KissMeData/006050/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184700	439025224	1874	1874	1874	1874	5520
3	20241024	184600	439025224	1874	1874	1874	1874	0
4	20241024	184500	439025224	1874	1874	1874	1874	0
5	20241024	184400	439025224	1874	1874	1874	1874	0
6	20241024	184300	439025224	1874	1874	1874	1874	0
7	20241024	184200	439025224	1874	1874	1874	1874	0
8	20241024	184100	439025224	1874	1874	1874	1874	0
9	20241024	184000	439025224	1874	1874	1874	1874	0
10	20241024	183900	439025224	1874	1874	1874	1874	0
11	20241024	183800	439025224	1874	1874	1874	1874	0
12	20241024	183700	439025224	1874	1874	1874	1874	0
13	20241024	183600	439025224	1874	1874	1874	1874	0
14	20241024	183500	439025224	1874	1874	1874	1874	0
15	20241024	183400	439025224	1874	1874	1874	1874	0
16	20241024	183300	439025224	1874	1874	1874	1874	0
17	20241024	183200	439025224	1874	1874	1874	1874	0
18	20241024	183100	439025224	1874	1874	1874	1874	0
19	20241024	183000	439025224	1874	1874	1874	1874	0
20	20241024	182900	439025224	1874	1874	1874	1874	0
21	20241024	182800	439025224	1874	1874	1874	1874	0
22	20241024	182700	439025224	1874	1874	1874	1874	0
23	20241024	182600	439025224	1874	1874	1874	1874	0
24	20241024	182500	439025224	1874	1874	1874	1874	0
25	20241024	182400	439025224	1874	1874	1874	1874	0
26	20241024	182300	439025224	1874	1874	1874	1874	0
27	20241024	182200	439025224	1874	1874	1874	1874	0
28	20241024	182100	439025224	1874	1874	1874	1874	0
29	20241024	182000	439025224	1874	1874	1874	1874	0
30	20241024	181900	439025224	1874	1874	1874	1874	0
31	20241024	181800	439025224	1874	1874	1874	1874	0
32	20241024	181700	439025224	1874	1874	1874	1874	5520
33	20241024	181600	439025224	1874	1874	1874	1874	0
34	20241024	181500	439025224	1874	1874	1874	1874	0
35	20241024	181400	439025224	1874	1874	1874	1874	0
36	20241024	181300	439025224	1874	1874	1874	1874	0
37	20241024	181200	439025224	1874	1874	1874	1874	0
38	20241024	181100	439025224	1874	1874	1874	1874	0
39	20241024	181000	439025224	1874	1874	1874	1874	0
40	20241024	180900	439025224	1874	1874	1874	1874	0
41	20241024	180800	439025224	1874	1874	1874	1874	0
42	20241024	180700	439025224	1874	1874	1874	1874	0
43	20241024	180600	439025224	1874	1874	1874	1874	0
44	20241024	180500	439025224	1874	1874	1874	1874	0
45	20241024	180400	439025224	1874	1874	1874	1874	0
46	20241024	180300	439025224	1874	1874	1874	1874	0
47	20241024	180200	439025224	1874	1874	1874	1874	0
48	20241024	180100	439025224	1874	1874	1874	1874	0
49	20241024	180000	439025224	1874	1874	1874	1874	0
50	20241024	175900	439025224	1874	1874	1874	1874	0
51	20241024	175800	439025224	1874	1874	1874	1874	0
52	20241024	175700	439025224	1874	1874	1874	1874	0
53	20241024	175600	439025224	1874	1874	1874	1874	0
54	20241024	175500	439025224	1874	1874	1874	1874	0
55	20241024	175400	439025224	1874	1874	1874	1874	0
56	20241024	175300	439025224	1874	1874	1874	1874	0
57	20241024	175200	439025224	1874	1874	1874	1874	0
58	20241024	175100	439025224	1874	1874	1874	1874	0
59	20241024	175000	439025224	1874	1874	1874	1874	0
60	20241024	174900	439025224	1874	1874	1874	1874	0
61	20241024	174800	439025224	1874	1874	1874	1874	0
62	20241024	174700	439025224	1874	1874	1874	1874	5520
63	20241024	174600	439025224	1874	1874	1874	1874	0
64	20241024	174500	439025224	1874	1874	1874	1874	0
65	20241024	174400	439025224	1874	1874	1874	1874	0
66	20241024	174300	439025224	1874	1874	1874	1874	0
67	20241024	174200	439025224	1874	1874	1874	1874	0
68	20241024	174100	439025224	1874	1874	1874	1874	0
69	20241024	174000	439025224	1874	1874	1874	1874	0
70	20241024	173900	439025224	1874	1874	1874	1874	0
71	20241024	173800	439025224	1874	1874	1874	1874	0
72	20241024	173700	439025224	1874	1874	1874	1874	0
73	20241024	173600	439025224	1874	1874	1874	1874	0
74	20241024	173500	439025224	1874	1874	1874	1874	0
75	20241024	173400	439025224	1874	1874	1874	1874	0
76	20241024	173300	439025224	1874	1874	1874	1874	0
77	20241024	173200	439025224	1874	1874	1874	1874	0
78	20241024	173100	439025224	1874	1874	1874	1874	0
79	20241024	173000	439025224	1874	1874	1874	1874	0
80	20241024	172900	439025224	1874	1874	1874	1874	0
81	20241024	172800	439025224	1874	1874	1874	1874	0
82	20241024	172700	439025224	1874	1874	1874	1874	0
83	20241024	172600	439025224	1874	1874	1874	1874	0
84	20241024	172500	439025224	1874	1874	1874	1874	0
85	20241024	172400	439025224	1874	1874	1874	1874	0
86	20241024	172300	439025224	1874	1874	1874	1874	0
87	20241024	172200	439025224	1874	1874	1874	1874	0
88	20241024	172100	439025224	1874	1874	1874	1874	0
89	20241024	172000	439025224	1874	1874	1874	1874	0
90	20241024	171900	439025224	1874	1874	1874	1874	0
91	20241024	171800	439025224	1874	1874	1874	1874	0
92	20241024	171700	439025224	1874	1874	1874	1874	5520
93	20241024	171600	439025224	1874	1874	1874	1874	0
94	20241024	171500	439025224	1874	1874	1874	1874	0
95	20241024	171400	439025224	1874	1874	1874	1874	0
96	20241024	171300	439025224	1874	1874	1874	1874	0
97	20241024	171200	439025224	1874	1874	1874	1874	0
98	20241024	171100	439025224	1874	1874	1874	1874	0
99	20241024	171000	439025224	1874	1874	1874	1874	0
100	20241024	170900	439025224	1874	1874	1874	1874	0
101	20241024	170800	439025224	1874	1874	1874	1874	0
102	20241024	170700	439025224	1874	1874	1874	1874	0
103	20241024	170600	439025224	1874	1874	1874	1874	0
104	20241024	170500	439025224	1874	1874	1874	1874	0
105	20241024	170400	439025224	1874	1874	1874	1874	0
106	20241024	170300	439025224	1874	1874	1874	1874	0
107	20241024	170200	439025224	1874	1874	1874	1874	0
108	20241024	170100	439025224	1874	1874	1874	1874	0
109	20241024	170000	439025224	1874	1874	1874	1874	0
110	20241024	165900	439025224	1874	1874	1874	1874	0
111	20241024	165800	439025224	1874	1874	1874	1874	0
112	20241024	165700	439025224	1874	1874	1874	1874	0
113	20241024	165600	439025224	1874	1874	1874	1874	0
114	20241024	165500	439025224	1874	1874	1874	1874	0
115	20241024	165400	439025224	1874	1874	1874	1874	0
116	20241024	165300	439025224	1874	1874	1874	1874	0
117	20241024	165200	439025224	1874	1874	1874	1874	0
118	20241024	165100	439025224	1874	1874	1874	1874	0
119	20241024	165000	439025224	1874	1874	1874	1874	0
120	20241024	164900	439025224	1874	1874	1874	1874	0
121	20241024	164800	439025224	1874	1874	1874	1874	0
122	20241024	164700	439025224	1874	1874	1874	1874	5520
123	20241024	164600	439025224	1874	1874	1874	1874	0
124	20241024	164500	439025224	1874	1874	1874	1874	0
125	20241024	164400	439025224	1874	1874	1874	1874	0
126	20241024	164300	439025224	1874	1874	1874	1874	0
127	20241024	164200	439025224	1874	1874	1874	1874	0
128	20241024	164100	439025224	1874	1874	1874	1874	0
129	20241024	164000	439025224	1874	1874	1874	1874	0
130	20241024	163900	439025224	1874	1874	1874	1874	0
131	20241024	163800	439025224	1874	1874	1874	1874	0
132	20241024	163700	439025224	1874	1874	1874	1874	0
133	20241024	163600	439025224	1874	1874	1874	1874	0
134	20241024	163500	439025224	1874	1874	1874	1874	0
135	20241024	163400	439025224	1874	1874	1874	1874	0
136	20241024	163300	439025224	1874	1874	1874	1874	0
137	20241024	163200	439025224	1874	1874	1874	1874	0
138	20241024	163100	439025224	1874	1874	1874	1874	0
139	20241024	163000	439025224	1874	1874	1874	1874	0
140	20241024	162900	439025224	1874	1874	1874	1874	0
141	20241024	162800	439025224	1874	1874	1874	1874	0
142	20241024	162700	439025224	1874	1874	1874	1874	0
143	20241024	162600	439025224	1874	1874	1874	1874	0
144	20241024	162500	439025224	1874	1874	1874	1874	0
145	20241024	162400	439025224	1874	1874	1874	1874	0
146	20241024	162300	439025224	1874	1874	1874	1874	0
147	20241024	162200	439025224	1874	1874	1874	1874	0
148	20241024	162100	439025224	1874	1874	1874	1874	0
149	20241024	162000	439025224	1874	1874	1874	1874	0
150	20241024	161900	439025224	1874	1874	1874	1874	0
151	20241024	161800	439025224	1874	1874	1874	1874	0
152	20241024	161700	439025224	1874	1874	1874	1874	5520
153	20241024	161600	439025224	1874	1874	1874	1874	0
154	20241024	161500	439025224	1874	1874	1874	1874	0
155	20241024	161400	439025224	1874	1874	1874	1874	0
156	20241024	161300	439025224	1874	1874	1874	1874	0
157	20241024	161200	439025224	1874	1874	1874	1874	0
158	20241024	161100	439025224	1874	1874	1874	1874	0
159	20241024	161000	439025224	1874	1874	1874	1874	0
160	20241024	160900	439025224	1874	1874	1874	1874	0
161	20241024	160800	439025224	1874	1874	1874	1874	0
162	20241024	160700	439025224	1874	1874	1874	1874	0
163	20241024	160600	439025224	1874	1874	1874	1874	0
164	20241024	160500	439025224	1874	1874	1874	1874	0
165	20241024	160400	439025224	1874	1874	1874	1874	0
166	20241024	160300	439025224	1874	1874	1874	1874	0
167	20241024	160200	439025224	1874	1874	1874	1874	0
168	20241024	160100	439025224	1874	1874	1874	1874	0
169	20241024	160000	439025224	1874	1874	1874	1874	0
170	20241024	155900	439025224	1874	1874	1874	1874	0
171	20241024	155800	439025224	1874	1874	1874	1874	0
172	20241024	155700	439025224	1874	1874	1874	1874	0
173	20241024	155600	439025224	1874	1874	1874	1874	0
174	20241024	155500	439025224	1874	1874	1874	1874	0
175	20241024	155400	439025224	1874	1874	1874	1874	0
176	20241024	155300	439025224	1874	1874	1874	1874	0
177	20241024	155200	439025224	1874	1874	1874	1874	0
178	20241024	155100	439025224	1874	1874	1874	1874	0
179	20241024	155000	439025224	1874	1874	1874	1874	0
180	20241024	154900	439025224	1874	1874	1874	1874	0
181	20241024	154800	439025224	1874	1874	1874	1874	0
182	20241024	154700	439025224	1874	1874	1874	1874	5520
183	20241024	154600	439025224	1874	1874	1874	1874	0
184	20241024	154500	439025224	1874	1874	1874	1874	0
185	20241024	154400	439025224	1874	1874	1874	1874	0
186	20241024	154300	439025224	1874	1874	1874	1874	0
187	20241024	154200	439025224	1874	1874	1874	1874	0
188	20241024	154100	439025224	1874	1874	1874	1874	0
189	20241024	154000	439025224	1874	1874	1874	1874	0
190	20241024	153900	439025224	1874	1874	1874	1874	0
191	20241024	153800	439025224	1874	1874	1874	1874	0
192	20241024	153700	439025224	1874	1874	1874	1874	0
193	20241024	153600	439025224	1874	1874	1874	1874	0
194	20241024	153500	439025224	1874	1874	1874	1874	0
195	20241024	153400	439025224	1874	1874	1874	1874	0
196	20241024	153300	439025224	1874	1874	1874	1874	0
197	20241024	153200	439025224	1874	1874	1874	1874	0
198	20241024	153100	439025224	1874	1874	1874	1874	0
199	20241024	153000	439025224	1874	1874	1874	1874	5520
200	20241024	152900	428680744	1876	1876	1876	1876	0
201	20241024	152800	428680744	1876	1876	1876	1876	0
202	20241024	152700	428680744	1876	1876	1876	1876	0
203	20241024	152600	428680744	1876	1876	1876	1876	0
204	20241024	152500	428680744	1876	1876	1876	1876	0
205	20241024	152400	428680744	1876	1876	1876	1876	0
206	20241024	152300	428680744	1876	1876	1876	1876	0
207	20241024	152200	428680744	1876	1876	1876	1876	0
208	20241024	152100	428680744	1876	1876	1876	1876	0
209	20241024	152000	428680744	1876	1876	1876	1876	0
210	20241024	151900	428680744	1876	1865	1876	1865	255
211	20241024	151800	428205114	1876	1878	1878	1863	436
212	20241024	151700	427392146	1869	1878	1878	1869	12
213	20241024	151600	427369700	1869	1878	1878	1869	310
214	20241024	151500	426787610	1878	1878	1878	1868	108
215	20241024	151400	426585696	1878	1878	1878	1878	0
216	20241024	151300	426585696	1878	1868	1878	1868	27
217	20241024	151200	426535230	1878	1878	1878	1878	0
218	20241024	151100	426535230	1878	1878	1878	1868	310
219	20241024	151000	425955920	1878	1878	1878	1878	2
220	20241024	150900	425952164	1868	1868	1868	1868	2
221	20241024	150800	425948428	1878	1878	1878	1878	0
222	20241024	150700	425948428	1878	1878	1878	1878	1
223	20241024	150600	425946550	1877	1877	1877	1877	493
224	20241024	150500	425021189	1877	1877	1877	1867	8
225	20241024	150400	425006183	1879	1879	1879	1879	0
226	20241024	150300	425006183	1879	1879	1879	1879	0
227	20241024	150200	425006183	1879	1879	1879	1879	0
228	20241024	150100	425006183	1879	1879	1879	1879	0
229	20241024	150000	425006183	1879	1868	1879	1868	9471
230	20241024	145900	407304050	1875	1875	1875	1875	3
231	20241024	145800	407298425	1878	1871	1878	1869	9859
232	20241024	145700	388808079	1879	1879	1879	1879	0
233	20241024	145600	388808079	1879	1879	1879	1879	0
234	20241024	145500	388808079	1879	1870	1879	1870	805
235	20241024	145400	387300424	1879	1879	1879	1879	0
236	20241024	145300	387300424	1879	1879	1879	1879	0
237	20241024	145200	387300424	1879	1879	1879	1879	0
238	20241024	145100	387300424	1879	1873	1879	1870	10001
239	20241024	145000	368597648	1884	1874	1884	1873	3802
240	20241024	144900	361467247	1885	1885	1885	1885	66
241	20241024	144800	361342837	1886	1886	1886	1886	0
242	20241024	144700	361342837	1886	1886	1886	1886	13
243	20241024	144600	361318319	1886	1881	1886	1881	5709
244	20241024	144500	350562873	1882	1882	1882	1882	0
245	20241024	144400	350562873	1882	1880	1882	1880	4670
246	20241024	144300	341783269	1880	1880	1880	1880	0
247	20241024	144200	341783269	1880	1872	1880	1872	444
248	20241024	144100	340952085	1880	1872	1881	1872	11805
249	20241024	144000	318763519	1872	1872	1872	1872	424
250	20241024	143900	317969791	1878	1878	1878	1878	0
251	20241024	143800	317969791	1878	1878	1878	1878	500
252	20241024	143700	317030791	1878	1878	1878	1878	0
253	20241024	143600	317030791	1878	1878	1878	1878	0
254	20241024	143500	317030791	1878	1878	1878	1878	0
255	20241024	143400	317030791	1878	1878	1878	1878	0
256	20241024	143300	317030791	1878	1877	1878	1877	3438
257	20241024	143200	310575416	1870	1870	1870	1870	2
258	20241024	143100	310571676	1876	1873	1876	1873	1440
259	20241024	143000	307871769	1874	1870	1874	1870	504
260	20241024	142900	306927877	1870	1870	1870	1870	0
261	20241024	142800	306927877	1870	1870	1870	1870	0
262	20241024	142700	306927877	1870	1870	1870	1870	50
263	20241024	142600	306834377	1870	1870	1870	1870	0
264	20241024	142500	306834377	1870	1865	1870	1865	449
265	20241024	142400	305996982	1865	1865	1865	1865	700
266	20241024	142300	304691482	1870	1870	1870	1870	0
267	20241024	142200	304691482	1870	1869	1870	1869	242
268	20241024	142100	304239183	1866	1866	1866	1866	0
269	20241024	142000	304239183	1866	1866	1866	1866	0
270	20241024	141900	304239183	1866	1866	1866	1866	0
271	20241024	141800	304239183	1866	1866	1866	1866	0
272	20241024	141700	304239183	1866	1868	1868	1866	20
273	20241024	141600	304201843	1870	1870	1870	1870	0
274	20241024	141500	304201843	1870	1870	1870	1870	199
275	20241024	141400	303829713	1870	1870	1870	1870	4
276	20241024	141300	303822233	1874	1874	1874	1874	0
277	20241024	141200	303822233	1874	1874	1874	1874	0
278	20241024	141100	303822233	1874	1874	1874	1874	0
279	20241024	141000	303822233	1874	1874	1874	1874	0
280	20241024	140900	303822233	1874	1874	1874	1874	0
281	20241024	140800	303822233	1874	1874	1874	1874	0
282	20241024	140700	303822233	1874	1874	1874	1874	0
283	20241024	140600	303822233	1874	1874	1874	1874	10
284	20241024	140500	303803493	1874	1874	1874	1874	0
285	20241024	140400	303803493	1874	1874	1874	1874	0
286	20241024	140300	303803493	1874	1874	1874	1874	0
287	20241024	140200	303803493	1874	1874	1874	1874	2
288	20241024	140100	303799745	1874	1874	1874	1874	5
289	20241024	140000	303790375	1863	1864	1874	1863	14
290	20241024	135900	303764244	1874	1864	1874	1864	7
291	20241024	135800	303751186	1875	1875	1875	1875	0
292	20241024	135700	303751186	1875	1864	1875	1864	550
293	20241024	135600	302725920	1864	1865	1865	1864	560
294	20241024	135500	301682036	1870	1877	1877	1870	66
295	20241024	135400	301558592	1864	1864	1864	1864	0
296	20241024	135300	301558592	1864	1869	1869	1863	6152
297	20241024	135200	290085811	1880	1880	1880	1880	0
298	20241024	135100	290085811	1880	1880	1880	1880	0
299	20241024	135000	290085811	1880	1880	1880	1880	0
300	20241024	134900	290085811	1880	1880	1880	1880	0
301	20241024	134800	290085811	1880	1880	1880	1880	0
302	20241024	134700	290085811	1880	1880	1880	1880	0
303	20241024	134600	290085811	1880	1880	1880	1880	0
304	20241024	134500	290085811	1880	1880	1880	1880	0
305	20241024	134400	290085811	1880	1880	1880	1880	0
306	20241024	134300	290085811	1880	1880	1880	1880	0
307	20241024	134200	290085811	1880	1880	1880	1880	0
308	20241024	134100	290085811	1880	1880	1880	1880	27
309	20241024	134000	290035051	1880	1880	1880	1880	0
310	20241024	133900	290035051	1880	1880	1880	1880	0
311	20241024	133800	290035051	1880	1880	1880	1880	0
312	20241024	133700	290035051	1880	1880	1880	1880	0
313	20241024	133600	290035051	1880	1880	1880	1880	0
314	20241024	133500	290035051	1880	1880	1880	1880	0
315	20241024	133400	290035051	1880	1880	1880	1880	0
316	20241024	133300	290035051	1880	1880	1880	1880	0
317	20241024	133200	290035051	1880	1880	1880	1880	0
318	20241024	133100	290035051	1880	1880	1880	1880	0
319	20241024	133000	290035051	1880	1869	1880	1869	81
320	20241024	132900	289883486	1869	1875	1875	1869	11000
321	20241024	132800	269313680	1881	1881	1881	1881	0
322	20241024	132700	269313680	1881	1881	1881	1881	0
323	20241024	132600	269313680	1881	1881	1881	1881	0
324	20241024	132500	269313680	1881	1881	1881	1881	0
325	20241024	132400	269313680	1881	1881	1881	1881	50
326	20241024	132300	269219630	1881	1881	1881	1881	30
327	20241024	132200	269163200	1881	1881	1881	1881	0
328	20241024	132100	269163200	1881	1881	1881	1881	0
329	20241024	132000	269163200	1881	1881	1881	1881	1
330	20241024	131900	269161319	1876	1876	1876	1876	0
331	20241024	131800	269161319	1876	1876	1876	1876	130
332	20241024	131700	268917439	1876	1876	1876	1876	0
333	20241024	131600	268917439	1876	1876	1876	1876	0
334	20241024	131500	268917439	1876	1876	1876	1876	0
335	20241024	131400	268917439	1876	1876	1880	1876	2504
336	20241024	131300	264215144	1876	1876	1876	1876	834
337	20241024	131200	262650560	1877	1877	1877	1877	1
338	20241024	131100	262648683	1880	1879	1880	1879	780
339	20241024	131000	261183049	1875	1875	1875	1875	0
340	20241024	130900	261183049	1875	1880	1880	1875	15
341	20241024	130800	261154859	1879	1878	1879	1878	2147
342	20241024	130700	257121145	1878	1878	1878	1878	9
343	20241024	130600	257104243	1880	1880	1880	1880	0
344	20241024	130500	257104243	1880	1863	1880	1863	10008
345	20241024	130400	238424800	1860	1860	1860	1860	4000
346	20241024	130300	230984800	1862	1862	1862	1862	99
347	20241024	130200	230800462	1861	1861	1861	1861	0
348	20241024	130100	230800462	1861	1861	1861	1861	1504
349	20241024	130000	228001518	1861	1860	1862	1858	2618
350	20241024	125900	223131226	1860	1860	1860	1860	0
351	20241024	125800	223131226	1860	1860	1860	1860	525
352	20241024	125700	222154726	1860	1860	1860	1860	0
353	20241024	125600	222154726	1860	1855	1860	1855	1762
354	20241024	125500	218881415	1861	1861	1861	1861	0
355	20241024	125400	218881415	1861	1861	1861	1861	0
356	20241024	125300	218881415	1861	1861	1861	1861	0
357	20241024	125200	218881415	1861	1861	1861	1861	650
358	20241024	125100	217671765	1861	1861	1861	1861	0
359	20241024	125000	217671765	1861	1861	1861	1861	1400
360	20241024	124900	215066365	1860	1860	1860	1860	0
361	20241024	124800	215066365	1860	1860	1860	1860	0
362	20241024	124700	215066365	1860	1860	1860	1860	1000
363	20241024	124600	213206365	1860	1860	1860	1860	0
364	20241024	124500	213206365	1860	1860	1860	1860	0
365	20241024	124400	213206365	1860	1860	1860	1860	0
366	20241024	124300	213206365	1860	1860	1860	1860	0
367	20241024	124200	213206365	1860	1860	1860	1860	0
368	20241024	124100	213206365	1860	1860	1860	1860	1
369	20241024	124000	213204505	1854	1854	1854	1854	0
370	20241024	123900	213204505	1854	1854	1854	1854	2
371	20241024	123800	213200797	1854	1854	1854	1854	680
372	20241024	123700	211940077	1854	1855	1855	1854	2254
373	20241024	123600	207759068	1860	1860	1860	1860	0
374	20241024	123500	207759068	1860	1860	1860	1860	0
375	20241024	123400	207759068	1860	1860	1860	1860	0
376	20241024	123300	207759068	1860	1860	1860	1860	11
377	20241024	123200	207738608	1855	1856	1856	1855	183
378	20241024	123100	207398978	1865	1865	1865	1865	0
379	20241024	123000	207398978	1865	1865	1865	1865	0
380	20241024	122900	207398978	1865	1865	1865	1865	0
381	20241024	122800	207398978	1865	1865	1865	1865	0
382	20241024	122700	207398978	1865	1865	1865	1865	0
383	20241024	122600	207398978	1865	1865	1865	1865	0
384	20241024	122500	207398978	1865	1865	1865	1865	0
385	20241024	122400	207398978	1865	1865	1865	1865	0
386	20241024	122300	207398978	1865	1865	1865	1865	0
387	20241024	122200	207398978	1865	1865	1865	1865	0
388	20241024	122100	207398978	1865	1865	1865	1865	0
389	20241024	122000	207398978	1865	1865	1865	1865	0
390	20241024	121900	207398978	1865	1865	1865	1865	0
391	20241024	121800	207398978	1865	1865	1865	1865	0
392	20241024	121700	207398978	1865	1865	1865	1865	0
393	20241024	121600	207398978	1865	1865	1865	1865	0
394	20241024	121500	207398978	1865	1865	1865	1865	0
395	20241024	121400	207398978	1865	1865	1865	1865	0
396	20241024	121300	207398978	1865	1865	1865	1865	0
397	20241024	121200	207398978	1865	1865	1865	1865	100
398	20241024	121100	207212478	1866	1866	1866	1866	0
399	20241024	121000	207212478	1866	1866	1866	1866	0
400	20241024	120900	207212478	1866	1866	1866	1866	0
401	20241024	120800	207212478	1866	1866	1866	1866	0
402	20241024	120700	207212478	1866	1862	1866	1862	8043
403	20241024	120600	192218537	1860	1860	1860	1860	0
404	20241024	120500	192218537	1860	1860	1860	1860	21
405	20241024	120400	192179477	1860	1860	1860	1860	0
406	20241024	120300	192179477	1860	1860	1860	1860	1500
407	20241024	120200	189389477	1863	1863	1863	1863	0
408	20241024	120100	189389477	1863	1863	1863	1863	0
409	20241024	120000	189389477	1863	1863	1863	1863	1000
410	20241024	115900	187526477	1865	1865	1865	1865	0
411	20241024	115800	187526477	1865	1865	1865	1865	0
412	20241024	115700	187526477	1865	1865	1865	1865	80
413	20241024	115600	187377277	1865	1865	1865	1865	0
414	20241024	115500	187377277	1865	1865	1865	1865	0
415	20241024	115400	187377277	1865	1865	1865	1865	0
416	20241024	115300	187377277	1865	1861	1865	1861	861
417	20241024	115200	185774864	1861	1861	1861	1861	0
418	20241024	115100	185774864	1861	1861	1861	1861	3
419	20241024	115000	185769281	1861	1861	1861	1861	0
420	20241024	114900	185769281	1861	1861	1861	1861	395
421	20241024	114800	185034186	1861	1861	1861	1861	0
422	20241024	114700	185034186	1861	1861	1861	1861	0
423	20241024	114600	185034186	1861	1861	1861	1861	0
424	20241024	114500	185034186	1861	1861	1861	1861	0
425	20241024	114400	185034186	1861	1861	1861	1861	0
426	20241024	114300	185034186	1861	1861	1861	1861	0
427	20241024	114200	185034186	1861	1861	1861	1861	0
428	20241024	114100	185034186	1861	1854	1861	1853	104
429	20241024	114000	184841409	1853	1856	1856	1853	1212
430	20241024	113900	182592159	1861	1861	1861	1861	1
431	20241024	113800	182590298	1861	1861	1861	1861	11
432	20241024	113700	182569827	1854	1854	1854	1854	0
433	20241024	113600	182569827	1854	1854	1854	1854	0
434	20241024	113500	182569827	1854	1854	1854	1854	98
435	20241024	113400	182388135	1861	1861	1861	1861	0
436	20241024	113300	182388135	1861	1861	1861	1861	0
437	20241024	113200	182388135	1861	1861	1861	1861	0
438	20241024	113100	182388135	1861	1861	1861	1861	0
439	20241024	113000	182388135	1861	1861	1861	1861	0
440	20241024	112900	182388135	1861	1861	1861	1861	0
441	20241024	112800	182388135	1861	1861	1861	1861	131
442	20241024	112700	182144344	1861	1861	1861	1861	0
443	20241024	112600	182144344	1861	1861	1861	1861	5
444	20241024	112500	182135039	1852	1852	1852	1852	300
445	20241024	112400	181579439	1861	1861	1861	1861	0
446	20241024	112300	181579439	1861	1861	1861	1861	0
447	20241024	112200	181579439	1861	1861	1861	1861	0
448	20241024	112100	181579439	1861	1861	1861	1861	0
449	20241024	112000	181579439	1861	1861	1861	1861	0
450	20241024	111900	181579439	1861	1861	1861	1861	4
451	20241024	111800	181571995	1850	1850	1850	1850	0
452	20241024	111700	181571995	1850	1850	1850	1850	20
453	20241024	111600	181534995	1861	1861	1861	1861	0
454	20241024	111500	181534995	1861	1861	1861	1861	0
455	20241024	111400	181534995	1861	1861	1861	1861	0
456	20241024	111300	181534995	1861	1861	1861	1861	0
457	20241024	111200	181534995	1861	1861	1861	1861	0
458	20241024	111100	181534995	1861	1861	1861	1861	0
459	20241024	111000	181534995	1861	1860	1861	1860	100
460	20241024	110900	181348945	1861	1861	1861	1861	100
461	20241024	110800	181162845	1860	1860	1860	1860	0
462	20241024	110700	181162845	1860	1860	1860	1860	0
463	20241024	110600	181162845	1860	1860	1860	1860	0
464	20241024	110500	181162845	1860	1860	1860	1860	0
465	20241024	110400	181162845	1860	1860	1860	1860	0
466	20241024	110300	181162845	1860	1860	1860	1860	1000
467	20241024	110200	179302845	1860	1860	1860	1860	0
468	20241024	110100	179302845	1860	1860	1860	1860	0
469	20241024	110000	179302845	1860	1860	1860	1860	0
470	20241024	105900	179302845	1860	1860	1860	1860	0
471	20241024	105800	179302845	1860	1860	1860	1860	0
472	20241024	105700	179302845	1860	1860	1860	1860	0
473	20241024	105600	179302845	1860	1859	1860	1859	10
474	20241024	105500	179284247	1859	1859	1859	1859	0
475	20241024	105400	179284247	1859	1859	1859	1859	10
476	20241024	105300	179265657	1860	1860	1860	1860	0
477	20241024	105200	179265657	1860	1860	1860	1860	0
478	20241024	105100	179265657	1860	1860	1860	1860	0
479	20241024	105000	179265657	1860	1849	1860	1849	2525
480	20241024	104900	174594569	1849	1849	1849	1849	1
481	20241024	104800	174592720	1849	1849	1849	1849	1
482	20241024	104700	174590871	1849	1849	1849	1849	300
483	20241024	104600	174036171	1849	1849	1849	1849	1
484	20241024	104500	174034322	1842	1842	1842	1842	96
485	20241024	104400	173857490	1848	1848	1848	1848	0
486	20241024	104300	173857490	1848	1848	1848	1848	0
487	20241024	104200	173857490	1848	1848	1848	1848	0
488	20241024	104100	173857490	1848	1848	1848	1848	274
489	20241024	104000	173351138	1848	1848	1848	1848	11
490	20241024	103900	173330810	1846	1840	1846	1840	359
491	20241024	103800	172670244	1840	1840	1840	1840	2217
492	20241024	103700	168590964	1840	1840	1840	1840	0
493	20241024	103600	168590964	1840	1843	1843	1840	5000
494	20241024	103500	159385370	1843	1847	1847	1843	5000
495	20241024	103400	150161318	1847	1847	1847	1847	0
496	20241024	103300	150161318	1847	1847	1847	1847	0
497	20241024	103200	150161318	1847	1847	1847	1847	0
498	20241024	103100	150161318	1847	1847	1847	1847	0
499	20241024	103000	150161318	1847	1847	1847	1847	399
500	20241024	102900	149424365	1848	1848	1848	1848	361
501	20241024	102800	148757237	1848	1848	1848	1848	0
502	20241024	102700	148757237	1848	1848	1848	1848	0
503	20241024	102600	148757237	1848	1848	1848	1848	0
504	20241024	102500	148757237	1848	1848	1848	1848	734
505	20241024	102400	147400805	1848	1848	1848	1848	0
506	20241024	102300	147400805	1848	1848	1848	1848	0
507	20241024	102200	147400805	1848	1848	1848	1848	0
508	20241024	102100	147400805	1848	1848	1848	1848	0
509	20241024	102000	147400805	1848	1848	1848	1848	0
510	20241024	101900	147400805	1848	1847	1848	1847	3139
511	20241024	101800	141599938	1847	1847	1847	1847	0
512	20241024	101700	141599938	1847	1847	1847	1847	43
513	20241024	101600	141520517	1847	1847	1847	1847	50
514	20241024	101500	141428167	1850	1850	1850	1850	106
515	20241024	101400	141232067	1850	1850	1850	1850	5
516	20241024	101300	141222817	1850	1850	1850	1850	0
517	20241024	101200	141222817	1850	1847	1850	1846	2078
518	20241024	101100	137385297	1848	1849	1849	1848	1097
519	20241024	101000	135356963	1849	1849	1849	1848	1645
520	20241024	100900	132315569	1850	1850	1850	1850	0
521	20241024	100800	132315569	1850	1850	1850	1850	0
522	20241024	100700	132315569	1850	1851	1851	1850	1034
523	20241024	100600	130402621	1851	1851	1851	1851	10
524	20241024	100500	130384111	1857	1857	1857	1857	1
525	20241024	100400	130382254	1859	1859	1859	1859	0
526	20241024	100300	130382254	1859	1850	1859	1850	20
527	20241024	100200	130345164	1859	1859	1859	1859	3
528	20241024	100100	130339587	1851	1851	1851	1851	6
529	20241024	100000	130328481	1851	1851	1851	1851	0
530	20241024	095900	130328481	1851	1850	1851	1850	267
531	20241024	095800	129834528	1850	1850	1850	1850	506
532	20241024	095700	128898428	1860	1860	1860	1860	2
533	20241024	095600	128894708	1861	1861	1861	1861	0
534	20241024	095500	128894708	1861	1861	1861	1861	2
535	20241024	095400	128890986	1849	1849	1849	1849	1010
536	20241024	095300	127023496	1863	1863	1863	1863	0
537	20241024	095200	127023496	1863	1863	1863	1863	0
538	20241024	095100	127023496	1863	1851	1863	1850	130
539	20241024	095000	126782974	1851	1864	1864	1851	1225
540	20241024	094900	124509976	1865	1865	1865	1865	0
541	20241024	094800	124509976	1865	1865	1865	1865	1
542	20241024	094700	124508111	1865	1865	1865	1865	0
543	20241024	094600	124508111	1865	1865	1865	1865	0
544	20241024	094500	124508111	1865	1865	1865	1865	52
545	20241024	094400	124411131	1865	1865	1865	1851	52
546	20241024	094300	124314165	1866	1849	1866	1849	56
547	20241024	094200	124209687	1866	1866	1866	1866	0
548	20241024	094100	124209687	1866	1866	1866	1866	14
549	20241024	094000	124183563	1867	1867	1867	1867	8
550	20241024	093900	124168627	1867	1867	1867	1867	11
551	20241024	093800	124148090	1851	1851	1851	1851	1000
552	20241024	093700	122297090	1868	1851	1868	1851	15
553	20241024	093600	122269087	1869	1869	1869	1869	0
554	20241024	093500	122269087	1869	1869	1869	1869	10
555	20241024	093400	122250397	1870	1868	1870	1868	136
556	20241024	093300	121996331	1868	1847	1868	1847	925
557	20241024	093200	120286599	1847	1842	1847	1842	1318
558	20241024	093100	117858003	1842	1842	1842	1842	0
559	20241024	093000	117858003	1842	1842	1842	1842	0
560	20241024	092900	117858003	1842	1842	1842	1842	11
561	20241024	092800	117837741	1842	1842	1842	1842	11
562	20241024	092700	117817479	1843	1842	1843	1842	1643
563	20241024	092600	114791050	1842	1835	1842	1835	1011
564	20241024	092500	112935795	1834	1838	1838	1834	5000
565	20241024	092400	103757995	1841	1841	1841	1841	0
566	20241024	092300	103757995	1841	1841	1841	1841	420
567	20241024	092200	102984775	1842	1842	1842	1842	0
568	20241024	092100	102984775	1842	1843	1843	1842	53
569	20241024	092000	102887146	1832	1837	1837	1832	11044
570	20241024	091900	82635833	1837	1837	1837	1837	1279
571	20241024	091800	80286310	1849	1849	1849	1849	0
572	20241024	091700	80286310	1849	1840	1849	1837	8492
573	20241024	091600	64682403	1839	1840	1851	1839	2828
574	20241024	091500	59479883	1841	1842	1842	1841	3472
575	20241024	091400	53085849	1842	1845	1845	1842	7800
576	20241024	091300	38715539	1855	1855	1855	1855	5
577	20241024	091200	38706264	1855	1845	1855	1844	2420
578	20241024	091100	34243064	1855	1855	1855	1855	754
579	20241024	091000	32844394	1843	1855	1855	1842	13506
580	20241024	090900	7896963	1864	1864	1864	1864	0
581	20241024	090800	7896963	1864	1864	1864	1864	0
582	20241024	090700	7896963	1864	1860	1864	1860	8
583	20241024	090600	7882071	1864	1864	1864	1864	0
584	20241024	090500	7882071	1864	1864	1864	1864	498
585	20241024	090400	6953799	1864	1864	1864	1864	0
586	20241024	090300	6953799	1864	1864	1864	1864	0
587	20241024	090200	6953799	1864	1864	1864	1864	10
588	20241024	090100	6935159	1864	1866	1866	1864	38
589	20241024	090000	6864309	1854	1853	1854	1853	3165