KissMeData/006050/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184700	438510902	1845	1845	1845	1845	10174
3	20241025	184600	438510902	1845	1845	1845	1845	0
4	20241025	184500	438510902	1845	1845	1845	1845	0
5	20241025	184400	438510902	1845	1845	1845	1845	0
6	20241025	184300	438510902	1845	1845	1845	1845	0
7	20241025	184200	438510902	1845	1845	1845	1845	0
8	20241025	184100	438510902	1845	1845	1845	1845	0
9	20241025	184000	438510902	1845	1845	1845	1845	0
10	20241025	183900	438510902	1845	1845	1845	1845	0
11	20241025	183800	438510902	1845	1845	1845	1845	0
12	20241025	183700	438510902	1845	1845	1845	1845	0
13	20241025	183600	438510902	1845	1845	1845	1845	0
14	20241025	183500	438510902	1845	1845	1845	1845	0
15	20241025	183400	438510902	1845	1845	1845	1845	0
16	20241025	183300	438510902	1845	1845	1845	1845	0
17	20241025	183200	438510902	1845	1845	1845	1845	0
18	20241025	183100	438510902	1845	1845	1845	1845	0
19	20241025	183000	438510902	1845	1845	1845	1845	0
20	20241025	182900	438510902	1845	1845	1845	1845	0
21	20241025	182800	438510902	1845	1845	1845	1845	0
22	20241025	182700	438510902	1845	1845	1845	1845	0
23	20241025	182600	438510902	1845	1845	1845	1845	0
24	20241025	182500	438510902	1845	1845	1845	1845	0
25	20241025	182400	438510902	1845	1845	1845	1845	0
26	20241025	182300	438510902	1845	1845	1845	1845	0
27	20241025	182200	438510902	1845	1845	1845	1845	0
28	20241025	182100	438510902	1845	1845	1845	1845	0
29	20241025	182000	438510902	1845	1845	1845	1845	0
30	20241025	181900	438510902	1845	1845	1845	1845	0
31	20241025	181800	438510902	1845	1845	1845	1845	0
32	20241025	181700	438510902	1845	1845	1845	1845	10174
33	20241025	181600	438510902	1845	1845	1845	1845	0
34	20241025	181500	438510902	1845	1845	1845	1845	0
35	20241025	181400	438510902	1845	1845	1845	1845	0
36	20241025	181300	438510902	1845	1845	1845	1845	0
37	20241025	181200	438510902	1845	1845	1845	1845	0
38	20241025	181100	438510902	1845	1845	1845	1845	0
39	20241025	181000	438510902	1845	1845	1845	1845	0
40	20241025	180900	438510902	1845	1845	1845	1845	0
41	20241025	180800	438510902	1845	1845	1845	1845	0
42	20241025	180700	438510902	1845	1845	1845	1845	0
43	20241025	180600	438510902	1845	1845	1845	1845	0
44	20241025	180500	438510902	1845	1845	1845	1845	0
45	20241025	180400	438510902	1845	1845	1845	1845	0
46	20241025	180300	438510902	1845	1845	1845	1845	0
47	20241025	180200	438510902	1845	1845	1845	1845	0
48	20241025	180100	438510902	1845	1845	1845	1845	0
49	20241025	180000	438510902	1845	1845	1845	1845	0
50	20241025	175900	438510902	1845	1845	1845	1845	0
51	20241025	175800	438510902	1845	1845	1845	1845	0
52	20241025	175700	438510902	1845	1845	1845	1845	0
53	20241025	175600	438510902	1845	1845	1845	1845	0
54	20241025	175500	438510902	1845	1845	1845	1845	0
55	20241025	175400	438510902	1845	1845	1845	1845	0
56	20241025	175300	438510902	1845	1845	1845	1845	0
57	20241025	175200	438510902	1845	1845	1845	1845	0
58	20241025	175100	438510902	1845	1845	1845	1845	0
59	20241025	175000	438510902	1845	1845	1845	1845	0
60	20241025	174900	438510902	1845	1845	1845	1845	0
61	20241025	174800	438510902	1845	1845	1845	1845	0
62	20241025	174700	438510902	1845	1845	1845	1845	10174
63	20241025	174600	438510902	1845	1845	1845	1845	0
64	20241025	174500	438510902	1845	1845	1845	1845	0
65	20241025	174400	438510902	1845	1845	1845	1845	0
66	20241025	174300	438510902	1845	1845	1845	1845	0
67	20241025	174200	438510902	1845	1845	1845	1845	0
68	20241025	174100	438510902	1845	1845	1845	1845	0
69	20241025	174000	438510902	1845	1845	1845	1845	0
70	20241025	173900	438510902	1845	1845	1845	1845	0
71	20241025	173800	438510902	1845	1845	1845	1845	0
72	20241025	173700	438510902	1845	1845	1845	1845	0
73	20241025	173600	438510902	1845	1845	1845	1845	0
74	20241025	173500	438510902	1845	1845	1845	1845	0
75	20241025	173400	438510902	1845	1845	1845	1845	0
76	20241025	173300	438510902	1845	1845	1845	1845	0
77	20241025	173200	438510902	1845	1845	1845	1845	0
78	20241025	173100	438510902	1845	1845	1845	1845	0
79	20241025	173000	438510902	1845	1845	1845	1845	0
80	20241025	172900	438510902	1845	1845	1845	1845	0
81	20241025	172800	438510902	1845	1845	1845	1845	0
82	20241025	172700	438510902	1845	1845	1845	1845	0
83	20241025	172600	438510902	1845	1845	1845	1845	0
84	20241025	172500	438510902	1845	1845	1845	1845	0
85	20241025	172400	438510902	1845	1845	1845	1845	0
86	20241025	172300	438510902	1845	1845	1845	1845	0
87	20241025	172200	438510902	1845	1845	1845	1845	0
88	20241025	172100	438510902	1845	1845	1845	1845	0
89	20241025	172000	438510902	1845	1845	1845	1845	0
90	20241025	171900	438510902	1845	1845	1845	1845	0
91	20241025	171800	438510902	1845	1845	1845	1845	0
92	20241025	171700	438510902	1845	1845	1845	1845	10174
93	20241025	171600	438510902	1845	1845	1845	1845	0
94	20241025	171500	438510902	1845	1845	1845	1845	0
95	20241025	171400	438510902	1845	1845	1845	1845	0
96	20241025	171300	438510902	1845	1845	1845	1845	0
97	20241025	171200	438510902	1845	1845	1845	1845	0
98	20241025	171100	438510902	1845	1845	1845	1845	0
99	20241025	171000	438510902	1845	1845	1845	1845	0
100	20241025	170900	438510902	1845	1845	1845	1845	0
101	20241025	170800	438510902	1845	1845	1845	1845	0
102	20241025	170700	438510902	1845	1845	1845	1845	0
103	20241025	170600	438510902	1845	1845	1845	1845	0
104	20241025	170500	438510902	1845	1845	1845	1845	0
105	20241025	170400	438510902	1845	1845	1845	1845	0
106	20241025	170300	438510902	1845	1845	1845	1845	0
107	20241025	170200	438510902	1845	1845	1845	1845	0
108	20241025	170100	438510902	1845	1845	1845	1845	0
109	20241025	170000	438510902	1845	1845	1845	1845	0
110	20241025	165900	438510902	1845	1845	1845	1845	0
111	20241025	165800	438510902	1845	1845	1845	1845	0
112	20241025	165700	438510902	1845	1845	1845	1845	0
113	20241025	165600	438510902	1845	1845	1845	1845	0
114	20241025	165500	438510902	1845	1845	1845	1845	0
115	20241025	165400	438510902	1845	1845	1845	1845	0
116	20241025	165300	438510902	1845	1845	1845	1845	0
117	20241025	165200	438510902	1845	1845	1845	1845	0
118	20241025	165100	438510902	1845	1845	1845	1845	0
119	20241025	165000	438510902	1845	1845	1845	1845	0
120	20241025	164900	438510902	1845	1845	1845	1845	0
121	20241025	164800	438510902	1845	1845	1845	1845	0
122	20241025	164700	438510902	1845	1845	1845	1845	10174
123	20241025	164600	438510902	1845	1845	1845	1845	0
124	20241025	164500	438510902	1845	1845	1845	1845	0
125	20241025	164400	438510902	1845	1845	1845	1845	0
126	20241025	164300	438510902	1845	1845	1845	1845	0
127	20241025	164200	438510902	1845	1845	1845	1845	0
128	20241025	164100	438510902	1845	1845	1845	1845	0
129	20241025	164000	438510902	1845	1845	1845	1845	0
130	20241025	163900	438510902	1845	1845	1845	1845	0
131	20241025	163800	438510902	1845	1845	1845	1845	0
132	20241025	163700	438510902	1845	1845	1845	1845	0
133	20241025	163600	438510902	1845	1845	1845	1845	0
134	20241025	163500	438510902	1845	1845	1845	1845	0
135	20241025	163400	438510902	1845	1845	1845	1845	0
136	20241025	163300	438510902	1845	1845	1845	1845	0
137	20241025	163200	438510902	1845	1845	1845	1845	0
138	20241025	163100	438510902	1845	1845	1845	1845	0
139	20241025	163000	438510902	1845	1845	1845	1845	0
140	20241025	162900	438510902	1845	1845	1845	1845	0
141	20241025	162800	438510902	1845	1845	1845	1845	0
142	20241025	162700	438510902	1845	1845	1845	1845	0
143	20241025	162600	438510902	1845	1845	1845	1845	0
144	20241025	162500	438510902	1845	1845	1845	1845	0
145	20241025	162400	438510902	1845	1845	1845	1845	0
146	20241025	162300	438510902	1845	1845	1845	1845	0
147	20241025	162200	438510902	1845	1845	1845	1845	0
148	20241025	162100	438510902	1845	1845	1845	1845	0
149	20241025	162000	438510902	1845	1845	1845	1845	0
150	20241025	161900	438510902	1845	1845	1845	1845	0
151	20241025	161800	438510902	1845	1845	1845	1845	0
152	20241025	161700	438510902	1845	1845	1845	1845	10174
153	20241025	161600	438510902	1845	1845	1845	1845	0
154	20241025	161500	438510902	1845	1845	1845	1845	0
155	20241025	161400	438510902	1845	1845	1845	1845	0
156	20241025	161300	438510902	1845	1845	1845	1845	0
157	20241025	161200	438510902	1845	1845	1845	1845	0
158	20241025	161100	438510902	1845	1845	1845	1845	0
159	20241025	161000	438510902	1845	1845	1845	1845	0
160	20241025	160900	438510902	1845	1845	1845	1845	0
161	20241025	160800	438510902	1845	1845	1845	1845	0
162	20241025	160700	438510902	1845	1845	1845	1845	0
163	20241025	160600	438510902	1845	1845	1845	1845	0
164	20241025	160500	438510902	1845	1845	1845	1845	0
165	20241025	160400	438510902	1845	1845	1845	1845	0
166	20241025	160300	438510902	1845	1845	1845	1845	0
167	20241025	160200	438510902	1845	1845	1845	1845	0
168	20241025	160100	438510902	1845	1845	1845	1845	0
169	20241025	160000	438510902	1845	1845	1845	1845	0
170	20241025	155900	438510902	1845	1845	1845	1845	0
171	20241025	155800	438510902	1845	1845	1845	1845	0
172	20241025	155700	438510902	1845	1845	1845	1845	0
173	20241025	155600	438510902	1845	1845	1845	1845	0
174	20241025	155500	438510902	1845	1845	1845	1845	0
175	20241025	155400	438510902	1845	1845	1845	1845	0
176	20241025	155300	438510902	1845	1845	1845	1845	0
177	20241025	155200	438510902	1845	1845	1845	1845	0
178	20241025	155100	438510902	1845	1845	1845	1845	0
179	20241025	155000	438510902	1845	1845	1845	1845	0
180	20241025	154900	438510902	1845	1845	1845	1845	0
181	20241025	154800	438510902	1845	1845	1845	1845	0
182	20241025	154700	438510902	1845	1845	1845	1845	10174
183	20241025	154600	438510902	1845	1845	1845	1845	0
184	20241025	154500	438510902	1845	1845	1845	1845	0
185	20241025	154400	438510902	1845	1845	1845	1845	0
186	20241025	154300	438510902	1845	1845	1845	1845	0
187	20241025	154200	438510902	1845	1845	1845	1845	0
188	20241025	154100	438510902	1845	1845	1845	1845	0
189	20241025	154000	438510902	1845	1845	1845	1845	0
190	20241025	153900	438510902	1845	1845	1845	1845	0
191	20241025	153800	438510902	1845	1845	1845	1845	0
192	20241025	153700	438510902	1845	1845	1845	1845	0
193	20241025	153600	438510902	1845	1845	1845	1845	0
194	20241025	153500	438510902	1845	1845	1845	1845	0
195	20241025	153400	438510902	1845	1845	1845	1845	0
196	20241025	153300	438510902	1845	1845	1845	1845	0
197	20241025	153200	438510902	1845	1845	1845	1845	0
198	20241025	153100	438510902	1845	1845	1845	1845	0
199	20241025	153000	438510902	1845	1845	1845	1845	10174
200	20241025	152900	419739872	1851	1851	1851	1851	0
201	20241025	152800	419739872	1851	1851	1851	1851	0
202	20241025	152700	419739872	1851	1851	1851	1851	0
203	20241025	152600	419739872	1851	1851	1851	1851	0
204	20241025	152500	419739872	1851	1851	1851	1851	0
205	20241025	152400	419739872	1851	1851	1851	1851	0
206	20241025	152300	419739872	1851	1851	1851	1851	0
207	20241025	152200	419739872	1851	1851	1851	1851	0
208	20241025	152100	419739872	1851	1851	1851	1851	0
209	20241025	152000	419739872	1851	1851	1851	1851	0
210	20241025	151900	419739872	1851	1851	1851	1851	0
211	20241025	151800	419739872	1851	1851	1851	1851	66
212	20241025	151700	419617706	1853	1853	1853	1853	0
213	20241025	151600	419617706	1853	1850	1853	1850	21
214	20241025	151500	419578844	1852	1852	1852	1852	0
215	20241025	151400	419578844	1852	1852	1852	1852	102
216	20241025	151300	419389940	1852	1852	1852	1852	300
217	20241025	151200	418834340	1852	1852	1852	1852	0
218	20241025	151100	418834340	1852	1849	1852	1849	2837
219	20241025	151000	413586860	1849	1850	1850	1849	488
220	20241025	150900	412684547	1850	1850	1850	1845	2807
221	20241025	150800	407495927	1850	1850	1850	1845	75
222	20241025	150700	407357517	1850	1849	1850	1845	5372
223	20241025	150600	397441657	1849	1845	1849	1845	520
224	20241025	150500	396482249	1849	1849	1849	1849	0
225	20241025	150400	396482249	1849	1845	1849	1844	1143
226	20241025	150300	394374382	1850	1850	1850	1850	0
227	20241025	150200	394374382	1850	1850	1850	1845	991
228	20241025	150100	392543657	1850	1850	1850	1850	37
229	20241025	150000	392475207	1850	1850	1850	1850	2
230	20241025	145900	392471507	1850	1850	1850	1850	133
231	20241025	145800	392225457	1853	1853	1853	1845	697
232	20241025	145700	390938092	1844	1846	1854	1842	12107
233	20241025	145600	368610307	1847	1848	1848	1847	4100
234	20241025	145500	361036777	1854	1850	1854	1848	4841
235	20241025	145400	352084742	1849	1850	1850	1849	353
236	20241025	145300	351431845	1855	1855	1855	1855	5
237	20241025	145200	351422570	1848	1848	1848	1848	0
238	20241025	145100	351422570	1848	1852	1852	1848	6352
239	20241025	145000	339670348	1859	1859	1859	1859	0
240	20241025	144900	339670348	1859	1859	1859	1859	10
241	20241025	144800	339651758	1859	1859	1859	1859	0
242	20241025	144700	339651758	1859	1859	1859	1859	2859
243	20241025	144600	334336877	1860	1860	1860	1860	0
244	20241025	144500	334336877	1860	1857	1860	1857	2962
245	20241025	144400	328835059	1857	1857	1857	1857	0
246	20241025	144300	328835059	1857	1857	1857	1857	0
247	20241025	144200	328835059	1857	1857	1857	1857	0
248	20241025	144100	328835059	1857	1857	1857	1857	0
249	20241025	144000	328835059	1857	1857	1857	1857	1
250	20241025	143900	328833202	1850	1850	1850	1850	1
251	20241025	143800	328831352	1850	1850	1850	1850	80
252	20241025	143700	328683352	1850	1857	1857	1850	380
253	20241025	143600	327979792	1857	1851	1857	1850	1416
254	20241025	143500	325359936	1855	1855	1855	1855	92
255	20241025	143400	325189276	1858	1855	1858	1855	1712
256	20241025	143300	322013504	1855	1855	1855	1855	0
257	20241025	143200	322013504	1855	1855	1855	1855	1
258	20241025	143100	322011649	1855	1855	1855	1855	2
259	20241025	143000	322007939	1855	1855	1855	1855	1164
260	20241025	142900	319848719	1855	1855	1855	1855	1
261	20241025	142800	319846864	1848	1851	1852	1848	1806
262	20241025	142700	316507047	1855	1855	1855	1855	296
263	20241025	142600	315957967	1855	1855	1855	1855	0
264	20241025	142500	315957967	1855	1855	1855	1855	0
265	20241025	142400	315957967	1855	1855	1855	1855	300
266	20241025	142300	315401467	1851	1851	1851	1851	28
267	20241025	142200	315349639	1858	1858	1858	1858	0
268	20241025	142100	315349639	1858	1858	1858	1858	0
269	20241025	142000	315349639	1858	1858	1858	1858	0
270	20241025	141900	315349639	1858	1858	1858	1850	13
271	20241025	141800	315325565	1859	1858	1859	1858	1506
272	20241025	141700	312527389	1858	1858	1858	1858	0
273	20241025	141600	312527389	1858	1858	1858	1858	1
274	20241025	141500	312525531	1858	1858	1858	1858	0
275	20241025	141400	312525531	1858	1858	1858	1858	0
276	20241025	141300	312525531	1858	1858	1858	1858	0
277	20241025	141200	312525531	1858	1858	1858	1858	0
278	20241025	141100	312525531	1858	1855	1858	1855	111
279	20241025	141000	312319596	1856	1855	1856	1855	53
280	20241025	140900	312221280	1855	1854	1855	1854	2198
281	20241025	140800	308145078	1854	1854	1854	1854	0
282	20241025	140700	308145078	1854	1848	1854	1848	1202
283	20241025	140600	305922726	1848	1847	1848	1847	862
284	20241025	140500	304330611	1848	1848	1849	1848	402
285	20241025	140400	303587714	1849	1854	1854	1848	1273
286	20241025	140300	301235002	1854	1851	1854	1851	2
287	20241025	140200	301231297	1851	1850	1851	1849	2189
288	20241025	140100	297182435	1851	1851	1851	1851	0
289	20241025	140000	297182435	1851	1851	1851	1851	0
290	20241025	135900	297182435	1851	1851	1851	1851	0
291	20241025	135800	297182435	1851	1851	1851	1851	1475
292	20241025	135700	294452210	1852	1852	1852	1852	68
293	20241025	135600	294326274	1851	1851	1851	1851	0
294	20241025	135500	294326274	1851	1854	1854	1851	4001
295	20241025	135400	286915168	1855	1856	1856	1855	3160
296	20241025	135300	281051820	1858	1858	1858	1858	0
297	20241025	135200	281051820	1858	1858	1858	1858	0
298	20241025	135100	281051820	1858	1858	1858	1858	1
299	20241025	135000	281049962	1857	1857	1857	1857	0
300	20241025	134900	281049962	1857	1857	1857	1857	0
301	20241025	134800	281049962	1857	1856	1857	1856	324
302	20241025	134700	280448329	1856	1856	1856	1856	954
303	20241025	134600	278677705	1857	1857	1857	1857	55
304	20241025	134500	278575570	1857	1857	1857	1857	100
305	20241025	134400	278389870	1858	1859	1859	1858	18
306	20241025	134300	278356419	1859	1859	1859	1859	0
307	20241025	134200	278356419	1859	1857	1859	1857	10
308	20241025	134100	278337841	1859	1857	1859	1857	77
309	20241025	134000	278194838	1857	1857	1857	1857	0
310	20241025	133900	278194838	1857	1857	1857	1857	0
311	20241025	133800	278194838	1857	1857	1857	1857	0
312	20241025	133700	278194838	1857	1857	1857	1857	405
313	20241025	133600	277442753	1861	1861	1861	1861	0
314	20241025	133500	277442753	1861	1861	1861	1861	0
315	20241025	133400	277442753	1861	1861	1861	1861	0
316	20241025	133300	277442753	1861	1861	1861	1861	0
317	20241025	133200	277442753	1861	1861	1861	1861	0
318	20241025	133100	277442753	1861	1858	1861	1858	560
319	20241025	133000	276401564	1857	1857	1857	1857	20
320	20241025	132900	276364424	1857	1857	1857	1857	0
321	20241025	132800	276364424	1857	1857	1857	1857	80
322	20241025	132700	276215864	1857	1857	1857	1857	0
323	20241025	132600	276215864	1857	1857	1857	1857	500
324	20241025	132500	275287364	1856	1856	1856	1856	174
325	20241025	132400	274964420	1857	1857	1857	1857	0
326	20241025	132300	274964420	1857	1857	1857	1857	200
327	20241025	132200	274593020	1856	1856	1856	1856	537
328	20241025	132100	273596348	1856	1856	1856	1856	120
329	20241025	132000	273373628	1856	1856	1856	1856	4
330	20241025	131900	273366204	1857	1857	1857	1857	626
331	20241025	131800	272203722	1861	1861	1861	1861	0
332	20241025	131700	272203722	1861	1861	1861	1861	0
333	20241025	131600	272203722	1861	1861	1861	1861	0
334	20241025	131500	272203722	1861	1861	1861	1861	0
335	20241025	131400	272203722	1861	1861	1861	1861	0
336	20241025	131300	272203722	1861	1861	1861	1861	3
337	20241025	131200	272198139	1857	1857	1857	1857	0
338	20241025	131100	272198139	1857	1857	1857	1857	0
339	20241025	131000	272198139	1857	1857	1857	1857	55
340	20241025	130900	272096004	1856	1856	1856	1856	0
341	20241025	130800	272096004	1856	1856	1856	1856	0
342	20241025	130700	272096004	1856	1856	1856	1856	0
343	20241025	130600	272096004	1856	1857	1857	1856	1448
344	20241025	130500	269408016	1861	1861	1861	1861	0
345	20241025	130400	269408016	1861	1861	1861	1861	0
346	20241025	130300	269408016	1861	1861	1861	1861	0
347	20241025	130200	269408016	1861	1861	1861	1861	0
348	20241025	130100	269408016	1861	1860	1861	1860	1950
349	20241025	130000	265779566	1856	1856	1856	1856	0
350	20241025	125900	265779566	1856	1856	1856	1856	500
351	20241025	125800	264851566	1856	1856	1856	1855	2168
352	20241025	125700	260827926	1860	1860	1860	1860	3217
353	20241025	125600	254844306	1856	1856	1856	1856	0
354	20241025	125500	254844306	1856	1856	1856	1856	10
355	20241025	125400	254825746	1860	1860	1860	1860	0
356	20241025	125300	254825746	1860	1860	1860	1860	400
357	20241025	125200	254081746	1860	1860	1860	1860	0
358	20241025	125100	254081746	1860	1860	1860	1860	990
359	20241025	125000	252240346	1860	1860	1860	1860	3
360	20241025	124900	252234766	1855	1855	1855	1855	268
361	20241025	124800	251737626	1859	1859	1859	1859	0
362	20241025	124700	251737626	1859	1859	1859	1859	0
363	20241025	124600	251737626	1859	1859	1859	1859	0
364	20241025	124500	251737626	1859	1859	1859	1859	500
365	20241025	124400	250808126	1855	1855	1855	1855	2
366	20241025	124300	250804416	1859	1859	1859	1859	0
367	20241025	124200	250804416	1859	1859	1859	1859	0
368	20241025	124100	250804416	1859	1859	1859	1859	0
369	20241025	124000	250804416	1859	1859	1859	1859	0
370	20241025	123900	250804416	1859	1859	1859	1859	0
371	20241025	123800	250804416	1859	1859	1859	1859	0
372	20241025	123700	250804416	1859	1859	1859	1859	0
373	20241025	123600	250804416	1859	1859	1859	1859	0
374	20241025	123500	250804416	1859	1859	1859	1859	0
375	20241025	123400	250804416	1859	1859	1859	1859	0
376	20241025	123300	250804416	1859	1859	1859	1859	0
377	20241025	123200	250804416	1859	1859	1859	1859	0
378	20241025	123100	250804416	1859	1859	1859	1859	0
379	20241025	123000	250804416	1859	1859	1859	1859	0
380	20241025	122900	250804416	1859	1859	1859	1859	1
381	20241025	122800	250802557	1859	1859	1859	1859	0
382	20241025	122700	250802557	1859	1859	1859	1859	0
383	20241025	122600	250802557	1859	1859	1859	1859	0
384	20241025	122500	250802557	1859	1859	1859	1859	0
385	20241025	122400	250802557	1859	1859	1859	1859	0
386	20241025	122300	250802557	1859	1853	1859	1853	606
387	20241025	122200	249679603	1858	1858	1858	1858	0
388	20241025	122100	249679603	1858	1858	1858	1858	1328
389	20241025	122000	247212179	1858	1858	1858	1858	0
390	20241025	121900	247212179	1858	1858	1858	1858	1
391	20241025	121800	247210321	1858	1858	1858	1858	1
392	20241025	121700	247208463	1857	1857	1857	1857	636
393	20241025	121600	246027411	1857	1857	1857	1857	0
394	20241025	121500	246027411	1857	1857	1857	1857	0
395	20241025	121400	246027411	1857	1857	1857	1857	7
396	20241025	121300	246014412	1857	1857	1857	1857	100
397	20241025	121200	245828712	1857	1855	1857	1855	22
398	20241025	121100	245787860	1852	1852	1852	1852	0
399	20241025	121000	245787860	1852	1852	1852	1852	0
400	20241025	120900	245787860	1852	1852	1852	1852	22
401	20241025	120800	245747116	1857	1857	1857	1857	0
402	20241025	120700	245747116	1857	1857	1857	1857	200
403	20241025	120600	245375716	1857	1857	1857	1857	0
404	20241025	120500	245375716	1857	1857	1857	1857	0
405	20241025	120400	245375716	1857	1857	1857	1857	0
406	20241025	120300	245375716	1857	1857	1857	1857	0
407	20241025	120200	245375716	1857	1857	1857	1857	0
408	20241025	120100	245375716	1857	1857	1857	1857	0
409	20241025	120000	245375716	1857	1851	1857	1851	15
410	20241025	115900	245347939	1857	1857	1857	1857	0
411	20241025	115800	245347939	1857	1857	1857	1857	0
412	20241025	115700	245347939	1857	1857	1857	1857	0
413	20241025	115600	245347939	1857	1857	1857	1857	0
414	20241025	115500	245347939	1857	1857	1857	1857	0
415	20241025	115400	245347939	1857	1857	1857	1857	0
416	20241025	115300	245347939	1857	1857	1857	1857	33
417	20241025	115200	245286658	1850	1850	1850	1850	0
418	20241025	115100	245286658	1850	1852	1852	1850	2200
419	20241025	115000	241215578	1850	1850	1850	1850	0
420	20241025	114900	241215578	1850	1850	1850	1850	0
421	20241025	114800	241215578	1850	1850	1850	1850	499
422	20241025	114700	240292428	1850	1850	1850	1850	0
423	20241025	114600	240292428	1850	1850	1850	1850	0
424	20241025	114500	240292428	1850	1850	1850	1850	1
425	20241025	114400	240290578	1857	1857	1857	1857	0
426	20241025	114300	240290578	1857	1857	1857	1857	0
427	20241025	114200	240290578	1857	1857	1857	1857	0
428	20241025	114100	240290578	1857	1857	1857	1857	12
429	20241025	114000	240268294	1848	1848	1848	1848	0
430	20241025	113900	240268294	1848	1849	1849	1848	1050
431	20241025	113800	238327794	1857	1856	1857	1854	301
432	20241025	113700	237768892	1857	1857	1857	1857	0
433	20241025	113600	237768892	1857	1857	1857	1857	0
434	20241025	113500	237768892	1857	1857	1857	1857	0
435	20241025	113400	237768892	1857	1856	1857	1856	69
436	20241025	113300	237640820	1856	1856	1856	1856	0
437	20241025	113200	237640820	1856	1853	1856	1853	55
438	20241025	113100	237538845	1853	1853	1853	1853	0
439	20241025	113000	237538845	1853	1853	1853	1853	13
440	20241025	112900	237514756	1853	1853	1853	1853	0
441	20241025	112800	237514756	1853	1851	1853	1851	55
442	20241025	112700	237412845	1850	1850	1850	1850	500
443	20241025	112600	236487845	1850	1849	1850	1849	3287
444	20241025	112500	230407182	1849	1848	1849	1848	400
445	20241025	112400	229667782	1849	1849	1849	1849	0
446	20241025	112300	229667782	1849	1849	1849	1849	6
447	20241025	112200	229656688	1846	1846	1846	1846	0
448	20241025	112100	229656688	1846	1846	1846	1846	74
449	20241025	112000	229520084	1850	1850	1850	1850	0
450	20241025	111900	229520084	1850	1850	1850	1850	0
451	20241025	111800	229520084	1850	1846	1850	1846	2417
452	20241025	111700	225058278	1846	1846	1846	1846	5
453	20241025	111600	225049048	1846	1846	1846	1843	24
454	20241025	111500	225004774	1846	1846	1846	1846	10
455	20241025	111400	224986314	1846	1846	1846	1846	0
456	20241025	111300	224986314	1846	1846	1846	1846	1
457	20241025	111200	224984468	1843	1844	1844	1843	813
458	20241025	111100	223485939	1846	1846	1846	1845	223
459	20241025	111000	223074337	1850	1850	1850	1850	58
460	20241025	110900	222967037	1850	1843	1850	1843	24
461	20241025	110800	222922777	1843	1843	1843	1843	10
462	20241025	110700	222904347	1850	1850	1850	1850	0
463	20241025	110600	222904347	1850	1845	1850	1843	3296
464	20241025	110500	216828048	1850	1844	1850	1844	271
465	20241025	110400	216328318	1844	1844	1844	1844	0
466	20241025	110300	216328318	1844	1844	1844	1844	1634
467	20241025	110200	213315222	1844	1844	1849	1844	1430
468	20241025	110100	210677304	1844	1844	1844	1844	0
469	20241025	110000	210677304	1844	1844	1844	1844	543
470	20241025	105900	209676012	1850	1850	1850	1850	0
471	20241025	105800	209676012	1850	1850	1850	1850	0
472	20241025	105700	209676012	1850	1846	1850	1846	3
473	20241025	105600	209670466	1843	1843	1843	1843	1
474	20241025	105500	209668623	1844	1844	1844	1844	2044
475	20241025	105400	205899487	1851	1851	1851	1851	0
476	20241025	105300	205899487	1851	1851	1851	1851	430
477	20241025	105200	205103557	1851	1851	1851	1851	0
478	20241025	105100	205103557	1851	1847	1856	1842	12075
479	20241025	105000	182843094	1856	1847	1856	1847	664
480	20241025	104900	181616668	1858	1851	1858	1848	12498
481	20241025	104800	158508525	1851	1853	1853	1851	1434
482	20241025	104700	155852627	1860	1860	1860	1860	1
483	20241025	104600	155850767	1853	1853	1853	1853	739
484	20241025	104500	154481400	1860	1860	1860	1860	0
485	20241025	104400	154481400	1860	1855	1860	1853	1541
486	20241025	104300	151625052	1860	1860	1860	1860	0
487	20241025	104200	151625052	1860	1858	1860	1855	1190
488	20241025	104100	149417267	1861	1861	1861	1861	0
489	20241025	104000	149417267	1861	1861	1861	1861	0
490	20241025	103900	149417267	1861	1861	1861	1861	0
491	20241025	103800	149417267	1861	1861	1861	1861	0
492	20241025	103700	149417267	1861	1861	1861	1861	0
493	20241025	103600	149417267	1861	1861	1861	1861	1
494	20241025	103500	149415406	1855	1855	1855	1855	399
495	20241025	103400	148675261	1861	1861	1861	1861	0
496	20241025	103300	148675261	1861	1861	1861	1861	2
497	20241025	103200	148671539	1861	1861	1861	1861	6
498	20241025	103100	148660373	1856	1856	1856	1856	1185
499	20241025	103000	146461013	1856	1865	1865	1856	15168
500	20241025	102900	118214609	1865	1865	1865	1865	0
501	20241025	102800	118214609	1865	1865	1865	1865	466
502	20241025	102700	117345519	1875	1875	1875	1875	0
503	20241025	102600	117345519	1875	1875	1875	1875	23
504	20241025	102500	117302394	1865	1866	1866	1865	7159
505	20241025	102400	103950683	1867	1867	1867	1867	0
506	20241025	102300	103950683	1867	1867	1867	1867	200
507	20241025	102200	103577283	1866	1871	1871	1866	5000
508	20241025	102100	94239123	1877	1877	1877	1877	0
509	20241025	102000	94239123	1877	1877	1877	1877	18
510	20241025	101900	94205337	1877	1877	1877	1877	1
511	20241025	101800	94203460	1877	1876	1877	1876	3397
512	20241025	101700	87829110	1876	1876	1876	1876	2
513	20241025	101600	87825358	1877	1877	1877	1877	0
514	20241025	101500	87825358	1877	1877	1877	1877	3
515	20241025	101400	87819727	1876	1876	1876	1876	0
516	20241025	101300	87819727	1876	1876	1876	1876	1267
517	20241025	101200	85442835	1876	1876	1876	1876	0
518	20241025	101100	85442835	1876	1876	1876	1876	0
519	20241025	101000	85442835	1876	1876	1876	1876	4
520	20241025	100900	85435331	1870	1870	1870	1870	145
521	20241025	100800	85164181	1876	1876	1876	1876	273
522	20241025	100700	84652033	1876	1876	1876	1876	0
523	20241025	100600	84652033	1876	1876	1876	1876	1
524	20241025	100500	84650157	1876	1876	1876	1876	0
525	20241025	100400	84650157	1876	1876	1876	1876	0
526	20241025	100300	84650157	1876	1876	1876	1876	0
527	20241025	100200	84650157	1876	1876	1876	1876	0
528	20241025	100100	84650157	1876	1876	1876	1876	0
529	20241025	100000	84650157	1876	1876	1876	1876	5
530	20241025	095900	84640777	1870	1870	1870	1870	0
531	20241025	095800	84640777	1870	1870	1870	1870	642
532	20241025	095700	83440237	1870	1870	1870	1870	1283
533	20241025	095600	81041027	1870	1870	1870	1870	2
534	20241025	095500	81037287	1865	1865	1865	1865	124
535	20241025	095400	80806027	1870	1870	1870	1870	14
536	20241025	095300	80779847	1870	1870	1870	1870	10
537	20241025	095200	80761147	1865	1865	1865	1865	0
538	20241025	095100	80761147	1865	1865	1865	1865	3728
539	20241025	095000	73808427	1870	1866	1870	1866	437
540	20241025	094900	72992657	1866	1866	1866	1866	1646
541	20241025	094800	69921221	1870	1870	1870	1870	2404
542	20241025	094700	65425741	1877	1877	1877	1877	6
543	20241025	094600	65414479	1870	1872	1872	1870	1598
544	20241025	094500	62425198	1877	1877	1877	1877	2
545	20241025	094400	62421444	1877	1877	1877	1877	0
546	20241025	094300	62421444	1877	1877	1877	1877	7
547	20241025	094200	62408305	1877	1877	1877	1877	9
548	20241025	094100	62391412	1877	1877	1877	1877	0
549	20241025	094000	62391412	1877	1877	1877	1875	1509
550	20241025	093900	59561019	1871	1871	1871	1871	1000
551	20241025	093800	57690019	1877	1877	1877	1877	1010
552	20241025	093700	55794249	1877	1877	1877	1877	1
553	20241025	093600	55792372	1877	1877	1877	1877	2
554	20241025	093500	55788618	1877	1877	1877	1877	1
555	20241025	093400	55786741	1877	1870	1877	1870	4004
556	20241025	093300	48299233	1878	1878	1878	1878	9
557	20241025	093200	48282331	1878	1878	1878	1878	0
558	20241025	093100	48282331	1878	1870	1878	1870	112
559	20241025	093000	48072867	1878	1878	1878	1878	0
560	20241025	092900	48072867	1878	1878	1878	1878	0
561	20241025	092800	48072867	1878	1878	1878	1878	0
562	20241025	092700	48072867	1878	1867	1878	1866	6501
563	20241025	092600	35941939	1878	1878	1878	1878	0
564	20241025	092500	35941939	1878	1878	1878	1878	0
565	20241025	092400	35941939	1878	1878	1878	1878	0
566	20241025	092300	35941939	1878	1877	1878	1866	315
567	20241025	092200	35354036	1866	1866	1866	1866	0
568	20241025	092100	35354036	1866	1866	1866	1866	93
569	20241025	092000	35180498	1874	1874	1874	1874	412
570	20241025	091900	34408410	1879	1879	1879	1879	0
571	20241025	091800	34408410	1879	1879	1879	1879	32
572	20241025	091700	34348282	1879	1868	1879	1868	1676
573	20241025	091600	31212609	1867	1860	1867	1860	1152
574	20241025	091500	29063908	1867	1867	1867	1867	0
575	20241025	091400	29063908	1867	1867	1867	1867	0
576	20241025	091300	29063908	1867	1867	1867	1867	0
577	20241025	091200	29063908	1867	1867	1867	1855	1509
578	20241025	091100	26263605	1856	1856	1856	1856	0
579	20241025	091000	26263605	1856	1868	1868	1855	1274
580	20241025	090900	23897906	1868	1865	1868	1865	105
581	20241025	090800	23702069	1870	1870	1870	1870	0
582	20241025	090700	23702069	1870	1870	1870	1870	0
583	20241025	090600	23702069	1870	1870	1870	1870	0
584	20241025	090500	23702069	1870	1870	1870	1870	9
585	20241025	090400	23685239	1870	1865	1870	1865	6
586	20241025	090300	23674028	1856	1856	1856	1856	5
587	20241025	090200	23664748	1854	1854	1854	1854	9
588	20241025	090100	23648062	1874	1874	1874	1874	0
589	20241025	090000	23648062	1874	1848	1874	1848	12453