KissMeData/024800/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191000	2009575	1992	1992	1992	1992	98
3	20241031	190900	2009575	1992	1992	1992	1992	0
4	20241031	190800	2009575	1992	1992	1992	1992	0
5	20241031	190700	2009575	1992	1992	1992	1992	0
6	20241031	190600	2009575	1992	1992	1992	1992	0
7	20241031	190500	2009575	1992	1992	1992	1992	0
8	20241031	190400	2009575	1992	1992	1992	1992	0
9	20241031	190300	2009575	1992	1992	1992	1992	0
10	20241031	190200	2009575	1992	1992	1992	1992	0
11	20241031	190100	2009575	1992	1992	1992	1992	0
12	20241031	190000	2009575	1992	1992	1992	1992	0
13	20241031	185900	2009575	1992	1992	1992	1992	0
14	20241031	185800	2009575	1992	1992	1992	1992	0
15	20241031	185700	2009575	1992	1992	1992	1992	0
16	20241031	185600	2009575	1992	1992	1992	1992	0
17	20241031	185500	2009575	1992	1992	1992	1992	0
18	20241031	185400	2009575	1992	1992	1992	1992	0
19	20241031	185300	2009575	1992	1992	1992	1992	0
20	20241031	185200	2009575	1992	1992	1992	1992	0
21	20241031	185100	2009575	1992	1992	1992	1992	0
22	20241031	185000	2009575	1992	1992	1992	1992	0
23	20241031	184900	2009575	1992	1992	1992	1992	0
24	20241031	184800	2009575	1992	1992	1992	1992	0
25	20241031	184700	2009575	1992	1992	1992	1992	0
26	20241031	184600	2009575	1992	1992	1992	1992	0
27	20241031	184500	2009575	1992	1992	1992	1992	0
28	20241031	184400	2009575	1992	1992	1992	1992	0
29	20241031	184300	2009575	1992	1992	1992	1992	0
30	20241031	184200	2009575	1992	1992	1992	1992	0
31	20241031	184100	2009575	1992	1992	1992	1992	0
32	20241031	184000	2009575	1992	1992	1992	1992	98
33	20241031	183900	2009575	1992	1992	1992	1992	0
34	20241031	183800	2009575	1992	1992	1992	1992	0
35	20241031	183700	2009575	1992	1992	1992	1992	0
36	20241031	183600	2009575	1992	1992	1992	1992	0
37	20241031	183500	2009575	1992	1992	1992	1992	0
38	20241031	183400	2009575	1992	1992	1992	1992	0
39	20241031	183300	2009575	1992	1992	1992	1992	0
40	20241031	183200	2009575	1992	1992	1992	1992	0
41	20241031	183100	2009575	1992	1992	1992	1992	0
42	20241031	183000	2009575	1992	1992	1992	1992	0
43	20241031	182900	2009575	1992	1992	1992	1992	0
44	20241031	182800	2009575	1992	1992	1992	1992	0
45	20241031	182700	2009575	1992	1992	1992	1992	0
46	20241031	182600	2009575	1992	1992	1992	1992	0
47	20241031	182500	2009575	1992	1992	1992	1992	0
48	20241031	182400	2009575	1992	1992	1992	1992	0
49	20241031	182300	2009575	1992	1992	1992	1992	0
50	20241031	182200	2009575	1992	1992	1992	1992	0
51	20241031	182100	2009575	1992	1992	1992	1992	0
52	20241031	182000	2009575	1992	1992	1992	1992	0
53	20241031	181900	2009575	1992	1992	1992	1992	0
54	20241031	181800	2009575	1992	1992	1992	1992	0
55	20241031	181700	2009575	1992	1992	1992	1992	0
56	20241031	181600	2009575	1992	1992	1992	1992	0
57	20241031	181500	2009575	1992	1992	1992	1992	0
58	20241031	181400	2009575	1992	1992	1992	1992	0
59	20241031	181300	2009575	1992	1992	1992	1992	0
60	20241031	181200	2009575	1992	1992	1992	1992	0
61	20241031	181100	2009575	1992	1992	1992	1992	0
62	20241031	181000	2009575	1992	1992	1992	1992	98
63	20241031	180900	2009575	1992	1992	1992	1992	0
64	20241031	180800	2009575	1992	1992	1992	1992	0
65	20241031	180700	2009575	1992	1992	1992	1992	0
66	20241031	180600	2009575	1992	1992	1992	1992	0
67	20241031	180500	2009575	1992	1992	1992	1992	0
68	20241031	180400	2009575	1992	1992	1992	1992	0
69	20241031	180300	2009575	1992	1992	1992	1992	0
70	20241031	180200	2009575	1992	1992	1992	1992	0
71	20241031	180100	2009575	1992	1992	1992	1992	0
72	20241031	180000	2009575	1992	1992	1992	1992	0
73	20241031	175900	2009575	1992	1992	1992	1992	0
74	20241031	175800	2009575	1992	1992	1992	1992	0
75	20241031	175700	2009575	1992	1992	1992	1992	0
76	20241031	175600	2009575	1992	1992	1992	1992	0
77	20241031	175500	2009575	1992	1992	1992	1992	0
78	20241031	175400	2009575	1992	1992	1992	1992	0
79	20241031	175300	2009575	1992	1992	1992	1992	0
80	20241031	175200	2009575	1992	1992	1992	1992	0
81	20241031	175100	2009575	1992	1992	1992	1992	0
82	20241031	175000	2009575	1992	1992	1992	1992	0
83	20241031	174900	2009575	1992	1992	1992	1992	0
84	20241031	174800	2009575	1992	1992	1992	1992	0
85	20241031	174700	2009575	1992	1992	1992	1992	0
86	20241031	174600	2009575	1992	1992	1992	1992	0
87	20241031	174500	2009575	1992	1992	1992	1992	0
88	20241031	174400	2009575	1992	1992	1992	1992	0
89	20241031	174300	2009575	1992	1992	1992	1992	0
90	20241031	174200	2009575	1992	1992	1992	1992	0
91	20241031	174100	2009575	1992	1992	1992	1992	0
92	20241031	174000	2009575	1992	1992	1992	1992	98
93	20241031	173900	2009575	1992	1992	1992	1992	0
94	20241031	173800	2009575	1992	1992	1992	1992	0
95	20241031	173700	2009575	1992	1992	1992	1992	0
96	20241031	173600	2009575	1992	1992	1992	1992	0
97	20241031	173500	2009575	1992	1992	1992	1992	0
98	20241031	173400	2009575	1992	1992	1992	1992	0
99	20241031	173300	2009575	1992	1992	1992	1992	0
100	20241031	173200	2009575	1992	1992	1992	1992	0
101	20241031	173100	2009575	1992	1992	1992	1992	0
102	20241031	173000	2009575	1992	1992	1992	1992	0
103	20241031	172900	2009575	1992	1992	1992	1992	0
104	20241031	172800	2009575	1992	1992	1992	1992	0
105	20241031	172700	2009575	1992	1992	1992	1992	0
106	20241031	172600	2009575	1992	1992	1992	1992	0
107	20241031	172500	2009575	1992	1992	1992	1992	0
108	20241031	172400	2009575	1992	1992	1992	1992	0
109	20241031	172300	2009575	1992	1992	1992	1992	0
110	20241031	172200	2009575	1992	1992	1992	1992	0
111	20241031	172100	2009575	1992	1992	1992	1992	0
112	20241031	172000	2009575	1992	1992	1992	1992	0
113	20241031	171900	2009575	1992	1992	1992	1992	0
114	20241031	171800	2009575	1992	1992	1992	1992	0
115	20241031	171700	2009575	1992	1992	1992	1992	0
116	20241031	171600	2009575	1992	1992	1992	1992	0
117	20241031	171500	2009575	1992	1992	1992	1992	0
118	20241031	171400	2009575	1992	1992	1992	1992	0
119	20241031	171300	2009575	1992	1992	1992	1992	0
120	20241031	171200	2009575	1992	1992	1992	1992	0
121	20241031	171100	2009575	1992	1992	1992	1992	0
122	20241031	171000	2009575	1992	1992	1992	1992	98
123	20241031	170900	2009575	1992	1992	1992	1992	0
124	20241031	170800	2009575	1992	1992	1992	1992	0
125	20241031	170700	2009575	1992	1992	1992	1992	0
126	20241031	170600	2009575	1992	1992	1992	1992	0
127	20241031	170500	2009575	1992	1992	1992	1992	0
128	20241031	170400	2009575	1992	1992	1992	1992	0
129	20241031	170300	2009575	1992	1992	1992	1992	0
130	20241031	170200	2009575	1992	1992	1992	1992	0
131	20241031	170100	2009575	1992	1992	1992	1992	0
132	20241031	170000	2009575	1992	1992	1992	1992	0
133	20241031	165900	2009575	1992	1992	1992	1992	0
134	20241031	165800	2009575	1992	1992	1992	1992	0
135	20241031	165700	2009575	1992	1992	1992	1992	0
136	20241031	165600	2009575	1992	1992	1992	1992	0
137	20241031	165500	2009575	1992	1992	1992	1992	0
138	20241031	165400	2009575	1992	1992	1992	1992	0
139	20241031	165300	2009575	1992	1992	1992	1992	0
140	20241031	165200	2009575	1992	1992	1992	1992	0
141	20241031	165100	2009575	1992	1992	1992	1992	0
142	20241031	165000	2009575	1992	1992	1992	1992	0
143	20241031	164900	2009575	1992	1992	1992	1992	0
144	20241031	164800	2009575	1992	1992	1992	1992	0
145	20241031	164700	2009575	1992	1992	1992	1992	0
146	20241031	164600	2009575	1992	1992	1992	1992	0
147	20241031	164500	2009575	1992	1992	1992	1992	0
148	20241031	164400	2009575	1992	1992	1992	1992	0
149	20241031	164300	2009575	1992	1992	1992	1992	0
150	20241031	164200	2009575	1992	1992	1992	1992	0
151	20241031	164100	2009575	1992	1992	1992	1992	0
152	20241031	164000	2009575	1992	1992	1992	1992	98
153	20241031	163900	2009575	1992	1992	1992	1992	0
154	20241031	163800	2009575	1992	1992	1992	1992	0
155	20241031	163700	2009575	1992	1992	1992	1992	0
156	20241031	163600	2009575	1992	1992	1992	1992	0
157	20241031	163500	2009575	1992	1992	1992	1992	0
158	20241031	163400	2009575	1992	1992	1992	1992	0
159	20241031	163300	2009575	1992	1992	1992	1992	0
160	20241031	163200	2009575	1992	1992	1992	1992	0
161	20241031	163100	2009575	1992	1992	1992	1992	0
162	20241031	163000	2009575	1992	1992	1992	1992	0
163	20241031	162900	2009575	1992	1992	1992	1992	0
164	20241031	162800	2009575	1992	1992	1992	1992	0
165	20241031	162700	2009575	1992	1992	1992	1992	0
166	20241031	162600	2009575	1992	1992	1992	1992	0
167	20241031	162500	2009575	1992	1992	1992	1992	0
168	20241031	162400	2009575	1992	1992	1992	1992	0
169	20241031	162300	2009575	1992	1992	1992	1992	0
170	20241031	162200	2009575	1992	1992	1992	1992	0
171	20241031	162100	2009575	1992	1992	1992	1992	0
172	20241031	162000	2009575	1992	1992	1992	1992	0
173	20241031	161900	2009575	1992	1992	1992	1992	0
174	20241031	161800	2009575	1992	1992	1992	1992	0
175	20241031	161700	2009575	1992	1992	1992	1992	0
176	20241031	161600	2009575	1992	1992	1992	1992	0
177	20241031	161500	2009575	1992	1992	1992	1992	0
178	20241031	161400	2009575	1992	1992	1992	1992	0
179	20241031	161300	2009575	1992	1992	1992	1992	0
180	20241031	161200	2009575	1992	1992	1992	1992	0
181	20241031	161100	2009575	1992	1992	1992	1992	0
182	20241031	161000	2009575	1992	1992	1992	1992	98
183	20241031	160900	2009575	1992	1992	1992	1992	0
184	20241031	160800	2009575	1992	1992	1992	1992	0
185	20241031	160700	2009575	1992	1992	1992	1992	0
186	20241031	160600	2009575	1992	1992	1992	1992	0
187	20241031	160500	2009575	1992	1992	1992	1992	0
188	20241031	160400	2009575	1992	1992	1992	1992	0
189	20241031	160300	2009575	1992	1992	1992	1992	0
190	20241031	160200	2009575	1992	1992	1992	1992	0
191	20241031	160100	2009575	1992	1992	1992	1992	0
192	20241031	160000	2009575	1992	1992	1992	1992	0
193	20241031	155900	2009575	1992	1992	1992	1992	0
194	20241031	155800	2009575	1992	1992	1992	1992	0
195	20241031	155700	2009575	1992	1992	1992	1992	0
196	20241031	155600	2009575	1992	1992	1992	1992	0
197	20241031	155500	2009575	1992	1992	1992	1992	0
198	20241031	155400	2009575	1992	1992	1992	1992	0
199	20241031	155300	2009575	1992	1992	1992	1992	0
200	20241031	155200	2009575	1992	1992	1992	1992	0
201	20241031	155100	2009575	1992	1992	1992	1992	0
202	20241031	155000	2009575	1992	1992	1992	1992	0
203	20241031	154900	2009575	1992	1992	1992	1992	0
204	20241031	154800	2009575	1992	1992	1992	1992	0
205	20241031	154700	2009575	1992	1992	1992	1992	0
206	20241031	154600	2009575	1992	1992	1992	1992	0
207	20241031	154500	2009575	1992	1992	1992	1992	0
208	20241031	154400	2009575	1992	1992	1992	1992	0
209	20241031	154300	2009575	1992	1992	1992	1992	0
210	20241031	154200	2009575	1992	1992	1992	1992	0
211	20241031	154100	2009575	1992	1992	1992	1992	0
212	20241031	154000	2009575	1992	1992	1992	1992	98
213	20241031	153900	2009575	1992	1992	1992	1992	0
214	20241031	153800	2009575	1992	1992	1992	1992	0
215	20241031	153700	2009575	1992	1992	1992	1992	0
216	20241031	153600	2009575	1992	1992	1992	1992	0
217	20241031	153500	2009575	1992	1992	1992	1992	0
218	20241031	153400	2009575	1992	1992	1992	1992	0
219	20241031	153300	2009575	1992	1992	1992	1992	0
220	20241031	153200	2009575	1992	1992	1992	1992	0
221	20241031	153100	2009575	1992	1992	1992	1992	0
222	20241031	153000	2009575	1992	1992	1992	1992	98
223	20241031	152900	1814359	1987	1987	1987	1987	0
224	20241031	152800	1814359	1987	1987	1987	1987	0
225	20241031	152700	1814359	1987	1987	1987	1987	0
226	20241031	152600	1814359	1987	1987	1987	1987	0
227	20241031	152500	1814359	1987	1987	1987	1987	0
228	20241031	152400	1814359	1987	1987	1987	1987	0
229	20241031	152300	1814359	1987	1987	1987	1987	0
230	20241031	152200	1814359	1987	1987	1987	1987	0
231	20241031	152100	1814359	1987	1987	1987	1987	0
232	20241031	152000	1814359	1987	1987	1987	1987	0
233	20241031	151900	1814359	1987	1969	1987	1969	143
234	20241031	151800	1532587	1969	1969	1969	1969	0
235	20241031	151700	1532587	1969	1969	1969	1969	0
236	20241031	151600	1532587	1969	1969	1969	1969	0
237	20241031	151500	1532587	1969	1969	1969	1969	0
238	20241031	151400	1532587	1969	1970	1970	1969	16
239	20241031	151300	1501082	1991	1991	1991	1991	0
240	20241031	151200	1501082	1991	1991	1991	1991	0
241	20241031	151100	1501082	1991	1991	1991	1991	0
242	20241031	151000	1501082	1991	1991	1991	1991	0
243	20241031	150900	1501082	1991	1991	1991	1991	0
244	20241031	150800	1501082	1991	1991	1991	1991	0
245	20241031	150700	1501082	1991	1991	1991	1991	0
246	20241031	150600	1501082	1991	1991	1991	1991	0
247	20241031	150500	1501082	1991	1991	1991	1991	0
248	20241031	150400	1501082	1991	1991	1991	1991	0
249	20241031	150300	1501082	1991	1991	1991	1991	0
250	20241031	150200	1501082	1991	1991	1991	1991	0
251	20241031	150100	1501082	1991	1991	1991	1991	0
252	20241031	150000	1501082	1991	1991	1991	1991	0
253	20241031	145900	1501082	1991	1991	1991	1991	0
254	20241031	145800	1501082	1991	1991	1991	1991	0
255	20241031	145700	1501082	1991	1991	1991	1991	0
256	20241031	145600	1501082	1991	1991	1991	1991	0
257	20241031	145500	1501082	1991	1991	1991	1991	0
258	20241031	145400	1501082	1991	1991	1991	1991	0
259	20241031	145300	1501082	1991	1991	1991	1991	0
260	20241031	145200	1501082	1991	1991	1991	1991	0
261	20241031	145100	1501082	1991	1991	1991	1991	0
262	20241031	145000	1501082	1991	1991	1991	1991	0
263	20241031	144900	1501082	1991	1991	1991	1991	0
264	20241031	144800	1501082	1991	1991	1991	1991	0
265	20241031	144700	1501082	1991	1991	1991	1991	0
266	20241031	144600	1501082	1991	1991	1991	1991	0
267	20241031	144500	1501082	1991	1991	1991	1991	0
268	20241031	144400	1501082	1991	1991	1991	1991	0
269	20241031	144300	1501082	1991	1991	1991	1991	0
270	20241031	144200	1501082	1991	1991	1991	1991	0
271	20241031	144100	1501082	1991	1991	1991	1991	0
272	20241031	144000	1501082	1991	1991	1991	1991	0
273	20241031	143900	1501082	1991	1991	1991	1991	0
274	20241031	143800	1501082	1991	1991	1991	1991	0
275	20241031	143700	1501082	1991	1991	1991	1991	0
276	20241031	143600	1501082	1991	1991	1991	1991	0
277	20241031	143500	1501082	1991	1991	1991	1991	1
278	20241031	143400	1499091	1968	1968	1968	1968	0
279	20241031	143300	1499091	1968	1968	1968	1968	0
280	20241031	143200	1499091	1968	1968	1968	1968	0
281	20241031	143100	1499091	1968	1968	1968	1968	0
282	20241031	143000	1499091	1968	1968	1968	1968	0
283	20241031	142900	1499091	1968	1968	1968	1968	0
284	20241031	142800	1499091	1968	1968	1968	1968	0
285	20241031	142700	1499091	1968	1968	1968	1968	0
286	20241031	142600	1499091	1968	1968	1968	1968	0
287	20241031	142500	1499091	1968	1968	1968	1968	0
288	20241031	142400	1499091	1968	1968	1968	1968	0
289	20241031	142300	1499091	1968	1968	1968	1968	0
290	20241031	142200	1499091	1968	1968	1968	1968	0
291	20241031	142100	1499091	1968	1968	1968	1968	0
292	20241031	142000	1499091	1968	1968	1968	1968	0
293	20241031	141900	1499091	1968	1972	1972	1968	40
294	20241031	141800	1420352	1992	1992	1992	1992	0
295	20241031	141700	1420352	1992	1992	1992	1992	0
296	20241031	141600	1420352	1992	1992	1992	1992	0
297	20241031	141500	1420352	1992	1992	1992	1992	1
298	20241031	141400	1418360	1968	1968	1968	1968	0
299	20241031	141300	1418360	1968	1968	1968	1968	0
300	20241031	141200	1418360	1968	1968	1968	1968	0
301	20241031	141100	1418360	1968	1968	1968	1968	0
302	20241031	141000	1418360	1968	1968	1968	1968	0
303	20241031	140900	1418360	1968	1968	1968	1968	0
304	20241031	140800	1418360	1968	1968	1968	1968	0
305	20241031	140700	1418360	1968	1968	1968	1968	0
306	20241031	140600	1418360	1968	1968	1968	1968	0
307	20241031	140500	1418360	1968	1968	1968	1968	0
308	20241031	140400	1418360	1968	1968	1968	1968	0
309	20241031	140300	1418360	1968	1968	1968	1968	0
310	20241031	140200	1418360	1968	1968	1968	1968	0
311	20241031	140100	1418360	1968	1968	1968	1968	0
312	20241031	140000	1418360	1968	1968	1968	1968	0
313	20241031	135900	1418360	1968	1968	1968	1968	0
314	20241031	135800	1418360	1968	1968	1968	1968	0
315	20241031	135700	1418360	1968	1968	1968	1968	0
316	20241031	135600	1418360	1968	1968	1968	1968	0
317	20241031	135500	1418360	1968	1968	1968	1968	0
318	20241031	135400	1418360	1968	1968	1968	1968	0
319	20241031	135300	1418360	1968	1968	1968	1968	0
320	20241031	135200	1418360	1968	1968	1968	1968	0
321	20241031	135100	1418360	1968	1968	1968	1968	0
322	20241031	135000	1418360	1968	1968	1968	1968	0
323	20241031	134900	1418360	1968	1968	1968	1968	0
324	20241031	134800	1418360	1968	1968	1968	1968	0
325	20241031	134700	1418360	1968	1968	1968	1968	0
326	20241031	134600	1418360	1968	1968	1968	1968	0
327	20241031	134500	1418360	1968	1968	1968	1968	0
328	20241031	134400	1418360	1968	1968	1968	1968	0
329	20241031	134300	1418360	1968	1968	1968	1968	0
330	20241031	134200	1418360	1968	1968	1968	1968	0
331	20241031	134100	1418360	1968	1968	1968	1968	0
332	20241031	134000	1418360	1968	1968	1968	1968	0
333	20241031	133900	1418360	1968	1968	1968	1968	0
334	20241031	133800	1418360	1968	1968	1968	1968	0
335	20241031	133700	1418360	1968	1968	1968	1968	0
336	20241031	133600	1418360	1968	1968	1968	1968	0
337	20241031	133500	1418360	1968	1968	1968	1968	0
338	20241031	133400	1418360	1968	1968	1968	1968	0
339	20241031	133300	1418360	1968	1968	1968	1968	0
340	20241031	133200	1418360	1968	1972	1972	1968	27
341	20241031	133100	1365193	1994	1994	1994	1994	0
342	20241031	133000	1365193	1994	1994	1994	1994	0
343	20241031	132900	1365193	1994	1994	1994	1994	0
344	20241031	132800	1365193	1994	1994	1994	1994	0
345	20241031	132700	1365193	1994	1994	1994	1994	0
346	20241031	132600	1365193	1994	1994	1994	1994	0
347	20241031	132500	1365193	1994	1994	1994	1994	0
348	20241031	132400	1365193	1994	1994	1994	1994	0
349	20241031	132300	1365193	1994	1994	1994	1994	0
350	20241031	132200	1365193	1994	1994	1994	1994	0
351	20241031	132100	1365193	1994	1994	1994	1994	0
352	20241031	132000	1365193	1994	1994	1994	1994	0
353	20241031	131900	1365193	1994	1994	1994	1994	0
354	20241031	131800	1365193	1994	1994	1994	1994	0
355	20241031	131700	1365193	1994	1994	1994	1994	0
356	20241031	131600	1365193	1994	1994	1994	1994	0
357	20241031	131500	1365193	1994	1994	1994	1994	0
358	20241031	131400	1365193	1994	1994	1994	1994	1
359	20241031	131300	1363199	1995	1995	1995	1995	0
360	20241031	131200	1363199	1995	1995	1995	1995	0
361	20241031	131100	1363199	1995	1995	1995	1995	0
362	20241031	131000	1363199	1995	1995	1995	1995	0
363	20241031	130900	1363199	1995	1995	1995	1995	0
364	20241031	130800	1363199	1995	1995	1995	1995	0
365	20241031	130700	1363199	1995	1995	1995	1995	0
366	20241031	130600	1363199	1995	1995	1995	1995	0
367	20241031	130500	1363199	1995	1995	1995	1995	0
368	20241031	130400	1363199	1995	1995	1995	1995	0
369	20241031	130300	1363199	1995	1995	1995	1995	0
370	20241031	130200	1363199	1995	1995	1995	1995	0
371	20241031	130100	1363199	1995	1995	1995	1995	0
372	20241031	130000	1363199	1995	1995	1995	1995	0
373	20241031	125900	1363199	1995	1995	1995	1995	0
374	20241031	125800	1363199	1995	1995	1995	1995	0
375	20241031	125700	1363199	1995	1995	1995	1995	0
376	20241031	125600	1363199	1995	1995	1995	1995	0
377	20241031	125500	1363199	1995	1995	1995	1995	0
378	20241031	125400	1363199	1995	1995	1995	1995	0
379	20241031	125300	1363199	1995	1995	1995	1995	0
380	20241031	125200	1363199	1995	1995	1995	1995	0
381	20241031	125100	1363199	1995	1995	1995	1995	0
382	20241031	125000	1363199	1995	1995	1995	1995	0
383	20241031	124900	1363199	1995	1995	1995	1995	0
384	20241031	124800	1363199	1995	1995	1995	1995	0
385	20241031	124700	1363199	1995	1995	1995	1995	0
386	20241031	124600	1363199	1995	1995	1995	1995	0
387	20241031	124500	1363199	1995	1995	1995	1995	0
388	20241031	124400	1363199	1995	1995	1995	1995	0
389	20241031	124300	1363199	1995	1995	1995	1995	0
390	20241031	124200	1363199	1995	1995	1995	1995	0
391	20241031	124100	1363199	1995	1995	1995	1995	0
392	20241031	124000	1363199	1995	1995	1995	1995	0
393	20241031	123900	1363199	1995	1995	1995	1995	0
394	20241031	123800	1363199	1995	1995	1995	1995	0
395	20241031	123700	1363199	1995	1995	1995	1995	0
396	20241031	123600	1363199	1995	1995	1995	1995	0
397	20241031	123500	1363199	1995	1994	1995	1994	85
398	20241031	123400	1193702	1994	1994	1994	1994	0
399	20241031	123300	1193702	1994	1994	1994	1994	0
400	20241031	123200	1193702	1994	1994	1994	1994	0
401	20241031	123100	1193702	1994	1994	1994	1994	0
402	20241031	123000	1193702	1994	1994	1994	1994	0
403	20241031	122900	1193702	1994	1994	1994	1994	0
404	20241031	122800	1193702	1994	1994	1994	1994	0
405	20241031	122700	1193702	1994	1994	1994	1994	1
406	20241031	122600	1191708	1967	1967	1967	1967	0
407	20241031	122500	1191708	1967	1967	1967	1967	0
408	20241031	122400	1191708	1967	1967	1967	1967	0
409	20241031	122300	1191708	1967	1967	1967	1967	0
410	20241031	122200	1191708	1967	1967	1967	1967	0
411	20241031	122100	1191708	1967	1967	1967	1967	0
412	20241031	122000	1191708	1967	1967	1967	1967	0
413	20241031	121900	1191708	1967	1967	1967	1967	0
414	20241031	121800	1191708	1967	1967	1967	1967	0
415	20241031	121700	1191708	1967	1967	1967	1967	0
416	20241031	121600	1191708	1967	1967	1967	1967	0
417	20241031	121500	1191708	1967	1967	1967	1967	0
418	20241031	121400	1191708	1967	1967	1967	1967	0
419	20241031	121300	1191708	1967	1967	1967	1967	0
420	20241031	121200	1191708	1967	1967	1967	1967	0
421	20241031	121100	1191708	1967	1967	1967	1967	0
422	20241031	121000	1191708	1967	1967	1967	1967	0
423	20241031	120900	1191708	1967	1967	1967	1967	0
424	20241031	120800	1191708	1967	1995	1995	1967	2
425	20241031	120700	1187746	1995	1995	1995	1995	0
426	20241031	120600	1187746	1995	1995	1995	1995	0
427	20241031	120500	1187746	1995	1995	1995	1995	0
428	20241031	120400	1187746	1995	1995	1995	1995	0
429	20241031	120300	1187746	1995	1995	1995	1995	0
430	20241031	120200	1187746	1995	1995	1995	1995	0
431	20241031	120100	1187746	1995	1995	1995	1995	0
432	20241031	120000	1187746	1995	1995	1995	1995	0
433	20241031	115900	1187746	1995	1995	1995	1995	0
434	20241031	115800	1187746	1995	1995	1995	1995	0
435	20241031	115700	1187746	1995	1995	1995	1995	0
436	20241031	115600	1187746	1995	1995	1995	1995	0
437	20241031	115500	1187746	1995	1995	1995	1995	0
438	20241031	115400	1187746	1995	1995	1995	1995	0
439	20241031	115300	1187746	1995	1995	1995	1995	0
440	20241031	115200	1187746	1995	1995	1995	1995	0
441	20241031	115100	1187746	1995	1995	1995	1995	0
442	20241031	115000	1187746	1995	1995	1995	1995	0
443	20241031	114900	1187746	1995	1995	1995	1995	0
444	20241031	114800	1187746	1995	1995	1995	1995	0
445	20241031	114700	1187746	1995	1995	1995	1995	0
446	20241031	114600	1187746	1995	1995	1995	1995	0
447	20241031	114500	1187746	1995	1995	1995	1995	0
448	20241031	114400	1187746	1995	1995	1995	1995	0
449	20241031	114300	1187746	1995	1995	1995	1995	0
450	20241031	114200	1187746	1995	1995	1995	1995	0
451	20241031	114100	1187746	1995	1995	1995	1995	0
452	20241031	114000	1187746	1995	1995	1995	1995	0
453	20241031	113900	1187746	1995	1995	1995	1995	0
454	20241031	113800	1187746	1995	1995	1995	1995	0
455	20241031	113700	1187746	1995	1995	1995	1995	0
456	20241031	113600	1187746	1995	1995	1995	1995	0
457	20241031	113500	1187746	1995	1995	1995	1995	0
458	20241031	113400	1187746	1995	1995	1995	1995	0
459	20241031	113300	1187746	1995	1995	1995	1995	0
460	20241031	113200	1187746	1995	1995	1995	1995	0
461	20241031	113100	1187746	1995	1995	1995	1995	0
462	20241031	113000	1187746	1995	1995	1995	1995	0
463	20241031	112900	1187746	1995	1995	1995	1995	0
464	20241031	112800	1187746	1995	1995	1995	1995	0
465	20241031	112700	1187746	1995	1995	1995	1995	0
466	20241031	112600	1187746	1995	1995	1995	1995	0
467	20241031	112500	1187746	1995	1995	1995	1995	0
468	20241031	112400	1187746	1995	1995	1995	1995	0
469	20241031	112300	1187746	1995	1995	1995	1995	0
470	20241031	112200	1187746	1995	1995	1995	1995	0
471	20241031	112100	1187746	1995	1995	1995	1995	0
472	20241031	112000	1187746	1995	1995	1995	1995	0
473	20241031	111900	1187746	1995	1995	1995	1995	0
474	20241031	111800	1187746	1995	1995	1995	1995	0
475	20241031	111700	1187746	1995	1995	1995	1995	0
476	20241031	111600	1187746	1995	1995	1995	1995	0
477	20241031	111500	1187746	1995	1995	1995	1995	0
478	20241031	111400	1187746	1995	1995	1995	1995	0
479	20241031	111300	1187746	1995	1995	1995	1995	0
480	20241031	111200	1187746	1995	1995	1995	1995	0
481	20241031	111100	1187746	1995	1995	1995	1995	0
482	20241031	111000	1187746	1995	1995	1995	1995	0
483	20241031	110900	1187746	1995	1995	1995	1995	0
484	20241031	110800	1187746	1995	1995	1995	1995	0
485	20241031	110700	1187746	1995	1995	1995	1995	1
486	20241031	110600	1185751	1997	1997	1997	1997	0
487	20241031	110500	1185751	1997	1997	1997	1997	0
488	20241031	110400	1185751	1997	1997	1997	1997	0
489	20241031	110300	1185751	1997	1997	1997	1997	0
490	20241031	110200	1185751	1997	1997	1997	1997	0
491	20241031	110100	1185751	1997	1997	1997	1997	0
492	20241031	110000	1185751	1997	1997	1997	1997	0
493	20241031	105900	1185751	1997	1997	1997	1997	0
494	20241031	105800	1185751	1997	1997	1997	1997	0
495	20241031	105700	1185751	1997	1997	1997	1997	0
496	20241031	105600	1185751	1997	1997	1997	1997	0
497	20241031	105500	1185751	1997	1997	1997	1997	0
498	20241031	105400	1185751	1997	1997	1997	1997	0
499	20241031	105300	1185751	1997	1997	1997	1997	0
500	20241031	105200	1185751	1997	1997	1997	1997	0
501	20241031	105100	1185751	1997	1997	1997	1997	0
502	20241031	105000	1185751	1997	1997	1997	1997	0
503	20241031	104900	1185751	1997	1997	1997	1997	0
504	20241031	104800	1185751	1997	1997	1997	1997	0
505	20241031	104700	1185751	1997	1997	1997	1997	0
506	20241031	104600	1185751	1997	1997	1997	1997	0
507	20241031	104500	1185751	1997	1997	1997	1997	0
508	20241031	104400	1185751	1997	1997	1997	1997	0
509	20241031	104300	1185751	1997	1997	1997	1997	0
510	20241031	104200	1185751	1997	1973	1997	1973	265
511	20241031	104100	659307	1973	1973	1973	1973	0
512	20241031	104000	659307	1973	1973	1973	1973	0
513	20241031	103900	659307	1973	1973	1973	1973	0
514	20241031	103800	659307	1973	1973	1973	1973	0
515	20241031	103700	659307	1973	1973	1973	1973	0
516	20241031	103600	659307	1973	1973	1973	1973	0
517	20241031	103500	659307	1973	1973	1973	1973	0
518	20241031	103400	659307	1973	1973	1973	1973	1
519	20241031	103300	657334	1962	1962	1962	1962	0
520	20241031	103200	657334	1962	1962	1962	1962	0
521	20241031	103100	657334	1962	1962	1962	1962	0
522	20241031	103000	657334	1962	1962	1962	1962	0
523	20241031	102900	657334	1962	1962	1962	1962	0
524	20241031	102800	657334	1962	1962	1962	1962	0
525	20241031	102700	657334	1962	1962	1962	1962	0
526	20241031	102600	657334	1962	1962	1962	1962	0
527	20241031	102500	657334	1962	1962	1962	1962	0
528	20241031	102400	657334	1962	1962	1962	1962	0
529	20241031	102300	657334	1962	1962	1962	1962	0
530	20241031	102200	657334	1962	1962	1962	1962	0
531	20241031	102100	657334	1962	1962	1962	1962	0
532	20241031	102000	657334	1962	1962	1962	1962	0
533	20241031	101900	657334	1962	1962	1962	1962	0
534	20241031	101800	657334	1962	1962	1962	1962	0
535	20241031	101700	657334	1962	1962	1962	1962	0
536	20241031	101600	657334	1962	1962	1962	1962	0
537	20241031	101500	657334	1962	1963	1963	1962	200
538	20241031	101400	264766	1961	1961	1961	1961	0
539	20241031	101300	264766	1961	1961	1961	1961	0
540	20241031	101200	264766	1961	1961	1961	1961	0
541	20241031	101100	264766	1961	1961	1961	1961	0
542	20241031	101000	264766	1961	1961	1961	1961	0
543	20241031	100900	264766	1961	1961	1961	1961	0
544	20241031	100800	264766	1961	1961	1961	1961	0
545	20241031	100700	264766	1961	1961	1961	1961	0
546	20241031	100600	264766	1961	1961	1961	1961	0
547	20241031	100500	264766	1961	1961	1961	1961	0
548	20241031	100400	264766	1961	1961	1961	1961	0
549	20241031	100300	264766	1961	1961	1961	1961	0
550	20241031	100200	264766	1961	1961	1961	1961	0
551	20241031	100100	264766	1961	1961	1961	1961	0
552	20241031	100000	264766	1961	1961	1961	1961	0
553	20241031	095900	264766	1961	1961	1961	1961	0
554	20241031	095800	264766	1961	1961	1961	1961	0
555	20241031	095700	264766	1961	1961	1961	1961	0
556	20241031	095600	264766	1961	1961	1961	1961	0
557	20241031	095500	264766	1961	1961	1961	1961	0
558	20241031	095400	264766	1961	1961	1961	1961	0
559	20241031	095300	264766	1961	1961	1961	1961	0
560	20241031	095200	264766	1961	1961	1961	1961	0
561	20241031	095100	264766	1961	1961	1961	1961	0
562	20241031	095000	264766	1961	1961	1961	1961	0
563	20241031	094900	264766	1961	1961	1961	1961	0
564	20241031	094800	264766	1961	1961	1961	1961	0
565	20241031	094700	264766	1961	1961	1961	1961	0
566	20241031	094600	264766	1961	1961	1961	1961	0
567	20241031	094500	264766	1961	1961	1961	1961	0
568	20241031	094400	264766	1961	1961	1961	1961	1
569	20241031	094300	262805	1975	1975	1975	1975	1
570	20241031	094200	260830	1975	1975	1975	1975	6
571	20241031	094100	248980	1975	1975	1975	1975	4
572	20241031	094000	241080	1960	1960	1960	1960	0
573	20241031	093900	241080	1960	1960	1960	1960	0
574	20241031	093800	241080	1960	1960	1960	1960	0
575	20241031	093700	241080	1960	1960	1960	1960	0
576	20241031	093600	241080	1960	1960	1960	1960	122
577	20241031	093500	1960	1960	1960	1960	1960	0
578	20241031	093400	1960	1960	1960	1960	1960	0
579	20241031	093300	1960	1960	1960	1960	1960	0
580	20241031	093200	1960	1960	1960	1960	1960	0
581	20241031	093100	1960	1960	1960	1960	1960	1
582	20241031	093000	0	1975	1975	1975	1975	0
583	20241031	092900	0	1975	1975	1975	1975	0
584	20241031	092800	0	1975	1975	1975	1975	0
585	20241031	092700	0	1975	1975	1975	1975	0
586	20241031	092600	0	1975	1975	1975	1975	0
587	20241031	092500	0	1975	1975	1975	1975	0
588	20241031	092400	0	1975	1975	1975	1975	0
589	20241031	092300	0	1975	1975	1975	1975	0
590	20241031	092200	0	1975	1975	1975	1975	0
591	20241031	092100	0	1975	1975	1975	1975	0
592	20241031	092000	0	1975	1975	1975	1975	0
593	20241031	091900	0	1975	1975	1975	1975	0
594	20241031	091800	0	1975	1975	1975	1975	0
595	20241031	091700	0	1975	1975	1975	1975	0
596	20241031	091600	0	1975	1975	1975	1975	0
597	20241031	091500	0	1975	1975	1975	1975	0
598	20241031	091400	0	1975	1975	1975	1975	0
599	20241031	091300	0	1975	1975	1975	1975	0
600	20241031	091200	0	1975	1975	1975	1975	0
601	20241031	091100	0	1975	1975	1975	1975	0
602	20241031	091000	0	1975	1975	1975	1975	0
603	20241031	090900	0	1975	1975	1975	1975	0
604	20241031	090800	0	1975	1975	1975	1975	0
605	20241031	090700	0	1975	1975	1975	1975	0
606	20241031	090600	0	1975	1975	1975	1975	0
607	20241031	090500	0	1975	1975	1975	1975	0
608	20241031	090400	0	1975	1975	1975	1975	0
609	20241031	090300	0	1975	1975	1975	1975	0
610	20241031	090200	0	1975	1975	1975	1975	0
611	20241031	090100	0	1975	1975	1975	1975	0
612	20241031	090000	0	1975	1975	1975	1975	0