KissMeData/477340/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	212500	4899365	1992	1992	1992	1992	1500
3	20241025	212400	4899365	1992	1992	1992	1992	0
4	20241025	212300	4899365	1992	1992	1992	1992	0
5	20241025	212200	4899365	1992	1992	1992	1992	0
6	20241025	212100	4899365	1992	1992	1992	1992	0
7	20241025	212000	4899365	1992	1992	1992	1992	0
8	20241025	211900	4899365	1992	1992	1992	1992	0
9	20241025	211800	4899365	1992	1992	1992	1992	0
10	20241025	211700	4899365	1992	1992	1992	1992	0
11	20241025	211600	4899365	1992	1992	1992	1992	0
12	20241025	211500	4899365	1992	1992	1992	1992	0
13	20241025	211400	4899365	1992	1992	1992	1992	0
14	20241025	211300	4899365	1992	1992	1992	1992	0
15	20241025	211200	4899365	1992	1992	1992	1992	0
16	20241025	211100	4899365	1992	1992	1992	1992	0
17	20241025	211000	4899365	1992	1992	1992	1992	0
18	20241025	210900	4899365	1992	1992	1992	1992	0
19	20241025	210800	4899365	1992	1992	1992	1992	0
20	20241025	210700	4899365	1992	1992	1992	1992	0
21	20241025	210600	4899365	1992	1992	1992	1992	0
22	20241025	210500	4899365	1992	1992	1992	1992	0
23	20241025	210400	4899365	1992	1992	1992	1992	0
24	20241025	210300	4899365	1992	1992	1992	1992	0
25	20241025	210200	4899365	1992	1992	1992	1992	0
26	20241025	210100	4899365	1992	1992	1992	1992	0
27	20241025	210000	4899365	1992	1992	1992	1992	0
28	20241025	205900	4899365	1992	1992	1992	1992	0
29	20241025	205800	4899365	1992	1992	1992	1992	0
30	20241025	205700	4899365	1992	1992	1992	1992	0
31	20241025	205600	4899365	1992	1992	1992	1992	0
32	20241025	205500	4899365	1992	1992	1992	1992	1500
33	20241025	205400	4899365	1992	1992	1992	1992	0
34	20241025	205300	4899365	1992	1992	1992	1992	0
35	20241025	205200	4899365	1992	1992	1992	1992	0
36	20241025	205100	4899365	1992	1992	1992	1992	0
37	20241025	205000	4899365	1992	1992	1992	1992	0
38	20241025	204900	4899365	1992	1992	1992	1992	0
39	20241025	204800	4899365	1992	1992	1992	1992	0
40	20241025	204700	4899365	1992	1992	1992	1992	0
41	20241025	204600	4899365	1992	1992	1992	1992	0
42	20241025	204500	4899365	1992	1992	1992	1992	0
43	20241025	204400	4899365	1992	1992	1992	1992	0
44	20241025	204300	4899365	1992	1992	1992	1992	0
45	20241025	204200	4899365	1992	1992	1992	1992	0
46	20241025	204100	4899365	1992	1992	1992	1992	0
47	20241025	204000	4899365	1992	1992	1992	1992	0
48	20241025	203900	4899365	1992	1992	1992	1992	0
49	20241025	203800	4899365	1992	1992	1992	1992	0
50	20241025	203700	4899365	1992	1992	1992	1992	0
51	20241025	203600	4899365	1992	1992	1992	1992	0
52	20241025	203500	4899365	1992	1992	1992	1992	0
53	20241025	203400	4899365	1992	1992	1992	1992	0
54	20241025	203300	4899365	1992	1992	1992	1992	0
55	20241025	203200	4899365	1992	1992	1992	1992	0
56	20241025	203100	4899365	1992	1992	1992	1992	0
57	20241025	203000	4899365	1992	1992	1992	1992	0
58	20241025	202900	4899365	1992	1992	1992	1992	0
59	20241025	202800	4899365	1992	1992	1992	1992	0
60	20241025	202700	4899365	1992	1992	1992	1992	0
61	20241025	202600	4899365	1992	1992	1992	1992	0
62	20241025	202500	4899365	1992	1992	1992	1992	1500
63	20241025	202400	4899365	1992	1992	1992	1992	0
64	20241025	202300	4899365	1992	1992	1992	1992	0
65	20241025	202200	4899365	1992	1992	1992	1992	0
66	20241025	202100	4899365	1992	1992	1992	1992	0
67	20241025	202000	4899365	1992	1992	1992	1992	0
68	20241025	201900	4899365	1992	1992	1992	1992	0
69	20241025	201800	4899365	1992	1992	1992	1992	0
70	20241025	201700	4899365	1992	1992	1992	1992	0
71	20241025	201600	4899365	1992	1992	1992	1992	0
72	20241025	201500	4899365	1992	1992	1992	1992	0
73	20241025	201400	4899365	1992	1992	1992	1992	0
74	20241025	201300	4899365	1992	1992	1992	1992	0
75	20241025	201200	4899365	1992	1992	1992	1992	0
76	20241025	201100	4899365	1992	1992	1992	1992	0
77	20241025	201000	4899365	1992	1992	1992	1992	0
78	20241025	200900	4899365	1992	1992	1992	1992	0
79	20241025	200800	4899365	1992	1992	1992	1992	0
80	20241025	200700	4899365	1992	1992	1992	1992	0
81	20241025	200600	4899365	1992	1992	1992	1992	0
82	20241025	200500	4899365	1992	1992	1992	1992	0
83	20241025	200400	4899365	1992	1992	1992	1992	0
84	20241025	200300	4899365	1992	1992	1992	1992	0
85	20241025	200200	4899365	1992	1992	1992	1992	0
86	20241025	200100	4899365	1992	1992	1992	1992	0
87	20241025	200000	4899365	1992	1992	1992	1992	0
88	20241025	195900	4899365	1992	1992	1992	1992	0
89	20241025	195800	4899365	1992	1992	1992	1992	0
90	20241025	195700	4899365	1992	1992	1992	1992	0
91	20241025	195600	4899365	1992	1992	1992	1992	0
92	20241025	195500	4899365	1992	1992	1992	1992	1500
93	20241025	195400	4899365	1992	1992	1992	1992	0
94	20241025	195300	4899365	1992	1992	1992	1992	0
95	20241025	195200	4899365	1992	1992	1992	1992	0
96	20241025	195100	4899365	1992	1992	1992	1992	0
97	20241025	195000	4899365	1992	1992	1992	1992	0
98	20241025	194900	4899365	1992	1992	1992	1992	0
99	20241025	194800	4899365	1992	1992	1992	1992	0
100	20241025	194700	4899365	1992	1992	1992	1992	0
101	20241025	194600	4899365	1992	1992	1992	1992	0
102	20241025	194500	4899365	1992	1992	1992	1992	0
103	20241025	194400	4899365	1992	1992	1992	1992	0
104	20241025	194300	4899365	1992	1992	1992	1992	0
105	20241025	194200	4899365	1992	1992	1992	1992	0
106	20241025	194100	4899365	1992	1992	1992	1992	0
107	20241025	194000	4899365	1992	1992	1992	1992	0
108	20241025	193900	4899365	1992	1992	1992	1992	0
109	20241025	193800	4899365	1992	1992	1992	1992	0
110	20241025	193700	4899365	1992	1992	1992	1992	0
111	20241025	193600	4899365	1992	1992	1992	1992	0
112	20241025	193500	4899365	1992	1992	1992	1992	0
113	20241025	193400	4899365	1992	1992	1992	1992	0
114	20241025	193300	4899365	1992	1992	1992	1992	0
115	20241025	193200	4899365	1992	1992	1992	1992	0
116	20241025	193100	4899365	1992	1992	1992	1992	0
117	20241025	193000	4899365	1992	1992	1992	1992	0
118	20241025	192900	4899365	1992	1992	1992	1992	0
119	20241025	192800	4899365	1992	1992	1992	1992	0
120	20241025	192700	4899365	1992	1992	1992	1992	0
121	20241025	192600	4899365	1992	1992	1992	1992	0
122	20241025	192500	4899365	1992	1992	1992	1992	1500
123	20241025	192400	4899365	1992	1992	1992	1992	0
124	20241025	192300	4899365	1992	1992	1992	1992	0
125	20241025	192200	4899365	1992	1992	1992	1992	0
126	20241025	192100	4899365	1992	1992	1992	1992	0
127	20241025	192000	4899365	1992	1992	1992	1992	0
128	20241025	191900	4899365	1992	1992	1992	1992	0
129	20241025	191800	4899365	1992	1992	1992	1992	0
130	20241025	191700	4899365	1992	1992	1992	1992	0
131	20241025	191600	4899365	1992	1992	1992	1992	0
132	20241025	191500	4899365	1992	1992	1992	1992	0
133	20241025	191400	4899365	1992	1992	1992	1992	0
134	20241025	191300	4899365	1992	1992	1992	1992	0
135	20241025	191200	4899365	1992	1992	1992	1992	0
136	20241025	191100	4899365	1992	1992	1992	1992	0
137	20241025	191000	4899365	1992	1992	1992	1992	0
138	20241025	190900	4899365	1992	1992	1992	1992	0
139	20241025	190800	4899365	1992	1992	1992	1992	0
140	20241025	190700	4899365	1992	1992	1992	1992	0
141	20241025	190600	4899365	1992	1992	1992	1992	0
142	20241025	190500	4899365	1992	1992	1992	1992	0
143	20241025	190400	4899365	1992	1992	1992	1992	0
144	20241025	190300	4899365	1992	1992	1992	1992	0
145	20241025	190200	4899365	1992	1992	1992	1992	0
146	20241025	190100	4899365	1992	1992	1992	1992	0
147	20241025	190000	4899365	1992	1992	1992	1992	0
148	20241025	185900	4899365	1992	1992	1992	1992	0
149	20241025	185800	4899365	1992	1992	1992	1992	0
150	20241025	185700	4899365	1992	1992	1992	1992	0
151	20241025	185600	4899365	1992	1992	1992	1992	0
152	20241025	185500	4899365	1992	1992	1992	1992	1500
153	20241025	185400	4899365	1992	1992	1992	1992	0
154	20241025	185300	4899365	1992	1992	1992	1992	0
155	20241025	185200	4899365	1992	1992	1992	1992	0
156	20241025	185100	4899365	1992	1992	1992	1992	0
157	20241025	185000	4899365	1992	1992	1992	1992	0
158	20241025	184900	4899365	1992	1992	1992	1992	0
159	20241025	184800	4899365	1992	1992	1992	1992	0
160	20241025	184700	4899365	1992	1992	1992	1992	0
161	20241025	184600	4899365	1992	1992	1992	1992	0
162	20241025	184500	4899365	1992	1992	1992	1992	0
163	20241025	184400	4899365	1992	1992	1992	1992	0
164	20241025	184300	4899365	1992	1992	1992	1992	0
165	20241025	184200	4899365	1992	1992	1992	1992	0
166	20241025	184100	4899365	1992	1992	1992	1992	0
167	20241025	184000	4899365	1992	1992	1992	1992	0
168	20241025	183900	4899365	1992	1992	1992	1992	0
169	20241025	183800	4899365	1992	1992	1992	1992	0
170	20241025	183700	4899365	1992	1992	1992	1992	0
171	20241025	183600	4899365	1992	1992	1992	1992	0
172	20241025	183500	4899365	1992	1992	1992	1992	0
173	20241025	183400	4899365	1992	1992	1992	1992	0
174	20241025	183300	4899365	1992	1992	1992	1992	0
175	20241025	183200	4899365	1992	1992	1992	1992	0
176	20241025	183100	4899365	1992	1992	1992	1992	0
177	20241025	183000	4899365	1992	1992	1992	1992	0
178	20241025	182900	4899365	1992	1992	1992	1992	0
179	20241025	182800	4899365	1992	1992	1992	1992	0
180	20241025	182700	4899365	1992	1992	1992	1992	0
181	20241025	182600	4899365	1992	1992	1992	1992	0
182	20241025	182500	4899365	1992	1992	1992	1992	1500
183	20241025	182400	4899365	1992	1992	1992	1992	0
184	20241025	182300	4899365	1992	1992	1992	1992	0
185	20241025	182200	4899365	1992	1992	1992	1992	0
186	20241025	182100	4899365	1992	1992	1992	1992	0
187	20241025	182000	4899365	1992	1992	1992	1992	0
188	20241025	181900	4899365	1992	1992	1992	1992	0
189	20241025	181800	4899365	1992	1992	1992	1992	0
190	20241025	181700	4899365	1992	1992	1992	1992	0
191	20241025	181600	4899365	1992	1992	1992	1992	0
192	20241025	181500	4899365	1992	1992	1992	1992	0
193	20241025	181400	4899365	1992	1992	1992	1992	0
194	20241025	181300	4899365	1992	1992	1992	1992	0
195	20241025	181200	4899365	1992	1992	1992	1992	0
196	20241025	181100	4899365	1992	1992	1992	1992	0
197	20241025	181000	4899365	1992	1992	1992	1992	0
198	20241025	180900	4899365	1992	1992	1992	1992	0
199	20241025	180800	4899365	1992	1992	1992	1992	0
200	20241025	180700	4899365	1992	1992	1992	1992	0
201	20241025	180600	4899365	1992	1992	1992	1992	0
202	20241025	180500	4899365	1992	1992	1992	1992	0
203	20241025	180400	4899365	1992	1992	1992	1992	0
204	20241025	180300	4899365	1992	1992	1992	1992	0
205	20241025	180200	4899365	1992	1992	1992	1992	0
206	20241025	180100	4899365	1992	1992	1992	1992	0
207	20241025	180000	4899365	1992	1992	1992	1992	0
208	20241025	175900	4899365	1992	1992	1992	1992	0
209	20241025	175800	4899365	1992	1992	1992	1992	0
210	20241025	175700	4899365	1992	1992	1992	1992	0
211	20241025	175600	4899365	1992	1992	1992	1992	0
212	20241025	175500	4899365	1992	1992	1992	1992	1500
213	20241025	175400	4899365	1992	1992	1992	1992	0
214	20241025	175300	4899365	1992	1992	1992	1992	0
215	20241025	175200	4899365	1992	1992	1992	1992	0
216	20241025	175100	4899365	1992	1992	1992	1992	0
217	20241025	175000	4899365	1992	1992	1992	1992	0
218	20241025	174900	4899365	1992	1992	1992	1992	0
219	20241025	174800	4899365	1992	1992	1992	1992	0
220	20241025	174700	4899365	1992	1992	1992	1992	0
221	20241025	174600	4899365	1992	1992	1992	1992	0
222	20241025	174500	4899365	1992	1992	1992	1992	0
223	20241025	174400	4899365	1992	1992	1992	1992	0
224	20241025	174300	4899365	1992	1992	1992	1992	0
225	20241025	174200	4899365	1992	1992	1992	1992	0
226	20241025	174100	4899365	1992	1992	1992	1992	0
227	20241025	174000	4899365	1992	1992	1992	1992	0
228	20241025	173900	4899365	1992	1992	1992	1992	0
229	20241025	173800	4899365	1992	1992	1992	1992	0
230	20241025	173700	4899365	1992	1992	1992	1992	0
231	20241025	173600	4899365	1992	1992	1992	1992	0
232	20241025	173500	4899365	1992	1992	1992	1992	0
233	20241025	173400	4899365	1992	1992	1992	1992	0
234	20241025	173300	4899365	1992	1992	1992	1992	0
235	20241025	173200	4899365	1992	1992	1992	1992	0
236	20241025	173100	4899365	1992	1992	1992	1992	0
237	20241025	173000	4899365	1992	1992	1992	1992	0
238	20241025	172900	4899365	1992	1992	1992	1992	0
239	20241025	172800	4899365	1992	1992	1992	1992	0
240	20241025	172700	4899365	1992	1992	1992	1992	0
241	20241025	172600	4899365	1992	1992	1992	1992	0
242	20241025	172500	4899365	1992	1992	1992	1992	1500
243	20241025	172400	4899365	1992	1992	1992	1992	0
244	20241025	172300	4899365	1992	1992	1992	1992	0
245	20241025	172200	4899365	1992	1992	1992	1992	0
246	20241025	172100	4899365	1992	1992	1992	1992	0
247	20241025	172000	4899365	1992	1992	1992	1992	0
248	20241025	171900	4899365	1992	1992	1992	1992	0
249	20241025	171800	4899365	1992	1992	1992	1992	0
250	20241025	171700	4899365	1992	1992	1992	1992	0
251	20241025	171600	4899365	1992	1992	1992	1992	0
252	20241025	171500	4899365	1992	1992	1992	1992	0
253	20241025	171400	4899365	1992	1992	1992	1992	0
254	20241025	171300	4899365	1992	1992	1992	1992	0
255	20241025	171200	4899365	1992	1992	1992	1992	0
256	20241025	171100	4899365	1992	1992	1992	1992	0
257	20241025	171000	4899365	1992	1992	1992	1992	0
258	20241025	170900	4899365	1992	1992	1992	1992	0
259	20241025	170800	4899365	1992	1992	1992	1992	0
260	20241025	170700	4899365	1992	1992	1992	1992	0
261	20241025	170600	4899365	1992	1992	1992	1992	0
262	20241025	170500	4899365	1992	1992	1992	1992	0
263	20241025	170400	4899365	1992	1992	1992	1992	0
264	20241025	170300	4899365	1992	1992	1992	1992	0
265	20241025	170200	4899365	1992	1992	1992	1992	0
266	20241025	170100	4899365	1992	1992	1992	1992	0
267	20241025	170000	4899365	1992	1992	1992	1992	0
268	20241025	165900	4899365	1992	1992	1992	1992	0
269	20241025	165800	4899365	1992	1992	1992	1992	0
270	20241025	165700	4899365	1992	1992	1992	1992	0
271	20241025	165600	4899365	1992	1992	1992	1992	0
272	20241025	165500	4899365	1992	1992	1992	1992	1500
273	20241025	165400	4899365	1992	1992	1992	1992	0
274	20241025	165300	4899365	1992	1992	1992	1992	0
275	20241025	165200	4899365	1992	1992	1992	1992	0
276	20241025	165100	4899365	1992	1992	1992	1992	0
277	20241025	165000	4899365	1992	1992	1992	1992	0
278	20241025	164900	4899365	1992	1992	1992	1992	0
279	20241025	164800	4899365	1992	1992	1992	1992	0
280	20241025	164700	4899365	1992	1992	1992	1992	0
281	20241025	164600	4899365	1992	1992	1992	1992	0
282	20241025	164500	4899365	1992	1992	1992	1992	0
283	20241025	164400	4899365	1992	1992	1992	1992	0
284	20241025	164300	4899365	1992	1992	1992	1992	0
285	20241025	164200	4899365	1992	1992	1992	1992	0
286	20241025	164100	4899365	1992	1992	1992	1992	0
287	20241025	164000	4899365	1992	1992	1992	1992	0
288	20241025	163900	4899365	1992	1992	1992	1992	0
289	20241025	163800	4899365	1992	1992	1992	1992	0
290	20241025	163700	4899365	1992	1992	1992	1992	0
291	20241025	163600	4899365	1992	1992	1992	1992	0
292	20241025	163500	4899365	1992	1992	1992	1992	0
293	20241025	163400	4899365	1992	1992	1992	1992	0
294	20241025	163300	4899365	1992	1992	1992	1992	0
295	20241025	163200	4899365	1992	1992	1992	1992	0
296	20241025	163100	4899365	1992	1992	1992	1992	0
297	20241025	163000	4899365	1992	1992	1992	1992	0
298	20241025	162900	4899365	1992	1992	1992	1992	0
299	20241025	162800	4899365	1992	1992	1992	1992	0
300	20241025	162700	4899365	1992	1992	1992	1992	0
301	20241025	162600	4899365	1992	1992	1992	1992	0
302	20241025	162500	4899365	1992	1992	1992	1992	1500
303	20241025	162400	4899365	1992	1992	1992	1992	0
304	20241025	162300	4899365	1992	1992	1992	1992	0
305	20241025	162200	4899365	1992	1992	1992	1992	0
306	20241025	162100	4899365	1992	1992	1992	1992	0
307	20241025	162000	4899365	1992	1992	1992	1992	0
308	20241025	161900	4899365	1992	1992	1992	1992	0
309	20241025	161800	4899365	1992	1992	1992	1992	0
310	20241025	161700	4899365	1992	1992	1992	1992	0
311	20241025	161600	4899365	1992	1992	1992	1992	0
312	20241025	161500	4899365	1992	1992	1992	1992	0
313	20241025	161400	4899365	1992	1992	1992	1992	0
314	20241025	161300	4899365	1992	1992	1992	1992	0
315	20241025	161200	4899365	1992	1992	1992	1992	0
316	20241025	161100	4899365	1992	1992	1992	1992	0
317	20241025	161000	4899365	1992	1992	1992	1992	0
318	20241025	160900	4899365	1992	1992	1992	1992	0
319	20241025	160800	4899365	1992	1992	1992	1992	0
320	20241025	160700	4899365	1992	1992	1992	1992	0
321	20241025	160600	4899365	1992	1992	1992	1992	0
322	20241025	160500	4899365	1992	1992	1992	1992	0
323	20241025	160400	4899365	1992	1992	1992	1992	0
324	20241025	160300	4899365	1992	1992	1992	1992	0
325	20241025	160200	4899365	1992	1992	1992	1992	0
326	20241025	160100	4899365	1992	1992	1992	1992	0
327	20241025	160000	4899365	1992	1992	1992	1992	0
328	20241025	155900	4899365	1992	1992	1992	1992	0
329	20241025	155800	4899365	1992	1992	1992	1992	0
330	20241025	155700	4899365	1992	1992	1992	1992	0
331	20241025	155600	4899365	1992	1992	1992	1992	0
332	20241025	155500	4899365	1992	1992	1992	1992	1500
333	20241025	155400	4899365	1992	1992	1992	1992	0
334	20241025	155300	4899365	1992	1992	1992	1992	0
335	20241025	155200	4899365	1992	1992	1992	1992	0
336	20241025	155100	4899365	1992	1992	1992	1992	0
337	20241025	155000	4899365	1992	1992	1992	1992	0
338	20241025	154900	4899365	1992	1992	1992	1992	0
339	20241025	154800	4899365	1992	1992	1992	1992	0
340	20241025	154700	4899365	1992	1992	1992	1992	0
341	20241025	154600	4899365	1992	1992	1992	1992	0
342	20241025	154500	4899365	1992	1992	1992	1992	0
343	20241025	154400	4899365	1992	1992	1992	1992	0
344	20241025	154300	4899365	1992	1992	1992	1992	0
345	20241025	154200	4899365	1992	1992	1992	1992	0
346	20241025	154100	4899365	1992	1992	1992	1992	0
347	20241025	154000	4899365	1992	1992	1992	1992	0
348	20241025	153900	4899365	1992	1992	1992	1992	0
349	20241025	153800	4899365	1992	1992	1992	1992	0
350	20241025	153700	4899365	1992	1992	1992	1992	0
351	20241025	153600	4899365	1992	1992	1992	1992	0
352	20241025	153500	4899365	1992	1992	1992	1992	0
353	20241025	153400	4899365	1992	1992	1992	1992	0
354	20241025	153300	4899365	1992	1992	1992	1992	0
355	20241025	153200	4899365	1992	1992	1992	1992	0
356	20241025	153100	4899365	1992	1992	1992	1992	0
357	20241025	153000	4899365	1992	1992	1992	1992	1500
358	20241025	152900	1911365	1994	1994	1994	1994	0
359	20241025	152800	1911365	1994	1994	1994	1994	0
360	20241025	152700	1911365	1994	1994	1994	1994	0
361	20241025	152600	1911365	1994	1994	1994	1994	0
362	20241025	152500	1911365	1994	1994	1994	1994	0
363	20241025	152400	1911365	1994	1994	1994	1994	0
364	20241025	152300	1911365	1994	1994	1994	1994	0
365	20241025	152200	1911365	1994	1994	1994	1994	0
366	20241025	152100	1911365	1994	1994	1994	1994	0
367	20241025	152000	1911365	1994	1994	1994	1994	0
368	20241025	151900	1911365	1994	1994	1994	1994	0
369	20241025	151800	1911365	1994	1994	1994	1994	0
370	20241025	151700	1911365	1994	1994	1994	1994	0
371	20241025	151600	1911365	1994	1994	1994	1994	0
372	20241025	151500	1911365	1994	1993	1994	1993	30
373	20241025	151400	1851565	1993	1993	1993	1993	0
374	20241025	151300	1851565	1993	1993	1993	1993	0
375	20241025	151200	1851565	1993	1993	1993	1993	0
376	20241025	151100	1851565	1993	1993	1993	1993	30
377	20241025	151000	1791775	1993	1993	1993	1993	0
378	20241025	150900	1791775	1993	1993	1993	1993	0
379	20241025	150800	1791775	1993	1993	1993	1993	0
380	20241025	150700	1791775	1993	1993	1993	1993	0
381	20241025	150600	1791775	1993	1993	1993	1993	0
382	20241025	150500	1791775	1993	1993	1993	1993	0
383	20241025	150400	1791775	1993	1993	1993	1993	0
384	20241025	150300	1791775	1993	1993	1993	1993	0
385	20241025	150200	1791775	1993	1993	1993	1993	0
386	20241025	150100	1791775	1993	1993	1993	1993	0
387	20241025	150000	1791775	1993	1993	1993	1993	0
388	20241025	145900	1791775	1993	1993	1993	1993	0
389	20241025	145800	1791775	1993	1993	1993	1993	0
390	20241025	145700	1791775	1993	1993	1993	1993	0
391	20241025	145600	1791775	1993	1993	1993	1993	0
392	20241025	145500	1791775	1993	1993	1993	1993	0
393	20241025	145400	1791775	1993	1993	1993	1993	0
394	20241025	145300	1791775	1993	1993	1993	1993	470
395	20241025	145200	855065	1994	1994	1994	1994	0
396	20241025	145100	855065	1994	1994	1994	1994	0
397	20241025	145000	855065	1994	1994	1994	1994	0
398	20241025	144900	855065	1994	1994	1994	1994	0
399	20241025	144800	855065	1994	1994	1994	1994	0
400	20241025	144700	855065	1994	1994	1994	1994	0
401	20241025	144600	855065	1994	1994	1994	1994	0
402	20241025	144500	855065	1994	1994	1994	1994	0
403	20241025	144400	855065	1994	1994	1994	1994	0
404	20241025	144300	855065	1994	1994	1994	1994	0
405	20241025	144200	855065	1994	1994	1994	1994	0
406	20241025	144100	855065	1994	1994	1994	1994	0
407	20241025	144000	855065	1994	1994	1994	1994	0
408	20241025	143900	855065	1994	1994	1994	1994	0
409	20241025	143800	855065	1994	1994	1994	1994	0
410	20241025	143700	855065	1994	1994	1994	1994	0
411	20241025	143600	855065	1994	1994	1994	1994	0
412	20241025	143500	855065	1994	1994	1994	1994	0
413	20241025	143400	855065	1994	1994	1994	1994	0
414	20241025	143300	855065	1994	1994	1994	1994	0
415	20241025	143200	855065	1994	1994	1994	1994	0
416	20241025	143100	855065	1994	1994	1994	1994	0
417	20241025	143000	855065	1994	1994	1994	1994	0
418	20241025	142900	855065	1994	1994	1994	1994	0
419	20241025	142800	855065	1994	1994	1994	1994	0
420	20241025	142700	855065	1994	1994	1994	1994	0
421	20241025	142600	855065	1994	1994	1994	1994	0
422	20241025	142500	855065	1994	1994	1994	1994	0
423	20241025	142400	855065	1994	1994	1994	1994	0
424	20241025	142300	855065	1994	1994	1994	1994	0
425	20241025	142200	855065	1994	1994	1994	1994	0
426	20241025	142100	855065	1994	1994	1994	1994	0
427	20241025	142000	855065	1994	1994	1994	1994	0
428	20241025	141900	855065	1994	1994	1994	1994	0
429	20241025	141800	855065	1994	1994	1994	1994	0
430	20241025	141700	855065	1994	1994	1994	1994	1
431	20241025	141600	853071	1992	1992	1992	1992	0
432	20241025	141500	853071	1992	1992	1992	1992	0
433	20241025	141400	853071	1992	1992	1992	1992	0
434	20241025	141300	853071	1992	1992	1992	1992	19
435	20241025	141200	815223	1994	1994	1994	1994	0
436	20241025	141100	815223	1994	1994	1994	1994	0
437	20241025	141000	815223	1994	1994	1994	1994	0
438	20241025	140900	815223	1994	1994	1994	1994	0
439	20241025	140800	815223	1994	1994	1994	1994	0
440	20241025	140700	815223	1994	1994	1994	1994	0
441	20241025	140600	815223	1994	1994	1994	1994	0
442	20241025	140500	815223	1994	1994	1994	1994	0
443	20241025	140400	815223	1994	1994	1994	1994	0
444	20241025	140300	815223	1994	1994	1994	1994	0
445	20241025	140200	815223	1994	1994	1994	1994	0
446	20241025	140100	815223	1994	1994	1994	1994	0
447	20241025	140000	815223	1994	1994	1994	1994	0
448	20241025	135900	815223	1994	1994	1994	1994	0
449	20241025	135800	815223	1994	1994	1994	1994	0
450	20241025	135700	815223	1994	1994	1994	1994	0
451	20241025	135600	815223	1994	1994	1994	1994	0
452	20241025	135500	815223	1994	1994	1994	1994	0
453	20241025	135400	815223	1994	1994	1994	1994	1
454	20241025	135300	813229	1992	1992	1992	1992	0
455	20241025	135200	813229	1992	1992	1992	1992	25
456	20241025	135100	763429	1995	1995	1995	1995	0
457	20241025	135000	763429	1995	1995	1995	1995	0
458	20241025	134900	763429	1995	1995	1995	1995	0
459	20241025	134800	763429	1995	1995	1995	1995	0
460	20241025	134700	763429	1995	1995	1995	1995	0
461	20241025	134600	763429	1995	1995	1995	1995	0
462	20241025	134500	763429	1995	1995	1995	1995	0
463	20241025	134400	763429	1995	1995	1995	1995	0
464	20241025	134300	763429	1995	1995	1995	1995	0
465	20241025	134200	763429	1995	1995	1995	1995	0
466	20241025	134100	763429	1995	1995	1995	1995	0
467	20241025	134000	763429	1995	1995	1995	1995	0
468	20241025	133900	763429	1995	1995	1995	1995	0
469	20241025	133800	763429	1995	1995	1995	1995	0
470	20241025	133700	763429	1995	1995	1995	1995	0
471	20241025	133600	763429	1995	1995	1995	1995	0
472	20241025	133500	763429	1995	1995	1995	1995	0
473	20241025	133400	763429	1995	1995	1995	1995	0
474	20241025	133300	763429	1995	1995	1995	1995	0
475	20241025	133200	763429	1995	1995	1995	1995	0
476	20241025	133100	763429	1995	1995	1995	1995	0
477	20241025	133000	763429	1995	1995	1995	1995	0
478	20241025	132900	763429	1995	1995	1995	1995	0
479	20241025	132800	763429	1995	1995	1995	1995	0
480	20241025	132700	763429	1995	1995	1995	1995	0
481	20241025	132600	763429	1995	1995	1995	1995	0
482	20241025	132500	763429	1995	1995	1995	1995	0
483	20241025	132400	763429	1995	1995	1995	1995	0
484	20241025	132300	763429	1995	1995	1995	1995	0
485	20241025	132200	763429	1995	1995	1995	1995	0
486	20241025	132100	763429	1995	1995	1995	1995	0
487	20241025	132000	763429	1995	1995	1995	1995	0
488	20241025	131900	763429	1995	1995	1995	1995	0
489	20241025	131800	763429	1995	1995	1995	1995	0
490	20241025	131700	763429	1995	1995	1995	1995	0
491	20241025	131600	763429	1995	1995	1995	1995	0
492	20241025	131500	763429	1995	1995	1995	1995	0
493	20241025	131400	763429	1995	1995	1995	1995	0
494	20241025	131300	763429	1995	1995	1995	1995	0
495	20241025	131200	763429	1995	1995	1995	1995	0
496	20241025	131100	763429	1995	1995	1995	1995	0
497	20241025	131000	763429	1995	1995	1995	1995	0
498	20241025	130900	763429	1995	1995	1995	1995	0
499	20241025	130800	763429	1995	1995	1995	1995	0
500	20241025	130700	763429	1995	1995	1995	1995	0
501	20241025	130600	763429	1995	1995	1995	1995	0
502	20241025	130500	763429	1995	1995	1995	1995	0
503	20241025	130400	763429	1995	1995	1995	1995	0
504	20241025	130300	763429	1995	1995	1995	1995	0
505	20241025	130200	763429	1995	1995	1995	1995	0
506	20241025	130100	763429	1995	1995	1995	1995	0
507	20241025	130000	763429	1995	1995	1995	1995	0
508	20241025	125900	763429	1995	1995	1995	1995	0
509	20241025	125800	763429	1995	1995	1995	1995	0
510	20241025	125700	763429	1995	1995	1995	1995	0
511	20241025	125600	763429	1995	1995	1995	1995	0
512	20241025	125500	763429	1995	1995	1995	1995	0
513	20241025	125400	763429	1995	1995	1995	1995	0
514	20241025	125300	763429	1995	1995	1995	1995	0
515	20241025	125200	763429	1995	1995	1995	1995	0
516	20241025	125100	763429	1995	1995	1995	1995	0
517	20241025	125000	763429	1995	1995	1995	1995	0
518	20241025	124900	763429	1995	1995	1995	1995	0
519	20241025	124800	763429	1995	1995	1995	1995	0
520	20241025	124700	763429	1995	1995	1995	1995	0
521	20241025	124600	763429	1995	1995	1995	1995	0
522	20241025	124500	763429	1995	1995	1995	1995	0
523	20241025	124400	763429	1995	1995	1995	1995	0
524	20241025	124300	763429	1995	1995	1995	1995	0
525	20241025	124200	763429	1995	1995	1995	1995	0
526	20241025	124100	763429	1995	1995	1995	1995	0
527	20241025	124000	763429	1995	1995	1995	1995	0
528	20241025	123900	763429	1995	1995	1995	1995	0
529	20241025	123800	763429	1995	1995	1995	1995	0
530	20241025	123700	763429	1995	1995	1995	1995	0
531	20241025	123600	763429	1995	1995	1995	1995	0
532	20241025	123500	763429	1995	1995	1995	1995	0
533	20241025	123400	763429	1995	1995	1995	1995	0
534	20241025	123300	763429	1995	1995	1995	1995	0
535	20241025	123200	763429	1995	1995	1995	1995	0
536	20241025	123100	763429	1995	1995	1995	1995	0
537	20241025	123000	763429	1995	1995	1995	1995	0
538	20241025	122900	763429	1995	1995	1995	1995	0
539	20241025	122800	763429	1995	1995	1995	1995	0
540	20241025	122700	763429	1995	1995	1995	1995	0
541	20241025	122600	763429	1995	1995	1995	1995	0
542	20241025	122500	763429	1995	1995	1995	1995	0
543	20241025	122400	763429	1995	1995	1995	1995	0
544	20241025	122300	763429	1995	1995	1995	1995	0
545	20241025	122200	763429	1995	1995	1995	1995	0
546	20241025	122100	763429	1995	1995	1995	1995	0
547	20241025	122000	763429	1995	1995	1995	1995	0
548	20241025	121900	763429	1995	1995	1995	1995	0
549	20241025	121800	763429	1995	1995	1995	1995	0
550	20241025	121700	763429	1995	1995	1995	1995	0
551	20241025	121600	763429	1995	1995	1995	1995	0
552	20241025	121500	763429	1995	1995	1995	1995	0
553	20241025	121400	763429	1995	1995	1995	1995	0
554	20241025	121300	763429	1995	1995	1995	1995	0
555	20241025	121200	763429	1995	1995	1995	1995	0
556	20241025	121100	763429	1995	1995	1995	1995	0
557	20241025	121000	763429	1995	1995	1995	1995	0
558	20241025	120900	763429	1995	1995	1995	1995	0
559	20241025	120800	763429	1995	1995	1995	1995	0
560	20241025	120700	763429	1995	1995	1995	1995	0
561	20241025	120600	763429	1995	1995	1995	1995	0
562	20241025	120500	763429	1995	1995	1995	1995	0
563	20241025	120400	763429	1995	1995	1995	1995	0
564	20241025	120300	763429	1995	1995	1995	1995	0
565	20241025	120200	763429	1995	1995	1995	1995	0
566	20241025	120100	763429	1995	1995	1995	1995	0
567	20241025	120000	763429	1995	1995	1995	1995	0
568	20241025	115900	763429	1995	1995	1995	1995	0
569	20241025	115800	763429	1995	1995	1995	1995	0
570	20241025	115700	763429	1995	1995	1995	1995	0
571	20241025	115600	763429	1995	1995	1995	1995	0
572	20241025	115500	763429	1995	1995	1995	1995	0
573	20241025	115400	763429	1995	1995	1995	1995	0
574	20241025	115300	763429	1995	1995	1995	1995	0
575	20241025	115200	763429	1995	1995	1995	1995	0
576	20241025	115100	763429	1995	1995	1995	1995	0
577	20241025	115000	763429	1995	1995	1995	1995	0
578	20241025	114900	763429	1995	1995	1995	1995	0
579	20241025	114800	763429	1995	1995	1995	1995	0
580	20241025	114700	763429	1995	1995	1995	1995	0
581	20241025	114600	763429	1995	1995	1995	1995	0
582	20241025	114500	763429	1995	1995	1995	1995	0
583	20241025	114400	763429	1995	1995	1995	1995	0
584	20241025	114300	763429	1995	1995	1995	1995	0
585	20241025	114200	763429	1995	1995	1995	1995	0
586	20241025	114100	763429	1995	1995	1995	1995	0
587	20241025	114000	763429	1995	1995	1995	1995	0
588	20241025	113900	763429	1995	1995	1995	1995	0
589	20241025	113800	763429	1995	1995	1995	1995	0
590	20241025	113700	763429	1995	1995	1995	1995	0
591	20241025	113600	763429	1995	1995	1995	1995	0
592	20241025	113500	763429	1995	1995	1995	1995	0
593	20241025	113400	763429	1995	1995	1995	1995	4
594	20241025	113300	755449	1995	1995	1995	1995	0
595	20241025	113200	755449	1995	1995	1995	1995	5
596	20241025	113100	745474	1995	1995	1995	1995	0
597	20241025	113000	745474	1995	1995	1995	1995	0
598	20241025	112900	745474	1995	1995	1995	1995	0
599	20241025	112800	745474	1995	1995	1995	1995	0
600	20241025	112700	745474	1995	1995	1995	1995	0
601	20241025	112600	745474	1995	1995	1995	1995	0
602	20241025	112500	745474	1995	1995	1995	1995	0
603	20241025	112400	745474	1995	1995	1995	1995	0
604	20241025	112300	745474	1995	1995	1995	1995	0
605	20241025	112200	745474	1995	1995	1995	1995	0
606	20241025	112100	745474	1995	1995	1995	1995	0
607	20241025	112000	745474	1995	1995	1995	1995	0
608	20241025	111900	745474	1995	1995	1995	1995	0
609	20241025	111800	745474	1995	1995	1995	1995	0
610	20241025	111700	745474	1995	1995	1995	1995	0
611	20241025	111600	745474	1995	1995	1995	1995	0
612	20241025	111500	745474	1995	1995	1995	1995	0
613	20241025	111400	745474	1995	1995	1995	1995	0
614	20241025	111300	745474	1995	1995	1995	1995	0
615	20241025	111200	745474	1995	1995	1995	1995	0
616	20241025	111100	745474	1995	1995	1995	1995	0
617	20241025	111000	745474	1995	1995	1995	1995	0
618	20241025	110900	745474	1995	1995	1995	1995	0
619	20241025	110800	745474	1995	1995	1995	1995	0
620	20241025	110700	745474	1995	1995	1995	1995	0
621	20241025	110600	745474	1995	1995	1995	1995	0
622	20241025	110500	745474	1995	1995	1995	1995	0
623	20241025	110400	745474	1995	1995	1995	1995	0
624	20241025	110300	745474	1995	1995	1995	1995	0
625	20241025	110200	745474	1995	1995	1995	1995	0
626	20241025	110100	745474	1995	1995	1995	1995	0
627	20241025	110000	745474	1995	1995	1995	1995	0
628	20241025	105900	745474	1995	1995	1995	1995	0
629	20241025	105800	745474	1995	1995	1995	1995	0
630	20241025	105700	745474	1995	1995	1995	1995	0
631	20241025	105600	745474	1995	1995	1995	1995	0
632	20241025	105500	745474	1995	1995	1995	1995	0
633	20241025	105400	745474	1995	1995	1995	1995	0
634	20241025	105300	745474	1995	1995	1995	1995	0
635	20241025	105200	745474	1995	1995	1995	1995	0
636	20241025	105100	745474	1995	1995	1995	1995	0
637	20241025	105000	745474	1995	1995	1995	1995	0
638	20241025	104900	745474	1995	1995	1995	1995	0
639	20241025	104800	745474	1995	1995	1995	1995	0
640	20241025	104700	745474	1995	1995	1995	1995	5
641	20241025	104600	735499	1991	1991	1991	1991	0
642	20241025	104500	735499	1991	1991	1991	1991	0
643	20241025	104400	735499	1991	1991	1991	1991	0
644	20241025	104300	735499	1991	1991	1991	1991	0
645	20241025	104200	735499	1991	1991	1991	1991	0
646	20241025	104100	735499	1991	1991	1991	1991	0
647	20241025	104000	735499	1991	1991	1991	1991	0
648	20241025	103900	735499	1991	1991	1991	1991	48
649	20241025	103800	639931	1991	1991	1991	1991	0
650	20241025	103700	639931	1991	1991	1991	1991	19
651	20241025	103600	602102	1991	1991	1991	1991	0
652	20241025	103500	602102	1991	1991	1991	1991	0
653	20241025	103400	602102	1991	1991	1991	1991	0
654	20241025	103300	602102	1991	1991	1991	1991	0
655	20241025	103200	602102	1991	1991	1991	1991	0
656	20241025	103100	602102	1991	1991	1991	1991	0
657	20241025	103000	602102	1991	1991	1991	1991	0
658	20241025	102900	602102	1991	1991	1991	1991	0
659	20241025	102800	602102	1991	1991	1991	1991	0
660	20241025	102700	602102	1991	1991	1991	1991	0
661	20241025	102600	602102	1991	1991	1991	1991	0
662	20241025	102500	602102	1991	1991	1991	1991	19
663	20241025	102400	564273	1995	1995	1995	1995	0
664	20241025	102300	564273	1995	1995	1995	1995	0
665	20241025	102200	564273	1995	1995	1995	1995	0
666	20241025	102100	564273	1995	1995	1995	1995	0
667	20241025	102000	564273	1995	1995	1995	1995	0
668	20241025	101900	564273	1995	1995	1995	1995	0
669	20241025	101800	564273	1995	1995	1995	1995	0
670	20241025	101700	564273	1995	1995	1995	1995	0
671	20241025	101600	564273	1995	1995	1995	1995	0
672	20241025	101500	564273	1995	1995	1995	1995	0
673	20241025	101400	564273	1995	1995	1995	1995	0
674	20241025	101300	564273	1995	1995	1995	1995	0
675	20241025	101200	564273	1995	1995	1995	1995	0
676	20241025	101100	564273	1995	1995	1995	1995	0
677	20241025	101000	564273	1995	1995	1995	1995	0
678	20241025	100900	564273	1995	1995	1995	1995	0
679	20241025	100800	564273	1995	1995	1995	1995	0
680	20241025	100700	564273	1995	1991	1995	1991	78
681	20241025	100600	408971	1995	1995	1995	1995	0
682	20241025	100500	408971	1995	1995	1995	1995	0
683	20241025	100400	408971	1995	1995	1995	1995	0
684	20241025	100300	408971	1995	1995	1995	1995	0
685	20241025	100200	408971	1995	1995	1995	1995	0
686	20241025	100100	408971	1995	1995	1995	1995	0
687	20241025	100000	408971	1995	1995	1995	1995	0
688	20241025	095900	408971	1995	1995	1995	1995	0
689	20241025	095800	408971	1995	1995	1995	1995	0
690	20241025	095700	408971	1995	1995	1995	1995	0
691	20241025	095600	408971	1995	1995	1995	1995	0
692	20241025	095500	408971	1995	1995	1995	1995	0
693	20241025	095400	408971	1995	1995	1995	1995	0
694	20241025	095300	408971	1995	1995	1995	1995	0
695	20241025	095200	408971	1995	1995	1995	1995	0
696	20241025	095100	408971	1995	1995	1995	1995	0
697	20241025	095000	408971	1995	1995	1995	1995	0
698	20241025	094900	408971	1995	1995	1995	1995	0
699	20241025	094800	408971	1995	1995	1995	1995	5
700	20241025	094700	398996	1995	1995	1995	1995	0
701	20241025	094600	398996	1995	1995	1995	1995	0
702	20241025	094500	398996	1995	1995	1995	1995	0
703	20241025	094400	398996	1995	1995	1995	1995	0
704	20241025	094300	398996	1995	1995	1995	1995	0
705	20241025	094200	398996	1995	1995	1995	1995	0
706	20241025	094100	398996	1995	1995	1995	1995	0
707	20241025	094000	398996	1995	1995	1995	1995	0
708	20241025	093900	398996	1995	1995	1995	1995	0
709	20241025	093800	398996	1995	1994	1995	1994	200
710	20241025	093700	0	1995	1995	1995	1995	0
711	20241025	093600	0	1995	1995	1995	1995	0
712	20241025	093500	0	1995	1995	1995	1995	0
713	20241025	093400	0	1995	1995	1995	1995	0
714	20241025	093300	0	1995	1995	1995	1995	0
715	20241025	093200	0	1995	1995	1995	1995	0
716	20241025	093100	0	1995	1995	1995	1995	0
717	20241025	093000	0	1995	1995	1995	1995	0
718	20241025	092900	0	1995	1995	1995	1995	0
719	20241025	092800	0	1995	1995	1995	1995	0
720	20241025	092700	0	1995	1995	1995	1995	0
721	20241025	092600	0	1995	1995	1995	1995	0
722	20241025	092500	0	1995	1995	1995	1995	0
723	20241025	092400	0	1995	1995	1995	1995	0
724	20241025	092300	0	1995	1995	1995	1995	0
725	20241025	092200	0	1995	1995	1995	1995	0
726	20241025	092100	0	1995	1995	1995	1995	0
727	20241025	092000	0	1995	1995	1995	1995	0
728	20241025	091900	0	1995	1995	1995	1995	0
729	20241025	091800	0	1995	1995	1995	1995	0
730	20241025	091700	0	1995	1995	1995	1995	0
731	20241025	091600	0	1995	1995	1995	1995	0
732	20241025	091500	0	1995	1995	1995	1995	0
733	20241025	091400	0	1995	1995	1995	1995	0
734	20241025	091300	0	1995	1995	1995	1995	0
735	20241025	091200	0	1995	1995	1995	1995	0
736	20241025	091100	0	1995	1995	1995	1995	0
737	20241025	091000	0	1995	1995	1995	1995	0
738	20241025	090900	0	1995	1995	1995	1995	0
739	20241025	090800	0	1995	1995	1995	1995	0
740	20241025	090700	0	1995	1995	1995	1995	0
741	20241025	090600	0	1995	1995	1995	1995	0
742	20241025	090500	0	1995	1995	1995	1995	0
743	20241025	090400	0	1995	1995	1995	1995	0
744	20241025	090300	0	1995	1995	1995	1995	0
745	20241025	090200	0	1995	1995	1995	1995	0
746	20241025	090100	0	1995	1995	1995	1995	0
747	20241025	090000	0	1995	1995	1995	1995	0