	1880	430
404	20241023	120500	398400990	1880	1880	1880	1880	0
405	20241023	120400	398400990	1880	1880	1880	1880	962
406	20241023	120300	396592430	1885	1885	1885	1885	0
407	20241023	120200	396592430	1885	1885	1885	1885	0
408	20241023	120100	396592430	1885	1885	1885	1885	0
409	20241023	120000	396592430	1885	1885	1885	1885	0
410	20241023	115900	396592430	1885	1885	1885	1885	270
411	20241023	115800	396083480	1886	1886	1886	1886	0
412	20241023	115700	396083480	1886	1879	1886	1879	1295
413	20241023	115600	393650098	1880	1880	1880	1880	5000
414	20241023	115500	384250098	1888	1888	1888	1888	7
415	20241023	115400	384236882	1880	1880	1880	1880	98
416	20241023	115300	384052642	1880	1881	1881	1880	5000
417	20241023	115200	374648959	1888	1888	1888	1888	10
418	20241023	115100	374630079	1889	1889	1889	1889	86
419	20241023	115000	374467625	1881	1884	1889	1880	9892
420	20241023	114900	355851206	1890	1885	1890	1885	5118
421	20241023	114800	346203761	1891	1889	1891	1884	3159
422	20241023	114700	340250169	1892	1888	1892	1888	19688
423	20241023	114600	303053185	1887	1887	1887	1887	1451
424	20241023	114500	300315148	1884	1884	1884	1883	1550
425	20241023	114400	297394998	1888	1888	1888	1888	0
426	20241023	114300	297394998	1888	1888	1888	1888	0
427	20241023	114200	297394998	1888	1885	1888	1883	1660
428	20241023	114100	294266486	1885	1885	1885	1885	2
429	20241023	114000	294262716	1884	1882	1884	1882	553
430	20241023	113900	293221566	1882	1882	1882	1882	0
431	20241023	113800	293221566	1882	1882	1882	1882	0
432	20241023	113700	293221566	1882	1882	1882	1882	897
433	20241023	113600	291533412	1882	1879	1882	1879	335
434	20241023	113500	290903502	1879	1879	1879	1879	0
435	20241023	113400	290903502	1879	1875	1879	1875	3145
436	20241023	113300	285001699	1874	1874	1874	1874	990
437	20241023	113200	283146439	1874	1874	1874	1874	0
438	20241023	113100	283146439	1874	1874	1874	1874	2
439	20241023	113000	283142691	1871	1871	1871	1871	1
440	20241023	112900	283140820	1874	1874	1874	1874	2
441	20241023	112800	283137072	1867	1871	1874	1867	548
442	20241023	112700	282110215	1871	1869	1871	1869	2406
443	20241023	112600	277610850	1869	1869	1869	1869	0
444	20241023	112500	277610850	1869	1869	1869	1869	171
445	20241023	112400	277291251	1870	1870	1870	1870	0
446	20241023	112300	277291251	1870	1870	1870	1870	0
447	20241023	112200	277291251	1870	1870	1870	1870	0
448	20241023	112100	277291251	1870	1870	1870	1870	0
449	20241023	112000	277291251	1870	1870	1870	1870	0
450	20241023	111900	277291251	1870	1870	1870	1870	0
451	20241023	111800	277291251	1870	1867	1870	1867	2645
452	20241023	111700	272353031	1867	1858	1867	1856	2987
453	20241023	111600	266807002	1856	1857	1857	1856	2398
454	20241023	111500	262354847	1867	1867	1867	1867	4
455	20241023	111400	262347379	1857	1866	1866	1857	2760
456	20241023	111300	257220212	1866	1866	1866	1866	0
457	20241023	111200	257220212	1866	1866	1866	1866	0
458	20241023	111100	257220212	1866	1867	1867	1866	1329
459	20241023	111000	254738975	1867	1867	1867	1867	0
460	20241023	110900	254738975	1867	1867	1867	1867	0
461	20241023	110800	254738975	1867	1867	1867	1867	0
462	20241023	110700	254738975	1867	1867	1867	1867	0
463	20241023	110600	254738975	1867	1867	1867	1867	0
464	20241023	110500	254738975	1867	1867	1867	1867	0
465	20241023	110400	254738975	1867	1867	1867	1867	5
466	20241023	110300	254729640	1867	1867	1867	1867	1
467	20241023	110200	254727773	1870	1867	1870	1867	13
468	20241023	110100	254703493	1870	1870	1870	1870	0
469	20241023	110000	254703493	1870	1870	1870	1870	101
470	20241023	105900	254514623	1869	1869	1869	1869	830
471	20241023	105800	252963353	1867	1867	1867	1867	0
472	20241023	105700	252963353	1867	1867	1867	1867	0
473	20241023	105600	252963353	1867	1867	1867	1867	583
474	20241023	105500	251874892	1870	1870	1870	1870	1
475	20241023	105400	251873022	1869	1866	1869	1866	137
476	20241023	105300	251617080	1866	1863	1866	1863	22
477	20241023	105200	251576031	1860	1860	1860	1860	0
478	20241023	105100	251576031	1860	1860	1860	1860	15
479	20241023	105000	251548131	1863	1865	1865	1863	40
480	20241023	104900	251473561	1865	1865	1865	1865	265
481	20241023	104800	250979336	1865	1865	1865	1865	0
482	20241023	104700	250979336	1865	1865	1865	1865	0
483	20241023	104600	250979336	1865	1865	1865	1865	111
484	20241023	104500	250772321	1865	1865	1865	1865	0
485	20241023	104400	250772321	1865	1865	1865	1865	0
486	20241023	104300	250772321	1865	1860	1865	1860	295
487	20241023	104200	250223608	1857	1857	1857	1857	1
488	20241023	104100	250221751	1856	1856	1856	1856	1
489	20241023	104000	250219895	1856	1856	1856	1856	50
490	20241023	103900	250127095	1860	1856	1860	1856	21
491	20241023	103800	250088087	1856	1856	1856	1856	0
492	20241023	103700	250088087	1856	1856	1856	1856	0
493	20241023	103600	250088087	1856	1856	1856	1856	40
494	20241023	103500	250013847	1854	1854	1854	1854	0
495	20241023	103400	250013847	1854	1854	1854	1854	500
496	20241023	103300	249086847	1856	1856	1856	1856	300
497	20241023	103200	248530047	1856	1856	1856	1856	460
498	20241023	103100	247676287	1854	1854	1854	1854	0
499	20241023	103000	247676287	1854	1854	1854	1854	2800
500	20241023	102900	242485087	1854	1854	1854	1854	6443
501	20241023	102800	230539765	1854	1854	1854	1854	310
502	20241023	102700	229965025	1858	1858	1858	1858	100
503	20241023	102600	229779225	1859	1859	1859	1859	0
504	20241023	102500	229779225	1859	1859	1859	1859	1
505	20241023	102400	229777366	1854	1854	1854	1854	0
506	20241023	102300	229777366	1854	1854	1854	1854	420
507	20241023	102200	228998686	1855	1855	1855	1855	0
508	20241023	102100	228998686	1855	1855	1855	1855	0
509	20241023	102000	228998686	1855	1855	1855	1855	0
510	20241023	101900	228998686	1855	1855	1855	1855	0
511	20241023	101800	228998686	1855	1856	1856	1854	3684
512	20241023	101700	222164864	1857	1858	1858	1857	6091
513	20241023	101600	210848191	1858	1858	1858	1858	0
514	20241023	101500	210848191	1858	1858	1858	1858	0
515	20241023	101400	210848191	1858	1860	1860	1858	1472
516	20241023	101300	208112271	1860	1870	1870	1860	473
517	20241023	101200	207232451	1870	1870	1870	1870	0
518	20241023	101100	207232451	1870	1870	1870	1870	0
519	20241023	101000	207232451	1870	1870	1870	1870	0
520	20241023	100900	207232451	1870	1870	1870	1870	0
521	20241023	100800	207232451	1870	1870	1870	1870	9
522	20241023	100700	207215621	1858	1870	1870	1858	682
523	20241023	100600	205948256	1870	1870	1870	1870	0
524	20241023	100500	205948256	1870	1860	1870	1859	3612
525	20241023	100400	199231037	1860	1860	1860	1860	0
526	20241023	100300	199231037	1860	1860	1860	1860	1100
527	20241023	100200	197185037	1859	1859	1859	1859	312
528	20241023	100100	196605029	1871	1871	1871	1871	0
529	20241023	100000	196605029	1871	1860	1871	1858	5055
530	20241023	095900	187189325	1871	1862	1871	1862	141
531	20241023	095800	186926729	1860	1860	1860	1860	123
532	20241023	095700	186697949	1857	1860	1860	1857	300
533	20241023	095600	186140816	1863	1865	1865	1863	2501
534	20241023	095500	181476453	1865	1866	1866	1865	1031
535	20241023	095400	179552737	1877	1877	1877	1877	0
536	20241023	095300	179552737	1877	1878	1878	1877	591
537	20241023	095200	178442843	1878	1867	1878	1867	785
538	20241023	095100	176977237	1869	1869	1869	1869	0
539	20241023	095000	176977237	1869	1869	1869	1869	0
540	20241023	094900	176977237	1869	1873	1873	1869	6234
541	20241023	094800	165319850	1884	1873	1884	1873	599
542	20241023	094700	164197901	1888	1888	1888	1888	0
543	20241023	094600	164197901	1888	1888	1888	1888	0
544	20241023	094500	164197901	1888	1888	1888	1888	11
545	20241023	094400	164177133	1888	1888	1888	1888	6
546	20241023	094300	164165805	1877	1878	1879	1869	10851
547	20241023	094200	143822118	1879	1879	1879	1879	13
548	20241023	094100	143797691	1879	1881	1888	1877	5094
549	20241023	094000	134224203	1889	1889	1889	1889	80
550	20241023	093900	134073083	1890	1886	1890	1880	11724
551	20241023	093800	112012263	1891	1887	1891	1886	1502
552	20241023	093700	109179351	1891	1891	1891	1891	0
553	20241023	093600	109179351	1891	1889	1891	1885	1773
554	20241023	093500	105837210	1891	1889	1891	1889	2731
555	20241023	093400	100676113	1889	1887	1889	1882	1697
556	20241023	093300	97473311	1887	1886	1887	1886	144
557	20241023	093200	97201725	1886	1879	1886	1879	10038
558	20241023	093100	78311003	1876	1876	1876	1876	1799
559	20241023	093000	74936079	1875	1877	1877	1875	94
560	20241023	092900	74759644	1877	1881	1881	1877	263
561	20241023	092800	74265985	1877	1882	1883	1877	1478
562	20241023	092700	71484284	1883	1879	1883	1879	4503
563	20241023	092600	63020141	1878	1877	1878	1877	397
564	20241023	092500	62274847	1875	1872	1875	1872	2923
565	20241023	092400	56797335	1871	1869	1871	1869	4518
566	20241023	092300	48346977	1868	1863	1868	1863	4877
567	20241023	092200	39255114	1855	1855	1855	1855	50
568	20241023	092100	39162364	1855	1855	1855	1855	24
569	20241023	092000	39117844	1855	1859	1859	1855	862
570	20241023	091900	37516786	1863	1859	1863	1859	30
571	20241023	091800	37461012	1860	1860	1860	1860	0
572	20241023	091700	37461012	1860	1856	1860	1855	14473
573	20241023	091600	10542122	1858	1860	1860	1858	626
574	20241023	091500	9378014	1858	1858	1858	1858	45
575	20241023	091400	9294404	1858	1860	1860	1858	198
576	20241023	091300	8926332	1865	1859	1865	1859	38
577	20241023	091200	8855684	1859	1860	1860	1859	100
578	20241023	091100	8669708	1867	1867	1867	1867	0
579	20241023	091000	8669708	1867	1867	1867	1867	69
580	20241023	090900	8540885	1867	1867	1867	1867	5
581	20241023	090800	8531550	1867	1867	1867	1867	51
582	20241023	090700	8436333	1867	1866	1867	1866	122
583	20241023	090600	8208569	1865	1865	1865	1865	697
584	20241023	090500	6908664	1859	1858	1865	1858	115
585	20241023	090400	6694859	1858	1859	1859	1858	250
586	20241023	090300	6230294	1859	1853	1863	1853	1655
587	20241023	090200	3160158	1853	1854	1854	1853	1033
588	20241023	090100	1245469	1854	1853	1859	1853	324
589	20241023	090000	644713	1856	1851	1856	1851	348