KissMeData/086220/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195900	132320	1980	1974	1980	1974	60
3	20240924	195800	132320	1980	1980	1980	1980	0
4	20240924	195700	132320	1980	1980	1980	1980	0
5	20240924	195600	132320	1980	1980	1980	1980	0
6	20240924	195500	132320	1980	1980	1980	1980	0
7	20240924	195400	132320	1980	1980	1980	1980	0
8	20240924	195300	132320	1980	1980	1980	1980	0
9	20240924	195200	132320	1980	1980	1980	1980	0
10	20240924	195100	132320	1980	1980	1980	1980	0
11	20240924	195000	132320	1980	1980	1980	1980	0
12	20240924	194900	132320	1980	1980	1980	1980	0
13	20240924	194800	132320	1980	1980	1980	1980	0
14	20240924	194700	132320	1980	1980	1980	1980	0
15	20240924	194600	132320	1980	1980	1980	1980	0
16	20240924	194500	132320	1980	1980	1980	1980	0
17	20240924	194400	132320	1980	1980	1980	1980	0
18	20240924	194300	132320	1980	1980	1980	1980	0
19	20240924	194200	132320	1980	1980	1980	1980	0
20	20240924	194100	132320	1980	1980	1980	1980	0
21	20240924	194000	132320	1980	1980	1980	1980	0
22	20240924	193900	132320	1980	1980	1980	1980	0
23	20240924	193800	132320	1980	1980	1980	1980	0
24	20240924	193700	132320	1980	1980	1980	1980	0
25	20240924	193600	132320	1980	1980	1980	1980	0
26	20240924	193500	132320	1980	1980	1980	1980	0
27	20240924	193400	132320	1980	1980	1980	1980	0
28	20240924	193300	132320	1980	1980	1980	1980	0
29	20240924	193200	132320	1980	1980	1980	1980	0
30	20240924	193100	132320	1980	1980	1980	1980	0
31	20240924	193000	132320	1980	1980	1980	1980	0
32	20240924	192900	132320	1980	1974	1980	1974	60
33	20240924	192800	132320	1980	1980	1980	1980	0
34	20240924	192700	132320	1980	1980	1980	1980	0
35	20240924	192600	132320	1980	1980	1980	1980	0
36	20240924	192500	132320	1980	1980	1980	1980	0
37	20240924	192400	132320	1980	1980	1980	1980	0
38	20240924	192300	132320	1980	1980	1980	1980	0
39	20240924	192200	132320	1980	1980	1980	1980	0
40	20240924	192100	132320	1980	1980	1980	1980	0
41	20240924	192000	132320	1980	1980	1980	1980	0
42	20240924	191900	132320	1980	1980	1980	1980	0
43	20240924	191800	132320	1980	1980	1980	1980	0
44	20240924	191700	132320	1980	1980	1980	1980	0
45	20240924	191600	132320	1980	1980	1980	1980	0
46	20240924	191500	132320	1980	1980	1980	1980	0
47	20240924	191400	132320	1980	1980	1980	1980	0
48	20240924	191300	132320	1980	1980	1980	1980	0
49	20240924	191200	132320	1980	1980	1980	1980	0
50	20240924	191100	132320	1980	1980	1980	1980	0
51	20240924	191000	132320	1980	1980	1980	1980	0
52	20240924	190900	132320	1980	1980	1980	1980	0
53	20240924	190800	132320	1980	1980	1980	1980	0
54	20240924	190700	132320	1980	1980	1980	1980	0
55	20240924	190600	132320	1980	1980	1980	1980	0
56	20240924	190500	132320	1980	1980	1980	1980	0
57	20240924	190400	132320	1980	1980	1980	1980	0
58	20240924	190300	132320	1980	1980	1980	1980	0
59	20240924	190200	132320	1980	1980	1980	1980	0
60	20240924	190100	132320	1980	1980	1980	1980	0
61	20240924	190000	132320	1980	1980	1980	1980	0
62	20240924	185900	132320	1980	1974	1980	1974	60
63	20240924	185800	132320	1980	1980	1980	1980	0
64	20240924	185700	132320	1980	1980	1980	1980	0
65	20240924	185600	132320	1980	1980	1980	1980	0
66	20240924	185500	132320	1980	1980	1980	1980	0
67	20240924	185400	132320	1980	1980	1980	1980	0
68	20240924	185300	132320	1980	1980	1980	1980	0
69	20240924	185200	132320	1980	1980	1980	1980	0
70	20240924	185100	132320	1980	1980	1980	1980	0
71	20240924	185000	132320	1980	1980	1980	1980	0
72	20240924	184900	132320	1980	1980	1980	1980	0
73	20240924	184800	132320	1980	1980	1980	1980	0
74	20240924	184700	132320	1980	1980	1980	1980	0
75	20240924	184600	132320	1980	1980	1980	1980	0
76	20240924	184500	132320	1980	1980	1980	1980	0
77	20240924	184400	132320	1980	1980	1980	1980	0
78	20240924	184300	132320	1980	1980	1980	1980	0
79	20240924	184200	132320	1980	1980	1980	1980	0
80	20240924	184100	132320	1980	1980	1980	1980	0
81	20240924	184000	132320	1980	1980	1980	1980	0
82	20240924	183900	132320	1980	1980	1980	1980	0
83	20240924	183800	132320	1980	1980	1980	1980	0
84	20240924	183700	132320	1980	1980	1980	1980	0
85	20240924	183600	132320	1980	1980	1980	1980	0
86	20240924	183500	132320	1980	1980	1980	1980	0
87	20240924	183400	132320	1980	1980	1980	1980	0
88	20240924	183300	132320	1980	1980	1980	1980	0
89	20240924	183200	132320	1980	1980	1980	1980	0
90	20240924	183100	132320	1980	1980	1980	1980	0
91	20240924	183000	132320	1980	1980	1980	1980	0
92	20240924	182900	132320	1980	1974	1980	1974	60
93	20240924	182800	132320	1980	1980	1980	1980	0
94	20240924	182700	132320	1980	1980	1980	1980	0
95	20240924	182600	132320	1980	1980	1980	1980	0
96	20240924	182500	132320	1980	1980	1980	1980	0
97	20240924	182400	132320	1980	1980	1980	1980	0
98	20240924	182300	132320	1980	1980	1980	1980	0
99	20240924	182200	132320	1980	1980	1980	1980	0
100	20240924	182100	132320	1980	1980	1980	1980	0
101	20240924	182000	132320	1980	1980	1980	1980	0
102	20240924	181900	132320	1980	1980	1980	1980	0
103	20240924	181800	132320	1980	1980	1980	1980	0
104	20240924	181700	132320	1980	1980	1980	1980	0
105	20240924	181600	132320	1980	1980	1980	1980	0
106	20240924	181500	132320	1980	1980	1980	1980	0
107	20240924	181400	132320	1980	1980	1980	1980	0
108	20240924	181300	132320	1980	1980	1980	1980	0
109	20240924	181200	132320	1980	1980	1980	1980	0
110	20240924	181100	132320	1980	1980	1980	1980	0
111	20240924	181000	132320	1980	1980	1980	1980	0
112	20240924	180900	132320	1980	1980	1980	1980	0
113	20240924	180800	132320	1980	1980	1980	1980	0
114	20240924	180700	132320	1980	1980	1980	1980	0
115	20240924	180600	132320	1980	1980	1980	1980	0
116	20240924	180500	132320	1980	1980	1980	1980	0
117	20240924	180400	132320	1980	1980	1980	1980	0
118	20240924	180300	132320	1980	1980	1980	1980	0
119	20240924	180200	132320	1980	1980	1980	1980	0
120	20240924	180100	132320	1980	1980	1980	1980	0
121	20240924	180000	132320	1980	1980	1980	1980	0
122	20240924	175900	132320	1980	1974	1980	1974	60
123	20240924	175800	132320	1980	1980	1980	1980	0
124	20240924	175700	132320	1980	1980	1980	1980	0
125	20240924	175600	132320	1980	1980	1980	1980	0
126	20240924	175500	132320	1980	1980	1980	1980	0
127	20240924	175400	132320	1980	1980	1980	1980	0
128	20240924	175300	132320	1980	1980	1980	1980	0
129	20240924	175200	132320	1980	1980	1980	1980	0
130	20240924	175100	132320	1980	1980	1980	1980	0
131	20240924	175000	132320	1980	1980	1980	1980	0
132	20240924	174900	132320	1980	1980	1980	1980	0
133	20240924	174800	132320	1980	1980	1980	1980	0
134	20240924	174700	132320	1980	1980	1980	1980	0
135	20240924	174600	132320	1980	1980	1980	1980	0
136	20240924	174500	132320	1980	1980	1980	1980	0
137	20240924	174400	132320	1980	1980	1980	1980	0
138	20240924	174300	132320	1980	1980	1980	1980	0
139	20240924	174200	132320	1980	1980	1980	1980	0
140	20240924	174100	132320	1980	1980	1980	1980	0
141	20240924	174000	132320	1980	1980	1980	1980	0
142	20240924	173900	132320	1980	1980	1980	1980	0
143	20240924	173800	132320	1980	1980	1980	1980	0
144	20240924	173700	132320	1980	1980	1980	1980	0
145	20240924	173600	132320	1980	1980	1980	1980	0
146	20240924	173500	132320	1980	1980	1980	1980	0
147	20240924	173400	132320	1980	1980	1980	1980	0
148	20240924	173300	132320	1980	1980	1980	1980	0
149	20240924	173200	132320	1980	1980	1980	1980	0
150	20240924	173100	132320	1980	1980	1980	1980	0
151	20240924	173000	132320	1980	1980	1980	1980	0
152	20240924	172900	132320	1980	1974	1980	1974	60
153	20240924	172800	132320	1980	1980	1980	1980	0
154	20240924	172700	132320	1980	1980	1980	1980	0
155	20240924	172600	132320	1980	1980	1980	1980	0
156	20240924	172500	132320	1980	1980	1980	1980	0
157	20240924	172400	132320	1980	1980	1980	1980	0
158	20240924	172300	132320	1980	1980	1980	1980	0
159	20240924	172200	132320	1980	1980	1980	1980	0
160	20240924	172100	132320	1980	1980	1980	1980	0
161	20240924	172000	132320	1980	1980	1980	1980	0
162	20240924	171900	132320	1980	1980	1980	1980	0
163	20240924	171800	132320	1980	1980	1980	1980	0
164	20240924	171700	132320	1980	1980	1980	1980	0
165	20240924	171600	132320	1980	1980	1980	1980	0
166	20240924	171500	132320	1980	1980	1980	1980	0
167	20240924	171400	132320	1980	1980	1980	1980	0
168	20240924	171300	132320	1980	1980	1980	1980	0
169	20240924	171200	132320	1980	1980	1980	1980	0
170	20240924	171100	132320	1980	1980	1980	1980	0
171	20240924	171000	132320	1980	1980	1980	1980	0
172	20240924	170900	132320	1980	1980	1980	1980	0
173	20240924	170800	132320	1980	1980	1980	1980	0
174	20240924	170700	132320	1980	1980	1980	1980	0
175	20240924	170600	132320	1980	1980	1980	1980	0
176	20240924	170500	132320	1980	1980	1980	1980	0
177	20240924	170400	132320	1980	1980	1980	1980	0
178	20240924	170300	132320	1980	1980	1980	1980	0
179	20240924	170200	132320	1980	1980	1980	1980	0
180	20240924	170100	132320	1980	1980	1980	1980	0
181	20240924	170000	132320	1980	1980	1980	1980	0
182	20240924	165900	132320	1980	1974	1980	1974	60
183	20240924	165800	132320	1980	1980	1980	1980	0
184	20240924	165700	132320	1980	1980	1980	1980	0
185	20240924	165600	132320	1980	1980	1980	1980	0
186	20240924	165500	132320	1980	1980	1980	1980	0
187	20240924	165400	132320	1980	1980	1980	1980	0
188	20240924	165300	132320	1980	1980	1980	1980	0
189	20240924	165200	132320	1980	1980	1980	1980	0
190	20240924	165100	132320	1980	1980	1980	1980	0
191	20240924	165000	132320	1980	1980	1980	1980	0
192	20240924	164900	132320	1980	1980	1980	1980	0
193	20240924	164800	132320	1980	1980	1980	1980	0
194	20240924	164700	132320	1980	1980	1980	1980	0
195	20240924	164600	132320	1980	1980	1980	1980	0
196	20240924	164500	132320	1980	1980	1980	1980	0
197	20240924	164400	132320	1980	1980	1980	1980	0
198	20240924	164300	132320	1980	1980	1980	1980	0
199	20240924	164200	132320	1980	1980	1980	1980	0
200	20240924	164100	132320	1980	1980	1980	1980	0
201	20240924	164000	132320	1980	1980	1980	1980	0
202	20240924	163900	132320	1980	1980	1980	1980	0
203	20240924	163800	132320	1980	1980	1980	1980	0
204	20240924	163700	132320	1980	1980	1980	1980	0
205	20240924	163600	132320	1980	1980	1980	1980	0
206	20240924	163500	132320	1980	1980	1980	1980	0
207	20240924	163400	132320	1980	1980	1980	1980	0
208	20240924	163300	132320	1980	1980	1980	1980	0
209	20240924	163200	132320	1980	1980	1980	1980	0
210	20240924	163100	132320	1980	1980	1980	1980	0
211	20240924	163000	132320	1980	1980	1980	1980	0
212	20240924	162900	132320	1980	1974	1980	1974	60
213	20240924	162800	132320	1980	1980	1980	1980	0
214	20240924	162700	132320	1980	1980	1980	1980	0
215	20240924	162600	132320	1980	1980	1980	1980	0
216	20240924	162500	132320	1980	1980	1980	1980	0
217	20240924	162400	132320	1980	1980	1980	1980	0
218	20240924	162300	132320	1980	1980	1980	1980	0
219	20240924	162200	132320	1980	1980	1980	1980	0
220	20240924	162100	132320	1980	1980	1980	1980	0
221	20240924	162000	132320	1980	1980	1980	1980	0
222	20240924	161900	132320	1980	1980	1980	1980	0
223	20240924	161800	132320	1980	1980	1980	1980	0
224	20240924	161700	132320	1980	1980	1980	1980	0
225	20240924	161600	132320	1980	1980	1980	1980	0
226	20240924	161500	132320	1980	1980	1980	1980	0
227	20240924	161400	132320	1980	1980	1980	1980	0
228	20240924	161300	132320	1980	1980	1980	1980	0
229	20240924	161200	132320	1980	1980	1980	1980	0
230	20240924	161100	132320	1980	1980	1980	1980	0
231	20240924	161000	132320	1980	1980	1980	1980	0
232	20240924	160900	132320	1980	1980	1980	1980	0
233	20240924	160800	132320	1980	1980	1980	1980	0
234	20240924	160700	132320	1980	1980	1980	1980	0
235	20240924	160600	132320	1980	1980	1980	1980	0
236	20240924	160500	132320	1980	1980	1980	1980	0
237	20240924	160400	132320	1980	1980	1980	1980	0
238	20240924	160300	132320	1980	1980	1980	1980	0
239	20240924	160200	132320	1980	1980	1980	1980	0
240	20240924	160100	132320	1980	1980	1980	1980	0
241	20240924	160000	132320	1980	1980	1980	1980	0
242	20240924	155900	132320	1980	1974	1980	1974	60
243	20240924	155800	132320	1980	1980	1980	1980	0
244	20240924	155700	132320	1980	1980	1980	1980	0
245	20240924	155600	132320	1980	1980	1980	1980	0
246	20240924	155500	132320	1980	1980	1980	1980	0
247	20240924	155400	132320	1980	1980	1980	1980	0
248	20240924	155300	132320	1980	1980	1980	1980	0
249	20240924	155200	132320	1980	1980	1980	1980	0
250	20240924	155100	132320	1980	1980	1980	1980	0
251	20240924	155000	132320	1980	1980	1980	1980	0
252	20240924	154900	132320	1980	1980	1980	1980	0
253	20240924	154800	132320	1980	1980	1980	1980	0
254	20240924	154700	132320	1980	1980	1980	1980	0
255	20240924	154600	132320	1980	1980	1980	1980	0
256	20240924	154500	132320	1980	1980	1980	1980	0
257	20240924	154400	132320	1980	1980	1980	1980	0
258	20240924	154300	132320	1980	1980	1980	1980	0
259	20240924	154200	132320	1980	1980	1980	1980	0
260	20240924	154100	132320	1980	1980	1980	1980	0
261	20240924	154000	132320	1980	1980	1980	1980	0
262	20240924	153900	132320	1980	1980	1980	1980	0
263	20240924	153800	132320	1980	1980	1980	1980	0
264	20240924	153700	132320	1980	1980	1980	1980	0
265	20240924	153600	132320	1980	1980	1980	1980	0
266	20240924	153500	132320	1980	1980	1980	1980	0
267	20240924	153400	132320	1980	1980	1980	1980	0
268	20240924	153300	132320	1980	1980	1980	1980	0
269	20240924	153200	132320	1980	1980	1980	1980	0
270	20240924	153100	132320	1980	1980	1980	1980	0
271	20240924	153000	132320	1980	1980	1980	1980	0
272	20240924	152900	132320	1980	1980	1980	1980	0
273	20240924	152800	132320	1980	1980	1980	1980	0
274	20240924	152700	132320	1980	1980	1980	1980	0
275	20240924	152600	132320	1980	1980	1980	1980	0
276	20240924	152500	132320	1980	1980	1980	1980	0
277	20240924	152400	132320	1980	1980	1980	1980	0
278	20240924	152300	132320	1980	1980	1980	1980	0
279	20240924	152200	132320	1980	1980	1980	1980	0
280	20240924	152100	132320	1980	1980	1980	1980	0
281	20240924	152000	132320	1980	1980	1980	1980	0
282	20240924	151900	132320	1980	1980	1980	1980	0
283	20240924	151800	132320	1980	1980	1980	1980	0
284	20240924	151700	132320	1980	1980	1980	1980	0
285	20240924	151600	132320	1980	1980	1980	1980	0
286	20240924	151500	132320	1980	1980	1980	1980	0
287	20240924	151400	132320	1980	1980	1980	1980	0
288	20240924	151300	132320	1980	1980	1980	1980	0
289	20240924	151200	132320	1980	1980	1980	1980	0
290	20240924	151100	132320	1980	1980	1980	1980	0
291	20240924	151000	132320	1980	1980	1980	1980	0
292	20240924	150900	132320	1980	1980	1980	1980	0
293	20240924	150800	132320	1980	1980	1980	1980	0
294	20240924	150700	132320	1980	1980	1980	1980	0
295	20240924	150600	132320	1980	1980	1980	1980	0
296	20240924	150500	132320	1980	1980	1980	1980	0
297	20240924	150400	132320	1980	1980	1980	1980	0
298	20240924	150300	132320	1980	1980	1980	1980	0
299	20240924	150200	132320	1980	1980	1980	1980	0
300	20240924	150100	132320	1980	1980	1980	1980	0
301	20240924	150000	132320	1980	1980	1980	1980	0
302	20240924	145900	132320	1980	1980	1980	1980	0
303	20240924	145800	132320	1980	1980	1980	1980	0
304	20240924	145700	132320	1980	1980	1980	1980	0
305	20240924	145600	132320	1980	1980	1980	1980	0
306	20240924	145500	132320	1980	1980	1980	1980	0
307	20240924	145400	132320	1980	1980	1980	1980	0
308	20240924	145300	132320	1980	1980	1980	1980	0
309	20240924	145200	132320	1980	1980	1980	1980	0
310	20240924	145100	132320	1980	1980	1980	1980	0
311	20240924	145000	132320	1980	1980	1980	1980	0
312	20240924	144900	132320	1980	1980	1980	1980	0
313	20240924	144800	132320	1980	1980	1980	1980	0
314	20240924	144700	132320	1980	1980	1980	1980	0
315	20240924	144600	132320	1980	1980	1980	1980	0
316	20240924	144500	132320	1980	1980	1980	1980	0
317	20240924	144400	132320	1980	1980	1980	1980	0
318	20240924	144300	132320	1980	1980	1980	1980	0
319	20240924	144200	132320	1980	1980	1980	1980	0
320	20240924	144100	132320	1980	1980	1980	1980	0
321	20240924	144000	132320	1980	1980	1980	1980	0
322	20240924	143900	132320	1980	1980	1980	1980	0
323	20240924	143800	132320	1980	1980	1980	1980	0
324	20240924	143700	132320	1980	1980	1980	1980	0
325	20240924	143600	132320	1980	1980	1980	1980	0
326	20240924	143500	132320	1980	1980	1980	1980	0
327	20240924	143400	132320	1980	1980	1980	1980	0
328	20240924	143300	132320	1980	1980	1980	1980	0
329	20240924	143200	132320	1980	1980	1980	1980	0
330	20240924	143100	132320	1980	1980	1980	1980	0
331	20240924	143000	132320	1980	1980	1980	1980	0
332	20240924	142900	132320	1980	1980	1980	1980	0
333	20240924	142800	132320	1980	1980	1980	1980	0
334	20240924	142700	132320	1980	1980	1980	1980	0
335	20240924	142600	132320	1980	1980	1980	1980	0
336	20240924	142500	132320	1980	1980	1980	1980	0
337	20240924	142400	132320	1980	1980	1980	1980	0
338	20240924	142300	132320	1980	1980	1980	1980	0
339	20240924	142200	132320	1980	1980	1980	1980	0
340	20240924	142100	132320	1980	1980	1980	1980	0
341	20240924	142000	132320	1980	1980	1980	1980	0
342	20240924	141900	132320	1980	1980	1980	1980	0
343	20240924	141800	132320	1980	1980	1980	1980	0
344	20240924	141700	132320	1980	1980	1980	1980	0
345	20240924	141600	132320	1980	1980	1980	1980	0
346	20240924	141500	132320	1980	1980	1980	1980	0
347	20240924	141400	132320	1980	1980	1980	1980	0
348	20240924	141300	132320	1980	1980	1980	1980	0
349	20240924	141200	132320	1980	1980	1980	1980	0
350	20240924	141100	132320	1980	1980	1980	1980	0
351	20240924	141000	132320	1980	1980	1980	1980	0
352	20240924	140900	132320	1980	1980	1980	1980	0
353	20240924	140800	132320	1980	1980	1980	1980	0
354	20240924	140700	132320	1980	1980	1980	1980	0
355	20240924	140600	132320	1980	1980	1980	1980	0
356	20240924	140500	132320	1980	1980	1980	1980	0
357	20240924	140400	132320	1980	1980	1980	1980	0
358	20240924	140300	132320	1980	1980	1980	1980	0
359	20240924	140200	132320	1980	1980	1980	1980	0
360	20240924	140100	132320	1980	1980	1980	1980	0
361	20240924	140000	132320	1980	1980	1980	1980	0
362	20240924	135900	132320	1980	1980	1980	1980	0
363	20240924	135800	132320	1980	1980	1980	1980	0
364	20240924	135700	132320	1980	1980	1980	1980	0
365	20240924	135600	132320	1980	1980	1980	1980	0
366	20240924	135500	132320	1980	1980	1980	1980	0
367	20240924	135400	132320	1980	1980	1980	1980	0
368	20240924	135300	132320	1980	1980	1980	1980	0
369	20240924	135200	132320	1980	1980	1980	1980	0
370	20240924	135100	132320	1980	1980	1980	1980	0
371	20240924	135000	132320	1980	1980	1980	1980	0
372	20240924	134900	132320	1980	1980	1980	1980	0
373	20240924	134800	132320	1980	1980	1980	1980	0
374	20240924	134700	132320	1980	1980	1980	1980	0
375	20240924	134600	132320	1980	1980	1980	1980	0
376	20240924	134500	132320	1980	1980	1980	1980	0
377	20240924	134400	132320	1980	1980	1980	1980	0
378	20240924	134300	132320	1980	1980	1980	1980	0
379	20240924	134200	132320	1980	1980	1980	1980	0
380	20240924	134100	132320	1980	1980	1980	1980	0
381	20240924	134000	132320	1980	1980	1980	1980	0
382	20240924	133900	132320	1980	1980	1980	1980	0
383	20240924	133800	132320	1980	1980	1980	1980	0
384	20240924	133700	132320	1980	1980	1980	1980	0
385	20240924	133600	132320	1980	1980	1980	1980	0
386	20240924	133500	132320	1980	1980	1980	1980	0
387	20240924	133400	132320	1980	1980	1980	1980	0
388	20240924	133300	132320	1980	1980	1980	1980	0
389	20240924	133200	132320	1980	1980	1980	1980	0
390	20240924	133100	132320	1980	1980	1980	1980	0
391	20240924	133000	132320	1980	1980	1980	1980	0
392	20240924	132900	132320	1980	1980	1980	1980	0
393	20240924	132800	132320	1980	1980	1980	1980	0
394	20240924	132700	132320	1980	1980	1980	1980	0
395	20240924	132600	132320	1980	1980	1980	1980	0
396	20240924	132500	132320	1980	1980	1980	1980	0
397	20240924	132400	132320	1980	1980	1980	1980	0
398	20240924	132300	132320	1980	1980	1980	1980	0
399	20240924	132200	132320	1980	1974	1980	1974	60
400	20240924	132100	13818	1974	1974	1974	1974	7
401	20240924	132000	0	1977	1977	1977	1977	0
402	20240924	131900	0	1977	1977	1977	1977	0
403	20240924	131800	0	1977	1977	1977	1977	0
404	20240924	131700	0	1977	1977	1977	1977	0
405	20240924	131600	0	1977	1977	1977	1977	0
406	20240924	131500	0	1977	1977	1977	1977	0
407	20240924	131400	0	1977	1977	1977	1977	0
408	20240924	131300	0	1977	1977	1977	1977	0
409	20240924	131200	0	1977	1977	1977	1977	0
410	20240924	131100	0	1977	1977	1977	1977	0
411	20240924	131000	0	1977	1977	1977	1977	0
412	20240924	130900	0	1977	1977	1977	1977	0
413	20240924	130800	0	1977	1977	1977	1977	0
414	20240924	130700	0	1977	1977	1977	1977	0
415	20240924	130600	0	1977	1977	1977	1977	0
416	20240924	130500	0	1977	1977	1977	1977	0
417	20240924	130400	0	1977	1977	1977	1977	0
418	20240924	130300	0	1977	1977	1977	1977	0
419	20240924	130200	0	1977	1977	1977	1977	0
420	20240924	130100	0	1977	1977	1977	1977	0
421	20240924	130000	0	1977	1977	1977	1977	0
422	20240924	125900	0	1977	1977	1977	1977	0
423	20240924	125800	0	1977	1977	1977	1977	0
424	20240924	125700	0	1977	1977	1977	1977	0
425	20240924	125600	0	1977	1977	1977	1977	0
426	20240924	125500	0	1977	1977	1977	1977	0
427	20240924	125400	0	1977	1977	1977	1977	0
428	20240924	125300	0	1977	1977	1977	1977	0
429	20240924	125200	0	1977	1977	1977	1977	0
430	20240924	125100	0	1977	1977	1977	1977	0
431	20240924	125000	0	1977	1977	1977	1977	0
432	20240924	124900	0	1977	1977	1977	1977	0
433	20240924	124800	0	1977	1977	1977	1977	0
434	20240924	124700	0	1977	1977	1977	1977	0
435	20240924	124600	0	1977	1977	1977	1977	0
436	20240924	124500	0	1977	1977	1977	1977	0
437	20240924	124400	0	1977	1977	1977	1977	0
438	20240924	124300	0	1977	1977	1977	1977	0
439	20240924	124200	0	1977	1977	1977	1977	0
440	20240924	124100	0	1977	1977	1977	1977	0
441	20240924	124000	0	1977	1977	1977	1977	0
442	20240924	123900	0	1977	1977	1977	1977	0
443	20240924	123800	0	1977	1977	1977	1977	0
444	20240924	123700	0	1977	1977	1977	1977	0
445	20240924	123600	0	1977	1977	1977	1977	0
446	20240924	123500	0	1977	1977	1977	1977	0
447	20240924	123400	0	1977	1977	1977	1977	0
448	20240924	123300	0	1977	1977	1977	1977	0
449	20240924	123200	0	1977	1977	1977	1977	0
450	20240924	123100	0	1977	1977	1977	1977	0
451	20240924	123000	0	1977	1977	1977	1977	0
452	20240924	122900	0	1977	1977	1977	1977	0
453	20240924	122800	0	1977	1977	1977	1977	0
454	20240924	122700	0	1977	1977	1977	1977	0
455	20240924	122600	0	1977	1977	1977	1977	0
456	20240924	122500	0	1977	1977	1977	1977	0
457	20240924	122400	0	1977	1977	1977	1977	0
458	20240924	122300	0	1977	1977	1977	1977	0
459	20240924	122200	0	1977	1977	1977	1977	0
460	20240924	122100	0	1977	1977	1977	1977	0
461	20240924	122000	0	1977	1977	1977	1977	0
462	20240924	121900	0	1977	1977	1977	1977	0
463	20240924	121800	0	1977	1977	1977	1977	0
464	20240924	121700	0	1977	1977	1977	1977	0
465	20240924	121600	0	1977	1977	1977	1977	0
466	20240924	121500	0	1977	1977	1977	1977	0
467	20240924	121400	0	1977	1977	1977	1977	0
468	20240924	121300	0	1977	1977	1977	1977	0
469	20240924	121200	0	1977	1977	1977	1977	0
470	20240924	121100	0	1977	1977	1977	1977	0
471	20240924	121000	0	1977	1977	1977	1977	0
472	20240924	120900	0	1977	1977	1977	1977	0
473	20240924	120800	0	1977	1977	1977	1977	0
474	20240924	120700	0	1977	1977	1977	1977	0
475	20240924	120600	0	1977	1977	1977	1977	0
476	20240924	120500	0	1977	1977	1977	1977	0
477	20240924	120400	0	1977	1977	1977	1977	0
478	20240924	120300	0	1977	1977	1977	1977	0
479	20240924	120200	0	1977	1977	1977	1977	0
480	20240924	120100	0	1977	1977	1977	1977	0
481	20240924	120000	0	1977	1977	1977	1977	0
482	20240924	115900	0	1977	1977	1977	1977	0
483	20240924	115800	0	1977	1977	1977	1977	0
484	20240924	115700	0	1977	1977	1977	1977	0
485	20240924	115600	0	1977	1977	1977	1977	0
486	20240924	115500	0	1977	1977	1977	1977	0
487	20240924	115400	0	1977	1977	1977	1977	0
488	20240924	115300	0	1977	1977	1977	1977	0
489	20240924	115200	0	1977	1977	1977	1977	0
490	20240924	115100	0	1977	1977	1977	1977	0
491	20240924	115000	0	1977	1977	1977	1977	0
492	20240924	114900	0	1977	1977	1977	1977	0
493	20240924	114800	0	1977	1977	1977	1977	0
494	20240924	114700	0	1977	1977	1977	1977	0
495	20240924	114600	0	1977	1977	1977	1977	0
496	20240924	114500	0	1977	1977	1977	1977	0
497	20240924	114400	0	1977	1977	1977	1977	0
498	20240924	114300	0	1977	1977	1977	1977	0
499	20240924	114200	0	1977	1977	1977	1977	0
500	20240924	114100	0	1977	1977	1977	1977	0
501	20240924	114000	0	1977	1977	1977	1977	0
502	20240924	113900	0	1977	1977	1977	1977	0
503	20240924	113800	0	1977	1977	1977	1977	0
504	20240924	113700	0	1977	1977	1977	1977	0
505	20240924	113600	0	1977	1977	1977	1977	0
506	20240924	113500	0	1977	1977	1977	1977	0
507	20240924	113400	0	1977	1977	1977	1977	0
508	20240924	113300	0	1977	1977	1977	1977	0
509	20240924	113200	0	1977	1977	1977	1977	0
510	20240924	113100	0	1977	1977	1977	1977	0
511	20240924	113000	0	1977	1977	1977	1977	0
512	20240924	112900	0	1977	1977	1977	1977	0
513	20240924	112800	0	1977	1977	1977	1977	0
514	20240924	112700	0	1977	1977	1977	1977	0
515	20240924	112600	0	1977	1977	1977	1977	0
516	20240924	112500	0	1977	1977	1977	1977	0
517	20240924	112400	0	1977	1977	1977	1977	0
518	20240924	112300	0	1977	1977	1977	1977	0
519	20240924	112200	0	1977	1977	1977	1977	0
520	20240924	112100	0	1977	1977	1977	1977	0
521	20240924	112000	0	1977	1977	1977	1977	0
522	20240924	111900	0	1977	1977	1977	1977	0
523	20240924	111800	0	1977	1977	1977	1977	0
524	20240924	111700	0	1977	1977	1977	1977	0
525	20240924	111600	0	1977	1977	1977	1977	0
526	20240924	111500	0	1977	1977	1977	1977	0
527	20240924	111400	0	1977	1977	1977	1977	0
528	20240924	111300	0	1977	1977	1977	1977	0
529	20240924	111200	0	1977	1977	1977	1977	0
530	20240924	111100	0	1977	1977	1977	1977	0
531	20240924	111000	0	1977	1977	1977	1977	0
532	20240924	110900	0	1977	1977	1977	1977	0
533	20240924	110800	0	1977	1977	1977	1977	0
534	20240924	110700	0	1977	1977	1977	1977	0
535	20240924	110600	0	1977	1977	1977	1977	0
536	20240924	110500	0	1977	1977	1977	1977	0
537	20240924	110400	0	1977	1977	1977	1977	0
538	20240924	110300	0	1977	1977	1977	1977	0
539	20240924	110200	0	1977	1977	1977	1977	0
540	20240924	110100	0	1977	1977	1977	1977	0
541	20240924	110000	0	1977	1977	1977	1977	0
542	20240924	105900	0	1977	1977	1977	1977	0
543	20240924	105800	0	1977	1977	1977	1977	0
544	20240924	105700	0	1977	1977	1977	1977	0
545	20240924	105600	0	1977	1977	1977	1977	0
546	20240924	105500	0	1977	1977	1977	1977	0
547	20240924	105400	0	1977	1977	1977	1977	0
548	20240924	105300	0	1977	1977	1977	1977	0
549	20240924	105200	0	1977	1977	1977	1977	0
550	20240924	105100	0	1977	1977	1977	1977	0
551	20240924	105000	0	1977	1977	1977	1977	0
552	20240924	104900	0	1977	1977	1977	1977	0
553	20240924	104800	0	1977	1977	1977	1977	0
554	20240924	104700	0	1977	1977	1977	1977	0
555	20240924	104600	0	1977	1977	1977	1977	0
556	20240924	104500	0	1977	1977	1977	1977	0
557	20240924	104400	0	1977	1977	1977	1977	0
558	20240924	104300	0	1977	1977	1977	1977	0
559	20240924	104200	0	1977	1977	1977	1977	0
560	20240924	104100	0	1977	1977	1977	1977	0
561	20240924	104000	0	1977	1977	1977	1977	0
562	20240924	103900	0	1977	1977	1977	1977	0
563	20240924	103800	0	1977	1977	1977	1977	0
564	20240924	103700	0	1977	1977	1977	1977	0
565	20240924	103600	0	1977	1977	1977	1977	0
566	20240924	103500	0	1977	1977	1977	1977	0
567	20240924	103400	0	1977	1977	1977	1977	0
568	20240924	103300	0	1977	1977	1977	1977	0
569	20240924	103200	0	1977	1977	1977	1977	0
570	20240924	103100	0	1977	1977	1977	1977	0
571	20240924	103000	0	1977	1977	1977	1977	0
572	20240924	102900	0	1977	1977	1977	1977	0
573	20240924	102800	0	1977	1977	1977	1977	0
574	20240924	102700	0	1977	1977	1977	1977	0
575	20240924	102600	0	1977	1977	1977	1977	0
576	20240924	102500	0	1977	1977	1977	1977	0
577	20240924	102400	0	1977	1977	1977	1977	0
578	20240924	102300	0	1977	1977	1977	1977	0
579	20240924	102200	0	1977	1977	1977	1977	0
580	20240924	102100	0	1977	1977	1977	1977	0
581	20240924	102000	0	1977	1977	1977	1977	0
582	20240924	101900	0	1977	1977	1977	1977	0
583	20240924	101800	0	1977	1977	1977	1977	0
584	20240924	101700	0	1977	1977	1977	1977	0
585	20240924	101600	0	1977	1977	1977	1977	0
586	20240924	101500	0	1977	1977	1977	1977	0
587	20240924	101400	0	1977	1977	1977	1977	0
588	20240924	101300	0	1977	1977	1977	1977	0
589	20240924	101200	0	1977	1977	1977	1977	0
590	20240924	101100	0	1977	1977	1977	1977	0
591	20240924	101000	0	1977	1977	1977	1977	0
592	20240924	100900	0	1977	1977	1977	1977	0
593	20240924	100800	0	1977	1977	1977	1977	0
594	20240924	100700	0	1977	1977	1977	1977	0
595	20240924	100600	0	1977	1977	1977	1977	0
596	20240924	100500	0	1977	1977	1977	1977	0
597	20240924	100400	0	1977	1977	1977	1977	0
598	20240924	100300	0	1977	1977	1977	1977	0
599	20240924	100200	0	1977	1977	1977	1977	0
600	20240924	100100	0	1977	1977	1977	1977	0
601	20240924	100000	0	1977	1977	1977	1977	0
602	20240924	095900	0	1977	1977	1977	1977	0
603	20240924	095800	0	1977	1977	1977	1977	0
604	20240924	095700	0	1977	1977	1977	1977	0
605	20240924	095600	0	1977	1977	1977	1977	0
606	20240924	095500	0	1977	1977	1977	1977	0
607	20240924	095400	0	1977	1977	1977	1977	0
608	20240924	095300	0	1977	1977	1977	1977	0
609	20240924	095200	0	1977	1977	1977	1977	0
610	20240924	095100	0	1977	1977	1977	1977	0
611	20240924	095000	0	1977	1977	1977	1977	0
612	20240924	094900	0	1977	1977	1977	1977	0
613	20240924	094800	0	1977	1977	1977	1977	0
614	20240924	094700	0	1977	1977	1977	1977	0
615	20240924	094600	0	1977	1977	1977	1977	0
616	20240924	094500	0	1977	1977	1977	1977	0
617	20240924	094400	0	1977	1977	1977	1977	0
618	20240924	094300	0	1977	1977	1977	1977	0
619	20240924	094200	0	1977	1977	1977	1977	0
620	20240924	094100	0	1977	1977	1977	1977	0
621	20240924	094000	0	1977	1977	1977	1977	0
622	20240924	093900	0	1977	1977	1977	1977	0
623	20240924	093800	0	1977	1977	1977	1977	0
624	20240924	093700	0	1977	1977	1977	1977	0
625	20240924	093600	0	1977	1977	1977	1977	0
626	20240924	093500	0	1977	1977	1977	1977	0
627	20240924	093400	0	1977	1977	1977	1977	0
628	20240924	093300	0	1977	1977	1977	1977	0
629	20240924	093200	0	1977	1977	1977	1977	0
630	20240924	093100	0	1977	1977	1977	1977	0
631	20240924	093000	0	1977	1977	1977	1977	0
632	20240924	092900	0	1977	1977	1977	1977	0
633	20240924	092800	0	1977	1977	1977	1977	0
634	20240924	092700	0	1977	1977	1977	1977	0
635	20240924	092600	0	1977	1977	1977	1977	0
636	20240924	092500	0	1977	1977	1977	1977	0
637	20240924	092400	0	1977	1977	1977	1977	0
638	20240924	092300	0	1977	1977	1977	1977	0
639	20240924	092200	0	1977	1977	1977	1977	0
640	20240924	092100	0	1977	1977	1977	1977	0
641	20240924	092000	0	1977	1977	1977	1977	0
642	20240924	091900	0	1977	1977	1977	1977	0
643	20240924	091800	0	1977	1977	1977	1977	0
644	20240924	091700	0	1977	1977	1977	1977	0
645	20240924	091600	0	1977	1977	1977	1977	0
646	20240924	091500	0	1977	1977	1977	1977	0
647	20240924	091400	0	1977	1977	1977	1977	0
648	20240924	091300	0	1977	1977	1977	1977	0
649	20240924	091200	0	1977	1977	1977	1977	0
650	20240924	091100	0	1977	1977	1977	1977	0
651	20240924	091000	0	1977	1977	1977	1977	0
652	20240924	090900	0	1977	1977	1977	1977	0
653	20240924	090800	0	1977	1977	1977	1977	0
654	20240924	090700	0	1977	1977	1977	1977	0
655	20240924	090600	0	1977	1977	1977	1977	0
656	20240924	090500	0	1977	1977	1977	1977	0
657	20240924	090400	0	1977	1977	1977	1977	0
658	20240924	090300	0	1977	1977	1977	1977	0
659	20240924	090200	0	1977	1977	1977	1977	0
660	20240924	090100	0	1977	1977	1977	1977	0
661	20240924	090000	0	1977	1977	1977	1977	0