KissMeData/006050/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184700	457715158	1884	1884	1884	1884	1597
3	20241017	184600	457715158	1884	1884	1884	1884	0
4	20241017	184500	457715158	1884	1884	1884	1884	0
5	20241017	184400	457715158	1884	1884	1884	1884	0
6	20241017	184300	457715158	1884	1884	1884	1884	0
7	20241017	184200	457715158	1884	1884	1884	1884	0
8	20241017	184100	457715158	1884	1884	1884	1884	0
9	20241017	184000	457715158	1884	1884	1884	1884	0
10	20241017	183900	457715158	1884	1884	1884	1884	0
11	20241017	183800	457715158	1884	1884	1884	1884	0
12	20241017	183700	457715158	1884	1884	1884	1884	0
13	20241017	183600	457715158	1884	1884	1884	1884	0
14	20241017	183500	457715158	1884	1884	1884	1884	0
15	20241017	183400	457715158	1884	1884	1884	1884	0
16	20241017	183300	457715158	1884	1884	1884	1884	0
17	20241017	183200	457715158	1884	1884	1884	1884	0
18	20241017	183100	457715158	1884	1884	1884	1884	0
19	20241017	183000	457715158	1884	1884	1884	1884	0
20	20241017	182900	457715158	1884	1884	1884	1884	0
21	20241017	182800	457715158	1884	1884	1884	1884	0
22	20241017	182700	457715158	1884	1884	1884	1884	0
23	20241017	182600	457715158	1884	1884	1884	1884	0
24	20241017	182500	457715158	1884	1884	1884	1884	0
25	20241017	182400	457715158	1884	1884	1884	1884	0
26	20241017	182300	457715158	1884	1884	1884	1884	0
27	20241017	182200	457715158	1884	1884	1884	1884	0
28	20241017	182100	457715158	1884	1884	1884	1884	0
29	20241017	182000	457715158	1884	1884	1884	1884	0
30	20241017	181900	457715158	1884	1884	1884	1884	0
31	20241017	181800	457715158	1884	1884	1884	1884	0
32	20241017	181700	457715158	1884	1884	1884	1884	1597
33	20241017	181600	457715158	1884	1884	1884	1884	0
34	20241017	181500	457715158	1884	1884	1884	1884	0
35	20241017	181400	457715158	1884	1884	1884	1884	0
36	20241017	181300	457715158	1884	1884	1884	1884	0
37	20241017	181200	457715158	1884	1884	1884	1884	0
38	20241017	181100	457715158	1884	1884	1884	1884	0
39	20241017	181000	457715158	1884	1884	1884	1884	0
40	20241017	180900	457715158	1884	1884	1884	1884	0
41	20241017	180800	457715158	1884	1884	1884	1884	0
42	20241017	180700	457715158	1884	1884	1884	1884	0
43	20241017	180600	457715158	1884	1884	1884	1884	0
44	20241017	180500	457715158	1884	1884	1884	1884	0
45	20241017	180400	457715158	1884	1884	1884	1884	0
46	20241017	180300	457715158	1884	1884	1884	1884	0
47	20241017	180200	457715158	1884	1884	1884	1884	0
48	20241017	180100	457715158	1884	1884	1884	1884	0
49	20241017	180000	457715158	1884	1884	1884	1884	0
50	20241017	175900	457715158	1884	1884	1884	1884	0
51	20241017	175800	457715158	1884	1884	1884	1884	0
52	20241017	175700	457715158	1884	1884	1884	1884	0
53	20241017	175600	457715158	1884	1884	1884	1884	0
54	20241017	175500	457715158	1884	1884	1884	1884	0
55	20241017	175400	457715158	1884	1884	1884	1884	0
56	20241017	175300	457715158	1884	1884	1884	1884	0
57	20241017	175200	457715158	1884	1884	1884	1884	0
58	20241017	175100	457715158	1884	1884	1884	1884	0
59	20241017	175000	457715158	1884	1884	1884	1884	0
60	20241017	174900	457715158	1884	1884	1884	1884	0
61	20241017	174800	457715158	1884	1884	1884	1884	0
62	20241017	174700	457715158	1884	1884	1884	1884	1597
63	20241017	174600	457715158	1884	1884	1884	1884	0
64	20241017	174500	457715158	1884	1884	1884	1884	0
65	20241017	174400	457715158	1884	1884	1884	1884	0
66	20241017	174300	457715158	1884	1884	1884	1884	0
67	20241017	174200	457715158	1884	1884	1884	1884	0
68	20241017	174100	457715158	1884	1884	1884	1884	0
69	20241017	174000	457715158	1884	1884	1884	1884	0
70	20241017	173900	457715158	1884	1884	1884	1884	0
71	20241017	173800	457715158	1884	1884	1884	1884	0
72	20241017	173700	457715158	1884	1884	1884	1884	0
73	20241017	173600	457715158	1884	1884	1884	1884	0
74	20241017	173500	457715158	1884	1884	1884	1884	0
75	20241017	173400	457715158	1884	1884	1884	1884	0
76	20241017	173300	457715158	1884	1884	1884	1884	0
77	20241017	173200	457715158	1884	1884	1884	1884	0
78	20241017	173100	457715158	1884	1884	1884	1884	0
79	20241017	173000	457715158	1884	1884	1884	1884	0
80	20241017	172900	457715158	1884	1884	1884	1884	0
81	20241017	172800	457715158	1884	1884	1884	1884	0
82	20241017	172700	457715158	1884	1884	1884	1884	0
83	20241017	172600	457715158	1884	1884	1884	1884	0
84	20241017	172500	457715158	1884	1884	1884	1884	0
85	20241017	172400	457715158	1884	1884	1884	1884	0
86	20241017	172300	457715158	1884	1884	1884	1884	0
87	20241017	172200	457715158	1884	1884	1884	1884	0
88	20241017	172100	457715158	1884	1884	1884	1884	0
89	20241017	172000	457715158	1884	1884	1884	1884	0
90	20241017	171900	457715158	1884	1884	1884	1884	0
91	20241017	171800	457715158	1884	1884	1884	1884	0
92	20241017	171700	457715158	1884	1884	1884	1884	1597
93	20241017	171600	457715158	1884	1884	1884	1884	0
94	20241017	171500	457715158	1884	1884	1884	1884	0
95	20241017	171400	457715158	1884	1884	1884	1884	0
96	20241017	171300	457715158	1884	1884	1884	1884	0
97	20241017	171200	457715158	1884	1884	1884	1884	0
98	20241017	171100	457715158	1884	1884	1884	1884	0
99	20241017	171000	457715158	1884	1884	1884	1884	0
100	20241017	170900	457715158	1884	1884	1884	1884	0
101	20241017	170800	457715158	1884	1884	1884	1884	0
102	20241017	170700	457715158	1884	1884	1884	1884	0
103	20241017	170600	457715158	1884	1884	1884	1884	0
104	20241017	170500	457715158	1884	1884	1884	1884	0
105	20241017	170400	457715158	1884	1884	1884	1884	0
106	20241017	170300	457715158	1884	1884	1884	1884	0
107	20241017	170200	457715158	1884	1884	1884	1884	0
108	20241017	170100	457715158	1884	1884	1884	1884	0
109	20241017	170000	457715158	1884	1884	1884	1884	0
110	20241017	165900	457715158	1884	1884	1884	1884	0
111	20241017	165800	457715158	1884	1884	1884	1884	0
112	20241017	165700	457715158	1884	1884	1884	1884	0
113	20241017	165600	457715158	1884	1884	1884	1884	0
114	20241017	165500	457715158	1884	1884	1884	1884	0
115	20241017	165400	457715158	1884	1884	1884	1884	0
116	20241017	165300	457715158	1884	1884	1884	1884	0
117	20241017	165200	457715158	1884	1884	1884	1884	0
118	20241017	165100	457715158	1884	1884	1884	1884	0
119	20241017	165000	457715158	1884	1884	1884	1884	0
120	20241017	164900	457715158	1884	1884	1884	1884	0
121	20241017	164800	457715158	1884	1884	1884	1884	0
122	20241017	164700	457715158	1884	1884	1884	1884	1597
123	20241017	164600	457715158	1884	1884	1884	1884	0
124	20241017	164500	457715158	1884	1884	1884	1884	0
125	20241017	164400	457715158	1884	1884	1884	1884	0
126	20241017	164300	457715158	1884	1884	1884	1884	0
127	20241017	164200	457715158	1884	1884	1884	1884	0
128	20241017	164100	457715158	1884	1884	1884	1884	0
129	20241017	164000	457715158	1884	1884	1884	1884	0
130	20241017	163900	457715158	1884	1884	1884	1884	0
131	20241017	163800	457715158	1884	1884	1884	1884	0
132	20241017	163700	457715158	1884	1884	1884	1884	0
133	20241017	163600	457715158	1884	1884	1884	1884	0
134	20241017	163500	457715158	1884	1884	1884	1884	0
135	20241017	163400	457715158	1884	1884	1884	1884	0
136	20241017	163300	457715158	1884	1884	1884	1884	0
137	20241017	163200	457715158	1884	1884	1884	1884	0
138	20241017	163100	457715158	1884	1884	1884	1884	0
139	20241017	163000	457715158	1884	1884	1884	1884	0
140	20241017	162900	457715158	1884	1884	1884	1884	0
141	20241017	162800	457715158	1884	1884	1884	1884	0
142	20241017	162700	457715158	1884	1884	1884	1884	0
143	20241017	162600	457715158	1884	1884	1884	1884	0
144	20241017	162500	457715158	1884	1884	1884	1884	0
145	20241017	162400	457715158	1884	1884	1884	1884	0
146	20241017	162300	457715158	1884	1884	1884	1884	0
147	20241017	162200	457715158	1884	1884	1884	1884	0
148	20241017	162100	457715158	1884	1884	1884	1884	0
149	20241017	162000	457715158	1884	1884	1884	1884	0
150	20241017	161900	457715158	1884	1884	1884	1884	0
151	20241017	161800	457715158	1884	1884	1884	1884	0
152	20241017	161700	457715158	1884	1884	1884	1884	1597
153	20241017	161600	457715158	1884	1884	1884	1884	0
154	20241017	161500	457715158	1884	1884	1884	1884	0
155	20241017	161400	457715158	1884	1884	1884	1884	0
156	20241017	161300	457715158	1884	1884	1884	1884	0
157	20241017	161200	457715158	1884	1884	1884	1884	0
158	20241017	161100	457715158	1884	1884	1884	1884	0
159	20241017	161000	457715158	1884	1884	1884	1884	0
160	20241017	160900	457715158	1884	1884	1884	1884	0
161	20241017	160800	457715158	1884	1884	1884	1884	0
162	20241017	160700	457715158	1884	1884	1884	1884	0
163	20241017	160600	457715158	1884	1884	1884	1884	0
164	20241017	160500	457715158	1884	1884	1884	1884	0
165	20241017	160400	457715158	1884	1884	1884	1884	0
166	20241017	160300	457715158	1884	1884	1884	1884	0
167	20241017	160200	457715158	1884	1884	1884	1884	0
168	20241017	160100	457715158	1884	1884	1884	1884	0
169	20241017	160000	457715158	1884	1884	1884	1884	0
170	20241017	155900	457715158	1884	1884	1884	1884	0
171	20241017	155800	457715158	1884	1884	1884	1884	0
172	20241017	155700	457715158	1884	1884	1884	1884	0
173	20241017	155600	457715158	1884	1884	1884	1884	0
174	20241017	155500	457715158	1884	1884	1884	1884	0
175	20241017	155400	457715158	1884	1884	1884	1884	0
176	20241017	155300	457715158	1884	1884	1884	1884	0
177	20241017	155200	457715158	1884	1884	1884	1884	0
178	20241017	155100	457715158	1884	1884	1884	1884	0
179	20241017	155000	457715158	1884	1884	1884	1884	0
180	20241017	154900	457715158	1884	1884	1884	1884	0
181	20241017	154800	457715158	1884	1884	1884	1884	0
182	20241017	154700	457715158	1884	1884	1884	1884	1597
183	20241017	154600	457715158	1884	1884	1884	1884	0
184	20241017	154500	457715158	1884	1884	1884	1884	0
185	20241017	154400	457715158	1884	1884	1884	1884	0
186	20241017	154300	457715158	1884	1884	1884	1884	0
187	20241017	154200	457715158	1884	1884	1884	1884	0
188	20241017	154100	457715158	1884	1884	1884	1884	0
189	20241017	154000	457715158	1884	1884	1884	1884	0
190	20241017	153900	457715158	1884	1884	1884	1884	0
191	20241017	153800	457715158	1884	1884	1884	1884	0
192	20241017	153700	457715158	1884	1884	1884	1884	0
193	20241017	153600	457715158	1884	1884	1884	1884	0
194	20241017	153500	457715158	1884	1884	1884	1884	0
195	20241017	153400	457715158	1884	1884	1884	1884	0
196	20241017	153300	457715158	1884	1884	1884	1884	0
197	20241017	153200	457715158	1884	1884	1884	1884	0
198	20241017	153100	457715158	1884	1884	1884	1884	0
199	20241017	153000	457715158	1884	1884	1884	1884	1597
200	20241017	152900	454706410	1882	1882	1882	1882	0
201	20241017	152800	454706410	1882	1882	1882	1882	0
202	20241017	152700	454706410	1882	1882	1882	1882	0
203	20241017	152600	454706410	1882	1882	1882	1882	0
204	20241017	152500	454706410	1882	1882	1882	1882	0
205	20241017	152400	454706410	1882	1882	1882	1882	0
206	20241017	152300	454706410	1882	1882	1882	1882	0
207	20241017	152200	454706410	1882	1882	1882	1882	0
208	20241017	152100	454706410	1882	1882	1882	1882	0
209	20241017	152000	454706410	1882	1882	1882	1882	0
210	20241017	151900	454706410	1882	1884	1884	1882	225
211	20241017	151800	454282518	1884	1884	1884	1884	0
212	20241017	151700	454282518	1884	1884	1884	1884	1
213	20241017	151600	454280634	1884	1882	1884	1882	901
214	20241017	151500	452584950	1884	1884	1884	1884	0
215	20241017	151400	452584950	1884	1884	1884	1880	389
216	20241017	151300	451853594	1885	1885	1885	1885	0
217	20241017	151200	451853594	1885	1885	1885	1880	25205
218	20241017	151100	404434480	1885	1882	1885	1882	29
219	20241017	151000	404379893	1885	1886	1886	1885	432
220	20241017	150900	403565229	1885	1885	1885	1885	0
221	20241017	150800	403565229	1885	1885	1885	1885	1000
222	20241017	150700	401680229	1885	1883	1885	1883	2287
223	20241017	150600	397371234	1885	1885	1885	1885	2000
224	20241017	150500	393601234	1886	1887	1887	1886	3433
225	20241017	150400	387125619	1889	1887	1889	1887	1002
226	20241017	150300	385234841	1889	1888	1889	1888	817
227	20241017	150200	383692336	1888	1888	1888	1888	17
228	20241017	150100	383660240	1887	1886	1888	1886	8213
229	20241017	150000	368165140	1886	1883	1886	1883	3802
230	20241017	145900	360998774	1886	1883	1886	1883	4
231	20241017	145800	360991233	1886	1886	1886	1886	0
232	20241017	145700	360991233	1886	1884	1886	1884	2503
233	20241017	145600	356275575	1886	1886	1886	1886	0
234	20241017	145500	356275575	1886	1886	1886	1886	0
235	20241017	145400	356275575	1886	1886	1886	1886	0
236	20241017	145300	356275575	1886	1886	1886	1886	9
237	20241017	145200	356258601	1885	1885	1885	1885	0
238	20241017	145100	356258601	1885	1885	1885	1885	100
239	20241017	145000	356070101	1886	1886	1886	1886	0
240	20241017	144900	356070101	1886	1886	1886	1886	0
241	20241017	144800	356070101	1886	1886	1886	1886	0
242	20241017	144700	356070101	1886	1886	1886	1886	0
243	20241017	144600	356070101	1886	1886	1886	1886	0
244	20241017	144500	356070101	1886	1883	1886	1883	501
245	20241017	144400	355126715	1886	1886	1886	1886	90
246	20241017	144300	354956975	1886	1885	1886	1882	1357
247	20241017	144200	352400100	1885	1885	1885	1885	1
248	20241017	144100	352398215	1885	1885	1885	1885	10
249	20241017	144000	352379365	1885	1881	1885	1881	36
250	20241017	143900	352311641	1886	1886	1886	1886	1230
251	20241017	143800	349991861	1886	1885	1886	1885	2521
252	20241017	143700	345239773	1885	1884	1885	1878	1983
253	20241017	143600	341504660	1884	1884	1884	1884	1034
254	20241017	143500	339556604	1884	1884	1884	1884	0
255	20241017	143400	339556604	1884	1884	1884	1884	0
256	20241017	143300	339556604	1884	1884	1884	1884	0
257	20241017	143200	339556604	1884	1884	1884	1884	0
258	20241017	143100	339556604	1884	1884	1884	1884	0
259	20241017	143000	339556604	1884	1884	1884	1884	0
260	20241017	142900	339556604	1884	1884	1884	1884	0
261	20241017	142800	339556604	1884	1884	1884	1884	200
262	20241017	142700	339179804	1884	1877	1884	1877	90
263	20241017	142600	339010727	1885	1885	1885	1885	0
264	20241017	142500	339010727	1885	1877	1885	1877	9
265	20241017	142400	338993826	1886	1886	1886	1886	0
266	20241017	142300	338993826	1886	1886	1886	1886	0
267	20241017	142200	338993826	1886	1877	1886	1877	1401
268	20241017	142100	336364140	1886	1886	1886	1886	1
269	20241017	142000	336362254	1878	1878	1878	1878	3500
270	20241017	141900	329789254	1886	1886	1886	1886	0
271	20241017	141800	329789254	1886	1886	1886	1886	0
272	20241017	141700	329789254	1886	1877	1886	1876	4928
273	20241017	141600	320539330	1886	1886	1886	1886	0
274	20241017	141500	320539330	1886	1886	1886	1886	0
275	20241017	141400	320539330	1886	1886	1886	1886	0
276	20241017	141300	320539330	1886	1885	1886	1885	1626
277	20241017	141200	317473221	1885	1885	1885	1885	773
278	20241017	141100	316016116	1885	1885	1885	1885	4
279	20241017	141000	316008576	1885	1885	1885	1885	500
280	20241017	140900	315066076	1885	1885	1885	1885	0
281	20241017	140800	315066076	1885	1885	1885	1885	0
282	20241017	140700	315066076	1885	1878	1885	1878	485
283	20241017	140600	314155239	1878	1878	1878	1878	58
284	20241017	140500	314046315	1885	1885	1885	1885	0
285	20241017	140400	314046315	1885	1885	1885	1885	0
286	20241017	140300	314046315	1885	1885	1885	1885	800
287	20241017	140200	312538315	1885	1885	1885	1885	1
288	20241017	140100	312536430	1884	1884	1884	1884	0
289	20241017	140000	312536430	1884	1884	1885	1884	45
290	20241017	135900	312451648	1885	1883	1885	1883	564
291	20241017	135800	311389072	1885	1883	1885	1883	2
292	20241017	135700	311385304	1885	1885	1885	1885	435
293	20241017	135600	310565329	1885	1885	1885	1884	4
294	20241017	135500	310557791	1882	1883	1883	1882	601
295	20241017	135400	309426708	1884	1884	1884	1884	0
296	20241017	135300	309426708	1884	1876	1884	1876	661
297	20241017	135200	308182604	1877	1879	1879	1877	4940
298	20241017	135100	298910221	1885	1877	1885	1876	2019
299	20241017	135000	295120639	1885	1886	1886	1885	17
300	20241017	134900	295088582	1878	1878	1878	1878	5525
301	20241017	134800	284712632	1879	1883	1883	1879	475
302	20241017	134700	283820050	1884	1884	1884	1884	1
303	20241017	134600	283818166	1886	1885	1886	1885	2840
304	20241017	134500	278462066	1886	1885	1886	1885	3855
305	20241017	134400	271193996	1885	1885	1885	1885	0
306	20241017	134300	271193996	1885	1885	1885	1885	0
307	20241017	134200	271193996	1885	1882	1885	1882	352
308	20241017	134100	270531529	1883	1883	1883	1883	1
309	20241017	134000	270529646	1885	1885	1885	1885	2
310	20241017	133900	270525876	1885	1883	1885	1883	3516
311	20241017	133800	263901930	1883	1883	1883	1883	5
312	20241017	133700	263892515	1883	1883	1883	1883	0
313	20241017	133600	263892515	1883	1883	1883	1883	0
314	20241017	133500	263892515	1883	1883	1883	1883	0
315	20241017	133400	263892515	1883	1883	1883	1883	0
316	20241017	133300	263892515	1883	1883	1883	1883	200
317	20241017	133200	263515915	1883	1883	1883	1883	200
318	20241017	133100	263139315	1884	1884	1884	1884	0
319	20241017	133000	263139315	1884	1884	1884	1884	0
320	20241017	132900	263139315	1884	1884	1884	1884	20
321	20241017	132800	263101635	1884	1884	1884	1884	0
322	20241017	132700	263101635	1884	1884	1884	1884	0
323	20241017	132600	263101635	1884	1884	1884	1884	0
324	20241017	132500	263101635	1884	1884	1884	1884	0
325	20241017	132400	263101635	1884	1884	1884	1884	0
326	20241017	132300	263101635	1884	1884	1884	1884	0
327	20241017	132200	263101635	1884	1884	1884	1884	0
328	20241017	132100	263101635	1884	1884	1884	1883	67
329	20241017	132000	262975408	1883	1883	1883	1883	1
330	20241017	131900	262973525	1884	1884	1884	1884	0
331	20241017	131800	262973525	1884	1884	1884	1884	4480
332	20241017	131700	254533205	1884	1884	1884	1884	0
333	20241017	131600	254533205	1884	1884	1884	1884	0
334	20241017	131500	254533205	1884	1884	1884	1884	0
335	20241017	131400	254533205	1884	1879	1884	1877	303
336	20241017	131300	253964405	1884	1884	1884	1884	0
337	20241017	131200	253964405	1884	1884	1884	1884	0
338	20241017	131100	253964405	1884	1884	1884	1884	0
339	20241017	131000	253964405	1884	1884	1884	1884	0
340	20241017	130900	253964405	1884	1884	1884	1884	0
341	20241017	130800	253964405	1884	1884	1884	1884	0
342	20241017	130700	253964405	1884	1884	1884	1884	0
343	20241017	130600	253964405	1884	1883	1884	1883	6369
344	20241017	130500	241971577	1884	1884	1884	1884	500
345	20241017	130400	241029577	1884	1884	1884	1884	0
346	20241017	130300	241029577	1884	1884	1884	1884	0
347	20241017	130200	241029577	1884	1884	1884	1884	0
348	20241017	130100	241029577	1884	1884	1884	1884	500
349	20241017	130000	240087577	1884	1884	1884	1884	0
350	20241017	125900	240087577	1884	1878	1884	1878	2504
351	20241017	125800	235385035	1877	1877	1877	1877	0
352	20241017	125700	235385035	1877	1877	1877	1877	0
353	20241017	125600	235385035	1877	1877	1877	1877	1
354	20241017	125500	235383158	1877	1877	1877	1877	0
355	20241017	125400	235383158	1877	1877	1877	1877	265
356	20241017	125300	234885753	1878	1878	1878	1878	0
357	20241017	125200	234885753	1878	1878	1878	1878	0
358	20241017	125100	234885753	1878	1878	1878	1878	1655
359	20241017	125000	231777663	1877	1877	1877	1877	0
360	20241017	124900	231777663	1877	1877	1877	1877	0
361	20241017	124800	231777663	1877	1877	1877	1877	0
362	20241017	124700	231777663	1877	1877	1877	1877	200
363	20241017	124600	231402263	1877	1877	1877	1877	0
364	20241017	124500	231402263	1877	1877	1877	1877	0
365	20241017	124400	231402263	1877	1877	1877	1877	0
366	20241017	124300	231402263	1877	1877	1877	1877	27
367	20241017	124200	231351584	1878	1878	1878	1878	0
368	20241017	124100	231351584	1878	1878	1878	1878	0
369	20241017	124000	231351584	1878	1878	1878	1878	0
370	20241017	123900	231351584	1878	1878	1878	1878	0
371	20241017	123800	231351584	1878	1878	1878	1878	0
372	20241017	123700	231351584	1878	1878	1878	1878	22
373	20241017	123600	231310268	1878	1878	1878	1878	7723
374	20241017	123500	216806474	1885	1885	1885	1885	0
375	20241017	123400	216806474	1885	1885	1885	1885	0
376	20241017	123300	216806474	1885	1885	1885	1885	0
377	20241017	123200	216806474	1885	1885	1885	1885	0
378	20241017	123100	216806474	1885	1885	1885	1885	0
379	20241017	123000	216806474	1885	1885	1885	1885	0
380	20241017	122900	216806474	1885	1885	1885	1885	0
381	20241017	122800	216806474	1885	1885	1885	1885	0
382	20241017	122700	216806474	1885	1885	1885	1885	0
383	20241017	122600	216806474	1885	1885	1885	1885	0
384	20241017	122500	216806474	1885	1885	1885	1885	0
385	20241017	122400	216806474	1885	1885	1885	1885	0
386	20241017	122300	216806474	1885	1885	1885	1885	0
387	20241017	122200	216806474	1885	1885	1885	1885	0
388	20241017	122100	216806474	1885	1885	1885	1885	248
389	20241017	122000	216338994	1885	1885	1885	1885	100
390	20241017	121900	216150494	1885	1885	1885	1885	0
391	20241017	121800	216150494	1885	1885	1885	1885	50
392	20241017	121700	216056244	1885	1885	1885	1885	0
393	20241017	121600	216056244	1885	1885	1885	1885	0
394	20241017	121500	216056244	1885	1885	1885	1885	0
395	20241017	121400	216056244	1885	1885	1885	1885	0
396	20241017	121300	216056244	1885	1885	1885	1885	87
397	20241017	121200	215892249	1885	1885	1885	1885	0
398	20241017	121100	215892249	1885	1885	1885	1885	0
399	20241017	121000	215892249	1885	1885	1885	1885	0
400	20241017	120900	215892249	1885	1885	1885	1885	0
401	20241017	120800	215892249	1885	1885	1885	1885	0
402	20241017	120700	215892249	1885	1885	1885	1885	0
403	20241017	120600	215892249	1885	1885	1885	1885	0
404	20241017	120500	215892249	1885	1885	1885	1885	0
405	20241017	120400	215892249	1885	1885	1885	1885	0
406	20241017	120300	215892249	1885	1885	1885	1885	0
407	20241017	120200	215892249	1885	1885	1885	1885	0
408	20241017	120100	215892249	1885	1885	1885	1885	0
409	20241017	120000	215892249	1885	1877	1885	1877	486
410	20241017	115900	214980019	1876	1877	1877	1876	1614
411	20241017	115800	211952133	1877	1877	1877	1877	0
412	20241017	115700	211952133	1877	1877	1877	1877	0
413	20241017	115600	211952133	1877	1877	1877	1877	0
414	20241017	115500	211952133	1877	1877	1877	1877	0
415	20241017	115400	211952133	1877	1877	1877	1877	2114
416	20241017	115300	207984155	1885	1885	1885	1885	0
417	20241017	115200	207984155	1885	1885	1885	1885	0
418	20241017	115100	207984155	1885	1876	1885	1876	3
419	20241017	115000	207978518	1885	1885	1885	1885	0
420	20241017	114900	207978518	1885	1885	1885	1885	0
421	20241017	114800	207978518	1885	1885	1885	1885	0
422	20241017	114700	207978518	1885	1885	1885	1885	0
423	20241017	114600	207978518	1885	1885	1885	1885	0
424	20241017	114500	207978518	1885	1885	1885	1885	0
425	20241017	114400	207978518	1885	1885	1885	1885	0
426	20241017	114300	207978518	1885	1885	1885	1885	1
427	20241017	114200	207976633	1875	1875	1875	1875	25
428	20241017	114100	207929758	1885	1885	1885	1885	0
429	20241017	114000	207929758	1885	1877	1885	1877	800
430	20241017	113900	206428150	1877	1877	1877	1877	0
431	20241017	113800	206428150	1877	1877	1877	1877	0
432	20241017	113700	206428150	1877	1877	1877	1876	5118
433	20241017	113600	196821689	1886	1886	1886	1886	0
434	20241017	113500	196821689	1886	1886	1886	1886	0
435	20241017	113400	196821689	1886	1877	1886	1877	2
436	20241017	113300	196817926	1885	1884	1885	1884	3069
437	20241017	113200	191032929	1884	1884	1884	1884	1
438	20241017	113100	191031045	1884	1884	1884	1884	28
439	20241017	113000	190978293	1885	1885	1885	1885	0
440	20241017	112900	190978293	1885	1882	1885	1877	107
441	20241017	112800	190777375	1886	1886	1886	1886	0
442	20241017	112700	190777375	1886	1886	1886	1886	0
443	20241017	112600	190777375	1886	1886	1886	1886	0
444	20241017	112500	190777375	1886	1884	1886	1882	2003
445	20241017	112400	187007665	1886	1886	1886	1886	1800
446	20241017	112300	183612865	1886	1886	1886	1886	0
447	20241017	112200	183612865	1886	1886	1886	1886	10
448	20241017	112100	183594005	1886	1886	1886	1886	10
449	20241017	112000	183575145	1886	1886	1886	1886	2
450	20241017	111900	183571373	1886	1886	1886	1886	3
451	20241017	111800	183565715	1886	1886	1886	1886	5
452	20241017	111700	183556285	1885	1883	1885	1883	3813
453	20241017	111600	176370264	1883	1882	1883	1882	3892
454	20241017	111500	169042607	1882	1882	1882	1882	10
455	20241017	111400	169023787	1882	1882	1882	1882	0
456	20241017	111300	169023787	1882	1882	1882	1882	1275
457	20241017	111200	166624237	1882	1882	1882	1882	0
458	20241017	111100	166624237	1882	1881	1882	1881	5671
459	20241017	111000	155953368	1881	1880	1881	1880	1371
460	20241017	110900	153375517	1880	1880	1880	1880	496
461	20241017	110800	152443037	1880	1878	1880	1877	703
462	20241017	110700	151122767	1877	1877	1877	1877	100
463	20241017	110600	150935067	1877	1877	1877	1877	100
464	20241017	110500	150747367	1880	1880	1880	1880	1
465	20241017	110400	150745487	1877	1877	1877	1877	30
466	20241017	110300	150689177	1880	1880	1880	1880	0
467	20241017	110200	150689177	1880	1880	1880	1880	1000
468	20241017	110100	148809177	1881	1881	1881	1881	1
469	20241017	110000	148807296	1878	1878	1878	1878	2000
470	20241017	105900	145051296	1881	1878	1881	1878	979
471	20241017	105800	143212731	1878	1878	1878	1878	24
472	20241017	105700	143167659	1881	1881	1881	1881	0
473	20241017	105600	143167659	1881	1881	1881	1881	0
474	20241017	105500	143167659	1881	1881	1881	1881	0
475	20241017	105400	143167659	1881	1881	1881	1881	0
476	20241017	105300	143167659	1881	1881	1881	1881	1
477	20241017	105200	143165778	1881	1881	1881	1881	0
478	20241017	105100	143165778	1881	1881	1881	1881	314
479	20241017	105000	142575144	1881	1881	1881	1881	358
480	20241017	104900	141901746	1881	1881	1881	1881	0
481	20241017	104800	141901746	1881	1881	1881	1881	0
482	20241017	104700	141901746	1881	1880	1881	1880	23
483	20241017	104600	141858505	1880	1880	1880	1880	2001
484	20241017	104500	138096625	1877	1877	1877	1877	2048
485	20241017	104400	134252529	1877	1877	1877	1877	0
486	20241017	104300	134252529	1877	1877	1877	1877	0
487	20241017	104200	134252529	1877	1877	1877	1877	0
488	20241017	104100	134252529	1877	1874	1877	1874	3
489	20241017	104000	134246904	1874	1875	1875	1874	168
490	20241017	103900	133931982	1874	1874	1874	1874	210
491	20241017	103800	133538442	1874	1875	1875	1874	694
492	20241017	103700	132237775	1875	1875	1875	1875	0
493	20241017	103600	132237775	1875	1875	1875	1875	300
494	20241017	103500	131675275	1880	1880	1880	1880	0
495	20241017	103400	131675275	1880	1880	1880	1880	1
496	20241017	103300	131673395	1880	1880	1880	1880	0
497	20241017	103200	131673395	1880	1880	1880	1880	0
498	20241017	103100	131673395	1880	1875	1880	1875	201
499	20241017	103000	131296515	1874	1874	1874	1874	0
500	20241017	102900	131296515	1874	1876	1876	1874	1239
501	20241017	102800	128973064	1882	1882	1882	1882	0
502	20241017	102700	128973064	1882	1882	1882	1882	0
503	20241017	102600	128973064	1882	1876	1882	1876	63
504	20241017	102500	128854810	1882	1882	1882	1882	0
505	20241017	102400	128854810	1882	1882	1882	1882	0
506	20241017	102300	128854810	1882	1882	1882	1882	0
507	20241017	102200	128854810	1882	1882	1882	1882	0
508	20241017	102100	128854810	1882	1882	1882	1882	0
509	20241017	102000	128854810	1882	1882	1882	1882	0
510	20241017	101900	128854810	1882	1882	1882	1882	1
511	20241017	101800	128852928	1875	1875	1875	1875	400
512	20241017	101700	128102928	1882	1878	1882	1877	715
513	20241017	101600	126760573	1882	1882	1882	1882	3
514	20241017	101500	126754927	1883	1883	1883	1883	0
515	20241017	101400	126754927	1883	1883	1883	1883	0
516	20241017	101300	126754927	1883	1883	1883	1883	0
517	20241017	101200	126754927	1883	1883	1883	1883	0
518	20241017	101100	126754927	1883	1878	1883	1878	18
519	20241017	101000	126721098	1883	1883	1883	1883	0
520	20241017	100900	126721098	1883	1883	1883	1883	86
521	20241017	100800	126559160	1883	1883	1883	1883	3
522	20241017	100700	126553511	1881	1881	1881	1881	5
523	20241017	100600	126544106	1883	1883	1883	1883	0
524	20241017	100500	126544106	1883	1883	1883	1883	2
525	20241017	100400	126540340	1874	1874	1874	1874	449
526	20241017	100300	125698914	1883	1883	1883	1883	0
527	20241017	100200	125698914	1883	1883	1883	1883	0
528	20241017	100100	125698914	1883	1883	1883	1883	27
529	20241017	100000	125648073	1874	1874	1874	1874	80
530	20241017	095900	125498153	1883	1883	1883	1883	300
531	20241017	095800	124933253	1883	1883	1883	1883	0
532	20241017	095700	124933253	1883	1883	1883	1883	0
533	20241017	095600	124933253	1883	1883	1883	1883	0
534	20241017	095500	124933253	1883	1874	1883	1874	501
535	20241017	095400	123994370	1885	1885	1885	1885	0
536	20241017	095300	123994370	1885	1885	1885	1885	1
537	20241017	095200	123992485	1874	1885	1885	1874	402
538	20241017	095100	123239115	1884	1884	1884	1884	2
539	20241017	095000	123235347	1874	1874	1874	1874	579
540	20241017	094900	122150301	1884	1875	1884	1874	101
541	20241017	094800	121961008	1885	1885	1885	1885	0
542	20241017	094700	121961008	1885	1885	1885	1885	0
543	20241017	094600	121961008	1885	1885	1885	1885	0
544	20241017	094500	121961008	1885	1880	1885	1873	3079
545	20241017	094400	116191328	1885	1880	1885	1880	931
546	20241017	094300	114439548	1880	1880	1880	1880	218
547	20241017	094200	114029708	1880	1885	1885	1880	3703
548	20241017	094100	107067053	1885	1880	1885	1880	268
549	20241017	094000	106563158	1880	1876	1880	1876	507
550	20241017	093900	105612002	1876	1880	1880	1876	1368
551	20241017	093800	103041186	1886	1885	1886	1880	1778
552	20241017	093700	99694449	1885	1885	1885	1885	0
553	20241017	093600	99694449	1885	1880	1885	1880	696
554	20241017	093500	98385069	1886	1880	1886	1880	440
555	20241017	093400	97557809	1880	1881	1881	1880	317
556	20241017	093300	96961846	1886	1886	1886	1886	1362
557	20241017	093200	94393114	1886	1886	1886	1886	106
558	20241017	093100	94193198	1886	1886	1886	1886	0
559	20241017	093000	94193198	1886	1886	1886	1886	0
560	20241017	092900	94193198	1886	1880	1886	1880	1211
561	20241017	092800	91911820	1886	1885	1886	1885	1600
562	20241017	092700	88894837	1885	1877	1885	1873	2650
563	20241017	092600	83916578	1872	1872	1872	1872	1
564	20241017	092500	83914706	1872	1872	1872	1872	371
565	20241017	092400	83220194	1877	1880	1886	1877	188
566	20241017	092300	82867222	1886	1885	1886	1880	4043
567	20241017	092200	75261167	1886	1881	1886	1881	503
568	20241017	092100	74315009	1886	1886	1886	1886	0
569	20241017	092000	74315009	1886	1886	1886	1886	1
570	20241017	091900	74313123	1887	1890	1890	1887	4163
571	20241017	091800	66454324	1890	1888	1890	1887	10917
572	20241017	091700	45828681	1888	1889	1889	1888	7
573	20241017	091600	45815461	1889	1878	1889	1878	9230
574	20241017	091500	28421567	1878	1871	1878	1871	1055
575	20241017	091400	26441886	1879	1871	1879	1871	102
576	20241017	091300	26251028	1879	1871	1879	1871	336
577	20241017	091200	25622356	1871	1880	1880	1871	501
578	20241017	091100	24684976	1880	1865	1880	1865	2413
579	20241017	091000	20168273	1867	1867	1868	1866	3054
580	20241017	090900	14463699	1868	1870	1870	1868	3
581	20241017	090800	14458092	1871	1870	1874	1866	2953
582	20241017	090700	8946226	1874	1874	1874	1874	1
583	20241017	090600	8944352	1880	1868	1882	1868	1093
584	20241017	090500	6902588	1884	1884	1884	1884	10
585	20241017	090400	6883748	1885	1885	1885	1885	0
586	20241017	090300	6883748	1885	1881	1885	1860	1748
587	20241017	090200	3602983	1885	1885	1885	1885	1
588	20241017	090100	3601098	1857	1887	1888	1853	383
589	20241017	090000	2883934	1888	1887	1888	1871	1532