KissMeData/024800/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190900	12208774	1985	1985	1985	1985	221
3	20241023	190800	12208774	1985	1985	1985	1985	0
4	20241023	190700	12208774	1985	1985	1985	1985	0
5	20241023	190600	12208774	1985	1985	1985	1985	0
6	20241023	190500	12208774	1985	1985	1985	1985	0
7	20241023	190400	12208774	1985	1985	1985	1985	0
8	20241023	190300	12208774	1985	1985	1985	1985	0
9	20241023	190200	12208774	1985	1985	1985	1985	0
10	20241023	190100	12208774	1985	1985	1985	1985	0
11	20241023	190000	12208774	1985	1985	1985	1985	0
12	20241023	185900	12208774	1985	1985	1985	1985	0
13	20241023	185800	12208774	1985	1985	1985	1985	0
14	20241023	185700	12208774	1985	1985	1985	1985	0
15	20241023	185600	12208774	1985	1985	1985	1985	0
16	20241023	185500	12208774	1985	1985	1985	1985	0
17	20241023	185400	12208774	1985	1985	1985	1985	0
18	20241023	185300	12208774	1985	1985	1985	1985	0
19	20241023	185200	12208774	1985	1985	1985	1985	0
20	20241023	185100	12208774	1985	1985	1985	1985	0
21	20241023	185000	12208774	1985	1985	1985	1985	0
22	20241023	184900	12208774	1985	1985	1985	1985	0
23	20241023	184800	12208774	1985	1985	1985	1985	0
24	20241023	184700	12208774	1985	1985	1985	1985	0
25	20241023	184600	12208774	1985	1985	1985	1985	0
26	20241023	184500	12208774	1985	1985	1985	1985	0
27	20241023	184400	12208774	1985	1985	1985	1985	0
28	20241023	184300	12208774	1985	1985	1985	1985	0
29	20241023	184200	12208774	1985	1985	1985	1985	0
30	20241023	184100	12208774	1985	1985	1985	1985	0
31	20241023	184000	12208774	1985	1985	1985	1985	0
32	20241023	183900	12208774	1985	1985	1985	1985	221
33	20241023	183800	12208774	1985	1985	1985	1985	0
34	20241023	183700	12208774	1985	1985	1985	1985	0
35	20241023	183600	12208774	1985	1985	1985	1985	0
36	20241023	183500	12208774	1985	1985	1985	1985	0
37	20241023	183400	12208774	1985	1985	1985	1985	0
38	20241023	183300	12208774	1985	1985	1985	1985	0
39	20241023	183200	12208774	1985	1985	1985	1985	0
40	20241023	183100	12208774	1985	1985	1985	1985	0
41	20241023	183000	12208774	1985	1985	1985	1985	0
42	20241023	182900	12208774	1985	1985	1985	1985	0
43	20241023	182800	12208774	1985	1985	1985	1985	0
44	20241023	182700	12208774	1985	1985	1985	1985	0
45	20241023	182600	12208774	1985	1985	1985	1985	0
46	20241023	182500	12208774	1985	1985	1985	1985	0
47	20241023	182400	12208774	1985	1985	1985	1985	0
48	20241023	182300	12208774	1985	1985	1985	1985	0
49	20241023	182200	12208774	1985	1985	1985	1985	0
50	20241023	182100	12208774	1985	1985	1985	1985	0
51	20241023	182000	12208774	1985	1985	1985	1985	0
52	20241023	181900	12208774	1985	1985	1985	1985	0
53	20241023	181800	12208774	1985	1985	1985	1985	0
54	20241023	181700	12208774	1985	1985	1985	1985	0
55	20241023	181600	12208774	1985	1985	1985	1985	0
56	20241023	181500	12208774	1985	1985	1985	1985	0
57	20241023	181400	12208774	1985	1985	1985	1985	0
58	20241023	181300	12208774	1985	1985	1985	1985	0
59	20241023	181200	12208774	1985	1985	1985	1985	0
60	20241023	181100	12208774	1985	1985	1985	1985	0
61	20241023	181000	12208774	1985	1985	1985	1985	0
62	20241023	180900	12208774	1985	1985	1985	1985	221
63	20241023	180800	12208774	1985	1985	1985	1985	0
64	20241023	180700	12208774	1985	1985	1985	1985	0
65	20241023	180600	12208774	1985	1985	1985	1985	0
66	20241023	180500	12208774	1985	1985	1985	1985	0
67	20241023	180400	12208774	1985	1985	1985	1985	0
68	20241023	180300	12208774	1985	1985	1985	1985	0
69	20241023	180200	12208774	1985	1985	1985	1985	0
70	20241023	180100	12208774	1985	1985	1985	1985	0
71	20241023	180000	12208774	1985	1985	1985	1985	0
72	20241023	175900	12208774	1985	1985	1985	1985	0
73	20241023	175800	12208774	1985	1985	1985	1985	0
74	20241023	175700	12208774	1985	1985	1985	1985	0
75	20241023	175600	12208774	1985	1985	1985	1985	0
76	20241023	175500	12208774	1985	1985	1985	1985	0
77	20241023	175400	12208774	1985	1985	1985	1985	0
78	20241023	175300	12208774	1985	1985	1985	1985	0
79	20241023	175200	12208774	1985	1985	1985	1985	0
80	20241023	175100	12208774	1985	1985	1985	1985	0
81	20241023	175000	12208774	1985	1985	1985	1985	0
82	20241023	174900	12208774	1985	1985	1985	1985	0
83	20241023	174800	12208774	1985	1985	1985	1985	0
84	20241023	174700	12208774	1985	1985	1985	1985	0
85	20241023	174600	12208774	1985	1985	1985	1985	0
86	20241023	174500	12208774	1985	1985	1985	1985	0
87	20241023	174400	12208774	1985	1985	1985	1985	0
88	20241023	174300	12208774	1985	1985	1985	1985	0
89	20241023	174200	12208774	1985	1985	1985	1985	0
90	20241023	174100	12208774	1985	1985	1985	1985	0
91	20241023	174000	12208774	1985	1985	1985	1985	0
92	20241023	173900	12208774	1985	1985	1985	1985	221
93	20241023	173800	12208774	1985	1985	1985	1985	0
94	20241023	173700	12208774	1985	1985	1985	1985	0
95	20241023	173600	12208774	1985	1985	1985	1985	0
96	20241023	173500	12208774	1985	1985	1985	1985	0
97	20241023	173400	12208774	1985	1985	1985	1985	0
98	20241023	173300	12208774	1985	1985	1985	1985	0
99	20241023	173200	12208774	1985	1985	1985	1985	0
100	20241023	173100	12208774	1985	1985	1985	1985	0
101	20241023	173000	12208774	1985	1985	1985	1985	0
102	20241023	172900	12208774	1985	1985	1985	1985	0
103	20241023	172800	12208774	1985	1985	1985	1985	0
104	20241023	172700	12208774	1985	1985	1985	1985	0
105	20241023	172600	12208774	1985	1985	1985	1985	0
106	20241023	172500	12208774	1985	1985	1985	1985	0
107	20241023	172400	12208774	1985	1985	1985	1985	0
108	20241023	172300	12208774	1985	1985	1985	1985	0
109	20241023	172200	12208774	1985	1985	1985	1985	0
110	20241023	172100	12208774	1985	1985	1985	1985	0
111	20241023	172000	12208774	1985	1985	1985	1985	0
112	20241023	171900	12208774	1985	1985	1985	1985	0
113	20241023	171800	12208774	1985	1985	1985	1985	0
114	20241023	171700	12208774	1985	1985	1985	1985	0
115	20241023	171600	12208774	1985	1985	1985	1985	0
116	20241023	171500	12208774	1985	1985	1985	1985	0
117	20241023	171400	12208774	1985	1985	1985	1985	0
118	20241023	171300	12208774	1985	1985	1985	1985	0
119	20241023	171200	12208774	1985	1985	1985	1985	0
120	20241023	171100	12208774	1985	1985	1985	1985	0
121	20241023	171000	12208774	1985	1985	1985	1985	0
122	20241023	170900	12208774	1985	1985	1985	1985	221
123	20241023	170800	12208774	1985	1985	1985	1985	0
124	20241023	170700	12208774	1985	1985	1985	1985	0
125	20241023	170600	12208774	1985	1985	1985	1985	0
126	20241023	170500	12208774	1985	1985	1985	1985	0
127	20241023	170400	12208774	1985	1985	1985	1985	0
128	20241023	170300	12208774	1985	1985	1985	1985	0
129	20241023	170200	12208774	1985	1985	1985	1985	0
130	20241023	170100	12208774	1985	1985	1985	1985	0
131	20241023	170000	12208774	1985	1985	1985	1985	0
132	20241023	165900	12208774	1985	1985	1985	1985	0
133	20241023	165800	12208774	1985	1985	1985	1985	0
134	20241023	165700	12208774	1985	1985	1985	1985	0
135	20241023	165600	12208774	1985	1985	1985	1985	0
136	20241023	165500	12208774	1985	1985	1985	1985	0
137	20241023	165400	12208774	1985	1985	1985	1985	0
138	20241023	165300	12208774	1985	1985	1985	1985	0
139	20241023	165200	12208774	1985	1985	1985	1985	0
140	20241023	165100	12208774	1985	1985	1985	1985	0
141	20241023	165000	12208774	1985	1985	1985	1985	0
142	20241023	164900	12208774	1985	1985	1985	1985	0
143	20241023	164800	12208774	1985	1985	1985	1985	0
144	20241023	164700	12208774	1985	1985	1985	1985	0
145	20241023	164600	12208774	1985	1985	1985	1985	0
146	20241023	164500	12208774	1985	1985	1985	1985	0
147	20241023	164400	12208774	1985	1985	1985	1985	0
148	20241023	164300	12208774	1985	1985	1985	1985	0
149	20241023	164200	12208774	1985	1985	1985	1985	0
150	20241023	164100	12208774	1985	1985	1985	1985	0
151	20241023	164000	12208774	1985	1985	1985	1985	0
152	20241023	163900	12208774	1985	1985	1985	1985	221
153	20241023	163800	12208774	1985	1985	1985	1985	0
154	20241023	163700	12208774	1985	1985	1985	1985	0
155	20241023	163600	12208774	1985	1985	1985	1985	0
156	20241023	163500	12208774	1985	1985	1985	1985	0
157	20241023	163400	12208774	1985	1985	1985	1985	0
158	20241023	163300	12208774	1985	1985	1985	1985	0
159	20241023	163200	12208774	1985	1985	1985	1985	0
160	20241023	163100	12208774	1985	1985	1985	1985	0
161	20241023	163000	12208774	1985	1985	1985	1985	0
162	20241023	162900	12208774	1985	1985	1985	1985	0
163	20241023	162800	12208774	1985	1985	1985	1985	0
164	20241023	162700	12208774	1985	1985	1985	1985	0
165	20241023	162600	12208774	1985	1985	1985	1985	0
166	20241023	162500	12208774	1985	1985	1985	1985	0
167	20241023	162400	12208774	1985	1985	1985	1985	0
168	20241023	162300	12208774	1985	1985	1985	1985	0
169	20241023	162200	12208774	1985	1985	1985	1985	0
170	20241023	162100	12208774	1985	1985	1985	1985	0
171	20241023	162000	12208774	1985	1985	1985	1985	0
172	20241023	161900	12208774	1985	1985	1985	1985	0
173	20241023	161800	12208774	1985	1985	1985	1985	0
174	20241023	161700	12208774	1985	1985	1985	1985	0
175	20241023	161600	12208774	1985	1985	1985	1985	0
176	20241023	161500	12208774	1985	1985	1985	1985	0
177	20241023	161400	12208774	1985	1985	1985	1985	0
178	20241023	161300	12208774	1985	1985	1985	1985	0
179	20241023	161200	12208774	1985	1985	1985	1985	0
180	20241023	161100	12208774	1985	1985	1985	1985	0
181	20241023	161000	12208774	1985	1985	1985	1985	0
182	20241023	160900	12208774	1985	1985	1985	1985	221
183	20241023	160800	12208774	1985	1985	1985	1985	0
184	20241023	160700	12208774	1985	1985	1985	1985	0
185	20241023	160600	12208774	1985	1985	1985	1985	0
186	20241023	160500	12208774	1985	1985	1985	1985	0
187	20241023	160400	12208774	1985	1985	1985	1985	0
188	20241023	160300	12208774	1985	1985	1985	1985	0
189	20241023	160200	12208774	1985	1985	1985	1985	0
190	20241023	160100	12208774	1985	1985	1985	1985	0
191	20241023	160000	12208774	1985	1985	1985	1985	0
192	20241023	155900	12208774	1985	1985	1985	1985	0
193	20241023	155800	12208774	1985	1985	1985	1985	0
194	20241023	155700	12208774	1985	1985	1985	1985	0
195	20241023	155600	12208774	1985	1985	1985	1985	0
196	20241023	155500	12208774	1985	1985	1985	1985	0
197	20241023	155400	12208774	1985	1985	1985	1985	0
198	20241023	155300	12208774	1985	1985	1985	1985	0
199	20241023	155200	12208774	1985	1985	1985	1985	0
200	20241023	155100	12208774	1985	1985	1985	1985	0
201	20241023	155000	12208774	1985	1985	1985	1985	0
202	20241023	154900	12208774	1985	1985	1985	1985	0
203	20241023	154800	12208774	1985	1985	1985	1985	0
204	20241023	154700	12208774	1985	1985	1985	1985	0
205	20241023	154600	12208774	1985	1985	1985	1985	0
206	20241023	154500	12208774	1985	1985	1985	1985	0
207	20241023	154400	12208774	1985	1985	1985	1985	0
208	20241023	154300	12208774	1985	1985	1985	1985	0
209	20241023	154200	12208774	1985	1985	1985	1985	0
210	20241023	154100	12208774	1985	1985	1985	1985	0
211	20241023	154000	12208774	1985	1985	1985	1985	0
212	20241023	153900	12208774	1985	1985	1985	1985	221
213	20241023	153800	12208774	1985	1985	1985	1985	0
214	20241023	153700	12208774	1985	1985	1985	1985	0
215	20241023	153600	12208774	1985	1985	1985	1985	0
216	20241023	153500	12208774	1985	1985	1985	1985	0
217	20241023	153400	12208774	1985	1985	1985	1985	0
218	20241023	153300	12208774	1985	1985	1985	1985	0
219	20241023	153200	12208774	1985	1985	1985	1985	0
220	20241023	153100	12208774	1985	1985	1985	1985	0
221	20241023	153000	12208774	1985	1985	1985	1985	221
222	20241023	152900	11770089	1985	1985	1985	1985	0
223	20241023	152800	11770089	1985	1985	1985	1985	0
224	20241023	152700	11770089	1985	1985	1985	1985	0
225	20241023	152600	11770089	1985	1985	1985	1985	0
226	20241023	152500	11770089	1985	1985	1985	1985	0
227	20241023	152400	11770089	1985	1985	1985	1985	0
228	20241023	152300	11770089	1985	1985	1985	1985	0
229	20241023	152200	11770089	1985	1985	1985	1985	0
230	20241023	152100	11770089	1985	1985	1985	1985	0
231	20241023	152000	11770089	1985	1985	1985	1985	0
232	20241023	151900	11770089	1985	1985	1985	1985	0
233	20241023	151800	11770089	1985	1985	1985	1985	0
234	20241023	151700	11770089	1985	1985	1985	1985	0
235	20241023	151600	11770089	1985	1983	1985	1983	8
236	20241023	151500	11754223	1975	1976	1976	1975	1184
237	20241023	151400	9415784	1976	1976	1976	1976	63
238	20241023	151300	9291296	1976	1976	1976	1976	0
239	20241023	151200	9291296	1976	1976	1976	1976	0
240	20241023	151100	9291296	1976	1976	1976	1976	0
241	20241023	151000	9291296	1976	1976	1976	1976	0
242	20241023	150900	9291296	1976	1976	1976	1976	0
243	20241023	150800	9291296	1976	1976	1976	1976	0
244	20241023	150700	9291296	1976	1976	1976	1976	0
245	20241023	150600	9291296	1976	1976	1976	1976	0
246	20241023	150500	9291296	1976	1976	1976	1976	0
247	20241023	150400	9291296	1976	1976	1976	1976	0
248	20241023	150300	9291296	1976	1976	1976	1976	0
249	20241023	150200	9291296	1976	1976	1976	1976	0
250	20241023	150100	9291296	1976	1976	1976	1976	0
251	20241023	150000	9291296	1976	1976	1976	1976	0
252	20241023	145900	9291296	1976	1977	1977	1976	504
253	20241023	145800	8295332	1977	1977	1977	1977	0
254	20241023	145700	8295332	1977	1978	1978	1977	2
255	20241023	145600	8291377	1979	1979	1979	1979	0
256	20241023	145500	8291377	1979	1979	1979	1979	0
257	20241023	145400	8291377	1979	1979	1979	1979	1
258	20241023	145300	8289398	1980	1980	1980	1980	1
259	20241023	145200	8287418	1969	1969	1969	1969	0
260	20241023	145100	8287418	1969	1969	1969	1969	0
261	20241023	145000	8287418	1969	1969	1969	1969	0
262	20241023	144900	8287418	1969	1969	1969	1969	0
263	20241023	144800	8287418	1969	1969	1969	1969	0
264	20241023	144700	8287418	1969	1969	1969	1969	0
265	20241023	144600	8287418	1969	1969	1969	1969	0
266	20241023	144500	8287418	1969	1969	1969	1969	0
267	20241023	144400	8287418	1969	1969	1969	1969	0
268	20241023	144300	8287418	1969	1969	1969	1969	0
269	20241023	144200	8287418	1969	1969	1969	1969	0
270	20241023	144100	8287418	1969	1969	1969	1969	0
271	20241023	144000	8287418	1969	1969	1969	1969	0
272	20241023	143900	8287418	1969	1969	1969	1969	0
273	20241023	143800	8287418	1969	1969	1969	1969	0
274	20241023	143700	8287418	1969	1969	1969	1969	0
275	20241023	143600	8287418	1969	1969	1969	1969	0
276	20241023	143500	8287418	1969	1969	1969	1969	0
277	20241023	143400	8287418	1969	1969	1969	1969	0
278	20241023	143300	8287418	1969	1969	1969	1969	0
279	20241023	143200	8287418	1969	1969	1969	1969	0
280	20241023	143100	8287418	1969	1969	1969	1969	0
281	20241023	143000	8287418	1969	1969	1969	1969	0
282	20241023	142900	8287418	1969	1969	1969	1969	0
283	20241023	142800	8287418	1969	1969	1969	1969	0
284	20241023	142700	8287418	1969	1969	1969	1969	0
285	20241023	142600	8287418	1969	1969	1969	1969	0
286	20241023	142500	8287418	1969	1969	1969	1969	0
287	20241023	142400	8287418	1969	1969	1969	1969	0
288	20241023	142300	8287418	1969	1969	1969	1969	0
289	20241023	142200	8287418	1969	1969	1969	1969	0
290	20241023	142100	8287418	1969	1969	1969	1969	0
291	20241023	142000	8287418	1969	1969	1969	1969	0
292	20241023	141900	8287418	1969	1969	1969	1969	0
293	20241023	141800	8287418	1969	1969	1969	1969	0
294	20241023	141700	8287418	1969	1969	1969	1969	0
295	20241023	141600	8287418	1969	1969	1969	1969	0
296	20241023	141500	8287418	1969	1969	1969	1969	0
297	20241023	141400	8287418	1969	1969	1969	1969	0
298	20241023	141300	8287418	1969	1969	1969	1969	0
299	20241023	141200	8287418	1969	1969	1969	1969	0
300	20241023	141100	8287418	1969	1969	1969	1969	0
301	20241023	141000	8287418	1969	1969	1969	1969	0
302	20241023	140900	8287418	1969	1969	1969	1969	0
303	20241023	140800	8287418	1969	1969	1969	1969	0
304	20241023	140700	8287418	1969	1969	1969	1969	0
305	20241023	140600	8287418	1969	1969	1969	1969	0
306	20241023	140500	8287418	1969	1969	1969	1969	0
307	20241023	140400	8287418	1969	1969	1969	1969	0
308	20241023	140300	8287418	1969	1969	1969	1969	0
309	20241023	140200	8287418	1969	1969	1969	1969	0
310	20241023	140100	8287418	1969	1969	1969	1969	0
311	20241023	140000	8287418	1969	1969	1969	1969	0
312	20241023	135900	8287418	1969	1969	1969	1969	0
313	20241023	135800	8287418	1969	1969	1969	1969	0
314	20241023	135700	8287418	1969	1983	1983	1969	11
315	20241023	135600	8265619	1983	1983	1983	1983	0
316	20241023	135500	8265619	1983	1983	1983	1983	0
317	20241023	135400	8265619	1983	1983	1983	1983	0
318	20241023	135300	8265619	1983	1983	1983	1983	0
319	20241023	135200	8265619	1983	1983	1983	1983	0
320	20241023	135100	8265619	1983	1983	1983	1983	0
321	20241023	135000	8265619	1983	1983	1983	1983	0
322	20241023	134900	8265619	1983	1983	1983	1983	0
323	20241023	134800	8265619	1983	1983	1983	1983	0
324	20241023	134700	8265619	1983	1983	1983	1983	0
325	20241023	134600	8265619	1983	1983	1983	1983	0
326	20241023	134500	8265619	1983	1983	1983	1983	0
327	20241023	134400	8265619	1983	1983	1983	1983	0
328	20241023	134300	8265619	1983	1983	1983	1983	0
329	20241023	134200	8265619	1983	1983	1983	1983	0
330	20241023	134100	8265619	1983	1983	1983	1983	0
331	20241023	134000	8265619	1983	1983	1983	1983	0
332	20241023	133900	8265619	1983	1983	1983	1983	0
333	20241023	133800	8265619	1983	1983	1983	1983	0
334	20241023	133700	8265619	1983	1983	1983	1983	0
335	20241023	133600	8265619	1983	1983	1983	1983	0
336	20241023	133500	8265619	1983	1983	1983	1983	0
337	20241023	133400	8265619	1983	1983	1983	1983	0
338	20241023	133300	8265619	1983	1983	1983	1983	0
339	20241023	133200	8265619	1983	1983	1983	1983	0
340	20241023	133100	8265619	1983	1983	1983	1983	0
341	20241023	133000	8265619	1983	1983	1983	1983	0
342	20241023	132900	8265619	1983	1983	1983	1983	0
343	20241023	132800	8265619	1983	1983	1983	1983	0
344	20241023	132700	8265619	1983	1983	1983	1983	0
345	20241023	132600	8265619	1983	1983	1983	1983	0
346	20241023	132500	8265619	1983	1983	1983	1983	0
347	20241023	132400	8265619	1983	1983	1983	1983	0
348	20241023	132300	8265619	1983	1983	1983	1983	3
349	20241023	132200	8259670	1984	1984	1984	1984	0
350	20241023	132100	8259670	1984	1984	1984	1984	0
351	20241023	132000	8259670	1984	1984	1984	1984	0
352	20241023	131900	8259670	1984	1984	1984	1984	0
353	20241023	131800	8259670	1984	1984	1984	1984	0
354	20241023	131700	8259670	1984	1984	1984	1984	0
355	20241023	131600	8259670	1984	1984	1984	1984	0
356	20241023	131500	8259670	1984	1984	1984	1984	0
357	20241023	131400	8259670	1984	1984	1984	1984	0
358	20241023	131300	8259670	1984	1984	1984	1984	0
359	20241023	131200	8259670	1984	1984	1984	1984	0
360	20241023	131100	8259670	1984	1984	1984	1984	0
361	20241023	131000	8259670	1984	1984	1984	1984	0
362	20241023	130900	8259670	1984	1984	1984	1984	0
363	20241023	130800	8259670	1984	1984	1984	1984	0
364	20241023	130700	8259670	1984	1984	1984	1984	0
365	20241023	130600	8259670	1984	1984	1984	1984	0
366	20241023	130500	8259670	1984	1984	1984	1984	0
367	20241023	130400	8259670	1984	1984	1984	1984	0
368	20241023	130300	8259670	1984	1984	1984	1984	0
369	20241023	130200	8259670	1984	1984	1984	1984	0
370	20241023	130100	8259670	1984	1984	1984	1984	0
371	20241023	130000	8259670	1984	1984	1984	1984	0
372	20241023	125900	8259670	1984	1984	1984	1984	0
373	20241023	125800	8259670	1984	1984	1984	1984	0
374	20241023	125700	8259670	1984	1984	1984	1984	0
375	20241023	125600	8259670	1984	1984	1984	1984	0
376	20241023	125500	8259670	1984	1984	1984	1984	0
377	20241023	125400	8259670	1984	1984	1984	1984	0
378	20241023	125300	8259670	1984	1984	1984	1984	0
379	20241023	125200	8259670	1984	1984	1984	1984	0
380	20241023	125100	8259670	1984	1984	1984	1984	0
381	20241023	125000	8259670	1984	1984	1984	1984	0
382	20241023	124900	8259670	1984	1984	1984	1984	0
383	20241023	124800	8259670	1984	1984	1984	1984	0
384	20241023	124700	8259670	1984	1984	1984	1984	0
385	20241023	124600	8259670	1984	1984	1984	1984	0
386	20241023	124500	8259670	1984	1984	1984	1984	0
387	20241023	124400	8259670	1984	1984	1984	1984	0
388	20241023	124300	8259670	1984	1984	1984	1984	0
389	20241023	124200	8259670	1984	1984	1984	1984	0
390	20241023	124100	8259670	1984	1984	1984	1984	0
391	20241023	124000	8259670	1984	1984	1984	1984	0
392	20241023	123900	8259670	1984	1984	1984	1984	0
393	20241023	123800	8259670	1984	1984	1984	1984	0
394	20241023	123700	8259670	1984	1984	1984	1984	0
395	20241023	123600	8259670	1984	1984	1984	1984	0
396	20241023	123500	8259670	1984	1984	1984	1984	0
397	20241023	123400	8259670	1984	1984	1984	1984	0
398	20241023	123300	8259670	1984	1984	1984	1984	0
399	20241023	123200	8259670	1984	1984	1984	1984	0
400	20241023	123100	8259670	1984	1984	1984	1984	0
401	20241023	123000	8259670	1984	1984	1984	1984	0
402	20241023	122900	8259670	1984	1984	1984	1984	0
403	20241023	122800	8259670	1984	1984	1984	1984	0
404	20241023	122700	8259670	1984	1984	1984	1984	0
405	20241023	122600	8259670	1984	1984	1984	1984	0
406	20241023	122500	8259670	1984	1984	1984	1984	0
407	20241023	122400	8259670	1984	1984	1984	1984	0
408	20241023	122300	8259670	1984	1984	1984	1984	0
409	20241023	122200	8259670	1984	1984	1984	1984	0
410	20241023	122100	8259670	1984	1984	1984	1984	0
411	20241023	122000	8259670	1984	1984	1984	1984	0
412	20241023	121900	8259670	1984	1984	1984	1984	0
413	20241023	121800	8259670	1984	1984	1984	1984	1
414	20241023	121700	8257686	1971	1971	1971	1971	0
415	20241023	121600	8257686	1971	1971	1971	1971	3
416	20241023	121500	8251773	1983	1983	1983	1983	0
417	20241023	121400	8251773	1983	1983	1983	1983	0
418	20241023	121300	8251773	1983	1983	1983	1983	0
419	20241023	121200	8251773	1983	1983	1983	1983	0
420	20241023	121100	8251773	1983	1983	1983	1983	0
421	20241023	121000	8251773	1983	1983	1983	1983	0
422	20241023	120900	8251773	1983	1983	1983	1983	0
423	20241023	120800	8251773	1983	1983	1983	1983	0
424	20241023	120700	8251773	1983	1983	1983	1983	0
425	20241023	120600	8251773	1983	1983	1983	1983	0
426	20241023	120500	8251773	1983	1983	1983	1983	0
427	20241023	120400	8251773	1983	1983	1983	1983	0
428	20241023	120300	8251773	1983	1983	1983	1983	0
429	20241023	120200	8251773	1983	1983	1983	1983	0
430	20241023	120100	8251773	1983	1983	1983	1983	0
431	20241023	120000	8251773	1983	1983	1983	1983	0
432	20241023	115900	8251773	1983	1983	1983	1983	0
433	20241023	115800	8251773	1983	1983	1983	1983	0
434	20241023	115700	8251773	1983	1983	1983	1983	0
435	20241023	115600	8251773	1983	1983	1983	1983	0
436	20241023	115500	8251773	1983	1983	1983	1983	0
437	20241023	115400	8251773	1983	1983	1983	1983	0
438	20241023	115300	8251773	1983	1983	1983	1983	0
439	20241023	115200	8251773	1983	1983	1983	1983	0
440	20241023	115100	8251773	1983	1983	1983	1983	0
441	20241023	115000	8251773	1983	1983	1983	1983	0
442	20241023	114900	8251773	1983	1983	1983	1983	0
443	20241023	114800	8251773	1983	1983	1983	1983	0
444	20241023	114700	8251773	1983	1983	1983	1983	0
445	20241023	114600	8251773	1983	1983	1983	1983	0
446	20241023	114500	8251773	1983	1983	1983	1983	0
447	20241023	114400	8251773	1983	1983	1983	1983	0
448	20241023	114300	8251773	1983	1983	1983	1983	0
449	20241023	114200	8251773	1983	1983	1983	1983	0
450	20241023	114100	8251773	1983	1983	1983	1983	0
451	20241023	114000	8251773	1983	1983	1983	1983	0
452	20241023	113900	8251773	1983	1983	1983	1983	0
453	20241023	113800	8251773	1983	1983	1983	1983	0
454	20241023	113700	8251773	1983	1983	1983	1983	0
455	20241023	113600	8251773	1983	1983	1983	1983	0
456	20241023	113500	8251773	1983	1983	1983	1983	0
457	20241023	113400	8251773	1983	1983	1983	1983	0
458	20241023	113300	8251773	1983	1983	1983	1983	0
459	20241023	113200	8251773	1983	1983	1983	1983	0
460	20241023	113100	8251773	1983	1983	1983	1983	0
461	20241023	113000	8251773	1983	1983	1983	1983	0
462	20241023	112900	8251773	1983	1983	1983	1983	0
463	20241023	112800	8251773	1983	1983	1983	1983	0
464	20241023	112700	8251773	1983	1983	1983	1983	0
465	20241023	112600	8251773	1983	1983	1983	1983	0
466	20241023	112500	8251773	1983	1983	1983	1983	0
467	20241023	112400	8251773	1983	1983	1983	1983	35
468	20241023	112300	8182368	1983	1983	1983	1983	0
469	20241023	112200	8182368	1983	1983	1983	1983	0
470	20241023	112100	8182368	1983	1983	1983	1983	15
471	20241023	112000	8152623	1968	1968	1968	1968	0
472	20241023	111900	8152623	1968	1968	1968	1968	0
473	20241023	111800	8152623	1968	1968	1968	1968	5
474	20241023	111700	8142783	1967	1967	1967	1967	0
475	20241023	111600	8142783	1967	1967	1967	1967	0
476	20241023	111500	8142783	1967	1967	1967	1967	0
477	20241023	111400	8142783	1967	1967	1967	1967	9
478	20241023	111300	8125080	1983	1983	1983	1983	0
479	20241023	111200	8125080	1983	1983	1983	1983	1
480	20241023	111100	8123097	1963	1963	1963	1963	0
481	20241023	111000	8123097	1963	1984	1984	1963	55
482	20241023	110900	8014082	1984	1984	1984	1984	0
483	20241023	110800	8014082	1984	1984	1984	1984	0
484	20241023	110700	8014082	1984	1984	1984	1984	0
485	20241023	110600	8014082	1984	1984	1984	1984	0
486	20241023	110500	8014082	1984	1984	1984	1984	0
487	20241023	110400	8014082	1984	1984	1984	1984	0
488	20241023	110300	8014082	1984	1984	1984	1984	0
489	20241023	110200	8014082	1984	1984	1984	1984	0
490	20241023	110100	8014082	1984	1984	1984	1984	0
491	20241023	110000	8014082	1984	1984	1984	1984	0
492	20241023	105900	8014082	1984	1984	1984	1984	0
493	20241023	105800	8014082	1984	1984	1984	1984	0
494	20241023	105700	8014082	1984	1984	1984	1984	0
495	20241023	105600	8014082	1984	1984	1984	1984	1
496	20241023	105500	8012098	1985	1985	1985	1985	0
497	20241023	105400	8012098	1985	1985	1985	1985	0
498	20241023	105300	8012098	1985	1985	1985	1985	0
499	20241023	105200	8012098	1985	1985	1985	1985	0
500	20241023	105100	8012098	1985	1985	1985	1985	0
501	20241023	105000	8012098	1985	1985	1985	1985	0
502	20241023	104900	8012098	1985	1985	1985	1985	0
503	20241023	104800	8012098	1985	1985	1985	1985	0
504	20241023	104700	8012098	1985	1985	1985	1985	0
505	20241023	104600	8012098	1985	1985	1985	1985	0
506	20241023	104500	8012098	1985	1985	1985	1985	0
507	20241023	104400	8012098	1985	1985	1985	1985	0
508	20241023	104300	8012098	1985	1985	1985	1985	0
509	20241023	104200	8012098	1985	1985	1985	1985	0
510	20241023	104100	8012098	1985	1985	1985	1985	0
511	20241023	104000	8012098	1985	1985	1985	1985	0
512	20241023	103900	8012098	1985	1985	1985	1985	0
513	20241023	103800	8012098	1985	1985	1985	1985	0
514	20241023	103700	8012098	1985	1985	1985	1985	0
515	20241023	103600	8012098	1985	1985	1985	1985	0
516	20241023	103500	8012098	1985	1985	1985	1985	0
517	20241023	103400	8012098	1985	1985	1985	1985	0
518	20241023	103300	8012098	1985	1985	1985	1985	0
519	20241023	103200	8012098	1985	1985	1985	1985	0
520	20241023	103100	8012098	1985	1985	1985	1985	0
521	20241023	103000	8012098	1985	1985	1985	1985	0
522	20241023	102900	8012098	1985	1985	1985	1985	0
523	20241023	102800	8012098	1985	1985	1985	1985	0
524	20241023	102700	8012098	1985	1985	1985	1985	0
525	20241023	102600	8012098	1985	1985	1985	1985	0
526	20241023	102500	8012098	1985	1974	1985	1951	1675
527	20241023	102400	4713929	1971	1971	1971	1971	0
528	20241023	102300	4713929	1971	1971	1971	1971	0
529	20241023	102200	4713929	1971	1971	1971	1971	0
530	20241023	102100	4713929	1971	1971	1971	1971	0
531	20241023	102000	4713929	1971	1971	1971	1971	0
532	20241023	101900	4713929	1971	1971	1971	1971	0
533	20241023	101800	4713929	1971	1971	1971	1971	0
534	20241023	101700	4713929	1971	1971	1971	1971	0
535	20241023	101600	4713929	1971	1971	1971	1971	0
536	20241023	101500	4713929	1971	1971	1971	1971	0
537	20241023	101400	4713929	1971	1971	1971	1971	0
538	20241023	101300	4713929	1971	1971	1971	1971	0
539	20241023	101200	4713929	1971	1971	1971	1971	0
540	20241023	101100	4713929	1971	1971	1971	1971	0
541	20241023	101000	4713929	1971	1971	1971	1971	0
542	20241023	100900	4713929	1971	1971	1971	1971	0
543	20241023	100800	4713929	1971	1971	1971	1971	0
544	20241023	100700	4713929	1971	1971	1971	1971	0
545	20241023	100600	4713929	1971	1971	1971	1971	0
546	20241023	100500	4713929	1971	1971	1971	1971	0
547	20241023	100400	4713929	1971	1971	1971	1971	0
548	20241023	100300	4713929	1971	1971	1971	1971	0
549	20241023	100200	4713929	1971	1971	1971	1971	0
550	20241023	100100	4713929	1971	1971	1971	1971	0
551	20241023	100000	4713929	1971	1971	1971	1971	0
552	20241023	095900	4713929	1971	1971	1971	1971	1
553	20241023	095800	4711958	1988	1988	1988	1988	0
554	20241023	095700	4711958	1988	1988	1988	1988	0
555	20241023	095600	4711958	1988	1988	1988	1988	0
556	20241023	095500	4711958	1988	1988	1988	1988	0
557	20241023	095400	4711958	1988	1988	1988	1988	0
558	20241023	095300	4711958	1988	1988	1988	1988	0
559	20241023	095200	4711958	1988	1988	1988	1988	0
560	20241023	095100	4711958	1988	1988	1988	1988	0
561	20241023	095000	4711958	1988	1988	1988	1988	0
562	20241023	094900	4711958	1988	1988	1988	1988	0
563	20241023	094800	4711958	1988	1988	1988	1988	0
564	20241023	094700	4711958	1988	1975	1988	1975	1270
565	20241023	094600	2187523	1975	1975	1975	1975	0
566	20241023	094500	2187523	1975	1975	1975	1975	0
567	20241023	094400	2187523	1975	1975	1975	1975	0
568	20241023	094300	2187523	1975	1975	1975	1975	0
569	20241023	094200	2187523	1975	1975	1975	1975	4
570	20241023	094100	2179623	1970	1970	1970	1970	0
571	20241023	094000	2179623	1970	1970	1970	1970	0
572	20241023	093900	2179623	1970	1970	1970	1970	0
573	20241023	093800	2179623	1970	1970	1970	1970	0
574	20241023	093700	2179623	1970	1970	1970	1970	0
575	20241023	093600	2179623	1970	1970	1970	1970	861
576	20241023	093500	483453	1970	1970	1970	1970	0
577	20241023	093400	483453	1970	1970	1970	1970	0
578	20241023	093300	483453	1970	1970	1970	1970	10
579	20241023	093200	463753	1971	1971	1971	1971	31
580	20241023	093100	402652	1971	1971	1971	1971	0
581	20241023	093000	402652	1971	1971	1971	1971	6
582	20241023	092900	390826	1971	1971	1971	1971	0
583	20241023	092800	390826	1971	1971	1971	1971	0
584	20241023	092700	390826	1971	1971	1971	1971	0
585	20241023	092600	390826	1971	1974	1974	1971	124
586	20241023	092500	146098	1974	1974	1974	1974	0
587	20241023	092400	146098	1974	1974	1974	1974	0
588	20241023	092300	146098	1974	1974	1974	1974	0
589	20241023	092200	146098	1974	1974	1974	1974	0
590	20241023	092100	146098	1974	1974	1974	1974	0
591	20241023	092000	146098	1974	1974	1974	1974	50
592	20241023	091900	47398	1974	1974	1974	1974	2
593	20241023	091800	43450	1975	1975	1975	1975	0
594	20241023	091700	43450	1975	1975	1975	1975	21
595	20241023	091600	1975	1975	1975	1975	1975	0
596	20241023	091500	1975	1975	1975	1975	1975	0
597	20241023	091400	1975	1975	1975	1975	1975	0
598	20241023	091300	1975	1975	1975	1975	1975	1
599	20241023	091200	0	1989	1989	1989	1989	0
600	20241023	091100	0	1989	1989	1989	1989	0
601	20241023	091000	0	1989	1989	1989	1989	0
602	20241023	090900	0	1989	1989	1989	1989	0
603	20241023	090800	0	1989	1989	1989	1989	0
604	20241023	090700	0	1989	1989	1989	1989	0
605	20241023	090600	0	1989	1989	1989	1989	0
606	20241023	090500	0	1989	1989	1989	1989	0
607	20241023	090400	0	1989	1989	1989	1989	0
608	20241023	090300	0	1989	1989	1989	1989	0
609	20241023	090200	0	1989	1989	1989	1989	0
610	20241023	090100	0	1989	1989	1989	1989	0
611	20241023	090000	0	1989	1989	1989	1989	0