KissMeData/024800/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190900	15559817	1961	1961	1961	1961	676
3	20241025	190800	15559817	1961	1961	1961	1961	0
4	20241025	190700	15559817	1961	1961	1961	1961	0
5	20241025	190600	15559817	1961	1961	1961	1961	0
6	20241025	190500	15559817	1961	1961	1961	1961	0
7	20241025	190400	15559817	1961	1961	1961	1961	0
8	20241025	190300	15559817	1961	1961	1961	1961	0
9	20241025	190200	15559817	1961	1961	1961	1961	0
10	20241025	190100	15559817	1961	1961	1961	1961	0
11	20241025	190000	15559817	1961	1961	1961	1961	0
12	20241025	185900	15559817	1961	1961	1961	1961	0
13	20241025	185800	15559817	1961	1961	1961	1961	0
14	20241025	185700	15559817	1961	1961	1961	1961	0
15	20241025	185600	15559817	1961	1961	1961	1961	0
16	20241025	185500	15559817	1961	1961	1961	1961	0
17	20241025	185400	15559817	1961	1961	1961	1961	0
18	20241025	185300	15559817	1961	1961	1961	1961	0
19	20241025	185200	15559817	1961	1961	1961	1961	0
20	20241025	185100	15559817	1961	1961	1961	1961	0
21	20241025	185000	15559817	1961	1961	1961	1961	0
22	20241025	184900	15559817	1961	1961	1961	1961	0
23	20241025	184800	15559817	1961	1961	1961	1961	0
24	20241025	184700	15559817	1961	1961	1961	1961	0
25	20241025	184600	15559817	1961	1961	1961	1961	0
26	20241025	184500	15559817	1961	1961	1961	1961	0
27	20241025	184400	15559817	1961	1961	1961	1961	0
28	20241025	184300	15559817	1961	1961	1961	1961	0
29	20241025	184200	15559817	1961	1961	1961	1961	0
30	20241025	184100	15559817	1961	1961	1961	1961	0
31	20241025	184000	15559817	1961	1961	1961	1961	0
32	20241025	183900	15559817	1961	1961	1961	1961	676
33	20241025	183800	15559817	1961	1961	1961	1961	0
34	20241025	183700	15559817	1961	1961	1961	1961	0
35	20241025	183600	15559817	1961	1961	1961	1961	0
36	20241025	183500	15559817	1961	1961	1961	1961	0
37	20241025	183400	15559817	1961	1961	1961	1961	0
38	20241025	183300	15559817	1961	1961	1961	1961	0
39	20241025	183200	15559817	1961	1961	1961	1961	0
40	20241025	183100	15559817	1961	1961	1961	1961	0
41	20241025	183000	15559817	1961	1961	1961	1961	0
42	20241025	182900	15559817	1961	1961	1961	1961	0
43	20241025	182800	15559817	1961	1961	1961	1961	0
44	20241025	182700	15559817	1961	1961	1961	1961	0
45	20241025	182600	15559817	1961	1961	1961	1961	0
46	20241025	182500	15559817	1961	1961	1961	1961	0
47	20241025	182400	15559817	1961	1961	1961	1961	0
48	20241025	182300	15559817	1961	1961	1961	1961	0
49	20241025	182200	15559817	1961	1961	1961	1961	0
50	20241025	182100	15559817	1961	1961	1961	1961	0
51	20241025	182000	15559817	1961	1961	1961	1961	0
52	20241025	181900	15559817	1961	1961	1961	1961	0
53	20241025	181800	15559817	1961	1961	1961	1961	0
54	20241025	181700	15559817	1961	1961	1961	1961	0
55	20241025	181600	15559817	1961	1961	1961	1961	0
56	20241025	181500	15559817	1961	1961	1961	1961	0
57	20241025	181400	15559817	1961	1961	1961	1961	0
58	20241025	181300	15559817	1961	1961	1961	1961	0
59	20241025	181200	15559817	1961	1961	1961	1961	0
60	20241025	181100	15559817	1961	1961	1961	1961	0
61	20241025	181000	15559817	1961	1961	1961	1961	0
62	20241025	180900	15559817	1961	1961	1961	1961	676
63	20241025	180800	15559817	1961	1961	1961	1961	0
64	20241025	180700	15559817	1961	1961	1961	1961	0
65	20241025	180600	15559817	1961	1961	1961	1961	0
66	20241025	180500	15559817	1961	1961	1961	1961	0
67	20241025	180400	15559817	1961	1961	1961	1961	0
68	20241025	180300	15559817	1961	1961	1961	1961	0
69	20241025	180200	15559817	1961	1961	1961	1961	0
70	20241025	180100	15559817	1961	1961	1961	1961	0
71	20241025	180000	15559817	1961	1961	1961	1961	0
72	20241025	175900	15559817	1961	1961	1961	1961	0
73	20241025	175800	15559817	1961	1961	1961	1961	0
74	20241025	175700	15559817	1961	1961	1961	1961	0
75	20241025	175600	15559817	1961	1961	1961	1961	0
76	20241025	175500	15559817	1961	1961	1961	1961	0
77	20241025	175400	15559817	1961	1961	1961	1961	0
78	20241025	175300	15559817	1961	1961	1961	1961	0
79	20241025	175200	15559817	1961	1961	1961	1961	0
80	20241025	175100	15559817	1961	1961	1961	1961	0
81	20241025	175000	15559817	1961	1961	1961	1961	0
82	20241025	174900	15559817	1961	1961	1961	1961	0
83	20241025	174800	15559817	1961	1961	1961	1961	0
84	20241025	174700	15559817	1961	1961	1961	1961	0
85	20241025	174600	15559817	1961	1961	1961	1961	0
86	20241025	174500	15559817	1961	1961	1961	1961	0
87	20241025	174400	15559817	1961	1961	1961	1961	0
88	20241025	174300	15559817	1961	1961	1961	1961	0
89	20241025	174200	15559817	1961	1961	1961	1961	0
90	20241025	174100	15559817	1961	1961	1961	1961	0
91	20241025	174000	15559817	1961	1961	1961	1961	0
92	20241025	173900	15559817	1961	1961	1961	1961	676
93	20241025	173800	15559817	1961	1961	1961	1961	0
94	20241025	173700	15559817	1961	1961	1961	1961	0
95	20241025	173600	15559817	1961	1961	1961	1961	0
96	20241025	173500	15559817	1961	1961	1961	1961	0
97	20241025	173400	15559817	1961	1961	1961	1961	0
98	20241025	173300	15559817	1961	1961	1961	1961	0
99	20241025	173200	15559817	1961	1961	1961	1961	0
100	20241025	173100	15559817	1961	1961	1961	1961	0
101	20241025	173000	15559817	1961	1961	1961	1961	0
102	20241025	172900	15559817	1961	1961	1961	1961	0
103	20241025	172800	15559817	1961	1961	1961	1961	0
104	20241025	172700	15559817	1961	1961	1961	1961	0
105	20241025	172600	15559817	1961	1961	1961	1961	0
106	20241025	172500	15559817	1961	1961	1961	1961	0
107	20241025	172400	15559817	1961	1961	1961	1961	0
108	20241025	172300	15559817	1961	1961	1961	1961	0
109	20241025	172200	15559817	1961	1961	1961	1961	0
110	20241025	172100	15559817	1961	1961	1961	1961	0
111	20241025	172000	15559817	1961	1961	1961	1961	0
112	20241025	171900	15559817	1961	1961	1961	1961	0
113	20241025	171800	15559817	1961	1961	1961	1961	0
114	20241025	171700	15559817	1961	1961	1961	1961	0
115	20241025	171600	15559817	1961	1961	1961	1961	0
116	20241025	171500	15559817	1961	1961	1961	1961	0
117	20241025	171400	15559817	1961	1961	1961	1961	0
118	20241025	171300	15559817	1961	1961	1961	1961	0
119	20241025	171200	15559817	1961	1961	1961	1961	0
120	20241025	171100	15559817	1961	1961	1961	1961	0
121	20241025	171000	15559817	1961	1961	1961	1961	0
122	20241025	170900	15559817	1961	1961	1961	1961	676
123	20241025	170800	15559817	1961	1961	1961	1961	0
124	20241025	170700	15559817	1961	1961	1961	1961	0
125	20241025	170600	15559817	1961	1961	1961	1961	0
126	20241025	170500	15559817	1961	1961	1961	1961	0
127	20241025	170400	15559817	1961	1961	1961	1961	0
128	20241025	170300	15559817	1961	1961	1961	1961	0
129	20241025	170200	15559817	1961	1961	1961	1961	0
130	20241025	170100	15559817	1961	1961	1961	1961	0
131	20241025	170000	15559817	1961	1961	1961	1961	0
132	20241025	165900	15559817	1961	1961	1961	1961	0
133	20241025	165800	15559817	1961	1961	1961	1961	0
134	20241025	165700	15559817	1961	1961	1961	1961	0
135	20241025	165600	15559817	1961	1961	1961	1961	0
136	20241025	165500	15559817	1961	1961	1961	1961	0
137	20241025	165400	15559817	1961	1961	1961	1961	0
138	20241025	165300	15559817	1961	1961	1961	1961	0
139	20241025	165200	15559817	1961	1961	1961	1961	0
140	20241025	165100	15559817	1961	1961	1961	1961	0
141	20241025	165000	15559817	1961	1961	1961	1961	0
142	20241025	164900	15559817	1961	1961	1961	1961	0
143	20241025	164800	15559817	1961	1961	1961	1961	0
144	20241025	164700	15559817	1961	1961	1961	1961	0
145	20241025	164600	15559817	1961	1961	1961	1961	0
146	20241025	164500	15559817	1961	1961	1961	1961	0
147	20241025	164400	15559817	1961	1961	1961	1961	0
148	20241025	164300	15559817	1961	1961	1961	1961	0
149	20241025	164200	15559817	1961	1961	1961	1961	0
150	20241025	164100	15559817	1961	1961	1961	1961	0
151	20241025	164000	15559817	1961	1961	1961	1961	0
152	20241025	163900	15559817	1961	1961	1961	1961	676
153	20241025	163800	15559817	1961	1961	1961	1961	0
154	20241025	163700	15559817	1961	1961	1961	1961	0
155	20241025	163600	15559817	1961	1961	1961	1961	0
156	20241025	163500	15559817	1961	1961	1961	1961	0
157	20241025	163400	15559817	1961	1961	1961	1961	0
158	20241025	163300	15559817	1961	1961	1961	1961	0
159	20241025	163200	15559817	1961	1961	1961	1961	0
160	20241025	163100	15559817	1961	1961	1961	1961	0
161	20241025	163000	15559817	1961	1961	1961	1961	0
162	20241025	162900	15559817	1961	1961	1961	1961	0
163	20241025	162800	15559817	1961	1961	1961	1961	0
164	20241025	162700	15559817	1961	1961	1961	1961	0
165	20241025	162600	15559817	1961	1961	1961	1961	0
166	20241025	162500	15559817	1961	1961	1961	1961	0
167	20241025	162400	15559817	1961	1961	1961	1961	0
168	20241025	162300	15559817	1961	1961	1961	1961	0
169	20241025	162200	15559817	1961	1961	1961	1961	0
170	20241025	162100	15559817	1961	1961	1961	1961	0
171	20241025	162000	15559817	1961	1961	1961	1961	0
172	20241025	161900	15559817	1961	1961	1961	1961	0
173	20241025	161800	15559817	1961	1961	1961	1961	0
174	20241025	161700	15559817	1961	1961	1961	1961	0
175	20241025	161600	15559817	1961	1961	1961	1961	0
176	20241025	161500	15559817	1961	1961	1961	1961	0
177	20241025	161400	15559817	1961	1961	1961	1961	0
178	20241025	161300	15559817	1961	1961	1961	1961	0
179	20241025	161200	15559817	1961	1961	1961	1961	0
180	20241025	161100	15559817	1961	1961	1961	1961	0
181	20241025	161000	15559817	1961	1961	1961	1961	0
182	20241025	160900	15559817	1961	1961	1961	1961	676
183	20241025	160800	15559817	1961	1961	1961	1961	0
184	20241025	160700	15559817	1961	1961	1961	1961	0
185	20241025	160600	15559817	1961	1961	1961	1961	0
186	20241025	160500	15559817	1961	1961	1961	1961	0
187	20241025	160400	15559817	1961	1961	1961	1961	0
188	20241025	160300	15559817	1961	1961	1961	1961	0
189	20241025	160200	15559817	1961	1961	1961	1961	0
190	20241025	160100	15559817	1961	1961	1961	1961	0
191	20241025	160000	15559817	1961	1961	1961	1961	0
192	20241025	155900	15559817	1961	1961	1961	1961	0
193	20241025	155800	15559817	1961	1961	1961	1961	0
194	20241025	155700	15559817	1961	1961	1961	1961	0
195	20241025	155600	15559817	1961	1961	1961	1961	0
196	20241025	155500	15559817	1961	1961	1961	1961	0
197	20241025	155400	15559817	1961	1961	1961	1961	0
198	20241025	155300	15559817	1961	1961	1961	1961	0
199	20241025	155200	15559817	1961	1961	1961	1961	0
200	20241025	155100	15559817	1961	1961	1961	1961	0
201	20241025	155000	15559817	1961	1961	1961	1961	0
202	20241025	154900	15559817	1961	1961	1961	1961	0
203	20241025	154800	15559817	1961	1961	1961	1961	0
204	20241025	154700	15559817	1961	1961	1961	1961	0
205	20241025	154600	15559817	1961	1961	1961	1961	0
206	20241025	154500	15559817	1961	1961	1961	1961	0
207	20241025	154400	15559817	1961	1961	1961	1961	0
208	20241025	154300	15559817	1961	1961	1961	1961	0
209	20241025	154200	15559817	1961	1961	1961	1961	0
210	20241025	154100	15559817	1961	1961	1961	1961	0
211	20241025	154000	15559817	1961	1961	1961	1961	0
212	20241025	153900	15559817	1961	1961	1961	1961	676
213	20241025	153800	15559817	1961	1961	1961	1961	0
214	20241025	153700	15559817	1961	1961	1961	1961	0
215	20241025	153600	15559817	1961	1961	1961	1961	0
216	20241025	153500	15559817	1961	1961	1961	1961	0
217	20241025	153400	15559817	1961	1961	1961	1961	0
218	20241025	153300	15559817	1961	1961	1961	1961	0
219	20241025	153200	15559817	1961	1961	1961	1961	0
220	20241025	153100	15559817	1961	1961	1961	1961	0
221	20241025	153000	15559817	1961	1961	1961	1961	676
222	20241025	152900	14234181	1975	1975	1975	1975	0
223	20241025	152800	14234181	1975	1975	1975	1975	0
224	20241025	152700	14234181	1975	1975	1975	1975	0
225	20241025	152600	14234181	1975	1975	1975	1975	0
226	20241025	152500	14234181	1975	1975	1975	1975	0
227	20241025	152400	14234181	1975	1975	1975	1975	0
228	20241025	152300	14234181	1975	1975	1975	1975	0
229	20241025	152200	14234181	1975	1975	1975	1975	0
230	20241025	152100	14234181	1975	1975	1975	1975	0
231	20241025	152000	14234181	1975	1975	1975	1975	0
232	20241025	151900	14234181	1975	1975	1975	1975	0
233	20241025	151800	14234181	1975	1975	1975	1975	0
234	20241025	151700	14234181	1975	1975	1975	1975	0
235	20241025	151600	14234181	1975	1975	1975	1975	0
236	20241025	151500	14234181	1975	1975	1975	1975	0
237	20241025	151400	14234181	1975	1975	1975	1975	0
238	20241025	151300	14234181	1975	1975	1975	1975	5
239	20241025	151200	14224306	1975	1975	1975	1975	0
240	20241025	151100	14224306	1975	1975	1975	1975	0
241	20241025	151000	14224306	1975	1975	1975	1975	0
242	20241025	150900	14224306	1975	1975	1975	1975	0
243	20241025	150800	14224306	1975	1975	1975	1975	0
244	20241025	150700	14224306	1975	1975	1975	1975	0
245	20241025	150600	14224306	1975	1975	1975	1975	0
246	20241025	150500	14224306	1975	1975	1975	1975	0
247	20241025	150400	14224306	1975	1975	1975	1975	0
248	20241025	150300	14224306	1975	1975	1975	1975	0
249	20241025	150200	14224306	1975	1975	1975	1975	0
250	20241025	150100	14224306	1975	1975	1975	1975	0
251	20241025	150000	14224306	1975	1975	1975	1975	0
252	20241025	145900	14224306	1975	1975	1975	1975	0
253	20241025	145800	14224306	1975	1975	1975	1975	0
254	20241025	145700	14224306	1975	1975	1975	1975	0
255	20241025	145600	14224306	1975	1975	1975	1975	0
256	20241025	145500	14224306	1975	1975	1975	1975	0
257	20241025	145400	14224306	1975	1975	1975	1975	13
258	20241025	145300	14198631	1975	1975	1975	1975	0
259	20241025	145200	14198631	1975	1975	1975	1975	0
260	20241025	145100	14198631	1975	1975	1975	1975	0
261	20241025	145000	14198631	1975	1975	1975	1975	0
262	20241025	144900	14198631	1975	1975	1975	1975	0
263	20241025	144800	14198631	1975	1975	1975	1975	0
264	20241025	144700	14198631	1975	1975	1975	1975	0
265	20241025	144600	14198631	1975	1975	1975	1975	0
266	20241025	144500	14198631	1975	1975	1975	1975	0
267	20241025	144400	14198631	1975	1975	1975	1975	0
268	20241025	144300	14198631	1975	1975	1975	1975	0
269	20241025	144200	14198631	1975	1975	1975	1975	1
270	20241025	144100	14196656	1967	1967	1967	1967	0
271	20241025	144000	14196656	1967	1967	1967	1967	0
272	20241025	143900	14196656	1967	1967	1967	1967	10
273	20241025	143800	14176986	1979	1979	1979	1979	0
274	20241025	143700	14176986	1979	1979	1979	1979	0
275	20241025	143600	14176986	1979	1979	1979	1979	0
276	20241025	143500	14176986	1979	1979	1979	1979	0
277	20241025	143400	14176986	1979	1979	1979	1979	0
278	20241025	143300	14176986	1979	1979	1979	1979	0
279	20241025	143200	14176986	1979	1979	1979	1979	0
280	20241025	143100	14176986	1979	1979	1979	1979	0
281	20241025	143000	14176986	1979	1979	1979	1979	0
282	20241025	142900	14176986	1979	1979	1979	1979	0
283	20241025	142800	14176986	1979	1979	1979	1979	0
284	20241025	142700	14176986	1979	1979	1979	1979	0
285	20241025	142600	14176986	1979	1979	1979	1979	0
286	20241025	142500	14176986	1979	1979	1979	1979	0
287	20241025	142400	14176986	1979	1979	1979	1979	0
288	20241025	142300	14176986	1979	1979	1979	1979	0
289	20241025	142200	14176986	1979	1979	1979	1979	0
290	20241025	142100	14176986	1979	1979	1979	1979	0
291	20241025	142000	14176986	1979	1979	1979	1979	0
292	20241025	141900	14176986	1979	1979	1979	1979	0
293	20241025	141800	14176986	1979	1979	1979	1979	0
294	20241025	141700	14176986	1979	1979	1979	1979	0
295	20241025	141600	14176986	1979	1979	1979	1979	0
296	20241025	141500	14176986	1979	1979	1979	1979	0
297	20241025	141400	14176986	1979	1979	1979	1979	0
298	20241025	141300	14176986	1979	1979	1979	1979	0
299	20241025	141200	14176986	1979	1979	1979	1979	0
300	20241025	141100	14176986	1979	1979	1979	1979	0
301	20241025	141000	14176986	1979	1979	1979	1979	0
302	20241025	140900	14176986	1979	1979	1979	1979	0
303	20241025	140800	14176986	1979	1979	1979	1979	0
304	20241025	140700	14176986	1979	1979	1979	1979	0
305	20241025	140600	14176986	1979	1979	1979	1979	0
306	20241025	140500	14176986	1979	1979	1979	1979	0
307	20241025	140400	14176986	1979	1979	1979	1979	0
308	20241025	140300	14176986	1979	1979	1979	1979	0
309	20241025	140200	14176986	1979	1979	1979	1979	0
310	20241025	140100	14176986	1979	1979	1979	1979	0
311	20241025	140000	14176986	1979	1979	1979	1979	0
312	20241025	135900	14176986	1979	1979	1979	1979	0
313	20241025	135800	14176986	1979	1979	1979	1979	0
314	20241025	135700	14176986	1979	1979	1979	1979	1
315	20241025	135600	14175007	1966	1966	1966	1966	0
316	20241025	135500	14175007	1966	1966	1966	1966	0
317	20241025	135400	14175007	1966	1966	1966	1966	0
318	20241025	135300	14175007	1966	1966	1966	1966	0
319	20241025	135200	14175007	1966	1966	1966	1966	0
320	20241025	135100	14175007	1966	1966	1966	1966	0
321	20241025	135000	14175007	1966	1966	1966	1966	0
322	20241025	134900	14175007	1966	1966	1966	1966	0
323	20241025	134800	14175007	1966	1966	1966	1966	0
324	20241025	134700	14175007	1966	1966	1966	1966	0
325	20241025	134600	14175007	1966	1966	1966	1966	0
326	20241025	134500	14175007	1966	1966	1966	1966	0
327	20241025	134400	14175007	1966	1966	1966	1966	0
328	20241025	134300	14175007	1966	1966	1966	1966	0
329	20241025	134200	14175007	1966	1966	1966	1966	0
330	20241025	134100	14175007	1966	1966	1966	1966	0
331	20241025	134000	14175007	1966	1966	1966	1966	0
332	20241025	133900	14175007	1966	1966	1966	1966	0
333	20241025	133800	14175007	1966	1966	1966	1966	0
334	20241025	133700	14175007	1966	1966	1966	1966	0
335	20241025	133600	14175007	1966	1966	1966	1966	0
336	20241025	133500	14175007	1966	1966	1966	1966	0
337	20241025	133400	14175007	1966	1966	1966	1966	0
338	20241025	133300	14175007	1966	1966	1966	1966	0
339	20241025	133200	14175007	1966	1966	1966	1966	0
340	20241025	133100	14175007	1966	1966	1966	1966	0
341	20241025	133000	14175007	1966	1966	1966	1966	0
342	20241025	132900	14175007	1966	1966	1966	1966	0
343	20241025	132800	14175007	1966	1966	1966	1966	0
344	20241025	132700	14175007	1966	1966	1966	1966	0
345	20241025	132600	14175007	1966	1966	1966	1966	0
346	20241025	132500	14175007	1966	1966	1966	1966	0
347	20241025	132400	14175007	1966	1966	1966	1966	0
348	20241025	132300	14175007	1966	1966	1966	1966	0
349	20241025	132200	14175007	1966	1966	1966	1966	0
350	20241025	132100	14175007	1966	1966	1966	1966	0
351	20241025	132000	14175007	1966	1966	1966	1966	0
352	20241025	131900	14175007	1966	1966	1966	1966	0
353	20241025	131800	14175007	1966	1966	1966	1966	0
354	20241025	131700	14175007	1966	1966	1966	1966	0
355	20241025	131600	14175007	1966	1966	1966	1966	0
356	20241025	131500	14175007	1966	1966	1966	1966	0
357	20241025	131400	14175007	1966	1966	1966	1966	0
358	20241025	131300	14175007	1966	1966	1966	1966	0
359	20241025	131200	14175007	1966	1966	1966	1966	0
360	20241025	131100	14175007	1966	1966	1966	1966	0
361	20241025	131000	14175007	1966	1966	1966	1966	0
362	20241025	130900	14175007	1966	1966	1966	1966	0
363	20241025	130800	14175007	1966	1966	1966	1966	0
364	20241025	130700	14175007	1966	1966	1966	1966	4
365	20241025	130600	14167143	1966	1966	1966	1966	0
366	20241025	130500	14167143	1966	1966	1966	1966	0
367	20241025	130400	14167143	1966	1966	1966	1966	0
368	20241025	130300	14167143	1966	1966	1966	1966	0
369	20241025	130200	14167143	1966	1966	1966	1966	0
370	20241025	130100	14167143	1966	1966	1966	1966	0
371	20241025	130000	14167143	1966	1966	1966	1966	0
372	20241025	125900	14167143	1966	1966	1966	1966	0
373	20241025	125800	14167143	1966	1966	1966	1966	0
374	20241025	125700	14167143	1966	1966	1966	1966	0
375	20241025	125600	14167143	1966	1966	1966	1966	0
376	20241025	125500	14167143	1966	1966	1966	1966	0
377	20241025	125400	14167143	1966	1966	1966	1966	0
378	20241025	125300	14167143	1966	1966	1966	1966	0
379	20241025	125200	14167143	1966	1966	1966	1966	0
380	20241025	125100	14167143	1966	1966	1966	1966	0
381	20241025	125000	14167143	1966	1966	1966	1966	0
382	20241025	124900	14167143	1966	1966	1966	1966	0
383	20241025	124800	14167143	1966	1966	1966	1966	0
384	20241025	124700	14167143	1966	1966	1966	1966	0
385	20241025	124600	14167143	1966	1966	1966	1966	0
386	20241025	124500	14167143	1966	1966	1966	1966	0
387	20241025	124400	14167143	1966	1966	1966	1966	0
388	20241025	124300	14167143	1966	1966	1966	1966	0
389	20241025	124200	14167143	1966	1966	1966	1966	10
390	20241025	124100	14147483	1968	1968	1968	1968	0
391	20241025	124000	14147483	1968	1968	1968	1968	0
392	20241025	123900	14147483	1968	1968	1968	1968	0
393	20241025	123800	14147483	1968	1968	1968	1968	0
394	20241025	123700	14147483	1968	1968	1968	1968	0
395	20241025	123600	14147483	1968	1968	1968	1968	0
396	20241025	123500	14147483	1968	1968	1968	1968	0
397	20241025	123400	14147483	1968	1968	1968	1968	0
398	20241025	123300	14147483	1968	1968	1968	1968	0
399	20241025	123200	14147483	1968	1968	1968	1968	0
400	20241025	123100	14147483	1968	1968	1968	1968	0
401	20241025	123000	14147483	1968	1968	1968	1968	0
402	20241025	122900	14147483	1968	1968	1968	1968	0
403	20241025	122800	14147483	1968	1968	1968	1968	0
404	20241025	122700	14147483	1968	1968	1968	1968	0
405	20241025	122600	14147483	1968	1968	1968	1968	0
406	20241025	122500	14147483	1968	1968	1968	1968	0
407	20241025	122400	14147483	1968	1968	1968	1968	0
408	20241025	122300	14147483	1968	1968	1968	1968	0
409	20241025	122200	14147483	1968	1968	1968	1968	0
410	20241025	122100	14147483	1968	1968	1968	1968	0
411	20241025	122000	14147483	1968	1968	1968	1968	0
412	20241025	121900	14147483	1968	1968	1968	1968	0
413	20241025	121800	14147483	1968	1968	1968	1968	0
414	20241025	121700	14147483	1968	1968	1968	1968	0
415	20241025	121600	14147483	1968	1968	1968	1968	0
416	20241025	121500	14147483	1968	1968	1968	1968	0
417	20241025	121400	14147483	1968	1968	1968	1968	0
418	20241025	121300	14147483	1968	1968	1968	1968	0
419	20241025	121200	14147483	1968	1968	1968	1968	0
420	20241025	121100	14147483	1968	1968	1968	1968	0
421	20241025	121000	14147483	1968	1968	1968	1968	0
422	20241025	120900	14147483	1968	1968	1968	1968	0
423	20241025	120800	14147483	1968	1968	1968	1968	0
424	20241025	120700	14147483	1968	1995	1995	1968	501
425	20241025	120600	13148015	1998	1998	1998	1998	0
426	20241025	120500	13148015	1998	1998	1998	1998	0
427	20241025	120400	13148015	1998	1998	1998	1998	0
428	20241025	120300	13148015	1998	1998	1998	1998	0
429	20241025	120200	13148015	1998	1998	1998	1998	0
430	20241025	120100	13148015	1998	1998	1998	1998	0
431	20241025	120000	13148015	1998	1998	1998	1998	0
432	20241025	115900	13148015	1998	1998	1998	1998	0
433	20241025	115800	13148015	1998	1998	1998	1998	0
434	20241025	115700	13148015	1998	1998	1998	1998	0
435	20241025	115600	13148015	1998	1998	1998	1998	0
436	20241025	115500	13148015	1998	1998	1998	1998	0
437	20241025	115400	13148015	1998	1998	1998	1998	0
438	20241025	115300	13148015	1998	1998	1998	1998	0
439	20241025	115200	13148015	1998	1998	1998	1998	0
440	20241025	115100	13148015	1998	1998	1998	1998	0
441	20241025	115000	13148015	1998	1998	1998	1998	0
442	20241025	114900	13148015	1998	1968	1998	1968	1000
443	20241025	114800	11153322	1968	1968	1968	1968	0
444	20241025	114700	11153322	1968	1968	1968	1968	0
445	20241025	114600	11153322	1968	1968	1968	1968	6
446	20241025	114500	11141514	1961	1961	1961	1961	0
447	20241025	114400	11141514	1961	1961	1961	1961	0
448	20241025	114300	11141514	1961	1961	1961	1961	0
449	20241025	114200	11141514	1961	1961	1961	1961	0
450	20241025	114100	11141514	1961	1961	1961	1961	0
451	20241025	114000	11141514	1961	1961	1961	1961	0
452	20241025	113900	11141514	1961	1961	1961	1961	0
453	20241025	113800	11141514	1961	1961	1961	1961	0
454	20241025	113700	11141514	1961	1961	1961	1961	0
455	20241025	113600	11141514	1961	1961	1961	1961	0
456	20241025	113500	11141514	1961	1961	1961	1961	0
457	20241025	113400	11141514	1961	1961	1961	1961	0
458	20241025	113300	11141514	1961	1961	1961	1961	0
459	20241025	113200	11141514	1961	1961	1961	1961	0
460	20241025	113100	11141514	1961	1961	1961	1961	2000
461	20241025	113000	7219514	1970	1970	1970	1970	0
462	20241025	112900	7219514	1970	1970	1970	1970	0
463	20241025	112800	7219514	1970	1970	1970	1970	0
464	20241025	112700	7219514	1970	1970	1970	1970	0
465	20241025	112600	7219514	1970	1970	1970	1970	0
466	20241025	112500	7219514	1970	1970	1970	1970	0
467	20241025	112400	7219514	1970	1970	1970	1970	0
468	20241025	112300	7219514	1970	1970	1970	1970	0
469	20241025	112200	7219514	1970	1970	1970	1970	0
470	20241025	112100	7219514	1970	1970	1970	1970	0
471	20241025	112000	7219514	1970	1970	1970	1970	0
472	20241025	111900	7219514	1970	1970	1970	1970	0
473	20241025	111800	7219514	1970	1970	1970	1970	0
474	20241025	111700	7219514	1970	1970	1970	1970	0
475	20241025	111600	7219514	1970	1970	1970	1970	0
476	20241025	111500	7219514	1970	1970	1970	1970	0
477	20241025	111400	7219514	1970	1970	1970	1970	0
478	20241025	111300	7219514	1970	1970	1970	1970	0
479	20241025	111200	7219514	1970	1970	1970	1970	0
480	20241025	111100	7219514	1970	1970	1970	1970	0
481	20241025	111000	7219514	1970	1970	1970	1970	0
482	20241025	110900	7219514	1970	1970	1970	1970	0
483	20241025	110800	7219514	1970	1970	1970	1970	0
484	20241025	110700	7219514	1970	1970	1970	1970	0
485	20241025	110600	7219514	1970	1970	1970	1970	0
486	20241025	110500	7219514	1970	1970	1970	1970	0
487	20241025	110400	7219514	1970	1970	1970	1970	0
488	20241025	110300	7219514	1970	1970	1970	1970	7
489	20241025	110200	7205724	1970	1970	1970	1970	0
490	20241025	110100	7205724	1970	1970	1970	1970	0
491	20241025	110000	7205724	1970	1970	1970	1970	0
492	20241025	105900	7205724	1970	1970	1970	1970	0
493	20241025	105800	7205724	1970	1970	1970	1970	50
494	20241025	105700	7107224	1971	1971	1971	1971	0
495	20241025	105600	7107224	1971	1971	1971	1971	0
496	20241025	105500	7107224	1971	1971	1971	1971	0
497	20241025	105400	7107224	1971	1971	1971	1971	9
498	20241025	105300	7089485	1991	1991	1991	1991	0
499	20241025	105200	7089485	1991	1991	1991	1991	0
500	20241025	105100	7089485	1991	1991	1991	1991	0
501	20241025	105000	7089485	1991	1991	1991	1991	1
502	20241025	104900	7087494	1961	1961	1961	1961	1
503	20241025	104800	7085533	1991	1991	1991	1991	0
504	20241025	104700	7085533	1991	1991	1991	1991	0
505	20241025	104600	7085533	1991	1991	1991	1991	0
506	20241025	104500	7085533	1991	1991	1991	1991	0
507	20241025	104400	7085533	1991	1991	1991	1991	0
508	20241025	104300	7085533	1991	1991	1991	1991	0
509	20241025	104200	7085533	1991	1991	1991	1991	0
510	20241025	104100	7085533	1991	1991	1991	1991	1
511	20241025	104000	7083542	1960	1977	1977	1960	2270
512	20241025	103900	2632877	1980	1980	1980	1980	0
513	20241025	103800	2632877	1980	1980	1980	1980	0
514	20241025	103700	2632877	1980	1980	1980	1980	0
515	20241025	103600	2632877	1980	1980	1980	1980	0
516	20241025	103500	2632877	1980	1980	1980	1980	0
517	20241025	103400	2632877	1980	1980	1980	1980	0
518	20241025	103300	2632877	1980	1980	1980	1980	0
519	20241025	103200	2632877	1980	1980	1980	1980	0
520	20241025	103100	2632877	1980	1980	1980	1980	0
521	20241025	103000	2632877	1980	1980	1980	1980	0
522	20241025	102900	2632877	1980	1980	1980	1980	0
523	20241025	102800	2632877	1980	1980	1980	1980	0
524	20241025	102700	2632877	1980	1980	1980	1980	0
525	20241025	102600	2632877	1980	1980	1980	1980	0
526	20241025	102500	2632877	1980	1980	1980	1980	0
527	20241025	102400	2632877	1980	1980	1980	1980	0
528	20241025	102300	2632877	1980	1980	1980	1980	0
529	20241025	102200	2632877	1980	1980	1980	1980	0
530	20241025	102100	2632877	1980	1980	1980	1980	0
531	20241025	102000	2632877	1980	1980	1980	1980	0
532	20241025	101900	2632877	1980	1980	1980	1980	0
533	20241025	101800	2632877	1980	1980	1980	1980	0
534	20241025	101700	2632877	1980	1980	1980	1980	0
535	20241025	101600	2632877	1980	1980	1980	1980	0
536	20241025	101500	2632877	1980	1980	1980	1980	5
537	20241025	101400	2622977	1998	1998	1998	1998	0
538	20241025	101300	2622977	1998	1998	1998	1998	0
539	20241025	101200	2622977	1998	1998	1998	1998	0
540	20241025	101100	2622977	1998	1998	1998	1998	0
541	20241025	101000	2622977	1998	1998	1998	1998	0
542	20241025	100900	2622977	1998	1998	1998	1998	0
543	20241025	100800	2622977	1998	1998	1998	1998	0
544	20241025	100700	2622977	1998	1998	1998	1998	0
545	20241025	100600	2622977	1998	1998	1998	1998	0
546	20241025	100500	2622977	1998	1998	1998	1998	0
547	20241025	100400	2622977	1998	1998	1998	1998	0
548	20241025	100300	2622977	1998	1998	1998	1998	0
549	20241025	100200	2622977	1998	1998	1998	1998	1
550	20241025	100100	2620979	1998	1998	1998	1998	0
551	20241025	100000	2620979	1998	1998	1998	1998	0
552	20241025	095900	2620979	1998	1998	1998	1998	0
553	20241025	095800	2620979	1998	1998	1998	1998	5
554	20241025	095700	2610989	1980	1980	1980	1980	0
555	20241025	095600	2610989	1980	1980	1980	1980	0
556	20241025	095500	2610989	1980	1980	1980	1980	0
557	20241025	095400	2610989	1980	1980	1980	1980	0
558	20241025	095300	2610989	1980	1980	1980	1980	0
559	20241025	095200	2610989	1980	1980	1980	1980	0
560	20241025	095100	2610989	1980	1980	1980	1980	0
561	20241025	095000	2610989	1980	1980	1980	1980	0
562	20241025	094900	2610989	1980	1980	1980	1980	0
563	20241025	094800	2610989	1980	1980	1980	1980	0
564	20241025	094700	2610989	1980	1980	1980	1980	0
565	20241025	094600	2610989	1980	1980	1980	1980	0
566	20241025	094500	2610989	1980	1981	1981	1980	300
567	20241025	094400	2016987	1998	1998	1998	1998	1
568	20241025	094300	2014989	1998	1998	1998	1998	3
569	20241025	094200	2008995	1999	1999	1999	1999	0
570	20241025	094100	2008995	1999	1999	1999	1999	0
571	20241025	094000	2008995	1999	1999	1999	1999	0
572	20241025	093900	2008995	1999	1999	1999	1999	0
573	20241025	093800	2008995	1999	1999	1999	1999	0
574	20241025	093700	2008995	1999	1999	1999	1999	0
575	20241025	093600	2008995	1999	1999	1999	1999	0
576	20241025	093500	2008995	1999	1999	1999	1999	0
577	20241025	093400	2008995	1999	1999	1999	1999	0
578	20241025	093300	2008995	1999	1999	1999	1999	0
579	20241025	093200	2008995	1999	1999	1999	1999	0
580	20241025	093100	2008995	1999	1999	1999	1999	0
581	20241025	093000	2008995	1999	1999	1999	1999	0
582	20241025	092900	2008995	1999	1999	1999	1999	0
583	20241025	092800	2008995	1999	1999	1999	1999	0
584	20241025	092700	2008995	1999	1999	1999	1999	0
585	20241025	092600	2008995	1999	1999	1999	1999	0
586	20241025	092500	2008995	1999	1999	1999	1999	0
587	20241025	092400	2008995	1999	1999	1999	1999	0
588	20241025	092300	2008995	1999	1999	1999	1999	0
589	20241025	092200	2008995	1999	1999	1999	1999	0
590	20241025	092100	2008995	1999	1999	1999	1999	0
591	20241025	092000	2008995	1999	1999	1999	1999	0
592	20241025	091900	2008995	1999	1999	1999	1999	0
593	20241025	091800	2008995	1999	1999	1999	1999	0
594	20241025	091700	2008995	1999	1999	1999	1999	0
595	20241025	091600	2008995	1999	1999	1999	1999	5
596	20241025	091500	1999000	1999	1999	1999	1999	0
597	20241025	091400	1999000	1999	1999	1999	1999	1000
598	20241025	091300	0	1984	1984	1984	1984	0
599	20241025	091200	0	1984	1984	1984	1984	0
600	20241025	091100	0	1984	1984	1984	1984	0
601	20241025	091000	0	1984	1984	1984	1984	0
602	20241025	090900	0	1984	1984	1984	1984	0
603	20241025	090800	0	1984	1984	1984	1984	0
604	20241025	090700	0	1984	1984	1984	1984	0
605	20241025	090600	0	1984	1984	1984	1984	0
606	20241025	090500	0	1984	1984	1984	1984	0
607	20241025	090400	0	1984	1984	1984	1984	0
608	20241025	090300	0	1984	1984	1984	1984	0
609	20241025	090200	0	1984	1984	1984	1984	0
610	20241025	090100	0	1984	1984	1984	1984	0
611	20241025	090000	0	1984	1984	1984	1984	0