KissMeData/024800/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	190900	3144419	1974	1974	1974	1974	796
3	20241029	190800	3144419	1974	1974	1974	1974	0
4	20241029	190700	3144419	1974	1974	1974	1974	0
5	20241029	190600	3144419	1974	1974	1974	1974	0
6	20241029	190500	3144419	1974	1974	1974	1974	0
7	20241029	190400	3144419	1974	1974	1974	1974	0
8	20241029	190300	3144419	1974	1974	1974	1974	0
9	20241029	190200	3144419	1974	1974	1974	1974	0
10	20241029	190100	3144419	1974	1974	1974	1974	0
11	20241029	190000	3144419	1974	1974	1974	1974	0
12	20241029	185900	3144419	1974	1974	1974	1974	0
13	20241029	185800	3144419	1974	1974	1974	1974	0
14	20241029	185700	3144419	1974	1974	1974	1974	0
15	20241029	185600	3144419	1974	1974	1974	1974	0
16	20241029	185500	3144419	1974	1974	1974	1974	0
17	20241029	185400	3144419	1974	1974	1974	1974	0
18	20241029	185300	3144419	1974	1974	1974	1974	0
19	20241029	185200	3144419	1974	1974	1974	1974	0
20	20241029	185100	3144419	1974	1974	1974	1974	0
21	20241029	185000	3144419	1974	1974	1974	1974	0
22	20241029	184900	3144419	1974	1974	1974	1974	0
23	20241029	184800	3144419	1974	1974	1974	1974	0
24	20241029	184700	3144419	1974	1974	1974	1974	0
25	20241029	184600	3144419	1974	1974	1974	1974	0
26	20241029	184500	3144419	1974	1974	1974	1974	0
27	20241029	184400	3144419	1974	1974	1974	1974	0
28	20241029	184300	3144419	1974	1974	1974	1974	0
29	20241029	184200	3144419	1974	1974	1974	1974	0
30	20241029	184100	3144419	1974	1974	1974	1974	0
31	20241029	184000	3144419	1974	1974	1974	1974	0
32	20241029	183900	3144419	1974	1974	1974	1974	796
33	20241029	183800	3144419	1974	1974	1974	1974	0
34	20241029	183700	3144419	1974	1974	1974	1974	0
35	20241029	183600	3144419	1974	1974	1974	1974	0
36	20241029	183500	3144419	1974	1974	1974	1974	0
37	20241029	183400	3144419	1974	1974	1974	1974	0
38	20241029	183300	3144419	1974	1974	1974	1974	0
39	20241029	183200	3144419	1974	1974	1974	1974	0
40	20241029	183100	3144419	1974	1974	1974	1974	0
41	20241029	183000	3144419	1974	1974	1974	1974	0
42	20241029	182900	3144419	1974	1974	1974	1974	0
43	20241029	182800	3144419	1974	1974	1974	1974	0
44	20241029	182700	3144419	1974	1974	1974	1974	0
45	20241029	182600	3144419	1974	1974	1974	1974	0
46	20241029	182500	3144419	1974	1974	1974	1974	0
47	20241029	182400	3144419	1974	1974	1974	1974	0
48	20241029	182300	3144419	1974	1974	1974	1974	0
49	20241029	182200	3144419	1974	1974	1974	1974	0
50	20241029	182100	3144419	1974	1974	1974	1974	0
51	20241029	182000	3144419	1974	1974	1974	1974	0
52	20241029	181900	3144419	1974	1974	1974	1974	0
53	20241029	181800	3144419	1974	1974	1974	1974	0
54	20241029	181700	3144419	1974	1974	1974	1974	0
55	20241029	181600	3144419	1974	1974	1974	1974	0
56	20241029	181500	3144419	1974	1974	1974	1974	0
57	20241029	181400	3144419	1974	1974	1974	1974	0
58	20241029	181300	3144419	1974	1974	1974	1974	0
59	20241029	181200	3144419	1974	1974	1974	1974	0
60	20241029	181100	3144419	1974	1974	1974	1974	0
61	20241029	181000	3144419	1974	1974	1974	1974	0
62	20241029	180900	3144419	1974	1974	1974	1974	796
63	20241029	180800	3144419	1974	1974	1974	1974	0
64	20241029	180700	3144419	1974	1974	1974	1974	0
65	20241029	180600	3144419	1974	1974	1974	1974	0
66	20241029	180500	3144419	1974	1974	1974	1974	0
67	20241029	180400	3144419	1974	1974	1974	1974	0
68	20241029	180300	3144419	1974	1974	1974	1974	0
69	20241029	180200	3144419	1974	1974	1974	1974	0
70	20241029	180100	3144419	1974	1974	1974	1974	0
71	20241029	180000	3144419	1974	1974	1974	1974	0
72	20241029	175900	3144419	1974	1974	1974	1974	0
73	20241029	175800	3144419	1974	1974	1974	1974	0
74	20241029	175700	3144419	1974	1974	1974	1974	0
75	20241029	175600	3144419	1974	1974	1974	1974	0
76	20241029	175500	3144419	1974	1974	1974	1974	0
77	20241029	175400	3144419	1974	1974	1974	1974	0
78	20241029	175300	3144419	1974	1974	1974	1974	0
79	20241029	175200	3144419	1974	1974	1974	1974	0
80	20241029	175100	3144419	1974	1974	1974	1974	0
81	20241029	175000	3144419	1974	1974	1974	1974	0
82	20241029	174900	3144419	1974	1974	1974	1974	0
83	20241029	174800	3144419	1974	1974	1974	1974	0
84	20241029	174700	3144419	1974	1974	1974	1974	0
85	20241029	174600	3144419	1974	1974	1974	1974	0
86	20241029	174500	3144419	1974	1974	1974	1974	0
87	20241029	174400	3144419	1974	1974	1974	1974	0
88	20241029	174300	3144419	1974	1974	1974	1974	0
89	20241029	174200	3144419	1974	1974	1974	1974	0
90	20241029	174100	3144419	1974	1974	1974	1974	0
91	20241029	174000	3144419	1974	1974	1974	1974	0
92	20241029	173900	3144419	1974	1974	1974	1974	796
93	20241029	173800	3144419	1974	1974	1974	1974	0
94	20241029	173700	3144419	1974	1974	1974	1974	0
95	20241029	173600	3144419	1974	1974	1974	1974	0
96	20241029	173500	3144419	1974	1974	1974	1974	0
97	20241029	173400	3144419	1974	1974	1974	1974	0
98	20241029	173300	3144419	1974	1974	1974	1974	0
99	20241029	173200	3144419	1974	1974	1974	1974	0
100	20241029	173100	3144419	1974	1974	1974	1974	0
101	20241029	173000	3144419	1974	1974	1974	1974	0
102	20241029	172900	3144419	1974	1974	1974	1974	0
103	20241029	172800	3144419	1974	1974	1974	1974	0
104	20241029	172700	3144419	1974	1974	1974	1974	0
105	20241029	172600	3144419	1974	1974	1974	1974	0
106	20241029	172500	3144419	1974	1974	1974	1974	0
107	20241029	172400	3144419	1974	1974	1974	1974	0
108	20241029	172300	3144419	1974	1974	1974	1974	0
109	20241029	172200	3144419	1974	1974	1974	1974	0
110	20241029	172100	3144419	1974	1974	1974	1974	0
111	20241029	172000	3144419	1974	1974	1974	1974	0
112	20241029	171900	3144419	1974	1974	1974	1974	0
113	20241029	171800	3144419	1974	1974	1974	1974	0
114	20241029	171700	3144419	1974	1974	1974	1974	0
115	20241029	171600	3144419	1974	1974	1974	1974	0
116	20241029	171500	3144419	1974	1974	1974	1974	0
117	20241029	171400	3144419	1974	1974	1974	1974	0
118	20241029	171300	3144419	1974	1974	1974	1974	0
119	20241029	171200	3144419	1974	1974	1974	1974	0
120	20241029	171100	3144419	1974	1974	1974	1974	0
121	20241029	171000	3144419	1974	1974	1974	1974	0
122	20241029	170900	3144419	1974	1974	1974	1974	796
123	20241029	170800	3144419	1974	1974	1974	1974	0
124	20241029	170700	3144419	1974	1974	1974	1974	0
125	20241029	170600	3144419	1974	1974	1974	1974	0
126	20241029	170500	3144419	1974	1974	1974	1974	0
127	20241029	170400	3144419	1974	1974	1974	1974	0
128	20241029	170300	3144419	1974	1974	1974	1974	0
129	20241029	170200	3144419	1974	1974	1974	1974	0
130	20241029	170100	3144419	1974	1974	1974	1974	0
131	20241029	170000	3144419	1974	1974	1974	1974	0
132	20241029	165900	3144419	1974	1974	1974	1974	0
133	20241029	165800	3144419	1974	1974	1974	1974	0
134	20241029	165700	3144419	1974	1974	1974	1974	0
135	20241029	165600	3144419	1974	1974	1974	1974	0
136	20241029	165500	3144419	1974	1974	1974	1974	0
137	20241029	165400	3144419	1974	1974	1974	1974	0
138	20241029	165300	3144419	1974	1974	1974	1974	0
139	20241029	165200	3144419	1974	1974	1974	1974	0
140	20241029	165100	3144419	1974	1974	1974	1974	0
141	20241029	165000	3144419	1974	1974	1974	1974	0
142	20241029	164900	3144419	1974	1974	1974	1974	0
143	20241029	164800	3144419	1974	1974	1974	1974	0
144	20241029	164700	3144419	1974	1974	1974	1974	0
145	20241029	164600	3144419	1974	1974	1974	1974	0
146	20241029	164500	3144419	1974	1974	1974	1974	0
147	20241029	164400	3144419	1974	1974	1974	1974	0
148	20241029	164300	3144419	1974	1974	1974	1974	0
149	20241029	164200	3144419	1974	1974	1974	1974	0
150	20241029	164100	3144419	1974	1974	1974	1974	0
151	20241029	164000	3144419	1974	1974	1974	1974	0
152	20241029	163900	3144419	1974	1974	1974	1974	796
153	20241029	163800	3144419	1974	1974	1974	1974	0
154	20241029	163700	3144419	1974	1974	1974	1974	0
155	20241029	163600	3144419	1974	1974	1974	1974	0
156	20241029	163500	3144419	1974	1974	1974	1974	0
157	20241029	163400	3144419	1974	1974	1974	1974	0
158	20241029	163300	3144419	1974	1974	1974	1974	0
159	20241029	163200	3144419	1974	1974	1974	1974	0
160	20241029	163100	3144419	1974	1974	1974	1974	0
161	20241029	163000	3144419	1974	1974	1974	1974	0
162	20241029	162900	3144419	1974	1974	1974	1974	0
163	20241029	162800	3144419	1974	1974	1974	1974	0
164	20241029	162700	3144419	1974	1974	1974	1974	0
165	20241029	162600	3144419	1974	1974	1974	1974	0
166	20241029	162500	3144419	1974	1974	1974	1974	0
167	20241029	162400	3144419	1974	1974	1974	1974	0
168	20241029	162300	3144419	1974	1974	1974	1974	0
169	20241029	162200	3144419	1974	1974	1974	1974	0
170	20241029	162100	3144419	1974	1974	1974	1974	0
171	20241029	162000	3144419	1974	1974	1974	1974	0
172	20241029	161900	3144419	1974	1974	1974	1974	0
173	20241029	161800	3144419	1974	1974	1974	1974	0
174	20241029	161700	3144419	1974	1974	1974	1974	0
175	20241029	161600	3144419	1974	1974	1974	1974	0
176	20241029	161500	3144419	1974	1974	1974	1974	0
177	20241029	161400	3144419	1974	1974	1974	1974	0
178	20241029	161300	3144419	1974	1974	1974	1974	0
179	20241029	161200	3144419	1974	1974	1974	1974	0
180	20241029	161100	3144419	1974	1974	1974	1974	0
181	20241029	161000	3144419	1974	1974	1974	1974	0
182	20241029	160900	3144419	1974	1974	1974	1974	796
183	20241029	160800	3144419	1974	1974	1974	1974	0
184	20241029	160700	3144419	1974	1974	1974	1974	0
185	20241029	160600	3144419	1974	1974	1974	1974	0
186	20241029	160500	3144419	1974	1974	1974	1974	0
187	20241029	160400	3144419	1974	1974	1974	1974	0
188	20241029	160300	3144419	1974	1974	1974	1974	0
189	20241029	160200	3144419	1974	1974	1974	1974	0
190	20241029	160100	3144419	1974	1974	1974	1974	0
191	20241029	160000	3144419	1974	1974	1974	1974	0
192	20241029	155900	3144419	1974	1974	1974	1974	0
193	20241029	155800	3144419	1974	1974	1974	1974	0
194	20241029	155700	3144419	1974	1974	1974	1974	0
195	20241029	155600	3144419	1974	1974	1974	1974	0
196	20241029	155500	3144419	1974	1974	1974	1974	0
197	20241029	155400	3144419	1974	1974	1974	1974	0
198	20241029	155300	3144419	1974	1974	1974	1974	0
199	20241029	155200	3144419	1974	1974	1974	1974	0
200	20241029	155100	3144419	1974	1974	1974	1974	0
201	20241029	155000	3144419	1974	1974	1974	1974	0
202	20241029	154900	3144419	1974	1974	1974	1974	0
203	20241029	154800	3144419	1974	1974	1974	1974	0
204	20241029	154700	3144419	1974	1974	1974	1974	0
205	20241029	154600	3144419	1974	1974	1974	1974	0
206	20241029	154500	3144419	1974	1974	1974	1974	0
207	20241029	154400	3144419	1974	1974	1974	1974	0
208	20241029	154300	3144419	1974	1974	1974	1974	0
209	20241029	154200	3144419	1974	1974	1974	1974	0
210	20241029	154100	3144419	1974	1974	1974	1974	0
211	20241029	154000	3144419	1974	1974	1974	1974	0
212	20241029	153900	3144419	1974	1974	1974	1974	796
213	20241029	153800	3144419	1974	1974	1974	1974	0
214	20241029	153700	3144419	1974	1974	1974	1974	0
215	20241029	153600	3144419	1974	1974	1974	1974	0
216	20241029	153500	3144419	1974	1974	1974	1974	0
217	20241029	153400	3144419	1974	1974	1974	1974	0
218	20241029	153300	3144419	1974	1974	1974	1974	0
219	20241029	153200	3144419	1974	1974	1974	1974	0
220	20241029	153100	3144419	1974	1974	1974	1974	0
221	20241029	153000	3144419	1974	1974	1974	1974	796
222	20241029	152900	1573115	1974	1974	1974	1974	0
223	20241029	152800	1573115	1974	1974	1974	1974	0
224	20241029	152700	1573115	1974	1974	1974	1974	0
225	20241029	152600	1573115	1974	1974	1974	1974	0
226	20241029	152500	1573115	1974	1974	1974	1974	0
227	20241029	152400	1573115	1974	1974	1974	1974	0
228	20241029	152300	1573115	1974	1974	1974	1974	0
229	20241029	152200	1573115	1974	1974	1974	1974	0
230	20241029	152100	1573115	1974	1974	1974	1974	0
231	20241029	152000	1573115	1974	1974	1974	1974	0
232	20241029	151900	1573115	1974	1961	1974	1960	351
233	20241029	151800	885079	1974	1974	1974	1974	3
234	20241029	151700	879157	1974	1974	1974	1974	0
235	20241029	151600	879157	1974	1974	1974	1974	0
236	20241029	151500	879157	1974	1974	1974	1974	0
237	20241029	151400	879157	1974	1974	1974	1974	0
238	20241029	151300	879157	1974	1974	1974	1974	0
239	20241029	151200	879157	1974	1974	1974	1974	0
240	20241029	151100	879157	1974	1974	1974	1974	0
241	20241029	151000	879157	1974	1974	1974	1974	1
242	20241029	150900	877183	1960	1960	1960	1960	1
243	20241029	150800	875223	1974	1974	1974	1974	1
244	20241029	150700	873249	1959	1959	1974	1959	7
245	20241029	150600	859521	1959	1965	1965	1959	161
246	20241029	150500	543945	1975	1975	1975	1975	0
247	20241029	150400	543945	1975	1975	1975	1975	0
248	20241029	150300	543945	1975	1975	1975	1975	0
249	20241029	150200	543945	1975	1975	1975	1975	0
250	20241029	150100	543945	1975	1975	1975	1975	0
251	20241029	150000	543945	1975	1975	1975	1975	0
252	20241029	145900	543945	1975	1975	1975	1975	0
253	20241029	145800	543945	1975	1975	1975	1975	0
254	20241029	145700	543945	1975	1975	1975	1975	0
255	20241029	145600	543945	1975	1975	1975	1975	0
256	20241029	145500	543945	1975	1975	1975	1975	0
257	20241029	145400	543945	1975	1975	1975	1975	0
258	20241029	145300	543945	1975	1975	1975	1975	0
259	20241029	145200	543945	1975	1975	1975	1975	0
260	20241029	145100	543945	1975	1975	1975	1975	0
261	20241029	145000	543945	1975	1975	1975	1975	0
262	20241029	144900	543945	1975	1975	1975	1975	0
263	20241029	144800	543945	1975	1975	1975	1975	0
264	20241029	144700	543945	1975	1975	1975	1975	0
265	20241029	144600	543945	1975	1975	1975	1975	0
266	20241029	144500	543945	1975	1975	1975	1975	0
267	20241029	144400	543945	1975	1975	1975	1975	0
268	20241029	144300	543945	1975	1975	1975	1975	0
269	20241029	144200	543945	1975	1975	1975	1975	0
270	20241029	144100	543945	1975	1975	1975	1975	0
271	20241029	144000	543945	1975	1975	1975	1975	0
272	20241029	143900	543945	1975	1975	1975	1975	0
273	20241029	143800	543945	1975	1975	1975	1975	0
274	20241029	143700	543945	1975	1975	1975	1975	0
275	20241029	143600	543945	1975	1975	1975	1975	0
276	20241029	143500	543945	1975	1975	1975	1975	0
277	20241029	143400	543945	1975	1975	1975	1975	0
278	20241029	143300	543945	1975	1975	1975	1975	0
279	20241029	143200	543945	1975	1975	1975	1975	0
280	20241029	143100	543945	1975	1975	1975	1975	0
281	20241029	143000	543945	1975	1975	1975	1975	0
282	20241029	142900	543945	1975	1975	1975	1975	0
283	20241029	142800	543945	1975	1975	1975	1975	0
284	20241029	142700	543945	1975	1975	1975	1975	0
285	20241029	142600	543945	1975	1975	1975	1975	0
286	20241029	142500	543945	1975	1975	1975	1975	0
287	20241029	142400	543945	1975	1975	1975	1975	0
288	20241029	142300	543945	1975	1975	1975	1975	0
289	20241029	142200	543945	1975	1975	1975	1975	0
290	20241029	142100	543945	1975	1975	1975	1975	0
291	20241029	142000	543945	1975	1975	1975	1975	0
292	20241029	141900	543945	1975	1975	1975	1975	0
293	20241029	141800	543945	1975	1975	1975	1975	0
294	20241029	141700	543945	1975	1975	1975	1975	0
295	20241029	141600	543945	1975	1975	1975	1975	0
296	20241029	141500	543945	1975	1975	1975	1975	0
297	20241029	141400	543945	1975	1975	1975	1975	0
298	20241029	141300	543945	1975	1975	1975	1975	0
299	20241029	141200	543945	1975	1975	1975	1975	0
300	20241029	141100	543945	1975	1975	1975	1975	0
301	20241029	141000	543945	1975	1975	1975	1975	0
302	20241029	140900	543945	1975	1975	1975	1975	0
303	20241029	140800	543945	1975	1975	1975	1975	0
304	20241029	140700	543945	1975	1975	1975	1975	0
305	20241029	140600	543945	1975	1975	1975	1975	0
306	20241029	140500	543945	1975	1975	1975	1975	0
307	20241029	140400	543945	1975	1975	1975	1975	0
308	20241029	140300	543945	1975	1975	1975	1975	0
309	20241029	140200	543945	1975	1975	1975	1975	0
310	20241029	140100	543945	1975	1975	1975	1975	0
311	20241029	140000	543945	1975	1975	1975	1975	0
312	20241029	135900	543945	1975	1975	1975	1975	0
313	20241029	135800	543945	1975	1975	1975	1975	0
314	20241029	135700	543945	1975	1975	1975	1975	0
315	20241029	135600	543945	1975	1975	1975	1975	0
316	20241029	135500	543945	1975	1975	1975	1975	0
317	20241029	135400	543945	1975	1975	1975	1975	0
318	20241029	135300	543945	1975	1975	1975	1975	0
319	20241029	135200	543945	1975	1975	1975	1975	0
320	20241029	135100	543945	1975	1975	1975	1975	0
321	20241029	135000	543945	1975	1975	1975	1975	0
322	20241029	134900	543945	1975	1975	1975	1975	0
323	20241029	134800	543945	1975	1975	1975	1975	0
324	20241029	134700	543945	1975	1975	1975	1975	0
325	20241029	134600	543945	1975	1975	1975	1975	0
326	20241029	134500	543945	1975	1975	1975	1975	0
327	20241029	134400	543945	1975	1975	1975	1975	0
328	20241029	134300	543945	1975	1975	1975	1975	0
329	20241029	134200	543945	1975	1975	1975	1975	0
330	20241029	134100	543945	1975	1975	1975	1975	0
331	20241029	134000	543945	1975	1975	1975	1975	0
332	20241029	133900	543945	1975	1975	1975	1975	0
333	20241029	133800	543945	1975	1975	1975	1975	0
334	20241029	133700	543945	1975	1975	1975	1975	0
335	20241029	133600	543945	1975	1975	1975	1975	0
336	20241029	133500	543945	1975	1975	1975	1975	0
337	20241029	133400	543945	1975	1975	1975	1975	0
338	20241029	133300	543945	1975	1975	1975	1975	0
339	20241029	133200	543945	1975	1975	1975	1975	0
340	20241029	133100	543945	1975	1975	1975	1975	0
341	20241029	133000	543945	1975	1975	1975	1975	0
342	20241029	132900	543945	1975	1975	1975	1975	0
343	20241029	132800	543945	1975	1975	1975	1975	0
344	20241029	132700	543945	1975	1975	1975	1975	0
345	20241029	132600	543945	1975	1975	1975	1975	0
346	20241029	132500	543945	1975	1975	1975	1975	0
347	20241029	132400	543945	1975	1975	1975	1975	0
348	20241029	132300	543945	1975	1975	1975	1975	0
349	20241029	132200	543945	1975	1975	1975	1975	0
350	20241029	132100	543945	1975	1975	1975	1975	0
351	20241029	132000	543945	1975	1975	1975	1975	0
352	20241029	131900	543945	1975	1975	1975	1975	0
353	20241029	131800	543945	1975	1975	1975	1975	0
354	20241029	131700	543945	1975	1975	1975	1975	0
355	20241029	131600	543945	1975	1975	1975	1975	0
356	20241029	131500	543945	1975	1975	1975	1975	0
357	20241029	131400	543945	1975	1975	1975	1975	0
358	20241029	131300	543945	1975	1975	1975	1975	0
359	20241029	131200	543945	1975	1975	1975	1975	0
360	20241029	131100	543945	1975	1975	1975	1975	0
361	20241029	131000	543945	1975	1975	1975	1975	0
362	20241029	130900	543945	1975	1975	1975	1975	0
363	20241029	130800	543945	1975	1975	1975	1975	0
364	20241029	130700	543945	1975	1975	1975	1975	0
365	20241029	130600	543945	1975	1975	1975	1975	0
366	20241029	130500	543945	1975	1975	1975	1975	0
367	20241029	130400	543945	1975	1975	1975	1975	0
368	20241029	130300	543945	1975	1975	1975	1975	0
369	20241029	130200	543945	1975	1975	1975	1975	0
370	20241029	130100	543945	1975	1975	1975	1975	0
371	20241029	130000	543945	1975	1975	1975	1975	0
372	20241029	125900	543945	1975	1975	1975	1975	0
373	20241029	125800	543945	1975	1975	1975	1975	0
374	20241029	125700	543945	1975	1975	1975	1975	0
375	20241029	125600	543945	1975	1975	1975	1975	0
376	20241029	125500	543945	1975	1975	1975	1975	0
377	20241029	125400	543945	1975	1975	1975	1975	0
378	20241029	125300	543945	1975	1975	1975	1975	0
379	20241029	125200	543945	1975	1975	1975	1975	0
380	20241029	125100	543945	1975	1975	1975	1975	0
381	20241029	125000	543945	1975	1975	1975	1975	0
382	20241029	124900	543945	1975	1975	1975	1975	0
383	20241029	124800	543945	1975	1975	1975	1975	0
384	20241029	124700	543945	1975	1975	1975	1975	0
385	20241029	124600	543945	1975	1975	1975	1975	0
386	20241029	124500	543945	1975	1975	1975	1975	0
387	20241029	124400	543945	1975	1975	1975	1975	0
388	20241029	124300	543945	1975	1975	1975	1975	0
389	20241029	124200	543945	1975	1975	1975	1975	0
390	20241029	124100	543945	1975	1975	1975	1975	0
391	20241029	124000	543945	1975	1975	1975	1975	0
392	20241029	123900	543945	1975	1975	1975	1975	0
393	20241029	123800	543945	1975	1975	1975	1975	0
394	20241029	123700	543945	1975	1975	1975	1975	0
395	20241029	123600	543945	1975	1975	1975	1975	0
396	20241029	123500	543945	1975	1975	1975	1975	0
397	20241029	123400	543945	1975	1975	1975	1975	0
398	20241029	123300	543945	1975	1975	1975	1975	0
399	20241029	123200	543945	1975	1975	1975	1975	0
400	20241029	123100	543945	1975	1975	1975	1975	0
401	20241029	123000	543945	1975	1975	1975	1975	0
402	20241029	122900	543945	1975	1975	1975	1975	0
403	20241029	122800	543945	1975	1975	1975	1975	0
404	20241029	122700	543945	1975	1975	1975	1975	0
405	20241029	122600	543945	1975	1975	1975	1975	0
406	20241029	122500	543945	1975	1975	1975	1975	0
407	20241029	122400	543945	1975	1975	1975	1975	0
408	20241029	122300	543945	1975	1975	1975	1975	0
409	20241029	122200	543945	1975	1975	1975	1975	0
410	20241029	122100	543945	1975	1975	1975	1975	0
411	20241029	122000	543945	1975	1975	1975	1975	0
412	20241029	121900	543945	1975	1975	1975	1975	0
413	20241029	121800	543945	1975	1975	1975	1975	0
414	20241029	121700	543945	1975	1975	1975	1975	0
415	20241029	121600	543945	1975	1975	1975	1975	0
416	20241029	121500	543945	1975	1975	1975	1975	0
417	20241029	121400	543945	1975	1975	1975	1975	0
418	20241029	121300	543945	1975	1975	1975	1975	0
419	20241029	121200	543945	1975	1975	1975	1975	0
420	20241029	121100	543945	1975	1975	1975	1975	0
421	20241029	121000	543945	1975	1975	1975	1975	0
422	20241029	120900	543945	1975	1975	1975	1975	0
423	20241029	120800	543945	1975	1975	1975	1975	0
424	20241029	120700	543945	1975	1975	1975	1975	0
425	20241029	120600	543945	1975	1975	1975	1975	0
426	20241029	120500	543945	1975	1975	1975	1975	0
427	20241029	120400	543945	1975	1975	1975	1975	0
428	20241029	120300	543945	1975	1975	1975	1975	0
429	20241029	120200	543945	1975	1975	1975	1975	0
430	20241029	120100	543945	1975	1975	1975	1975	0
431	20241029	120000	543945	1975	1975	1975	1975	0
432	20241029	115900	543945	1975	1975	1975	1975	0
433	20241029	115800	543945	1975	1975	1975	1975	0
434	20241029	115700	543945	1975	1975	1975	1975	0
435	20241029	115600	543945	1975	1975	1975	1975	0
436	20241029	115500	543945	1975	1975	1975	1975	0
437	20241029	115400	543945	1975	1975	1975	1975	0
438	20241029	115300	543945	1975	1975	1975	1975	0
439	20241029	115200	543945	1975	1975	1975	1975	0
440	20241029	115100	543945	1975	1975	1975	1975	0
441	20241029	115000	543945	1975	1975	1975	1975	0
442	20241029	114900	543945	1975	1975	1975	1975	0
443	20241029	114800	543945	1975	1975	1975	1975	0
444	20241029	114700	543945	1975	1975	1975	1975	0
445	20241029	114600	543945	1975	1975	1975	1975	0
446	20241029	114500	543945	1975	1975	1975	1975	0
447	20241029	114400	543945	1975	1975	1975	1975	0
448	20241029	114300	543945	1975	1975	1975	1975	0
449	20241029	114200	543945	1975	1975	1975	1975	0
450	20241029	114100	543945	1975	1975	1975	1975	0
451	20241029	114000	543945	1975	1975	1975	1975	0
452	20241029	113900	543945	1975	1975	1975	1975	0
453	20241029	113800	543945	1975	1975	1975	1975	0
454	20241029	113700	543945	1975	1975	1975	1975	0
455	20241029	113600	543945	1975	1975	1975	1975	0
456	20241029	113500	543945	1975	1975	1975	1975	0
457	20241029	113400	543945	1975	1975	1975	1975	0
458	20241029	113300	543945	1975	1975	1975	1975	0
459	20241029	113200	543945	1975	1975	1975	1975	0
460	20241029	113100	543945	1975	1975	1975	1975	0
461	20241029	113000	543945	1975	1975	1975	1975	0
462	20241029	112900	543945	1975	1975	1975	1975	0
463	20241029	112800	543945	1975	1975	1975	1975	0
464	20241029	112700	543945	1975	1975	1975	1975	0
465	20241029	112600	543945	1975	1975	1975	1975	0
466	20241029	112500	543945	1975	1975	1975	1975	0
467	20241029	112400	543945	1975	1975	1975	1975	0
468	20241029	112300	543945	1975	1975	1975	1975	0
469	20241029	112200	543945	1975	1975	1975	1975	0
470	20241029	112100	543945	1975	1975	1975	1975	0
471	20241029	112000	543945	1975	1975	1975	1975	0
472	20241029	111900	543945	1975	1975	1975	1975	0
473	20241029	111800	543945	1975	1975	1975	1975	0
474	20241029	111700	543945	1975	1975	1975	1975	0
475	20241029	111600	543945	1975	1975	1975	1975	0
476	20241029	111500	543945	1975	1975	1975	1975	0
477	20241029	111400	543945	1975	1975	1975	1975	0
478	20241029	111300	543945	1975	1975	1975	1975	0
479	20241029	111200	543945	1975	1975	1975	1975	0
480	20241029	111100	543945	1975	1975	1975	1975	0
481	20241029	111000	543945	1975	1975	1975	1975	0
482	20241029	110900	543945	1975	1975	1975	1975	0
483	20241029	110800	543945	1975	1975	1975	1975	0
484	20241029	110700	543945	1975	1975	1975	1975	0
485	20241029	110600	543945	1975	1975	1975	1975	0
486	20241029	110500	543945	1975	1975	1975	1975	0
487	20241029	110400	543945	1975	1975	1975	1975	0
488	20241029	110300	543945	1975	1975	1975	1975	0
489	20241029	110200	543945	1975	1975	1975	1975	0
490	20241029	110100	543945	1975	1975	1975	1975	0
491	20241029	110000	543945	1975	1975	1975	1975	0
492	20241029	105900	543945	1975	1975	1975	1975	0
493	20241029	105800	543945	1975	1975	1975	1975	0
494	20241029	105700	543945	1975	1975	1975	1975	0
495	20241029	105600	543945	1975	1975	1975	1975	0
496	20241029	105500	543945	1975	1975	1975	1975	0
497	20241029	105400	543945	1975	1975	1975	1975	0
498	20241029	105300	543945	1975	1975	1975	1975	0
499	20241029	105200	543945	1975	1975	1975	1975	5
500	20241029	105100	534070	1975	1975	1975	1975	0
501	20241029	105000	534070	1975	1975	1975	1975	0
502	20241029	104900	534070	1975	1975	1975	1975	0
503	20241029	104800	534070	1975	1975	1975	1975	0
504	20241029	104700	534070	1975	1975	1975	1975	0
505	20241029	104600	534070	1975	1975	1975	1975	42
506	20241029	104500	451120	1975	1975	1975	1975	0
507	20241029	104400	451120	1975	1975	1975	1975	0
508	20241029	104300	451120	1975	1975	1975	1975	0
509	20241029	104200	451120	1975	1975	1975	1975	0
510	20241029	104100	451120	1975	1975	1975	1975	0
511	20241029	104000	451120	1975	1975	1975	1975	0
512	20241029	103900	451120	1975	1975	1975	1975	0
513	20241029	103800	451120	1975	1975	1975	1975	0
514	20241029	103700	451120	1975	1975	1975	1975	0
515	20241029	103600	451120	1975	1975	1975	1975	0
516	20241029	103500	451120	1975	1975	1975	1975	0
517	20241029	103400	451120	1975	1975	1975	1975	0
518	20241029	103300	451120	1975	1975	1975	1975	0
519	20241029	103200	451120	1975	1975	1975	1975	0
520	20241029	103100	451120	1975	1975	1975	1975	0
521	20241029	103000	451120	1975	1975	1975	1975	0
522	20241029	102900	451120	1975	1975	1975	1975	0
523	20241029	102800	451120	1975	1975	1975	1975	0
524	20241029	102700	451120	1975	1975	1975	1975	0
525	20241029	102600	451120	1975	1975	1975	1975	0
526	20241029	102500	451120	1975	1975	1975	1975	0
527	20241029	102400	451120	1975	1975	1975	1975	0
528	20241029	102300	451120	1975	1975	1975	1975	0
529	20241029	102200	451120	1975	1975	1975	1975	0
530	20241029	102100	451120	1975	1975	1975	1975	0
531	20241029	102000	451120	1975	1975	1975	1975	0
532	20241029	101900	451120	1975	1975	1975	1975	0
533	20241029	101800	451120	1975	1975	1975	1975	0
534	20241029	101700	451120	1975	1975	1975	1975	0
535	20241029	101600	451120	1975	1975	1975	1975	0
536	20241029	101500	451120	1975	1975	1975	1975	0
537	20241029	101400	451120	1975	1975	1975	1975	0
538	20241029	101300	451120	1975	1975	1975	1975	0
539	20241029	101200	451120	1975	1975	1975	1975	0
540	20241029	101100	451120	1975	1975	1975	1975	0
541	20241029	101000	451120	1975	1975	1975	1975	0
542	20241029	100900	451120	1975	1975	1975	1975	0
543	20241029	100800	451120	1975	1975	1975	1975	0
544	20241029	100700	451120	1975	1975	1975	1975	0
545	20241029	100600	451120	1975	1975	1975	1975	0
546	20241029	100500	451120	1975	1975	1975	1975	0
547	20241029	100400	451120	1975	1975	1975	1975	0
548	20241029	100300	451120	1975	1975	1975	1975	0
549	20241029	100200	451120	1975	1975	1975	1975	0
550	20241029	100100	451120	1975	1975	1975	1975	0
551	20241029	100000	451120	1975	1975	1975	1975	0
552	20241029	095900	451120	1975	1975	1975	1975	0
553	20241029	095800	451120	1975	1975	1975	1975	0
554	20241029	095700	451120	1975	1975	1975	1975	5
555	20241029	095600	441245	1990	1990	1990	1990	0
556	20241029	095500	441245	1990	1990	1990	1990	0
557	20241029	095400	441245	1990	1990	1990	1990	0
558	20241029	095300	441245	1990	1990	1990	1990	0
559	20241029	095200	441245	1990	1990	1990	1990	0
560	20241029	095100	441245	1990	1990	1990	1990	0
561	20241029	095000	441245	1990	1990	1990	1990	0
562	20241029	094900	441245	1990	1990	1990	1990	0
563	20241029	094800	441245	1990	1990	1990	1990	0
564	20241029	094700	441245	1990	1990	1990	1990	0
565	20241029	094600	441245	1990	1990	1990	1990	0
566	20241029	094500	441245	1990	1990	1990	1990	0
567	20241029	094400	441245	1990	1990	1990	1990	0
568	20241029	094300	441245	1990	1990	1990	1990	0
569	20241029	094200	441245	1990	1990	1990	1990	3
570	20241029	094100	435275	1975	1975	1975	1975	0
571	20241029	094000	435275	1975	1975	1975	1975	0
572	20241029	093900	435275	1975	1975	1975	1975	48
573	20241029	093800	340475	1975	1975	1975	1975	0
574	20241029	093700	340475	1975	1975	1975	1975	0
575	20241029	093600	340475	1975	1975	1975	1975	0
576	20241029	093500	340475	1975	1975	1975	1975	1
577	20241029	093400	338500	1990	1990	1990	1990	0
578	20241029	093300	338500	1990	1990	1990	1990	0
579	20241029	093200	338500	1990	1990	1990	1990	50
580	20241029	093100	239000	1990	1990	1990	1990	0
581	20241029	093000	239000	1990	1990	1990	1990	0
582	20241029	092900	239000	1990	1990	1990	1990	0
583	20241029	092800	239000	1990	1990	1990	1990	0
584	20241029	092700	239000	1990	1990	1990	1990	1
585	20241029	092600	237010	1975	1975	1975	1975	0
586	20241029	092500	237010	1975	1975	1975	1975	0
587	20241029	092400	237010	1975	1975	1975	1975	0
588	20241029	092300	237010	1975	1975	1975	1975	0
589	20241029	092200	237010	1975	1975	1975	1975	0
590	20241029	092100	237010	1975	1975	1975	1975	0
591	20241029	092000	237010	1975	1975	1975	1975	0
592	20241029	091900	237010	1975	1975	1975	1975	0
593	20241029	091800	237010	1975	1975	1975	1975	0
594	20241029	091700	237010	1975	1975	1975	1975	0
595	20241029	091600	237010	1975	1975	1975	1975	0
596	20241029	091500	237010	1975	1975	1975	1975	0
597	20241029	091400	237010	1975	1975	1975	1975	0
598	20241029	091300	237010	1975	1975	1975	1975	0
599	20241029	091200	237010	1975	1975	1975	1975	0
600	20241029	091100	237010	1975	1975	1975	1975	0
601	20241029	091000	237010	1975	1975	1975	1975	0
602	20241029	090900	237010	1975	1975	1975	1975	0
603	20241029	090800	237010	1975	1975	1975	1975	0
604	20241029	090700	237010	1975	1975	1975	1975	0
605	20241029	090600	237010	1975	1975	1975	1975	0
606	20241029	090500	237010	1975	1975	1975	1975	20
607	20241029	090400	197510	1975	1975	1975	1975	0
608	20241029	090300	197510	1975	1977	1977	1975	100
609	20241029	090200	0	1990	1990	1990	1990	0
610	20241029	090100	0	1990	1990	1990	1990	0
611	20241029	090000	0	1990	1990	1990	1990	0