KissMeData/072770/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195000	1378500712	1869	1869	1869	1869	6458
3	20241029	194900	1378500712	1869	1869	1869	1869	0
4	20241029	194800	1378500712	1869	1869	1869	1869	0
5	20241029	194700	1378500712	1869	1869	1869	1869	0
6	20241029	194600	1378500712	1869	1869	1869	1869	0
7	20241029	194500	1378500712	1869	1869	1869	1869	0
8	20241029	194400	1378500712	1869	1869	1869	1869	0
9	20241029	194300	1378500712	1869	1869	1869	1869	0
10	20241029	194200	1378500712	1869	1869	1869	1869	0
11	20241029	194100	1378500712	1869	1869	1869	1869	0
12	20241029	194000	1378500712	1869	1869	1869	1869	0
13	20241029	193900	1378500712	1869	1869	1869	1869	0
14	20241029	193800	1378500712	1869	1869	1869	1869	0
15	20241029	193700	1378500712	1869	1869	1869	1869	0
16	20241029	193600	1378500712	1869	1869	1869	1869	0
17	20241029	193500	1378500712	1869	1869	1869	1869	0
18	20241029	193400	1378500712	1869	1869	1869	1869	0
19	20241029	193300	1378500712	1869	1869	1869	1869	0
20	20241029	193200	1378500712	1869	1869	1869	1869	0
21	20241029	193100	1378500712	1869	1869	1869	1869	0
22	20241029	193000	1378500712	1869	1869	1869	1869	0
23	20241029	192900	1378500712	1869	1869	1869	1869	0
24	20241029	192800	1378500712	1869	1869	1869	1869	0
25	20241029	192700	1378500712	1869	1869	1869	1869	0
26	20241029	192600	1378500712	1869	1869	1869	1869	0
27	20241029	192500	1378500712	1869	1869	1869	1869	0
28	20241029	192400	1378500712	1869	1869	1869	1869	0
29	20241029	192300	1378500712	1869	1869	1869	1869	0
30	20241029	192200	1378500712	1869	1869	1869	1869	0
31	20241029	192100	1378500712	1869	1869	1869	1869	0
32	20241029	192000	1378500712	1869	1869	1869	1869	6458
33	20241029	191900	1378500712	1869	1869	1869	1869	0
34	20241029	191800	1378500712	1869	1869	1869	1869	0
35	20241029	191700	1378500712	1869	1869	1869	1869	0
36	20241029	191600	1378500712	1869	1869	1869	1869	0
37	20241029	191500	1378500712	1869	1869	1869	1869	0
38	20241029	191400	1378500712	1869	1869	1869	1869	0
39	20241029	191300	1378500712	1869	1869	1869	1869	0
40	20241029	191200	1378500712	1869	1869	1869	1869	0
41	20241029	191100	1378500712	1869	1869	1869	1869	0
42	20241029	191000	1378500712	1869	1869	1869	1869	0
43	20241029	190900	1378500712	1869	1869	1869	1869	0
44	20241029	190800	1378500712	1869	1869	1869	1869	0
45	20241029	190700	1378500712	1869	1869	1869	1869	0
46	20241029	190600	1378500712	1869	1869	1869	1869	0
47	20241029	190500	1378500712	1869	1869	1869	1869	0
48	20241029	190400	1378500712	1869	1869	1869	1869	0
49	20241029	190300	1378500712	1869	1869	1869	1869	0
50	20241029	190200	1378500712	1869	1869	1869	1869	0
51	20241029	190100	1378500712	1869	1869	1869	1869	0
52	20241029	190000	1378500712	1869	1869	1869	1869	0
53	20241029	185900	1378500712	1869	1869	1869	1869	0
54	20241029	185800	1378500712	1869	1869	1869	1869	0
55	20241029	185700	1378500712	1869	1869	1869	1869	0
56	20241029	185600	1378500712	1869	1869	1869	1869	0
57	20241029	185500	1378500712	1869	1869	1869	1869	0
58	20241029	185400	1378500712	1869	1869	1869	1869	0
59	20241029	185300	1378500712	1869	1869	1869	1869	0
60	20241029	185200	1378500712	1869	1869	1869	1869	0
61	20241029	185100	1378500712	1869	1869	1869	1869	0
62	20241029	185000	1378500712	1869	1869	1869	1869	6458
63	20241029	184900	1378500712	1869	1869	1869	1869	0
64	20241029	184800	1378500712	1869	1869	1869	1869	0
65	20241029	184700	1378500712	1869	1869	1869	1869	0
66	20241029	184600	1378500712	1869	1869	1869	1869	0
67	20241029	184500	1378500712	1869	1869	1869	1869	0
68	20241029	184400	1378500712	1869	1869	1869	1869	0
69	20241029	184300	1378500712	1869	1869	1869	1869	0
70	20241029	184200	1378500712	1869	1869	1869	1869	0
71	20241029	184100	1378500712	1869	1869	1869	1869	0
72	20241029	184000	1378500712	1869	1869	1869	1869	0
73	20241029	183900	1378500712	1869	1869	1869	1869	0
74	20241029	183800	1378500712	1869	1869	1869	1869	0
75	20241029	183700	1378500712	1869	1869	1869	1869	0
76	20241029	183600	1378500712	1869	1869	1869	1869	0
77	20241029	183500	1378500712	1869	1869	1869	1869	0
78	20241029	183400	1378500712	1869	1869	1869	1869	0
79	20241029	183300	1378500712	1869	1869	1869	1869	0
80	20241029	183200	1378500712	1869	1869	1869	1869	0
81	20241029	183100	1378500712	1869	1869	1869	1869	0
82	20241029	183000	1378500712	1869	1869	1869	1869	0
83	20241029	182900	1378500712	1869	1869	1869	1869	0
84	20241029	182800	1378500712	1869	1869	1869	1869	0
85	20241029	182700	1378500712	1869	1869	1869	1869	0
86	20241029	182600	1378500712	1869	1869	1869	1869	0
87	20241029	182500	1378500712	1869	1869	1869	1869	0
88	20241029	182400	1378500712	1869	1869	1869	1869	0
89	20241029	182300	1378500712	1869	1869	1869	1869	0
90	20241029	182200	1378500712	1869	1869	1869	1869	0
91	20241029	182100	1378500712	1869	1869	1869	1869	0
92	20241029	182000	1378500712	1869	1869	1869	1869	6458
93	20241029	181900	1378500712	1869	1869	1869	1869	0
94	20241029	181800	1378500712	1869	1869	1869	1869	0
95	20241029	181700	1378500712	1869	1869	1869	1869	0
96	20241029	181600	1378500712	1869	1869	1869	1869	0
97	20241029	181500	1378500712	1869	1869	1869	1869	0
98	20241029	181400	1378500712	1869	1869	1869	1869	0
99	20241029	181300	1378500712	1869	1869	1869	1869	0
100	20241029	181200	1378500712	1869	1869	1869	1869	0
101	20241029	181100	1378500712	1869	1869	1869	1869	0
102	20241029	181000	1378500712	1869	1869	1869	1869	0
103	20241029	180900	1378500712	1869	1869	1869	1869	0
104	20241029	180800	1378500712	1869	1869	1869	1869	0
105	20241029	180700	1378500712	1869	1869	1869	1869	0
106	20241029	180600	1378500712	1869	1869	1869	1869	0
107	20241029	180500	1378500712	1869	1869	1869	1869	0
108	20241029	180400	1378500712	1869	1869	1869	1869	0
109	20241029	180300	1378500712	1869	1869	1869	1869	0
110	20241029	180200	1378500712	1869	1869	1869	1869	0
111	20241029	180100	1378500712	1869	1869	1869	1869	0
112	20241029	180000	1378500712	1869	1869	1869	1869	0
113	20241029	175900	1378500712	1869	1869	1869	1869	0
114	20241029	175800	1378500712	1869	1869	1869	1869	0
115	20241029	175700	1378500712	1869	1869	1869	1869	0
116	20241029	175600	1378500712	1869	1869	1869	1869	0
117	20241029	175500	1378500712	1869	1869	1869	1869	0
118	20241029	175400	1378500712	1869	1869	1869	1869	0
119	20241029	175300	1378500712	1869	1869	1869	1869	0
120	20241029	175200	1378500712	1869	1869	1869	1869	0
121	20241029	175100	1378500712	1869	1869	1869	1869	0
122	20241029	175000	1378500712	1869	1869	1869	1869	6458
123	20241029	174900	1378500712	1869	1869	1869	1869	0
124	20241029	174800	1378500712	1869	1869	1869	1869	0
125	20241029	174700	1378500712	1869	1869	1869	1869	0
126	20241029	174600	1378500712	1869	1869	1869	1869	0
127	20241029	174500	1378500712	1869	1869	1869	1869	0
128	20241029	174400	1378500712	1869	1869	1869	1869	0
129	20241029	174300	1378500712	1869	1869	1869	1869	0
130	20241029	174200	1378500712	1869	1869	1869	1869	0
131	20241029	174100	1378500712	1869	1869	1869	1869	0
132	20241029	174000	1378500712	1869	1869	1869	1869	0
133	20241029	173900	1378500712	1869	1869	1869	1869	0
134	20241029	173800	1378500712	1869	1869	1869	1869	0
135	20241029	173700	1378500712	1869	1869	1869	1869	0
136	20241029	173600	1378500712	1869	1869	1869	1869	0
137	20241029	173500	1378500712	1869	1869	1869	1869	0
138	20241029	173400	1378500712	1869	1869	1869	1869	0
139	20241029	173300	1378500712	1869	1869	1869	1869	0
140	20241029	173200	1378500712	1869	1869	1869	1869	0
141	20241029	173100	1378500712	1869	1869	1869	1869	0
142	20241029	173000	1378500712	1869	1869	1869	1869	0
143	20241029	172900	1378500712	1869	1869	1869	1869	0
144	20241029	172800	1378500712	1869	1869	1869	1869	0
145	20241029	172700	1378500712	1869	1869	1869	1869	0
146	20241029	172600	1378500712	1869	1869	1869	1869	0
147	20241029	172500	1378500712	1869	1869	1869	1869	0
148	20241029	172400	1378500712	1869	1869	1869	1869	0
149	20241029	172300	1378500712	1869	1869	1869	1869	0
150	20241029	172200	1378500712	1869	1869	1869	1869	0
151	20241029	172100	1378500712	1869	1869	1869	1869	0
152	20241029	172000	1378500712	1869	1869	1869	1869	6458
153	20241029	171900	1378500712	1869	1869	1869	1869	0
154	20241029	171800	1378500712	1869	1869	1869	1869	0
155	20241029	171700	1378500712	1869	1869	1869	1869	0
156	20241029	171600	1378500712	1869	1869	1869	1869	0
157	20241029	171500	1378500712	1869	1869	1869	1869	0
158	20241029	171400	1378500712	1869	1869	1869	1869	0
159	20241029	171300	1378500712	1869	1869	1869	1869	0
160	20241029	171200	1378500712	1869	1869	1869	1869	0
161	20241029	171100	1378500712	1869	1869	1869	1869	0
162	20241029	171000	1378500712	1869	1869	1869	1869	0
163	20241029	170900	1378500712	1869	1869	1869	1869	0
164	20241029	170800	1378500712	1869	1869	1869	1869	0
165	20241029	170700	1378500712	1869	1869	1869	1869	0
166	20241029	170600	1378500712	1869	1869	1869	1869	0
167	20241029	170500	1378500712	1869	1869	1869	1869	0
168	20241029	170400	1378500712	1869	1869	1869	1869	0
169	20241029	170300	1378500712	1869	1869	1869	1869	0
170	20241029	170200	1378500712	1869	1869	1869	1869	0
171	20241029	170100	1378500712	1869	1869	1869	1869	0
172	20241029	170000	1378500712	1869	1869	1869	1869	0
173	20241029	165900	1378500712	1869	1869	1869	1869	0
174	20241029	165800	1378500712	1869	1869	1869	1869	0
175	20241029	165700	1378500712	1869	1869	1869	1869	0
176	20241029	165600	1378500712	1869	1869	1869	1869	0
177	20241029	165500	1378500712	1869	1869	1869	1869	0
178	20241029	165400	1378500712	1869	1869	1869	1869	0
179	20241029	165300	1378500712	1869	1869	1869	1869	0
180	20241029	165200	1378500712	1869	1869	1869	1869	0
181	20241029	165100	1378500712	1869	1869	1869	1869	0
182	20241029	165000	1378500712	1869	1869	1869	1869	6458
183	20241029	164900	1378500712	1869	1869	1869	1869	0
184	20241029	164800	1378500712	1869	1869	1869	1869	0
185	20241029	164700	1378500712	1869	1869	1869	1869	0
186	20241029	164600	1378500712	1869	1869	1869	1869	0
187	20241029	164500	1378500712	1869	1869	1869	1869	0
188	20241029	164400	1378500712	1869	1869	1869	1869	0
189	20241029	164300	1378500712	1869	1869	1869	1869	0
190	20241029	164200	1378500712	1869	1869	1869	1869	0
191	20241029	164100	1378500712	1869	1869	1869	1869	0
192	20241029	164000	1378500712	1869	1869	1869	1869	0
193	20241029	163900	1378500712	1869	1869	1869	1869	0
194	20241029	163800	1378500712	1869	1869	1869	1869	0
195	20241029	163700	1378500712	1869	1869	1869	1869	0
196	20241029	163600	1378500712	1869	1869	1869	1869	0
197	20241029	163500	1378500712	1869	1869	1869	1869	0
198	20241029	163400	1378500712	1869	1869	1869	1869	0
199	20241029	163300	1378500712	1869	1869	1869	1869	0
200	20241029	163200	1378500712	1869	1869	1869	1869	0
201	20241029	163100	1378500712	1869	1869	1869	1869	0
202	20241029	163000	1378500712	1869	1869	1869	1869	0
203	20241029	162900	1378500712	1869	1869	1869	1869	0
204	20241029	162800	1378500712	1869	1869	1869	1869	0
205	20241029	162700	1378500712	1869	1869	1869	1869	0
206	20241029	162600	1378500712	1869	1869	1869	1869	0
207	20241029	162500	1378500712	1869	1869	1869	1869	0
208	20241029	162400	1378500712	1869	1869	1869	1869	0
209	20241029	162300	1378500712	1869	1869	1869	1869	0
210	20241029	162200	1378500712	1869	1869	1869	1869	0
211	20241029	162100	1378500712	1869	1869	1869	1869	0
212	20241029	162000	1378500712	1869	1869	1869	1869	6458
213	20241029	161900	1378500712	1869	1869	1869	1869	0
214	20241029	161800	1378500712	1869	1869	1869	1869	0
215	20241029	161700	1378500712	1869	1869	1869	1869	0
216	20241029	161600	1378500712	1869	1869	1869	1869	0
217	20241029	161500	1378500712	1869	1869	1869	1869	0
218	20241029	161400	1378500712	1869	1869	1869	1869	0
219	20241029	161300	1378500712	1869	1869	1869	1869	0
220	20241029	161200	1378500712	1869	1869	1869	1869	0
221	20241029	161100	1378500712	1869	1869	1869	1869	0
222	20241029	161000	1378500712	1869	1869	1869	1869	0
223	20241029	160900	1378500712	1869	1869	1869	1869	0
224	20241029	160800	1378500712	1869	1869	1869	1869	0
225	20241029	160700	1378500712	1869	1869	1869	1869	0
226	20241029	160600	1378500712	1869	1869	1869	1869	0
227	20241029	160500	1378500712	1869	1869	1869	1869	0
228	20241029	160400	1378500712	1869	1869	1869	1869	0
229	20241029	160300	1378500712	1869	1869	1869	1869	0
230	20241029	160200	1378500712	1869	1869	1869	1869	0
231	20241029	160100	1378500712	1869	1869	1869	1869	0
232	20241029	160000	1378500712	1869	1869	1869	1869	0
233	20241029	155900	1378500712	1869	1869	1869	1869	0
234	20241029	155800	1378500712	1869	1869	1869	1869	0
235	20241029	155700	1378500712	1869	1869	1869	1869	0
236	20241029	155600	1378500712	1869	1869	1869	1869	0
237	20241029	155500	1378500712	1869	1869	1869	1869	0
238	20241029	155400	1378500712	1869	1869	1869	1869	0
239	20241029	155300	1378500712	1869	1869	1869	1869	0
240	20241029	155200	1378500712	1869	1869	1869	1869	0
241	20241029	155100	1378500712	1869	1869	1869	1869	0
242	20241029	155000	1378500712	1869	1869	1869	1869	6458
243	20241029	154900	1378500712	1869	1869	1869	1869	0
244	20241029	154800	1378500712	1869	1869	1869	1869	0
245	20241029	154700	1378500712	1869	1869	1869	1869	0
246	20241029	154600	1378500712	1869	1869	1869	1869	0
247	20241029	154500	1378500712	1869	1869	1869	1869	0
248	20241029	154400	1378500712	1869	1869	1869	1869	0
249	20241029	154300	1378500712	1869	1869	1869	1869	0
250	20241029	154200	1378500712	1869	1869	1869	1869	0
251	20241029	154100	1378500712	1869	1869	1869	1869	0
252	20241029	154000	1378500712	1869	1869	1869	1869	0
253	20241029	153900	1378500712	1869	1869	1869	1869	0
254	20241029	153800	1378500712	1869	1869	1869	1869	0
255	20241029	153700	1378500712	1869	1869	1869	1869	0
256	20241029	153600	1378500712	1869	1869	1869	1869	0
257	20241029	153500	1378500712	1869	1869	1869	1869	0
258	20241029	153400	1378500712	1869	1869	1869	1869	0
259	20241029	153300	1378500712	1869	1869	1869	1869	0
260	20241029	153200	1378500712	1869	1869	1869	1869	0
261	20241029	153100	1378500712	1869	1869	1869	1869	0
262	20241029	153000	1378500712	1869	1869	1869	1869	6458
263	20241029	152900	1366430710	1881	1881	1881	1881	0
264	20241029	152800	1366430710	1881	1881	1881	1881	0
265	20241029	152700	1366430710	1881	1881	1881	1881	0
266	20241029	152600	1366430710	1881	1881	1881	1881	0
267	20241029	152500	1366430710	1881	1881	1881	1881	0
268	20241029	152400	1366430710	1881	1881	1881	1881	0
269	20241029	152300	1366430710	1881	1881	1881	1881	0
270	20241029	152200	1366430710	1881	1881	1881	1881	0
271	20241029	152100	1366430710	1881	1881	1881	1881	0
272	20241029	152000	1366430710	1881	1881	1881	1881	0
273	20241029	151900	1366430710	1881	1881	1881	1872	3350
274	20241029	151800	1360158865	1875	1884	1884	1875	20
275	20241029	151700	1360121351	1874	1873	1884	1873	4396
276	20241029	151600	1351882890	1873	1872	1873	1872	872
277	20241029	151500	1350249961	1872	1872	1872	1872	0
278	20241029	151400	1350249961	1872	1872	1872	1872	400
279	20241029	151300	1349501161	1873	1871	1873	1871	235
280	20241029	151200	1349061406	1873	1873	1873	1873	108
281	20241029	151100	1348859122	1873	1873	1873	1873	0
282	20241029	151000	1348859122	1873	1868	1873	1868	544
283	20241029	150900	1347840430	1868	1868	1873	1868	288
284	20241029	150800	1347301273	1867	1867	1867	1867	10
285	20241029	150700	1347282603	1868	1871	1871	1868	2956
286	20241029	150600	1341755367	1873	1873	1873	1873	0
287	20241029	150500	1341755367	1873	1873	1873	1873	0
288	20241029	150400	1341755367	1873	1873	1873	1873	2
289	20241029	150300	1341751621	1873	1873	1873	1873	1
290	20241029	150200	1341749748	1871	1872	1872	1871	1724
291	20241029	150100	1338523994	1880	1880	1880	1880	0
292	20241029	150000	1338523994	1880	1880	1880	1880	0
293	20241029	145900	1338523994	1880	1872	1880	1872	247
294	20241029	145800	1338061602	1872	1872	1872	1872	0
295	20241029	145700	1338061602	1872	1872	1872	1870	550
296	20241029	145600	1337032765	1871	1882	1883	1871	2644
297	20241029	145500	1332080090	1875	1875	1875	1875	1000
298	20241029	145400	1330205090	1883	1883	1883	1883	9
299	20241029	145300	1330188143	1884	1884	1884	1884	1
300	20241029	145200	1330186259	1871	1877	1877	1871	2664
301	20241029	145100	1325198627	1889	1889	1889	1889	0
302	20241029	145000	1325198627	1889	1889	1889	1889	0
303	20241029	144900	1325198627	1889	1873	1889	1873	8324
304	20241029	144800	1309589569	1874	1871	1874	1871	1612
305	20241029	144700	1306570696	1872	1872	1872	1872	0
306	20241029	144600	1306570696	1872	1872	1872	1872	0
307	20241029	144500	1306570696	1872	1872	1872	1872	1
308	20241029	144400	1306568824	1869	1872	1872	1869	501
309	20241029	144300	1305630955	1872	1872	1872	1872	0
310	20241029	144200	1305630955	1872	1872	1872	1872	0
311	20241029	144100	1305630955	1872	1872	1872	1872	0
312	20241029	144000	1305630955	1872	1872	1872	1872	2500
313	20241029	143900	1300950955	1873	1873	1873	1873	0
314	20241029	143800	1300950955	1873	1873	1873	1873	0
315	20241029	143700	1300950955	1873	1873	1873	1873	0
316	20241029	143600	1300950955	1873	1873	1873	1873	1
317	20241029	143500	1300949082	1866	1866	1866	1866	0
318	20241029	143400	1300949082	1866	1866	1866	1866	500
319	20241029	143300	1300016082	1866	1867	1867	1866	2000
320	20241029	143200	1296284077	1873	1873	1873	1873	0
321	20241029	143100	1296284077	1873	1873	1873	1873	0
322	20241029	143000	1296284077	1873	1873	1873	1873	10
323	20241029	142900	1296265347	1874	1874	1874	1874	1
324	20241029	142800	1296263473	1863	1863	1863	1863	0
325	20241029	142700	1296263473	1863	1863	1863	1863	0
326	20241029	142600	1296263473	1863	1863	1863	1863	1000
327	20241029	142500	1294400473	1874	1874	1874	1874	1
328	20241029	142400	1294398599	1874	1868	1874	1868	30
329	20241029	142300	1294342391	1873	1873	1873	1873	0
330	20241029	142200	1294342391	1873	1873	1873	1873	0
331	20241029	142100	1294342391	1873	1873	1873	1873	0
332	20241029	142000	1294342391	1873	1873	1873	1873	0
333	20241029	141900	1294342391	1873	1865	1873	1864	2552
334	20241029	141800	1289570517	1870	1870	1870	1870	0
335	20241029	141700	1289570517	1870	1870	1870	1870	0
336	20241029	141600	1289570517	1870	1870	1870	1870	0
337	20241029	141500	1289570517	1870	1870	1870	1870	0
338	20241029	141400	1289570517	1870	1870	1870	1870	16
339	20241029	141300	1289540597	1870	1870	1870	1870	1
340	20241029	141200	1289538727	1864	1864	1864	1864	1
341	20241029	141100	1289536863	1859	1859	1859	1859	0
342	20241029	141000	1289536863	1859	1859	1859	1859	0
343	20241029	140900	1289536863	1859	1860	1860	1859	2159
344	20241029	140800	1285522263	1860	1860	1860	1860	0
345	20241029	140700	1285522263	1860	1860	1860	1860	10
346	20241029	140600	1285503663	1869	1869	1869	1869	47
347	20241029	140500	1285415820	1869	1869	1869	1869	123
348	20241029	140400	1285185933	1870	1870	1870	1870	0
349	20241029	140300	1285185933	1870	1870	1870	1870	0
350	20241029	140200	1285185933	1870	1870	1870	1870	1
351	20241029	140100	1285184063	1860	1870	1870	1860	314
352	20241029	140000	1284599388	1870	1870	1870	1870	1
353	20241029	135900	1284597518	1864	1865	1865	1864	1000
354	20241029	135800	1282733493	1870	1870	1870	1870	0
355	20241029	135700	1282733493	1870	1870	1870	1870	0
356	20241029	135600	1282733493	1870	1870	1870	1870	0
357	20241029	135500	1282733493	1870	1870	1870	1870	0
358	20241029	135400	1282733493	1870	1870	1870	1870	0
359	20241029	135300	1282733493	1870	1870	1870	1870	0
360	20241029	135200	1282733493	1870	1870	1870	1870	0
361	20241029	135100	1282733493	1870	1870	1870	1870	0
362	20241029	135000	1282733493	1870	1870	1870	1870	0
363	20241029	134900	1282733493	1870	1869	1870	1869	100
364	20241029	134800	1282546591	1869	1869	1869	1869	402
365	20241029	134700	1281795253	1870	1870	1870	1870	0
366	20241029	134600	1281795253	1870	1869	1870	1869	505
367	20241029	134500	1280851060	1855	1869	1869	1855	12
368	20241029	134400	1280828701	1870	1870	1870	1870	0
369	20241029	134300	1280828701	1870	1869	1870	1869	11
370	20241029	134200	1280808141	1869	1869	1869	1869	1020
371	20241029	134100	1278901761	1869	1864	1869	1864	2000
372	20241029	134000	1275164806	1864	1864	1864	1864	0
373	20241029	133900	1275164806	1864	1864	1864	1864	0
374	20241029	133800	1275164806	1864	1864	1864	1864	0
375	20241029	133700	1275164806	1864	1864	1864	1864	0
376	20241029	133600	1275164806	1864	1864	1864	1864	216
377	20241029	133500	1274762182	1864	1864	1864	1864	0
378	20241029	133400	1274762182	1864	1864	1864	1864	0
379	20241029	133300	1274762182	1864	1864	1864	1864	0
380	20241029	133200	1274762182	1864	1864	1864	1864	0
381	20241029	133100	1274762182	1864	1864	1864	1864	0
382	20241029	133000	1274762182	1864	1864	1864	1864	0
383	20241029	132900	1274762182	1864	1864	1864	1864	60
384	20241029	132800	1274650342	1864	1864	1864	1864	0
385	20241029	132700	1274650342	1864	1864	1864	1864	1
386	20241029	132600	1274648478	1850	1850	1850	1850	0
387	20241029	132500	1274648478	1850	1850	1850	1850	0
388	20241029	132400	1274648478	1850	1850	1850	1850	0
389	20241029	132300	1274648478	1850	1853	1853	1850	7000
390	20241029	132200	1261696366	1865	1859	1865	1859	160
391	20241029	132100	1261398224	1865	1865	1865	1865	0
392	20241029	132000	1261398224	1865	1858	1865	1852	512
393	20241029	131900	1260449761	1866	1866	1866	1866	0
394	20241029	131800	1260449761	1866	1866	1866	1866	1
395	20241029	131700	1260447895	1855	1855	1855	1855	0
396	20241029	131600	1260447895	1855	1858	1858	1855	7594
397	20241029	131500	1246355989	1858	1858	1858	1858	0
398	20241029	131400	1246355989	1858	1858	1858	1858	4005
399	20241029	131300	1238914699	1859	1859	1859	1859	0
400	20241029	131200	1238914699	1859	1862	1862	1859	2105
401	20241029	131100	1234997869	1873	1866	1873	1862	20010
402	20241029	131000	1197710611	1867	1867	1867	1867	0
403	20241029	130900	1197710611	1867	1867	1867	1867	55
404	20241029	130800	1197607926	1867	1870	1870	1867	10270
405	20241029	130700	1178423402	1871	1872	1872	1871	287
406	20241029	130600	1177886305	1873	1884	1884	1873	178
407	20241029	130500	1177552140	1885	1885	1885	1885	0
408	20241029	130400	1177552140	1885	1885	1885	1885	0
409	20241029	130300	1177552140	1885	1885	1885	1885	0
410	20241029	130200	1177552140	1885	1885	1885	1885	0
411	20241029	130100	1177552140	1885	1885	1885	1885	0
412	20241029	130000	1177552140	1885	1885	1885	1885	157
413	20241029	125900	1177256195	1885	1885	1885	1885	11
414	20241029	125800	1177235460	1873	1879	1879	1873	219
415	20241029	125700	1176825098	1873	1873	1873	1873	110
416	20241029	125600	1176619068	1873	1873	1873	1873	0
417	20241029	125500	1176619068	1873	1873	1873	1873	110
418	20241029	125400	1176413038	1886	1886	1886	1886	0
419	20241029	125300	1176413038	1886	1886	1886	1886	0
420	20241029	125200	1176413038	1886	1886	1886	1886	0
421	20241029	125100	1176413038	1886	1886	1886	1886	0
422	20241029	125000	1176413038	1886	1886	1886	1886	0
423	20241029	124900	1176413038	1886	1886	1886	1886	52
424	20241029	124800	1176314966	1887	1887	1887	1887	11
425	20241029	124700	1176294209	1871	1871	1871	1871	0
426	20241029	124600	1176294209	1871	1871	1871	1871	16
427	20241029	124500	1176264273	1870	1870	1870	1870	0
428	20241029	124400	1176264273	1870	1870	1870	1870	0
429	20241029	124300	1176264273	1870	1870	1870	1870	0
430	20241029	124200	1176264273	1870	1890	1890	1870	7180
431	20241029	124100	1162832085	1875	1875	1875	1875	0
432	20241029	124000	1162832085	1875	1875	1875	1875	0
433	20241029	123900	1162832085	1875	1883	1883	1875	1702
434	20241029	123800	1159634512	1886	1886	1886	1886	5
435	20241029	123700	1159625082	1884	1884	1884	1884	0
436	20241029	123600	1159625082	1884	1884	1884	1884	0
437	20241029	123500	1159625082	1884	1884	1884	1884	2
438	20241029	123400	1159621314	1885	1885	1885	1885	386
439	20241029	123300	1158893704	1885	1885	1885	1885	114
440	20241029	123200	1158678814	1885	1886	1886	1885	5250
441	20241029	123100	1148782530	1892	1892	1892	1892	0
442	20241029	123000	1148782530	1892	1892	1892	1892	0
443	20241029	122900	1148782530	1892	1892	1892	1892	0
444	20241029	122800	1148782530	1892	1892	1892	1892	0
445	20241029	122700	1148782530	1892	1892	1892	1892	2
446	20241029	122600	1148778746	1886	1886	1886	1886	0
447	20241029	122500	1148778746	1886	1886	1886	1886	0
448	20241029	122400	1148778746	1886	1886	1886	1886	676
449	20241029	122300	1147503810	1885	1890	1892	1885	2432
450	20241029	122200	1142919327	1890	1885	1890	1885	7129
451	20241029	122100	1129461440	1885	1885	1885	1885	0
452	20241029	122000	1129461440	1885	1885	1885	1885	1
453	20241029	121900	1129459555	1885	1885	1885	1885	0
454	20241029	121800	1129459555	1885	1885	1885	1885	0
455	20241029	121700	1129459555	1885	1885	1885	1885	0
456	20241029	121600	1129459555	1885	1885	1885	1885	0
457	20241029	121500	1129459555	1885	1885	1885	1885	0
458	20241029	121400	1129459555	1885	1885	1885	1885	0
459	20241029	121300	1129459555	1885	1885	1885	1885	100
460	20241029	121200	1129271055	1885	1885	1885	1885	0
461	20241029	121100	1129271055	1885	1885	1885	1885	0
462	20241029	121000	1129271055	1885	1885	1885	1885	0
463	20241029	120900	1129271055	1885	1885	1885	1885	0
464	20241029	120800	1129271055	1885	1885	1885	1885	2
465	20241029	120700	1129267285	1880	1880	1880	1880	1
466	20241029	120600	1129265405	1885	1885	1885	1885	11
467	20241029	120500	1129244670	1885	1885	1885	1885	0
468	20241029	120400	1129244670	1885	1885	1885	1885	0
469	20241029	120300	1129244670	1885	1885	1885	1885	0
470	20241029	120200	1129244670	1885	1885	1885	1885	0
471	20241029	120100	1129244670	1885	1885	1885	1885	0
472	20241029	120000	1129244670	1885	1885	1885	1885	104
473	20241029	115900	1129048630	1885	1885	1885	1885	29
474	20241029	115800	1128993965	1885	1885	1885	1885	0
475	20241029	115700	1128993965	1885	1887	1887	1885	201
476	20241029	115600	1128615078	1880	1880	1880	1880	1
477	20241029	115500	1128613198	1886	1886	1886	1886	0
478	20241029	115400	1128613198	1886	1886	1886	1886	0
479	20241029	115300	1128613198	1886	1886	1886	1886	0
480	20241029	115200	1128613198	1886	1886	1886	1886	0
481	20241029	115100	1128613198	1886	1886	1886	1886	0
482	20241029	115000	1128613198	1886	1886	1886	1886	40
483	20241029	114900	1128537758	1887	1887	1887	1887	0
484	20241029	114800	1128537758	1887	1887	1887	1887	1
485	20241029	114700	1128535871	1887	1887	1887	1887	0
486	20241029	114600	1128535871	1887	1887	1887	1887	0
487	20241029	114500	1128535871	1887	1887	1887	1887	0
488	20241029	114400	1128535871	1887	1887	1887	1887	0
489	20241029	114300	1128535871	1887	1887	1887	1887	1
490	20241029	114200	1128533984	1880	1880	1880	1880	0
491	20241029	114100	1128533984	1880	1880	1880	1880	801
492	20241029	114000	1127028104	1887	1887	1887	1887	0
493	20241029	113900	1127028104	1887	1887	1887	1887	0
494	20241029	113800	1127028104	1887	1887	1887	1887	11
495	20241029	113700	1127007347	1884	1878	1884	1878	990
496	20241029	113600	1125145113	1878	1878	1878	1878	0
497	20241029	113500	1125145113	1878	1878	1878	1878	1
498	20241029	113400	1125143235	1872	1872	1872	1872	0
499	20241029	113300	1125143235	1872	1872	1872	1872	0
500	20241029	113200	1125143235	1872	1867	1872	1867	19
501	20241029	113100	1125107752	1867	1872	1872	1867	2758
502	20241029	113000	1119950677	1879	1874	1879	1872	5301
503	20241029	112900	1110026944	1879	1879	1879	1879	0
504	20241029	112800	1110026944	1879	1879	1879	1879	100
505	20241029	112700	1109839044	1879	1879	1879	1879	0
506	20241029	112600	1109839044	1879	1879	1879	1879	1
507	20241029	112500	1109837165	1872	1872	1872	1872	0
508	20241029	112400	1109837165	1872	1872	1872	1872	0
509	20241029	112300	1109837165	1872	1872	1872	1872	10
510	20241029	112200	1109818445	1879	1879	1879	1878	34
511	20241029	112100	1109754582	1878	1873	1878	1871	3739
512	20241029	112000	1102756751	1871	1871	1871	1871	30
513	20241029	111900	1102700621	1871	1871	1871	1871	4
514	20241029	111800	1102693137	1873	1873	1873	1873	147
515	20241029	111700	1102417806	1873	1873	1873	1873	710
516	20241029	111600	1101087976	1872	1874	1874	1872	1721
517	20241029	111500	1097864730	1879	1879	1879	1879	0
518	20241029	111400	1097864730	1879	1878	1879	1878	10
519	20241029	111300	1097845943	1879	1879	1879	1879	50
520	20241029	111200	1097751993	1879	1879	1879	1879	150
521	20241029	111100	1097470143	1879	1879	1879	1879	100
522	20241029	111000	1097282243	1878	1878	1878	1878	1377
523	20241029	110900	1094696237	1878	1881	1886	1878	2188
524	20241029	110800	1090585361	1887	1887	1887	1881	837
525	20241029	110700	1089008870	1887	1887	1888	1887	107
526	20241029	110600	1088806911	1888	1891	1891	1888	567
527	20241029	110500	1087735311	1891	1891	1891	1891	0
528	20241029	110400	1087735311	1891	1891	1891	1891	4
529	20241029	110300	1087727747	1891	1891	1891	1891	40
530	20241029	110200	1087652107	1891	1891	1891	1891	8
531	20241029	110100	1087636979	1900	1898	1900	1898	1000
532	20241029	110000	1085737744	1899	1899	1899	1899	105
533	20241029	105900	1085538349	1890	1890	1890	1890	0
534	20241029	105800	1085538349	1890	1890	1890	1890	4
535	20241029	105700	1085530789	1899	1899	1899	1899	0
536	20241029	105600	1085530789	1899	1899	1899	1899	0
537	20241029	105500	1085530789	1899	1893	1899	1893	1276
538	20241029	105400	1083109015	1893	1894	1894	1893	382
539	20241029	105300	1082385879	1894	1895	1895	1894	1411
540	20241029	105200	1079712534	1895	1896	1896	1895	353
541	20241029	105100	1079043275	1896	1896	1896	1896	500
542	20241029	105000	1078095275	1896	1896	1896	1896	500
543	20241029	104900	1077147275	1896	1902	1902	1896	1044
544	20241029	104800	1075165451	1893	1893	1893	1893	0
545	20241029	104700	1075165451	1893	1893	1893	1893	0
546	20241029	104600	1075165451	1893	1893	1893	1893	0
547	20241029	104500	1075165451	1893	1902	1902	1893	11438
548	20241029	104400	1053435236	1902	1903	1903	1902	7396
549	20241029	104300	1039362826	1903	1903	1916	1903	5004
550	20241029	104200	1029840101	1915	1906	1915	1906	4168
551	20241029	104100	1021858831	1906	1906	1906	1902	1052
552	20241029	104000	1019857719	1906	1917	1917	1906	1270
553	20241029	103900	1017434129	1917	1906	1917	1900	2601
554	20241029	103800	1012482612	1906	1903	1906	1903	4380
555	20241029	103700	1004138022	1899	1901	1901	1899	1630
556	20241029	103600	1001040652	1900	1905	1905	1900	999
557	20241029	103500	999141552	1904	1903	1904	1903	1570
558	20241029	103400	996153272	1904	1904	1904	1904	0
559	20241029	103300	996153272	1904	1900	1904	1900	4339
560	20241029	103200	987901108	1900	1898	1900	1895	2478
561	20241029	103100	983203997	1895	1895	1900	1895	5018
562	20241029	103000	973671101	1894	1880	1894	1880	11628
563	20241029	102900	951714138	1887	1878	1887	1878	9773
564	20241029	102800	933360426	1880	1875	1880	1875	8556
565	20241029	102700	917294837	1876	1871	1876	1871	5455
566	20241029	102600	907074824	1871	1869	1871	1869	850
567	20241029	102500	905485532	1870	1870	1870	1870	0
568	20241029	102400	905485532	1870	1870	1870	1870	0
569	20241029	102300	905485532	1870	1866	1874	1866	9064
570	20241029	102200	888531979	1870	1855	1870	1855	5994
571	20241029	102100	877371218	1855	1857	1859	1855	2051
572	20241029	102000	873561965	1856	1854	1859	1853	7458
573	20241029	101900	859706281	1853	1853	1853	1850	1002
574	20241029	101800	857851730	1854	1846	1856	1845	1341
575	20241029	101700	855376168	1846	1843	1855	1843	4445
576	20241029	101600	847173452	1844	1835	1844	1834	8323
577	20241029	101500	831872625	1835	1835	1835	1832	1808
578	20241029	101400	828557600	1836	1828	1838	1827	2470
579	20241029	101300	824039171	1827	1814	1827	1814	1491
580	20241029	101200	821319826	1813	1813	1820	1812	3781
581	20241029	101100	814462565	1812	1817	1819	1812	3070
582	20241029	101000	808899335	1819	1812	1825	1812	4773
583	20241029	100900	800246576	1812	1827	1827	1812	4001
584	20241029	100800	792968762	1825	1825	1825	1811	4647
585	20241029	100700	784528982	1825	1824	1825	1811	1024
586	20241029	100600	782667655	1810	1830	1830	1810	25419
587	20241029	100500	736410605	1834	1834	1834	1834	2
588	20241029	100400	736406937	1834	1835	1835	1834	12
589	20241029	100300	736384925	1835	1828	1835	1828	1901
590	20241029	100200	732902742	1828	1828	1835	1826	6820
591	20241029	100100	720438692	1828	1830	1846	1828	3490
592	20241029	100000	714051708	1830	1830	1849	1829	7103
593	20241029	095900	701022863	1850	1850	1850	1850	200
594	20241029	095800	700652863	1850	1830	1850	1828	11954
595	20241029	095700	678767897	1828	1829	1830	1828	7969
596	20241029	095600	664189731	1830	1830	1830	1830	10500
597	20241029	095500	644974731	1830	1843	1843	1826	25430
598	20241029	095400	598383619	1843	1843	1843	1840	3382
599	20241029	095300	592151011	1843	1840	1843	1840	2672
600	20241029	095200	587226518	1843	1845	1850	1840	18052
601	20241029	095100	553967077	1843	1843	1843	1843	1000
602	20241029	095000	552124077	1843	1843	1843	1843	1884
603	20241029	094900	548651865	1843	1854	1854	1843	22818
604	20241029	094800	506400591	1854	1860	1860	1854	160
605	20241029	094700	506103506	1860	1860	1860	1860	0
606	20241029	094600	506103506	1860	1860	1860	1860	200
607	20241029	094500	505731506	1865	1853	1865	1852	402
608	20241029	094400	504986986	1852	1866	1866	1852	661
609	20241029	094300	503762657	1861	1866	1866	1860	8667
610	20241029	094200	487630028	1866	1878	1879	1866	5950
611	20241029	094100	476510289	1879	1878	1879	1878	435
612	20241029	094000	475693358	1879	1858	1879	1858	11064
613	20241029	093900	455097928	1859	1859	1859	1859	90
614	20241029	093800	454930618	1859	1858	1859	1855	718
615	20241029	093700	453596889	1858	1848	1858	1848	854
616	20241029	093600	452013707	1848	1859	1859	1848	210
617	20241029	093500	451623427	1860	1839	1860	1835	10191
618	20241029	093400	432831277	1839	1847	1847	1835	619
619	20241029	093300	431695118	1835	1835	1847	1835	5927
620	20241029	093200	420813478	1835	1849	1849	1835	16941
621	20241029	093100	389572686	1849	1850	1850	1848	3031
622	20241029	093000	383968365	1849	1849	1849	1849	0
623	20241029	092900	383968365	1849	1851	1851	1849	1388
624	20241029	092800	381401723	1849	1851	1851	1848	10387
625	20241029	092700	362185784	1851	1860	1860	1851	4422
626	20241029	092600	353991293	1860	1860	1860	1857	449
627	20241029	092500	353156156	1860	1855	1860	1855	4410
628	20241029	092400	344953561	1860	1855	1860	1853	1877
629	20241029	092300	341469257	1858	1860	1860	1858	3843
630	20241029	092200	334321299	1860	1853	1860	1853	2052
631	20241029	092100	330504915	1853	1860	1865	1853	5723
632	20241029	092000	319865366	1860	1869	1869	1858	5979
633	20241029	091900	308741802	1869	1890	1890	1861	30047
634	20241029	091800	252382418	1893	1890	1899	1890	2269
635	20241029	091700	248078405	1887	1886	1887	1884	414
636	20241029	091600	247298009	1882	1895	1895	1882	11202
637	20241029	091500	226128167	1894	1900	1902	1894	6464
638	20241029	091400	213850450	1900	1890	1900	1890	3994
639	20241029	091300	206280656	1899	1893	1900	1890	4421
640	20241029	091200	197903578	1893	1897	1897	1893	972
641	20241029	091100	196063512	1905	1915	1915	1900	10302
642	20241029	091000	176371190	1915	1905	1920	1905	3322
643	20241029	090900	170026162	1900	1885	1900	1880	10421
644	20241029	090800	150320727	1875	1888	1888	1875	14302
645	20241029	090700	123429085	1889	1897	1898	1889	2952
646	20241029	090600	117843367	1898	1913	1915	1891	6213
647	20241029	090500	106046199	1902	1903	1929	1895	1853
648	20241029	090400	102529546	1939	1897	1939	1880	7448
649	20241029	090300	88375661	1898	1900	1904	1875	8276
650	20241029	090200	72747492	1905	1910	1910	1900	7490
651	20241029	090100	58470981	1910	1940	1949	1910	14907
652	20241029	090000	29808641	1950	1977	1977	1931	15212