KissMeData/134580/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202300	166765433	1890	1890	1890	1890	885
3	20241029	202200	166765433	1890	1890	1890	1890	0
4	20241029	202100	166765433	1890	1890	1890	1890	0
5	20241029	202000	166765433	1890	1890	1890	1890	0
6	20241029	201900	166765433	1890	1890	1890	1890	0
7	20241029	201800	166765433	1890	1890	1890	1890	0
8	20241029	201700	166765433	1890	1890	1890	1890	0
9	20241029	201600	166765433	1890	1890	1890	1890	0
10	20241029	201500	166765433	1890	1890	1890	1890	0
11	20241029	201400	166765433	1890	1890	1890	1890	0
12	20241029	201300	166765433	1890	1890	1890	1890	0
13	20241029	201200	166765433	1890	1890	1890	1890	0
14	20241029	201100	166765433	1890	1890	1890	1890	0
15	20241029	201000	166765433	1890	1890	1890	1890	0
16	20241029	200900	166765433	1890	1890	1890	1890	0
17	20241029	200800	166765433	1890	1890	1890	1890	0
18	20241029	200700	166765433	1890	1890	1890	1890	0
19	20241029	200600	166765433	1890	1890	1890	1890	0
20	20241029	200500	166765433	1890	1890	1890	1890	0
21	20241029	200400	166765433	1890	1890	1890	1890	0
22	20241029	200300	166765433	1890	1890	1890	1890	0
23	20241029	200200	166765433	1890	1890	1890	1890	0
24	20241029	200100	166765433	1890	1890	1890	1890	0
25	20241029	200000	166765433	1890	1890	1890	1890	0
26	20241029	195900	166765433	1890	1890	1890	1890	0
27	20241029	195800	166765433	1890	1890	1890	1890	0
28	20241029	195700	166765433	1890	1890	1890	1890	0
29	20241029	195600	166765433	1890	1890	1890	1890	0
30	20241029	195500	166765433	1890	1890	1890	1890	0
31	20241029	195400	166765433	1890	1890	1890	1890	0
32	20241029	195300	166765433	1890	1890	1890	1890	885
33	20241029	195200	166765433	1890	1890	1890	1890	0
34	20241029	195100	166765433	1890	1890	1890	1890	0
35	20241029	195000	166765433	1890	1890	1890	1890	0
36	20241029	194900	166765433	1890	1890	1890	1890	0
37	20241029	194800	166765433	1890	1890	1890	1890	0
38	20241029	194700	166765433	1890	1890	1890	1890	0
39	20241029	194600	166765433	1890	1890	1890	1890	0
40	20241029	194500	166765433	1890	1890	1890	1890	0
41	20241029	194400	166765433	1890	1890	1890	1890	0
42	20241029	194300	166765433	1890	1890	1890	1890	0
43	20241029	194200	166765433	1890	1890	1890	1890	0
44	20241029	194100	166765433	1890	1890	1890	1890	0
45	20241029	194000	166765433	1890	1890	1890	1890	0
46	20241029	193900	166765433	1890	1890	1890	1890	0
47	20241029	193800	166765433	1890	1890	1890	1890	0
48	20241029	193700	166765433	1890	1890	1890	1890	0
49	20241029	193600	166765433	1890	1890	1890	1890	0
50	20241029	193500	166765433	1890	1890	1890	1890	0
51	20241029	193400	166765433	1890	1890	1890	1890	0
52	20241029	193300	166765433	1890	1890	1890	1890	0
53	20241029	193200	166765433	1890	1890	1890	1890	0
54	20241029	193100	166765433	1890	1890	1890	1890	0
55	20241029	193000	166765433	1890	1890	1890	1890	0
56	20241029	192900	166765433	1890	1890	1890	1890	0
57	20241029	192800	166765433	1890	1890	1890	1890	0
58	20241029	192700	166765433	1890	1890	1890	1890	0
59	20241029	192600	166765433	1890	1890	1890	1890	0
60	20241029	192500	166765433	1890	1890	1890	1890	0
61	20241029	192400	166765433	1890	1890	1890	1890	0
62	20241029	192300	166765433	1890	1890	1890	1890	885
63	20241029	192200	166765433	1890	1890	1890	1890	0
64	20241029	192100	166765433	1890	1890	1890	1890	0
65	20241029	192000	166765433	1890	1890	1890	1890	0
66	20241029	191900	166765433	1890	1890	1890	1890	0
67	20241029	191800	166765433	1890	1890	1890	1890	0
68	20241029	191700	166765433	1890	1890	1890	1890	0
69	20241029	191600	166765433	1890	1890	1890	1890	0
70	20241029	191500	166765433	1890	1890	1890	1890	0
71	20241029	191400	166765433	1890	1890	1890	1890	0
72	20241029	191300	166765433	1890	1890	1890	1890	0
73	20241029	191200	166765433	1890	1890	1890	1890	0
74	20241029	191100	166765433	1890	1890	1890	1890	0
75	20241029	191000	166765433	1890	1890	1890	1890	0
76	20241029	190900	166765433	1890	1890	1890	1890	0
77	20241029	190800	166765433	1890	1890	1890	1890	0
78	20241029	190700	166765433	1890	1890	1890	1890	0
79	20241029	190600	166765433	1890	1890	1890	1890	0
80	20241029	190500	166765433	1890	1890	1890	1890	0
81	20241029	190400	166765433	1890	1890	1890	1890	0
82	20241029	190300	166765433	1890	1890	1890	1890	0
83	20241029	190200	166765433	1890	1890	1890	1890	0
84	20241029	190100	166765433	1890	1890	1890	1890	0
85	20241029	190000	166765433	1890	1890	1890	1890	0
86	20241029	185900	166765433	1890	1890	1890	1890	0
87	20241029	185800	166765433	1890	1890	1890	1890	0
88	20241029	185700	166765433	1890	1890	1890	1890	0
89	20241029	185600	166765433	1890	1890	1890	1890	0
90	20241029	185500	166765433	1890	1890	1890	1890	0
91	20241029	185400	166765433	1890	1890	1890	1890	0
92	20241029	185300	166765433	1890	1890	1890	1890	885
93	20241029	185200	166765433	1890	1890	1890	1890	0
94	20241029	185100	166765433	1890	1890	1890	1890	0
95	20241029	185000	166765433	1890	1890	1890	1890	0
96	20241029	184900	166765433	1890	1890	1890	1890	0
97	20241029	184800	166765433	1890	1890	1890	1890	0
98	20241029	184700	166765433	1890	1890	1890	1890	0
99	20241029	184600	166765433	1890	1890	1890	1890	0
100	20241029	184500	166765433	1890	1890	1890	1890	0
101	20241029	184400	166765433	1890	1890	1890	1890	0
102	20241029	184300	166765433	1890	1890	1890	1890	0
103	20241029	184200	166765433	1890	1890	1890	1890	0
104	20241029	184100	166765433	1890	1890	1890	1890	0
105	20241029	184000	166765433	1890	1890	1890	1890	0
106	20241029	183900	166765433	1890	1890	1890	1890	0
107	20241029	183800	166765433	1890	1890	1890	1890	0
108	20241029	183700	166765433	1890	1890	1890	1890	0
109	20241029	183600	166765433	1890	1890	1890	1890	0
110	20241029	183500	166765433	1890	1890	1890	1890	0
111	20241029	183400	166765433	1890	1890	1890	1890	0
112	20241029	183300	166765433	1890	1890	1890	1890	0
113	20241029	183200	166765433	1890	1890	1890	1890	0
114	20241029	183100	166765433	1890	1890	1890	1890	0
115	20241029	183000	166765433	1890	1890	1890	1890	0
116	20241029	182900	166765433	1890	1890	1890	1890	0
117	20241029	182800	166765433	1890	1890	1890	1890	0
118	20241029	182700	166765433	1890	1890	1890	1890	0
119	20241029	182600	166765433	1890	1890	1890	1890	0
120	20241029	182500	166765433	1890	1890	1890	1890	0
121	20241029	182400	166765433	1890	1890	1890	1890	0
122	20241029	182300	166765433	1890	1890	1890	1890	885
123	20241029	182200	166765433	1890	1890	1890	1890	0
124	20241029	182100	166765433	1890	1890	1890	1890	0
125	20241029	182000	166765433	1890	1890	1890	1890	0
126	20241029	181900	166765433	1890	1890	1890	1890	0
127	20241029	181800	166765433	1890	1890	1890	1890	0
128	20241029	181700	166765433	1890	1890	1890	1890	0
129	20241029	181600	166765433	1890	1890	1890	1890	0
130	20241029	181500	166765433	1890	1890	1890	1890	0
131	20241029	181400	166765433	1890	1890	1890	1890	0
132	20241029	181300	166765433	1890	1890	1890	1890	0
133	20241029	181200	166765433	1890	1890	1890	1890	0
134	20241029	181100	166765433	1890	1890	1890	1890	0
135	20241029	181000	166765433	1890	1890	1890	1890	0
136	20241029	180900	166765433	1890	1890	1890	1890	0
137	20241029	180800	166765433	1890	1890	1890	1890	0
138	20241029	180700	166765433	1890	1890	1890	1890	0
139	20241029	180600	166765433	1890	1890	1890	1890	0
140	20241029	180500	166765433	1890	1890	1890	1890	0
141	20241029	180400	166765433	1890	1890	1890	1890	0
142	20241029	180300	166765433	1890	1890	1890	1890	0
143	20241029	180200	166765433	1890	1890	1890	1890	0
144	20241029	180100	166765433	1890	1890	1890	1890	0
145	20241029	180000	166765433	1890	1890	1890	1890	0
146	20241029	175900	166765433	1890	1890	1890	1890	0
147	20241029	175800	166765433	1890	1890	1890	1890	0
148	20241029	175700	166765433	1890	1890	1890	1890	0
149	20241029	175600	166765433	1890	1890	1890	1890	0
150	20241029	175500	166765433	1890	1890	1890	1890	0
151	20241029	175400	166765433	1890	1890	1890	1890	0
152	20241029	175300	166765433	1890	1890	1890	1890	885
153	20241029	175200	166765433	1890	1890	1890	1890	0
154	20241029	175100	166765433	1890	1890	1890	1890	0
155	20241029	175000	166765433	1890	1890	1890	1890	0
156	20241029	174900	166765433	1890	1890	1890	1890	0
157	20241029	174800	166765433	1890	1890	1890	1890	0
158	20241029	174700	166765433	1890	1890	1890	1890	0
159	20241029	174600	166765433	1890	1890	1890	1890	0
160	20241029	174500	166765433	1890	1890	1890	1890	0
161	20241029	174400	166765433	1890	1890	1890	1890	0
162	20241029	174300	166765433	1890	1890	1890	1890	0
163	20241029	174200	166765433	1890	1890	1890	1890	0
164	20241029	174100	166765433	1890	1890	1890	1890	0
165	20241029	174000	166765433	1890	1890	1890	1890	0
166	20241029	173900	166765433	1890	1890	1890	1890	0
167	20241029	173800	166765433	1890	1890	1890	1890	0
168	20241029	173700	166765433	1890	1890	1890	1890	0
169	20241029	173600	166765433	1890	1890	1890	1890	0
170	20241029	173500	166765433	1890	1890	1890	1890	0
171	20241029	173400	166765433	1890	1890	1890	1890	0
172	20241029	173300	166765433	1890	1890	1890	1890	0
173	20241029	173200	166765433	1890	1890	1890	1890	0
174	20241029	173100	166765433	1890	1890	1890	1890	0
175	20241029	173000	166765433	1890	1890	1890	1890	0
176	20241029	172900	166765433	1890	1890	1890	1890	0
177	20241029	172800	166765433	1890	1890	1890	1890	0
178	20241029	172700	166765433	1890	1890	1890	1890	0
179	20241029	172600	166765433	1890	1890	1890	1890	0
180	20241029	172500	166765433	1890	1890	1890	1890	0
181	20241029	172400	166765433	1890	1890	1890	1890	0
182	20241029	172300	166765433	1890	1890	1890	1890	885
183	20241029	172200	166765433	1890	1890	1890	1890	0
184	20241029	172100	166765433	1890	1890	1890	1890	0
185	20241029	172000	166765433	1890	1890	1890	1890	0
186	20241029	171900	166765433	1890	1890	1890	1890	0
187	20241029	171800	166765433	1890	1890	1890	1890	0
188	20241029	171700	166765433	1890	1890	1890	1890	0
189	20241029	171600	166765433	1890	1890	1890	1890	0
190	20241029	171500	166765433	1890	1890	1890	1890	0
191	20241029	171400	166765433	1890	1890	1890	1890	0
192	20241029	171300	166765433	1890	1890	1890	1890	0
193	20241029	171200	166765433	1890	1890	1890	1890	0
194	20241029	171100	166765433	1890	1890	1890	1890	0
195	20241029	171000	166765433	1890	1890	1890	1890	0
196	20241029	170900	166765433	1890	1890	1890	1890	0
197	20241029	170800	166765433	1890	1890	1890	1890	0
198	20241029	170700	166765433	1890	1890	1890	1890	0
199	20241029	170600	166765433	1890	1890	1890	1890	0
200	20241029	170500	166765433	1890	1890	1890	1890	0
201	20241029	170400	166765433	1890	1890	1890	1890	0
202	20241029	170300	166765433	1890	1890	1890	1890	0
203	20241029	170200	166765433	1890	1890	1890	1890	0
204	20241029	170100	166765433	1890	1890	1890	1890	0
205	20241029	170000	166765433	1890	1890	1890	1890	0
206	20241029	165900	166765433	1890	1890	1890	1890	0
207	20241029	165800	166765433	1890	1890	1890	1890	0
208	20241029	165700	166765433	1890	1890	1890	1890	0
209	20241029	165600	166765433	1890	1890	1890	1890	0
210	20241029	165500	166765433	1890	1890	1890	1890	0
211	20241029	165400	166765433	1890	1890	1890	1890	0
212	20241029	165300	166765433	1890	1890	1890	1890	885
213	20241029	165200	166765433	1890	1890	1890	1890	0
214	20241029	165100	166765433	1890	1890	1890	1890	0
215	20241029	165000	166765433	1890	1890	1890	1890	0
216	20241029	164900	166765433	1890	1890	1890	1890	0
217	20241029	164800	166765433	1890	1890	1890	1890	0
218	20241029	164700	166765433	1890	1890	1890	1890	0
219	20241029	164600	166765433	1890	1890	1890	1890	0
220	20241029	164500	166765433	1890	1890	1890	1890	0
221	20241029	164400	166765433	1890	1890	1890	1890	0
222	20241029	164300	166765433	1890	1890	1890	1890	0
223	20241029	164200	166765433	1890	1890	1890	1890	0
224	20241029	164100	166765433	1890	1890	1890	1890	0
225	20241029	164000	166765433	1890	1890	1890	1890	0
226	20241029	163900	166765433	1890	1890	1890	1890	0
227	20241029	163800	166765433	1890	1890	1890	1890	0
228	20241029	163700	166765433	1890	1890	1890	1890	0
229	20241029	163600	166765433	1890	1890	1890	1890	0
230	20241029	163500	166765433	1890	1890	1890	1890	0
231	20241029	163400	166765433	1890	1890	1890	1890	0
232	20241029	163300	166765433	1890	1890	1890	1890	0
233	20241029	163200	166765433	1890	1890	1890	1890	0
234	20241029	163100	166765433	1890	1890	1890	1890	0
235	20241029	163000	166765433	1890	1890	1890	1890	0
236	20241029	162900	166765433	1890	1890	1890	1890	0
237	20241029	162800	166765433	1890	1890	1890	1890	0
238	20241029	162700	166765433	1890	1890	1890	1890	0
239	20241029	162600	166765433	1890	1890	1890	1890	0
240	20241029	162500	166765433	1890	1890	1890	1890	0
241	20241029	162400	166765433	1890	1890	1890	1890	0
242	20241029	162300	166765433	1890	1890	1890	1890	885
243	20241029	162200	166765433	1890	1890	1890	1890	0
244	20241029	162100	166765433	1890	1890	1890	1890	0
245	20241029	162000	166765433	1890	1890	1890	1890	0
246	20241029	161900	166765433	1890	1890	1890	1890	0
247	20241029	161800	166765433	1890	1890	1890	1890	0
248	20241029	161700	166765433	1890	1890	1890	1890	0
249	20241029	161600	166765433	1890	1890	1890	1890	0
250	20241029	161500	166765433	1890	1890	1890	1890	0
251	20241029	161400	166765433	1890	1890	1890	1890	0
252	20241029	161300	166765433	1890	1890	1890	1890	0
253	20241029	161200	166765433	1890	1890	1890	1890	0
254	20241029	161100	166765433	1890	1890	1890	1890	0
255	20241029	161000	166765433	1890	1890	1890	1890	0
256	20241029	160900	166765433	1890	1890	1890	1890	0
257	20241029	160800	166765433	1890	1890	1890	1890	0
258	20241029	160700	166765433	1890	1890	1890	1890	0
259	20241029	160600	166765433	1890	1890	1890	1890	0
260	20241029	160500	166765433	1890	1890	1890	1890	0
261	20241029	160400	166765433	1890	1890	1890	1890	0
262	20241029	160300	166765433	1890	1890	1890	1890	0
263	20241029	160200	166765433	1890	1890	1890	1890	0
264	20241029	160100	166765433	1890	1890	1890	1890	0
265	20241029	160000	166765433	1890	1890	1890	1890	0
266	20241029	155900	166765433	1890	1890	1890	1890	0
267	20241029	155800	166765433	1890	1890	1890	1890	0
268	20241029	155700	166765433	1890	1890	1890	1890	0
269	20241029	155600	166765433	1890	1890	1890	1890	0
270	20241029	155500	166765433	1890	1890	1890	1890	0
271	20241029	155400	166765433	1890	1890	1890	1890	0
272	20241029	155300	166765433	1890	1890	1890	1890	885
273	20241029	155200	166765433	1890	1890	1890	1890	0
274	20241029	155100	166765433	1890	1890	1890	1890	0
275	20241029	155000	166765433	1890	1890	1890	1890	0
276	20241029	154900	166765433	1890	1890	1890	1890	0
277	20241029	154800	166765433	1890	1890	1890	1890	0
278	20241029	154700	166765433	1890	1890	1890	1890	0
279	20241029	154600	166765433	1890	1890	1890	1890	0
280	20241029	154500	166765433	1890	1890	1890	1890	0
281	20241029	154400	166765433	1890	1890	1890	1890	0
282	20241029	154300	166765433	1890	1890	1890	1890	0
283	20241029	154200	166765433	1890	1890	1890	1890	0
284	20241029	154100	166765433	1890	1890	1890	1890	0
285	20241029	154000	166765433	1890	1890	1890	1890	0
286	20241029	153900	166765433	1890	1890	1890	1890	0
287	20241029	153800	166765433	1890	1890	1890	1890	0
288	20241029	153700	166765433	1890	1890	1890	1890	0
289	20241029	153600	166765433	1890	1890	1890	1890	0
290	20241029	153500	166765433	1890	1890	1890	1890	0
291	20241029	153400	166765433	1890	1890	1890	1890	0
292	20241029	153300	166765433	1890	1890	1890	1890	0
293	20241029	153200	166765433	1890	1890	1890	1890	0
294	20241029	153100	166765433	1890	1890	1890	1890	0
295	20241029	153000	166765433	1890	1890	1890	1890	885
296	20241029	152900	165092783	1865	1865	1865	1865	0
297	20241029	152800	165092783	1865	1865	1865	1865	0
298	20241029	152700	165092783	1865	1865	1865	1865	0
299	20241029	152600	165092783	1865	1865	1865	1865	0
300	20241029	152500	165092783	1865	1865	1865	1865	0
301	20241029	152400	165092783	1865	1865	1865	1865	0
302	20241029	152300	165092783	1865	1865	1865	1865	0
303	20241029	152200	165092783	1865	1865	1865	1865	0
304	20241029	152100	165092783	1865	1865	1865	1865	0
305	20241029	152000	165092783	1865	1865	1865	1865	0
306	20241029	151900	165092783	1865	1880	1883	1865	665
307	20241029	151800	163842610	1880	1880	1880	1863	4012
308	20241029	151700	156367835	1880	1880	1880	1880	2
309	20241029	151600	156364075	1879	1864	1879	1864	1000
310	20241029	151500	154498267	1864	1864	1864	1864	124
311	20241029	151400	154267131	1864	1859	1864	1859	2213
312	20241029	151300	150145586	1860	1860	1860	1860	300
313	20241029	151200	149587586	1863	1863	1863	1863	0
314	20241029	151100	149587586	1863	1863	1863	1863	0
315	20241029	151000	149587586	1863	1850	1863	1850	1300
316	20241029	150900	147174424	1831	1851	1851	1827	15
317	20241029	150800	147146890	1851	1849	1851	1849	165
318	20241029	150700	146841640	1853	1853	1853	1853	0
319	20241029	150600	146841640	1853	1853	1853	1853	0
320	20241029	150500	146841640	1853	1853	1853	1853	0
321	20241029	150400	146841640	1853	1853	1853	1853	0
322	20241029	150300	146841640	1853	1853	1853	1853	0
323	20241029	150200	146841640	1853	1853	1853	1853	0
324	20241029	150100	146841640	1853	1853	1853	1853	0
325	20241029	150000	146841640	1853	1853	1853	1853	0
326	20241029	145900	146841640	1853	1853	1853	1853	0
327	20241029	145800	146841640	1853	1852	1853	1852	60
328	20241029	145700	146730462	1851	1849	1851	1849	50
329	20241029	145600	146637936	1849	1849	1849	1849	0
330	20241029	145500	146637936	1849	1847	1849	1847	66
331	20241029	145400	146515919	1849	1849	1849	1849	0
332	20241029	145300	146515919	1849	1849	1849	1849	0
333	20241029	145200	146515919	1849	1849	1849	1849	0
334	20241029	145100	146515919	1849	1849	1849	1849	0
335	20241029	145000	146515919	1849	1849	1849	1849	0
336	20241029	144900	146515919	1849	1848	1849	1848	30
337	20241029	144800	146460459	1849	1837	1849	1837	34
338	20241029	144700	146397714	1836	1836	1836	1836	411
339	20241029	144600	145643118	1836	1836	1836	1836	10
340	20241029	144500	145624758	1824	1824	1824	1824	0
341	20241029	144400	145624758	1824	1824	1824	1824	0
342	20241029	144300	145624758	1824	1824	1824	1824	0
343	20241029	144200	145624758	1824	1824	1824	1824	0
344	20241029	144100	145624758	1824	1824	1824	1824	0
345	20241029	144000	145624758	1824	1824	1824	1824	0
346	20241029	143900	145624758	1824	1824	1824	1824	2
347	20241029	143800	145621110	1824	1826	1826	1824	1398
348	20241029	143700	143069905	1836	1836	1836	1836	6
349	20241029	143600	143058889	1836	1836	1836	1836	0
350	20241029	143500	143058889	1836	1836	1836	1836	5
351	20241029	143400	143049709	1836	1836	1836	1836	0
352	20241029	143300	143049709	1836	1836	1836	1836	0
353	20241029	143200	143049709	1836	1835	1836	1835	165
354	20241029	143100	142746923	1836	1836	1836	1836	0
355	20241029	143000	142746923	1836	1836	1836	1836	0
356	20241029	142900	142746923	1836	1836	1836	1836	0
357	20241029	142800	142746923	1836	1836	1836	1836	0
358	20241029	142700	142746923	1836	1836	1836	1836	0
359	20241029	142600	142746923	1836	1836	1836	1836	0
360	20241029	142500	142746923	1836	1836	1836	1836	5
361	20241029	142400	142737743	1836	1836	1836	1836	0
362	20241029	142300	142737743	1836	1836	1836	1836	0
363	20241029	142200	142737743	1836	1836	1836	1836	0
364	20241029	142100	142737743	1836	1836	1836	1836	1
365	20241029	142000	142735907	1836	1836	1836	1836	0
366	20241029	141900	142735907	1836	1835	1836	1835	114
367	20241029	141800	142526665	1836	1834	1836	1834	107
368	20241029	141700	142330313	1836	1836	1836	1836	0
369	20241029	141600	142330313	1836	1836	1836	1836	0
370	20241029	141500	142330313	1836	1836	1836	1836	0
371	20241029	141400	142330313	1836	1836	1836	1836	0
372	20241029	141300	142330313	1836	1836	1836	1836	0
373	20241029	141200	142330313	1836	1836	1836	1836	0
374	20241029	141100	142330313	1836	1836	1836	1836	0
375	20241029	141000	142330313	1836	1836	1836	1836	0
376	20241029	140900	142330313	1836	1836	1836	1836	0
377	20241029	140800	142330313	1836	1836	1836	1836	0
378	20241029	140700	142330313	1836	1836	1836	1836	0
379	20241029	140600	142330313	1836	1836	1836	1836	0
380	20241029	140500	142330313	1836	1836	1836	1836	0
381	20241029	140400	142330313	1836	1836	1836	1836	0
382	20241029	140300	142330313	1836	1836	1836	1836	0
383	20241029	140200	142330313	1836	1836	1836	1836	0
384	20241029	140100	142330313	1836	1836	1836	1836	0
385	20241029	140000	142330313	1836	1836	1836	1836	0
386	20241029	135900	142330313	1836	1835	1836	1835	145
387	20241029	135800	142064193	1835	1835	1835	1835	40
388	20241029	135700	141990793	1835	1835	1835	1835	20
389	20241029	135600	141954093	1836	1833	1836	1833	78
390	20241029	135500	141810921	1819	1819	1819	1819	0
391	20241029	135400	141810921	1819	1819	1819	1819	0
392	20241029	135300	141810921	1819	1819	1819	1819	2
393	20241029	135200	141807283	1835	1835	1835	1835	0
394	20241029	135100	141807283	1835	1835	1835	1835	30
395	20241029	135000	141752233	1836	1835	1836	1835	28
396	20241029	134900	141700851	1835	1832	1835	1832	11
397	20241029	134800	141680670	1800	1836	1836	1800	1569
398	20241029	134700	138832099	1836	1836	1836	1836	0
399	20241029	134600	138832099	1836	1851	1851	1836	274
400	20241029	134500	138327940	1860	1860	1860	1860	0
401	20241029	134400	138327940	1860	1860	1860	1860	0
402	20241029	134300	138327940	1860	1860	1860	1860	0
403	20241029	134200	138327940	1860	1860	1860	1860	0
404	20241029	134100	138327940	1860	1860	1860	1860	0
405	20241029	134000	138327940	1860	1860	1860	1860	0
406	20241029	133900	138327940	1860	1860	1860	1860	0
407	20241029	133800	138327940	1860	1860	1860	1860	100
408	20241029	133700	138141940	1851	1851	1851	1851	0
409	20241029	133600	138141940	1851	1851	1851	1851	100
410	20241029	133500	137956840	1855	1858	1858	1855	117
411	20241029	133400	137739780	1859	1859	1859	1859	0
412	20241029	133300	137739780	1859	1860	1860	1859	2
413	20241029	133200	137736061	1863	1870	1870	1863	363
414	20241029	133100	137059493	1871	1871	1871	1871	0
415	20241029	133000	137059493	1871	1871	1871	1871	0
416	20241029	132900	137059493	1871	1871	1871	1871	0
417	20241029	132800	137059493	1871	1871	1871	1871	0
418	20241029	132700	137059493	1871	1871	1871	1871	65
419	20241029	132600	136937878	1880	1880	1880	1880	0
420	20241029	132500	136937878	1880	1877	1880	1877	33
421	20241029	132400	136875841	1871	1880	1880	1871	59
422	20241029	132300	136765092	1871	1871	1871	1871	9
423	20241029	132200	136748253	1883	1883	1883	1883	2
424	20241029	132100	136744487	1882	1878	1882	1871	14
425	20241029	132000	136718194	1878	1878	1878	1878	4
426	20241029	131900	136710682	1887	1887	1887	1887	0
427	20241029	131800	136710682	1887	1887	1887	1887	0
428	20241029	131700	136710682	1887	1887	1887	1887	0
429	20241029	131600	136710682	1887	1887	1887	1887	0
430	20241029	131500	136710682	1887	1887	1887	1887	0
431	20241029	131400	136710682	1887	1887	1887	1887	0
432	20241029	131300	136710682	1887	1887	1887	1887	0
433	20241029	131200	136710682	1887	1887	1887	1887	15
434	20241029	131100	136682377	1888	1888	1888	1888	0
435	20241029	131000	136682377	1888	1888	1888	1888	0
436	20241029	130900	136682377	1888	1888	1888	1888	0
437	20241029	130800	136682377	1888	1888	1888	1888	0
438	20241029	130700	136682377	1888	1894	1894	1888	205
439	20241029	130600	136295259	1890	1890	1890	1890	0
440	20241029	130500	136295259	1890	1890	1890	1890	0
441	20241029	130400	136295259	1890	1890	1890	1890	0
442	20241029	130300	136295259	1890	1890	1890	1890	0
443	20241029	130200	136295259	1890	1890	1890	1890	0
444	20241029	130100	136295259	1890	1890	1890	1890	0
445	20241029	130000	136295259	1890	1891	1891	1890	69
446	20241029	125900	136164790	1900	1900	1900	1900	0
447	20241029	125800	136164790	1900	1900	1900	1900	0
448	20241029	125700	136164790	1900	1900	1900	1900	0
449	20241029	125600	136164790	1900	1900	1900	1900	0
450	20241029	125500	136164790	1900	1899	1900	1899	267
451	20241029	125400	135657756	1899	1899	1899	1899	31
452	20241029	125300	135598887	1892	1892	1892	1892	1
453	20241029	125200	135596995	1900	1900	1900	1900	0
454	20241029	125100	135596995	1900	1900	1900	1900	148
455	20241029	125000	135315795	1901	1895	1901	1895	106
456	20241029	124900	135114523	1896	1896	1896	1896	191
457	20241029	124800	134752387	1891	1891	1891	1891	0
458	20241029	124700	134752387	1891	1891	1891	1891	0
459	20241029	124600	134752387	1891	1891	1891	1891	0
460	20241029	124500	134752387	1891	1891	1891	1891	0
461	20241029	124400	134752387	1891	1891	1891	1891	1
462	20241029	124300	134750496	1905	1905	1905	1905	0
463	20241029	124200	134750496	1905	1905	1905	1905	0
464	20241029	124100	134750496	1905	1905	1905	1905	0
465	20241029	124000	134750496	1905	1900	1905	1900	422
466	20241029	123900	133947999	1901	1901	1901	1901	0
467	20241029	123800	133947999	1901	1894	1901	1894	668
468	20241029	123700	132682362	1891	1891	1891	1891	0
469	20241029	123600	132682362	1891	1891	1891	1891	0
470	20241029	123500	132682362	1891	1893	1893	1891	163
471	20241029	123400	132373976	1894	1894	1894	1894	0
472	20241029	123300	132373976	1894	1894	1894	1894	198
473	20241029	123200	131998964	1894	1894	1894	1894	102
474	20241029	123100	131805776	1894	1894	1894	1894	8
475	20241029	123000	131790624	1915	1900	1915	1895	209
476	20241029	122900	131393779	1900	1900	1900	1900	224
477	20241029	122800	130968179	1916	1916	1916	1916	380
478	20241029	122700	130240099	1942	1942	1942	1942	0
479	20241029	122600	130240099	1942	1942	1942	1942	0
480	20241029	122500	130240099	1942	1942	1942	1942	0
481	20241029	122400	130240099	1942	1942	1942	1942	0
482	20241029	122300	130240099	1942	1942	1942	1942	0
483	20241029	122200	130240099	1942	1939	1942	1939	148
484	20241029	122100	129953001	1939	1939	1939	1939	0
485	20241029	122000	129953001	1939	1939	1939	1939	0
486	20241029	121900	129953001	1939	1932	1939	1901	51
487	20241029	121800	129854535	1932	1933	1933	1932	705
488	20241029	121700	128491862	1944	1944	1944	1944	0
489	20241029	121600	128491862	1944	1936	1944	1933	1590
490	20241029	121500	125415933	1936	1936	1936	1936	630
491	20241029	121400	124196253	1945	1950	1950	1945	1570
492	20241029	121300	121141150	1950	1950	1950	1950	150
493	20241029	121200	120848650	1974	1974	1974	1974	0
494	20241029	121100	120848650	1974	1974	1974	1974	0
495	20241029	121000	120848650	1974	1974	1974	1974	0
496	20241029	120900	120848650	1974	1960	1974	1960	70
497	20241029	120800	120710582	1948	1949	1949	1948	384
498	20241029	120700	119962366	1960	1957	1960	1957	10
499	20241029	120600	119942769	1944	1944	1944	1944	251
500	20241029	120500	119454825	1974	1973	1974	1973	45
501	20241029	120400	119366039	1973	1972	1973	1972	2
502	20241029	120300	119362094	1944	1972	1972	1944	2
503	20241029	120200	119358178	1973	1973	1973	1973	0
504	20241029	120100	119358178	1973	1944	1973	1944	5
505	20241029	120000	119348429	1974	1974	1974	1974	0
506	20241029	115900	119348429	1974	1957	1974	1957	111
507	20241029	115800	119131168	1957	1974	1974	1957	4
508	20241029	115700	119123304	1974	1973	1974	1973	2
509	20241029	115600	119119357	1943	1975	1975	1943	284
510	20241029	115500	118562409	1975	1979	1980	1936	1016
511	20241029	115400	116575046	1979	1991	2005	1979	1040
512	20241029	115300	114503454	2000	1979	2020	1959	3575
513	20241029	115200	107361897	1979	1979	1979	1979	0
514	20241029	115100	107361897	1979	1979	1979	1979	0
515	20241029	115000	107361897	1979	1979	1979	1979	200
516	20241029	114900	106966097	1955	1979	1979	1955	159
517	20241029	114800	106652852	1955	1955	1955	1955	0
518	20241029	114700	106652852	1955	1955	1955	1955	1
519	20241029	114600	106650897	1955	1979	1979	1955	53
520	20241029	114500	106546034	1979	1979	1979	1979	0
521	20241029	114400	106546034	1979	1979	1979	1979	20
522	20241029	114300	106506454	1979	1969	1979	1969	267
523	20241029	114200	105979672	1969	1969	1969	1969	0
524	20241029	114100	105979672	1969	1969	1969	1969	563
525	20241029	114000	104871125	1969	1967	1969	1967	100
526	20241029	113900	104674286	1967	1967	1967	1967	0
527	20241029	113800	104674286	1967	1947	1967	1947	60
528	20241029	113700	104557446	1968	1968	1968	1968	8
529	20241029	113600	104541702	1968	1968	1968	1968	3
530	20241029	113500	104535798	1968	1968	1968	1968	0
531	20241029	113400	104535798	1968	1960	1968	1960	11
532	20241029	113300	104514230	1942	1964	1969	1942	15
533	20241029	113200	104485051	1937	1960	1969	1937	1001
534	20241029	113100	102515223	1960	1937	1960	1937	4551
535	20241029	113000	93641918	1936	1936	1936	1936	2
536	20241029	112900	93638046	1936	1936	1936	1936	1
537	20241029	112800	93636110	1914	1915	1939	1914	2276
538	20241029	112700	89260316	1915	1910	1915	1903	2179
539	20241029	112600	85093426	1908	1905	1908	1905	985
540	20241029	112500	83216941	1905	1888	1905	1888	36
541	20241029	112400	83148378	1904	1900	1904	1900	29
542	20241029	112300	83093251	1900	1900	1900	1900	1400
543	20241029	112200	80433251	1900	1900	1900	1900	0
544	20241029	112100	80433251	1900	1900	1900	1900	2
545	20241029	112000	80429451	1900	1889	1900	1889	49
546	20241029	111900	80336456	1896	1896	1896	1896	0
547	20241029	111800	80336456	1896	1896	1896	1896	0
548	20241029	111700	80336456	1896	1896	1896	1896	1
549	20241029	111600	80334560	1871	1897	1897	1871	31
550	20241029	111500	80276533	1899	1899	1899	1899	0
551	20241029	111400	80276533	1899	1893	1899	1893	8
552	20241029	111300	80261370	1900	1894	1900	1894	22
553	20241029	111200	80219582	1900	1900	1900	1900	0
554	20241029	111100	80219582	1900	1900	1900	1900	0
555	20241029	111000	80219582	1900	1900	1900	1900	0
556	20241029	110900	80219582	1900	1899	1900	1899	10
557	20241029	110800	80200588	1899	1899	1899	1899	0
558	20241029	110700	80200588	1899	1899	1899	1899	0
559	20241029	110600	80200588	1899	1899	1899	1899	0
560	20241029	110500	80200588	1899	1899	1899	1899	142
561	20241029	110400	79930930	1900	1900	1900	1900	0
562	20241029	110300	79930930	1900	1882	1900	1882	2
563	20241029	110200	79927148	1899	1899	1899	1899	0
564	20241029	110100	79927148	1899	1899	1899	1899	4
565	20241029	110000	79919552	1908	1902	1908	1902	10
566	20241029	105900	79900519	1903	1889	1903	1889	551
567	20241029	105800	78858916	1889	1889	1889	1889	48
568	20241029	105700	78768244	1889	1889	1889	1889	0
569	20241029	105600	78768244	1889	1889	1889	1889	10
570	20241029	105500	78749354	1888	1889	1889	1888	548
571	20241029	105400	77714624	1888	1888	1888	1888	3000
572	20241029	105300	72050624	1888	1888	1889	1888	162
573	20241029	105200	71744766	1889	1889	1889	1889	10
574	20241029	105100	71725876	1888	1888	1888	1888	198
575	20241029	105000	71352052	1888	1888	1888	1888	78
576	20241029	104900	71204788	1889	1889	1889	1889	0
577	20241029	104800	71204788	1889	1888	1889	1888	316
578	20241029	104700	70608179	1888	1882	1888	1882	319
579	20241029	104600	70005913	1888	1888	1888	1888	0
580	20241029	104500	70005913	1888	1886	1888	1886	50
581	20241029	104400	69911539	1888	1888	1888	1888	5
582	20241029	104300	69902099	1864	1864	1864	1864	2
583	20241029	104200	69898371	1898	1898	1898	1898	1
584	20241029	104100	69896473	1908	1908	1908	1908	19
585	20241029	104000	69860221	1795	1795	1795	1795	0
586	20241029	103900	69860221	1795	1868	1912	1795	2952
587	20241029	103800	64487387	1886	1919	1919	1886	336
588	20241029	103700	63853184	1893	1893	1893	1893	20
589	20241029	103600	63815324	1893	1918	1920	1893	223
590	20241029	103500	63387334	1919	1893	1919	1893	41
591	20241029	103400	63308859	1917	1917	1917	1917	3
592	20241029	103300	63303108	1919	1919	1919	1919	0
593	20241029	103200	63303108	1919	1918	1919	1918	20
594	20241029	103100	63264737	1919	1914	1919	1914	5
595	20241029	103000	63255157	1920	1920	1920	1920	0
596	20241029	102900	63255157	1920	1920	1920	1920	20
597	20241029	102800	63216757	1920	1917	1920	1917	95
598	20241029	102700	63034402	1920	1892	1920	1892	601
599	20241029	102600	61880817	1920	1910	1920	1905	5264
600	20241029	102500	51805793	1914	1914	1914	1914	0
601	20241029	102400	51805793	1914	1900	1914	1900	500
602	20241029	102300	50852159	1900	1900	1900	1900	331
603	20241029	102200	50223259	1900	1899	1904	1899	1234
604	20241029	102100	47878658	1899	1898	1899	1898	20
605	20241029	102000	47840688	1899	1898	1899	1898	208
606	20241029	101900	47445865	1898	1898	1898	1898	119
607	20241029	101800	47220003	1898	1898	1898	1894	449
608	20241029	101700	46367987	1898	1898	1898	1898	17
609	20241029	101600	46335721	1899	1893	1899	1892	1300
610	20241029	101500	43868396	1895	1885	1895	1885	518
611	20241029	101400	42889484	1885	1877	1885	1877	136
612	20241029	101300	42633800	1878	1870	1878	1870	518
613	20241029	101200	41665046	1870	1870	1870	1870	499
614	20241029	101100	40731916	1869	1862	1869	1862	173
615	20241029	101000	40409453	1862	1860	1862	1860	2400
616	20241029	100900	35942046	1860	1859	1860	1859	500
617	20241029	100800	35012246	1860	1860	1860	1860	0
618	20241029	100700	35012246	1860	1860	1860	1860	0
619	20241029	100600	35012246	1860	1859	1860	1859	155
620	20241029	100500	34724097	1855	1855	1855	1855	10
621	20241029	100400	34705547	1855	1855	1855	1855	0
622	20241029	100300	34705547	1855	1855	1855	1855	1
623	20241029	100200	34703692	1862	1862	1862	1862	0
624	20241029	100100	34703692	1862	1862	1862	1862	0
625	20241029	100000	34703692	1862	1862	1862	1862	0
626	20241029	095900	34703692	1862	1862	1862	1862	0
627	20241029	095800	34703692	1862	1862	1862	1862	34
628	20241029	095700	34640384	1860	1860	1860	1860	0
629	20241029	095600	34640384	1860	1860	1860	1860	1222
630	20241029	095500	32367464	1860	1860	1860	1860	0
631	20241029	095400	32367464	1860	1859	1860	1859	216
632	20241029	095300	31965893	1859	1859	1859	1859	0
633	20241029	095200	31965893	1859	1859	1859	1859	0
634	20241029	095100	31965893	1859	1859	1859	1859	0
635	20241029	095000	31965893	1859	1858	1859	1858	100
636	20241029	094900	31780072	1858	1858	1858	1858	0
637	20241029	094800	31780072	1858	1858	1858	1858	0
638	20241029	094700	31780072	1858	1857	1858	1857	2
639	20241029	094600	31776357	1858	1858	1858	1858	0
640	20241029	094500	31776357	1858	1858	1858	1858	4
641	20241029	094400	31768925	1859	1846	1859	1846	200
642	20241029	094300	31399079	1846	1846	1846	1846	4
643	20241029	094200	31391695	1846	1846	1846	1846	6
644	20241029	094100	31380619	1846	1845	1846	1845	1557
645	20241029	094000	28506476	1846	1846	1846	1846	0
646	20241029	093900	28506476	1846	1846	1846	1846	81
647	20241029	093800	28356950	1847	1843	1847	1843	5
648	20241029	093700	28347725	1842	1841	1842	1841	777
649	20241029	093600	26916517	1842	1842	1842	1842	0
650	20241029	093500	26916517	1842	1830	1842	1800	1020
651	20241029	093400	25037944	1842	1830	1842	1830	26
652	20241029	093300	24990352	1842	1842	1842	1842	0
653	20241029	093200	24990352	1842	1842	1842	1842	501
654	20241029	093100	24067510	1842	1841	1842	1841	89
655	20241029	093000	23903652	1830	1830	1830	1830	0
656	20241029	092900	23903652	1830	1830	1830	1830	0
657	20241029	092800	23903652	1830	1830	1830	1830	191
658	20241029	092700	23554122	1830	1827	1830	1827	8697
659	20241029	092600	7641943	1828	1828	1828	1828	0
660	20241029	092500	7641943	1828	1822	1828	1822	366
661	20241029	092400	6973303	1827	1827	1827	1827	0
662	20241029	092300	6973303	1827	1827	1827	1827	0
663	20241029	092200	6973303	1827	1827	1827	1827	0
664	20241029	092100	6973303	1827	1827	1827	1827	0
665	20241029	092000	6973303	1827	1827	1827	1827	0
666	20241029	091900	6973303	1827	1807	1827	1807	436
667	20241029	091800	6185267	1807	1807	1807	1807	0
668	20241029	091700	6185267	1807	1807	1807	1807	6
669	20241029	091600	6174425	1828	1828	1828	1828	0
670	20241029	091500	6174425	1828	1828	1828	1828	0
671	20241029	091400	6174425	1828	1828	1828	1828	0
672	20241029	091300	6174425	1828	1828	1828	1828	0
673	20241029	091200	6174425	1828	1828	1828	1828	0
674	20241029	091100	6174425	1828	1823	1828	1823	33
675	20241029	091000	6114106	1828	1828	1828	1828	0
676	20241029	090900	6114106	1828	1828	1828	1828	0
677	20241029	090800	6114106	1828	1828	1828	1828	0
678	20241029	090700	6114106	1828	1828	1828	1828	2
679	20241029	090600	6110450	1825	1824	1828	1824	136
680	20241029	090500	5862273	1825	1794	1825	1794	153
681	20241029	090400	5584086	1815	1812	1815	1790	512
682	20241029	090300	4666632	1829	1829	1829	1829	100
683	20241029	090200	4483732	1812	1811	1838	1811	358
684	20241029	090100	3835138	1850	1811	1850	1811	1055
685	20241029	090000	1920295	1863	1820	1863	1815	1055