KissMeData/244880/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202900	14502434	1980	1980	1980	1980	1
3	20241025	202800	14502434	1980	1980	1980	1980	0
4	20241025	202700	14502434	1980	1980	1980	1980	0
5	20241025	202600	14502434	1980	1980	1980	1980	0
6	20241025	202500	14502434	1980	1980	1980	1980	0
7	20241025	202400	14502434	1980	1980	1980	1980	0
8	20241025	202300	14502434	1980	1980	1980	1980	0
9	20241025	202200	14502434	1980	1980	1980	1980	0
10	20241025	202100	14502434	1980	1980	1980	1980	0
11	20241025	202000	14502434	1980	1980	1980	1980	0
12	20241025	201900	14502434	1980	1980	1980	1980	0
13	20241025	201800	14502434	1980	1980	1980	1980	0
14	20241025	201700	14502434	1980	1980	1980	1980	0
15	20241025	201600	14502434	1980	1980	1980	1980	0
16	20241025	201500	14502434	1980	1980	1980	1980	0
17	20241025	201400	14502434	1980	1980	1980	1980	0
18	20241025	201300	14502434	1980	1980	1980	1980	0
19	20241025	201200	14502434	1980	1980	1980	1980	0
20	20241025	201100	14502434	1980	1980	1980	1980	0
21	20241025	201000	14502434	1980	1980	1980	1980	0
22	20241025	200900	14502434	1980	1980	1980	1980	0
23	20241025	200800	14502434	1980	1980	1980	1980	0
24	20241025	200700	14502434	1980	1980	1980	1980	0
25	20241025	200600	14502434	1980	1980	1980	1980	0
26	20241025	200500	14502434	1980	1980	1980	1980	0
27	20241025	200400	14502434	1980	1980	1980	1980	0
28	20241025	200300	14502434	1980	1980	1980	1980	0
29	20241025	200200	14502434	1980	1980	1980	1980	0
30	20241025	200100	14502434	1980	1980	1980	1980	0
31	20241025	200000	14502434	1980	1980	1980	1980	0
32	20241025	195900	14502434	1980	1980	1980	1980	1
33	20241025	195800	14502434	1980	1980	1980	1980	0
34	20241025	195700	14502434	1980	1980	1980	1980	0
35	20241025	195600	14502434	1980	1980	1980	1980	0
36	20241025	195500	14502434	1980	1980	1980	1980	0
37	20241025	195400	14502434	1980	1980	1980	1980	0
38	20241025	195300	14502434	1980	1980	1980	1980	0
39	20241025	195200	14502434	1980	1980	1980	1980	0
40	20241025	195100	14502434	1980	1980	1980	1980	0
41	20241025	195000	14502434	1980	1980	1980	1980	0
42	20241025	194900	14502434	1980	1980	1980	1980	0
43	20241025	194800	14502434	1980	1980	1980	1980	0
44	20241025	194700	14502434	1980	1980	1980	1980	0
45	20241025	194600	14502434	1980	1980	1980	1980	0
46	20241025	194500	14502434	1980	1980	1980	1980	0
47	20241025	194400	14502434	1980	1980	1980	1980	0
48	20241025	194300	14502434	1980	1980	1980	1980	0
49	20241025	194200	14502434	1980	1980	1980	1980	0
50	20241025	194100	14502434	1980	1980	1980	1980	0
51	20241025	194000	14502434	1980	1980	1980	1980	0
52	20241025	193900	14502434	1980	1980	1980	1980	0
53	20241025	193800	14502434	1980	1980	1980	1980	0
54	20241025	193700	14502434	1980	1980	1980	1980	0
55	20241025	193600	14502434	1980	1980	1980	1980	0
56	20241025	193500	14502434	1980	1980	1980	1980	0
57	20241025	193400	14502434	1980	1980	1980	1980	0
58	20241025	193300	14502434	1980	1980	1980	1980	0
59	20241025	193200	14502434	1980	1980	1980	1980	0
60	20241025	193100	14502434	1980	1980	1980	1980	0
61	20241025	193000	14502434	1980	1980	1980	1980	0
62	20241025	192900	14502434	1980	1980	1980	1980	1
63	20241025	192800	14502434	1980	1980	1980	1980	0
64	20241025	192700	14502434	1980	1980	1980	1980	0
65	20241025	192600	14502434	1980	1980	1980	1980	0
66	20241025	192500	14502434	1980	1980	1980	1980	0
67	20241025	192400	14502434	1980	1980	1980	1980	0
68	20241025	192300	14502434	1980	1980	1980	1980	0
69	20241025	192200	14502434	1980	1980	1980	1980	0
70	20241025	192100	14502434	1980	1980	1980	1980	0
71	20241025	192000	14502434	1980	1980	1980	1980	0
72	20241025	191900	14502434	1980	1980	1980	1980	0
73	20241025	191800	14502434	1980	1980	1980	1980	0
74	20241025	191700	14502434	1980	1980	1980	1980	0
75	20241025	191600	14502434	1980	1980	1980	1980	0
76	20241025	191500	14502434	1980	1980	1980	1980	0
77	20241025	191400	14502434	1980	1980	1980	1980	0
78	20241025	191300	14502434	1980	1980	1980	1980	0
79	20241025	191200	14502434	1980	1980	1980	1980	0
80	20241025	191100	14502434	1980	1980	1980	1980	0
81	20241025	191000	14502434	1980	1980	1980	1980	0
82	20241025	190900	14502434	1980	1980	1980	1980	0
83	20241025	190800	14502434	1980	1980	1980	1980	0
84	20241025	190700	14502434	1980	1980	1980	1980	0
85	20241025	190600	14502434	1980	1980	1980	1980	0
86	20241025	190500	14502434	1980	1980	1980	1980	0
87	20241025	190400	14502434	1980	1980	1980	1980	0
88	20241025	190300	14502434	1980	1980	1980	1980	0
89	20241025	190200	14502434	1980	1980	1980	1980	0
90	20241025	190100	14502434	1980	1980	1980	1980	0
91	20241025	190000	14502434	1980	1980	1980	1980	0
92	20241025	185900	14502434	1980	1980	1980	1980	1
93	20241025	185800	14502434	1980	1980	1980	1980	0
94	20241025	185700	14502434	1980	1980	1980	1980	0
95	20241025	185600	14502434	1980	1980	1980	1980	0
96	20241025	185500	14502434	1980	1980	1980	1980	0
97	20241025	185400	14502434	1980	1980	1980	1980	0
98	20241025	185300	14502434	1980	1980	1980	1980	0
99	20241025	185200	14502434	1980	1980	1980	1980	0
100	20241025	185100	14502434	1980	1980	1980	1980	0
101	20241025	185000	14502434	1980	1980	1980	1980	0
102	20241025	184900	14502434	1980	1980	1980	1980	0
103	20241025	184800	14502434	1980	1980	1980	1980	0
104	20241025	184700	14502434	1980	1980	1980	1980	0
105	20241025	184600	14502434	1980	1980	1980	1980	0
106	20241025	184500	14502434	1980	1980	1980	1980	0
107	20241025	184400	14502434	1980	1980	1980	1980	0
108	20241025	184300	14502434	1980	1980	1980	1980	0
109	20241025	184200	14502434	1980	1980	1980	1980	0
110	20241025	184100	14502434	1980	1980	1980	1980	0
111	20241025	184000	14502434	1980	1980	1980	1980	0
112	20241025	183900	14502434	1980	1980	1980	1980	0
113	20241025	183800	14502434	1980	1980	1980	1980	0
114	20241025	183700	14502434	1980	1980	1980	1980	0
115	20241025	183600	14502434	1980	1980	1980	1980	0
116	20241025	183500	14502434	1980	1980	1980	1980	0
117	20241025	183400	14502434	1980	1980	1980	1980	0
118	20241025	183300	14502434	1980	1980	1980	1980	0
119	20241025	183200	14502434	1980	1980	1980	1980	0
120	20241025	183100	14502434	1980	1980	1980	1980	0
121	20241025	183000	14502434	1980	1980	1980	1980	0
122	20241025	182900	14502434	1980	1980	1980	1980	1
123	20241025	182800	14502434	1980	1980	1980	1980	0
124	20241025	182700	14502434	1980	1980	1980	1980	0
125	20241025	182600	14502434	1980	1980	1980	1980	0
126	20241025	182500	14502434	1980	1980	1980	1980	0
127	20241025	182400	14502434	1980	1980	1980	1980	0
128	20241025	182300	14502434	1980	1980	1980	1980	0
129	20241025	182200	14502434	1980	1980	1980	1980	0
130	20241025	182100	14502434	1980	1980	1980	1980	0
131	20241025	182000	14502434	1980	1980	1980	1980	0
132	20241025	181900	14502434	1980	1980	1980	1980	0
133	20241025	181800	14502434	1980	1980	1980	1980	0
134	20241025	181700	14502434	1980	1980	1980	1980	0
135	20241025	181600	14502434	1980	1980	1980	1980	0
136	20241025	181500	14502434	1980	1980	1980	1980	0
137	20241025	181400	14502434	1980	1980	1980	1980	0
138	20241025	181300	14502434	1980	1980	1980	1980	0
139	20241025	181200	14502434	1980	1980	1980	1980	0
140	20241025	181100	14502434	1980	1980	1980	1980	0
141	20241025	181000	14502434	1980	1980	1980	1980	0
142	20241025	180900	14502434	1980	1980	1980	1980	0
143	20241025	180800	14502434	1980	1980	1980	1980	0
144	20241025	180700	14502434	1980	1980	1980	1980	0
145	20241025	180600	14502434	1980	1980	1980	1980	0
146	20241025	180500	14502434	1980	1980	1980	1980	0
147	20241025	180400	14502434	1980	1980	1980	1980	0
148	20241025	180300	14502434	1980	1980	1980	1980	0
149	20241025	180200	14502434	1980	1980	1980	1980	0
150	20241025	180100	14502434	1980	1980	1980	1980	0
151	20241025	180000	14502434	1980	1980	1980	1980	0
152	20241025	175900	14502434	1980	1980	1980	1980	1
153	20241025	175800	14502434	1980	1980	1980	1980	0
154	20241025	175700	14502434	1980	1980	1980	1980	0
155	20241025	175600	14502434	1980	1980	1980	1980	0
156	20241025	175500	14502434	1980	1980	1980	1980	0
157	20241025	175400	14502434	1980	1980	1980	1980	0
158	20241025	175300	14502434	1980	1980	1980	1980	0
159	20241025	175200	14502434	1980	1980	1980	1980	0
160	20241025	175100	14502434	1980	1980	1980	1980	0
161	20241025	175000	14502434	1980	1980	1980	1980	0
162	20241025	174900	14502434	1980	1980	1980	1980	0
163	20241025	174800	14502434	1980	1980	1980	1980	0
164	20241025	174700	14502434	1980	1980	1980	1980	0
165	20241025	174600	14502434	1980	1980	1980	1980	0
166	20241025	174500	14502434	1980	1980	1980	1980	0
167	20241025	174400	14502434	1980	1980	1980	1980	0
168	20241025	174300	14502434	1980	1980	1980	1980	0
169	20241025	174200	14502434	1980	1980	1980	1980	0
170	20241025	174100	14502434	1980	1980	1980	1980	0
171	20241025	174000	14502434	1980	1980	1980	1980	0
172	20241025	173900	14502434	1980	1980	1980	1980	0
173	20241025	173800	14502434	1980	1980	1980	1980	0
174	20241025	173700	14502434	1980	1980	1980	1980	0
175	20241025	173600	14502434	1980	1980	1980	1980	0
176	20241025	173500	14502434	1980	1980	1980	1980	0
177	20241025	173400	14502434	1980	1980	1980	1980	0
178	20241025	173300	14502434	1980	1980	1980	1980	0
179	20241025	173200	14502434	1980	1980	1980	1980	0
180	20241025	173100	14502434	1980	1980	1980	1980	0
181	20241025	173000	14502434	1980	1980	1980	1980	0
182	20241025	172900	14502434	1980	1980	1980	1980	1
183	20241025	172800	14502434	1980	1980	1980	1980	0
184	20241025	172700	14502434	1980	1980	1980	1980	0
185	20241025	172600	14502434	1980	1980	1980	1980	0
186	20241025	172500	14502434	1980	1980	1980	1980	0
187	20241025	172400	14502434	1980	1980	1980	1980	0
188	20241025	172300	14502434	1980	1980	1980	1980	0
189	20241025	172200	14502434	1980	1980	1980	1980	0
190	20241025	172100	14502434	1980	1980	1980	1980	0
191	20241025	172000	14502434	1980	1980	1980	1980	0
192	20241025	171900	14502434	1980	1980	1980	1980	0
193	20241025	171800	14502434	1980	1980	1980	1980	0
194	20241025	171700	14502434	1980	1980	1980	1980	0
195	20241025	171600	14502434	1980	1980	1980	1980	0
196	20241025	171500	14502434	1980	1980	1980	1980	0
197	20241025	171400	14502434	1980	1980	1980	1980	0
198	20241025	171300	14502434	1980	1980	1980	1980	0
199	20241025	171200	14502434	1980	1980	1980	1980	0
200	20241025	171100	14502434	1980	1980	1980	1980	0
201	20241025	171000	14502434	1980	1980	1980	1980	0
202	20241025	170900	14502434	1980	1980	1980	1980	0
203	20241025	170800	14502434	1980	1980	1980	1980	0
204	20241025	170700	14502434	1980	1980	1980	1980	0
205	20241025	170600	14502434	1980	1980	1980	1980	0
206	20241025	170500	14502434	1980	1980	1980	1980	0
207	20241025	170400	14502434	1980	1980	1980	1980	0
208	20241025	170300	14502434	1980	1980	1980	1980	0
209	20241025	170200	14502434	1980	1980	1980	1980	0
210	20241025	170100	14502434	1980	1980	1980	1980	0
211	20241025	170000	14502434	1980	1980	1980	1980	0
212	20241025	165900	14502434	1980	1980	1980	1980	1
213	20241025	165800	14502434	1980	1980	1980	1980	0
214	20241025	165700	14502434	1980	1980	1980	1980	0
215	20241025	165600	14502434	1980	1980	1980	1980	0
216	20241025	165500	14502434	1980	1980	1980	1980	0
217	20241025	165400	14502434	1980	1980	1980	1980	0
218	20241025	165300	14502434	1980	1980	1980	1980	0
219	20241025	165200	14502434	1980	1980	1980	1980	0
220	20241025	165100	14502434	1980	1980	1980	1980	0
221	20241025	165000	14502434	1980	1980	1980	1980	0
222	20241025	164900	14502434	1980	1980	1980	1980	0
223	20241025	164800	14502434	1980	1980	1980	1980	0
224	20241025	164700	14502434	1980	1980	1980	1980	0
225	20241025	164600	14502434	1980	1980	1980	1980	0
226	20241025	164500	14502434	1980	1980	1980	1980	0
227	20241025	164400	14502434	1980	1980	1980	1980	0
228	20241025	164300	14502434	1980	1980	1980	1980	0
229	20241025	164200	14502434	1980	1980	1980	1980	0
230	20241025	164100	14502434	1980	1980	1980	1980	0
231	20241025	164000	14502434	1980	1980	1980	1980	0
232	20241025	163900	14502434	1980	1980	1980	1980	0
233	20241025	163800	14502434	1980	1980	1980	1980	0
234	20241025	163700	14502434	1980	1980	1980	1980	0
235	20241025	163600	14502434	1980	1980	1980	1980	0
236	20241025	163500	14502434	1980	1980	1980	1980	0
237	20241025	163400	14502434	1980	1980	1980	1980	0
238	20241025	163300	14502434	1980	1980	1980	1980	0
239	20241025	163200	14502434	1980	1980	1980	1980	0
240	20241025	163100	14502434	1980	1980	1980	1980	0
241	20241025	163000	14502434	1980	1980	1980	1980	0
242	20241025	162900	14502434	1980	1980	1980	1980	1
243	20241025	162800	14502434	1980	1980	1980	1980	0
244	20241025	162700	14502434	1980	1980	1980	1980	0
245	20241025	162600	14502434	1980	1980	1980	1980	0
246	20241025	162500	14502434	1980	1980	1980	1980	0
247	20241025	162400	14502434	1980	1980	1980	1980	0
248	20241025	162300	14502434	1980	1980	1980	1980	0
249	20241025	162200	14502434	1980	1980	1980	1980	0
250	20241025	162100	14502434	1980	1980	1980	1980	0
251	20241025	162000	14502434	1980	1980	1980	1980	0
252	20241025	161900	14502434	1980	1980	1980	1980	0
253	20241025	161800	14502434	1980	1980	1980	1980	0
254	20241025	161700	14502434	1980	1980	1980	1980	0
255	20241025	161600	14502434	1980	1980	1980	1980	0
256	20241025	161500	14502434	1980	1980	1980	1980	0
257	20241025	161400	14502434	1980	1980	1980	1980	0
258	20241025	161300	14502434	1980	1980	1980	1980	0
259	20241025	161200	14502434	1980	1980	1980	1980	0
260	20241025	161100	14502434	1980	1980	1980	1980	0
261	20241025	161000	14502434	1980	1980	1980	1980	0
262	20241025	160900	14502434	1980	1980	1980	1980	0
263	20241025	160800	14502434	1980	1980	1980	1980	0
264	20241025	160700	14502434	1980	1980	1980	1980	0
265	20241025	160600	14502434	1980	1980	1980	1980	0
266	20241025	160500	14502434	1980	1980	1980	1980	0
267	20241025	160400	14502434	1980	1980	1980	1980	0
268	20241025	160300	14502434	1980	1980	1980	1980	0
269	20241025	160200	14502434	1980	1980	1980	1980	0
270	20241025	160100	14502434	1980	1980	1980	1980	0
271	20241025	160000	14502434	1980	1980	1980	1980	0
272	20241025	155900	14502434	1980	1980	1980	1980	1
273	20241025	155800	14502434	1980	1980	1980	1980	0
274	20241025	155700	14502434	1980	1980	1980	1980	0
275	20241025	155600	14502434	1980	1980	1980	1980	0
276	20241025	155500	14502434	1980	1980	1980	1980	0
277	20241025	155400	14502434	1980	1980	1980	1980	0
278	20241025	155300	14502434	1980	1980	1980	1980	0
279	20241025	155200	14502434	1980	1980	1980	1980	0
280	20241025	155100	14502434	1980	1980	1980	1980	0
281	20241025	155000	14502434	1980	1980	1980	1980	0
282	20241025	154900	14502434	1980	1980	1980	1980	0
283	20241025	154800	14502434	1980	1980	1980	1980	0
284	20241025	154700	14502434	1980	1980	1980	1980	0
285	20241025	154600	14502434	1980	1980	1980	1980	0
286	20241025	154500	14502434	1980	1980	1980	1980	0
287	20241025	154400	14502434	1980	1980	1980	1980	0
288	20241025	154300	14502434	1980	1980	1980	1980	0
289	20241025	154200	14502434	1980	1980	1980	1980	0
290	20241025	154100	14502434	1980	1980	1980	1980	0
291	20241025	154000	14502434	1980	1980	1980	1980	0
292	20241025	153900	14502434	1980	1980	1980	1980	0
293	20241025	153800	14502434	1980	1980	1980	1980	0
294	20241025	153700	14502434	1980	1980	1980	1980	0
295	20241025	153600	14502434	1980	1980	1980	1980	0
296	20241025	153500	14502434	1980	1980	1980	1980	0
297	20241025	153400	14502434	1980	1980	1980	1980	0
298	20241025	153300	14502434	1980	1980	1980	1980	0
299	20241025	153200	14502434	1980	1980	1980	1980	0
300	20241025	153100	14502434	1980	1980	1980	1980	0
301	20241025	153000	14502434	1980	1980	1980	1980	0
302	20241025	152900	14502434	1980	1980	1980	1980	0
303	20241025	152800	14502434	1980	1980	1980	1980	0
304	20241025	152700	14502434	1980	1980	1980	1980	0
305	20241025	152600	14502434	1980	1980	1980	1980	0
306	20241025	152500	14502434	1980	1980	1980	1980	0
307	20241025	152400	14502434	1980	1980	1980	1980	0
308	20241025	152300	14502434	1980	1980	1980	1980	0
309	20241025	152200	14502434	1980	1980	1980	1980	0
310	20241025	152100	14502434	1980	1980	1980	1980	0
311	20241025	152000	14502434	1980	1980	1980	1980	0
312	20241025	151900	14502434	1980	1980	1980	1980	0
313	20241025	151800	14502434	1980	1980	1980	1980	0
314	20241025	151700	14502434	1980	1980	1980	1980	0
315	20241025	151600	14502434	1980	1980	1980	1980	0
316	20241025	151500	14502434	1980	1980	1980	1980	0
317	20241025	151400	14502434	1980	1980	1980	1980	0
318	20241025	151300	14502434	1980	1980	1980	1980	0
319	20241025	151200	14502434	1980	1980	1980	1980	0
320	20241025	151100	14502434	1980	1980	1980	1980	0
321	20241025	151000	14502434	1980	1980	1980	1980	0
322	20241025	150900	14502434	1980	1980	1980	1980	0
323	20241025	150800	14502434	1980	1980	1980	1980	0
324	20241025	150700	14502434	1980	1980	1980	1980	0
325	20241025	150600	14502434	1980	1980	1980	1980	0
326	20241025	150500	14502434	1980	1980	1980	1980	0
327	20241025	150400	14502434	1980	1980	1980	1980	0
328	20241025	150300	14502434	1980	1980	1980	1980	0
329	20241025	150200	14502434	1980	1980	1980	1980	0
330	20241025	150100	14502434	1980	1980	1980	1980	0
331	20241025	150000	14502434	1980	1980	1980	1980	0
332	20241025	145900	14502434	1980	1980	1980	1980	0
333	20241025	145800	14502434	1980	1980	1980	1980	0
334	20241025	145700	14502434	1980	1980	1980	1980	0
335	20241025	145600	14502434	1980	1980	1980	1980	0
336	20241025	145500	14502434	1980	1980	1980	1980	0
337	20241025	145400	14502434	1980	1980	1980	1980	0
338	20241025	145300	14502434	1980	1980	1980	1980	0
339	20241025	145200	14502434	1980	1980	1980	1980	0
340	20241025	145100	14502434	1980	1980	1980	1980	0
341	20241025	145000	14502434	1980	1980	1980	1980	0
342	20241025	144900	14502434	1980	1980	1980	1980	0
343	20241025	144800	14502434	1980	1980	1980	1980	0
344	20241025	144700	14502434	1980	1980	1980	1980	0
345	20241025	144600	14502434	1980	1980	1980	1980	0
346	20241025	144500	14502434	1980	1980	1980	1980	0
347	20241025	144400	14502434	1980	1980	1980	1980	0
348	20241025	144300	14502434	1980	1980	1980	1980	0
349	20241025	144200	14502434	1980	1980	1980	1980	0
350	20241025	144100	14502434	1980	1980	1980	1980	0
351	20241025	144000	14502434	1980	1980	1980	1980	0
352	20241025	143900	14502434	1980	1980	1980	1980	0
353	20241025	143800	14502434	1980	1980	1980	1980	0
354	20241025	143700	14502434	1980	1980	1980	1980	0
355	20241025	143600	14502434	1980	1980	1980	1980	0
356	20241025	143500	14502434	1980	1980	1980	1980	0
357	20241025	143400	14502434	1980	1980	1980	1980	0
358	20241025	143300	14502434	1980	1980	1980	1980	0
359	20241025	143200	14502434	1980	1980	1980	1980	0
360	20241025	143100	14502434	1980	1980	1980	1980	0
361	20241025	143000	14502434	1980	1980	1980	1980	0
362	20241025	142900	14502434	1980	1980	1980	1980	0
363	20241025	142800	14502434	1980	1980	1980	1980	0
364	20241025	142700	14502434	1980	1980	1980	1980	0
365	20241025	142600	14502434	1980	1980	1980	1980	0
366	20241025	142500	14502434	1980	1980	1980	1980	0
367	20241025	142400	14502434	1980	1980	1980	1980	0
368	20241025	142300	14502434	1980	1980	1980	1980	0
369	20241025	142200	14502434	1980	1980	1980	1980	0
370	20241025	142100	14502434	1980	1980	1980	1980	0
371	20241025	142000	14502434	1980	1980	1980	1980	0
372	20241025	141900	14502434	1980	1980	1980	1980	0
373	20241025	141800	14502434	1980	1980	1980	1980	0
374	20241025	141700	14502434	1980	1980	1980	1980	0
375	20241025	141600	14502434	1980	1980	1980	1980	0
376	20241025	141500	14502434	1980	1980	1980	1980	0
377	20241025	141400	14502434	1980	1980	1980	1980	0
378	20241025	141300	14502434	1980	1980	1980	1980	0
379	20241025	141200	14502434	1980	1980	1980	1980	0
380	20241025	141100	14502434	1980	1980	1980	1980	0
381	20241025	141000	14502434	1980	1980	1980	1980	0
382	20241025	140900	14502434	1980	1980	1980	1980	0
383	20241025	140800	14502434	1980	1980	1980	1980	0
384	20241025	140700	14502434	1980	1980	1980	1980	0
385	20241025	140600	14502434	1980	1980	1980	1980	0
386	20241025	140500	14502434	1980	1980	1980	1980	0
387	20241025	140400	14502434	1980	1980	1980	1980	0
388	20241025	140300	14502434	1980	1980	1980	1980	0
389	20241025	140200	14502434	1980	1980	1980	1980	0
390	20241025	140100	14502434	1980	1980	1980	1980	0
391	20241025	140000	14502434	1980	1980	1980	1980	0
392	20241025	135900	14502434	1980	1980	1980	1980	0
393	20241025	135800	14502434	1980	1980	1980	1980	0
394	20241025	135700	14502434	1980	1980	1980	1980	0
395	20241025	135600	14502434	1980	1980	1980	1980	0
396	20241025	135500	14502434	1980	1980	1980	1980	0
397	20241025	135400	14502434	1980	1980	1980	1980	0
398	20241025	135300	14502434	1980	1980	1980	1980	0
399	20241025	135200	14502434	1980	1980	1980	1980	0
400	20241025	135100	14502434	1980	1980	1980	1980	0
401	20241025	135000	14502434	1980	1980	1980	1980	0
402	20241025	134900	14502434	1980	1980	1980	1980	0
403	20241025	134800	14502434	1980	1980	1980	1980	0
404	20241025	134700	14502434	1980	1980	1980	1980	0
405	20241025	134600	14502434	1980	1980	1980	1980	0
406	20241025	134500	14502434	1980	1980	1980	1980	0
407	20241025	134400	14502434	1980	1980	1980	1980	0
408	20241025	134300	14502434	1980	1980	1980	1980	0
409	20241025	134200	14502434	1980	1980	1980	1980	0
410	20241025	134100	14502434	1980	1980	1980	1980	0
411	20241025	134000	14502434	1980	1980	1980	1980	0
412	20241025	133900	14502434	1980	1980	1980	1980	0
413	20241025	133800	14502434	1980	1980	1980	1980	0
414	20241025	133700	14502434	1980	1980	1980	1980	0
415	20241025	133600	14502434	1980	1980	1980	1980	0
416	20241025	133500	14502434	1980	1980	1980	1980	0
417	20241025	133400	14502434	1980	1980	1980	1980	0
418	20241025	133300	14502434	1980	1980	1980	1980	0
419	20241025	133200	14502434	1980	1980	1980	1980	0
420	20241025	133100	14502434	1980	1980	1980	1980	0
421	20241025	133000	14502434	1980	1980	1980	1980	0
422	20241025	132900	14502434	1980	1980	1980	1980	0
423	20241025	132800	14502434	1980	1980	1980	1980	0
424	20241025	132700	14502434	1980	1980	1980	1980	0
425	20241025	132600	14502434	1980	1980	1980	1980	0
426	20241025	132500	14502434	1980	1980	1980	1980	0
427	20241025	132400	14502434	1980	1980	1980	1980	0
428	20241025	132300	14502434	1980	1980	1980	1980	0
429	20241025	132200	14502434	1980	1980	1980	1980	0
430	20241025	132100	14502434	1980	1980	1980	1980	0
431	20241025	132000	14502434	1980	1980	1980	1980	0
432	20241025	131900	14502434	1980	1980	1980	1980	0
433	20241025	131800	14502434	1980	1980	1980	1980	0
434	20241025	131700	14502434	1980	1980	1980	1980	0
435	20241025	131600	14502434	1980	1980	1980	1980	0
436	20241025	131500	14502434	1980	1980	1980	1980	0
437	20241025	131400	14502434	1980	1980	1980	1980	0
438	20241025	131300	14502434	1980	1980	1980	1980	0
439	20241025	131200	14502434	1980	1980	1980	1980	0
440	20241025	131100	14502434	1980	1980	1980	1980	0
441	20241025	131000	14502434	1980	1980	1980	1980	0
442	20241025	130900	14502434	1980	1980	1980	1980	0
443	20241025	130800	14502434	1980	1980	1980	1980	0
444	20241025	130700	14502434	1980	1980	1980	1980	0
445	20241025	130600	14502434	1980	1980	1980	1980	0
446	20241025	130500	14502434	1980	1980	1980	1980	0
447	20241025	130400	14502434	1980	1980	1980	1980	0
448	20241025	130300	14502434	1980	1980	1980	1980	0
449	20241025	130200	14502434	1980	1980	1980	1980	0
450	20241025	130100	14502434	1980	1980	1980	1980	0
451	20241025	130000	14502434	1980	1980	1980	1980	0
452	20241025	125900	14502434	1980	1980	1980	1980	0
453	20241025	125800	14502434	1980	1980	1980	1980	0
454	20241025	125700	14502434	1980	1980	1980	1980	0
455	20241025	125600	14502434	1980	1980	1980	1980	0
456	20241025	125500	14502434	1980	1980	1980	1980	0
457	20241025	125400	14502434	1980	1980	1980	1980	0
458	20241025	125300	14502434	1980	1980	1980	1980	0
459	20241025	125200	14502434	1980	1980	1980	1980	0
460	20241025	125100	14502434	1980	1980	1980	1980	0
461	20241025	125000	14502434	1980	1980	1980	1980	0
462	20241025	124900	14502434	1980	1980	1980	1980	0
463	20241025	124800	14502434	1980	1980	1980	1980	0
464	20241025	124700	14502434	1980	1980	1980	1980	0
465	20241025	124600	14502434	1980	1980	1980	1980	0
466	20241025	124500	14502434	1980	1980	1980	1980	0
467	20241025	124400	14502434	1980	1980	1980	1980	0
468	20241025	124300	14502434	1980	1980	1980	1980	0
469	20241025	124200	14502434	1980	1980	1980	1980	0
470	20241025	124100	14502434	1980	1980	1980	1980	0
471	20241025	124000	14502434	1980	1980	1980	1980	0
472	20241025	123900	14502434	1980	1980	1980	1980	0
473	20241025	123800	14502434	1980	1980	1980	1980	0
474	20241025	123700	14502434	1980	1980	1980	1980	0
475	20241025	123600	14502434	1980	1980	1980	1980	0
476	20241025	123500	14502434	1980	1980	1980	1980	0
477	20241025	123400	14502434	1980	1980	1980	1980	0
478	20241025	123300	14502434	1980	1980	1980	1980	0
479	20241025	123200	14502434	1980	1980	1980	1980	0
480	20241025	123100	14502434	1980	1980	1980	1980	0
481	20241025	123000	14502434	1980	1980	1980	1980	0
482	20241025	122900	14502434	1980	1980	1980	1980	0
483	20241025	122800	14502434	1980	1980	1980	1980	0
484	20241025	122700	14502434	1980	1980	1980	1980	0
485	20241025	122600	14502434	1980	1980	1980	1980	0
486	20241025	122500	14502434	1980	1980	1980	1980	0
487	20241025	122400	14502434	1980	1980	1980	1980	0
488	20241025	122300	14502434	1980	1980	1980	1980	0
489	20241025	122200	14502434	1980	1980	1980	1980	0
490	20241025	122100	14502434	1980	1980	1980	1980	0
491	20241025	122000	14502434	1980	1980	1980	1980	0
492	20241025	121900	14502434	1980	1980	1980	1980	0
493	20241025	121800	14502434	1980	1980	1980	1980	0
494	20241025	121700	14502434	1980	1980	1980	1980	0
495	20241025	121600	14502434	1980	1980	1980	1980	0
496	20241025	121500	14502434	1980	1980	1980	1980	0
497	20241025	121400	14502434	1980	1980	1980	1980	0
498	20241025	121300	14502434	1980	1980	1980	1980	0
499	20241025	121200	14502434	1980	1980	1980	1980	0
500	20241025	121100	14502434	1980	1980	1980	1980	0
501	20241025	121000	14502434	1980	1980	1980	1980	0
502	20241025	120900	14502434	1980	1980	1980	1980	0
503	20241025	120800	14502434	1980	1980	1980	1980	1
504	20241025	120700	14500454	2000	2000	2000	2000	0
505	20241025	120600	14500454	2000	2000	2000	2000	0
506	20241025	120500	14500454	2000	2000	2000	2000	0
507	20241025	120400	14500454	2000	2000	2000	2000	0
508	20241025	120300	14500454	2000	2000	2000	2000	0
509	20241025	120200	14500454	2000	2000	2000	2000	0
510	20241025	120100	14500454	2000	2000	2000	2000	0
511	20241025	120000	14500454	2000	2000	2000	2000	0
512	20241025	115900	14500454	2000	2000	2000	2000	0
513	20241025	115800	14500454	2000	2000	2000	2000	0
514	20241025	115700	14500454	2000	2000	2000	2000	0
515	20241025	115600	14500454	2000	2000	2000	2000	0
516	20241025	115500	14500454	2000	2000	2000	2000	0
517	20241025	115400	14500454	2000	2000	2000	2000	0
518	20241025	115300	14500454	2000	2000	2000	2000	0
519	20241025	115200	14500454	2000	2000	2000	2000	0
520	20241025	115100	14500454	2000	2000	2000	2000	0
521	20241025	115000	14500454	2000	2000	2000	2000	0
522	20241025	114900	14500454	2000	2000	2000	2000	0
523	20241025	114800	14500454	2000	2000	2000	2000	0
524	20241025	114700	14500454	2000	2000	2000	2000	0
525	20241025	114600	14500454	2000	2000	2000	2000	0
526	20241025	114500	14500454	2000	2000	2000	2000	0
527	20241025	114400	14500454	2000	2000	2000	2000	0
528	20241025	114300	14500454	2000	2000	2000	2000	0
529	20241025	114200	14500454	2000	2000	2000	2000	0
530	20241025	114100	14500454	2000	2000	2000	2000	0
531	20241025	114000	14500454	2000	2000	2000	2000	0
532	20241025	113900	14500454	2000	2000	2000	2000	0
533	20241025	113800	14500454	2000	2000	2000	2000	0
534	20241025	113700	14500454	2000	2000	2000	2000	0
535	20241025	113600	14500454	2000	2000	2000	2000	0
536	20241025	113500	14500454	2000	2000	2000	2000	0
537	20241025	113400	14500454	2000	2000	2000	2000	0
538	20241025	113300	14500454	2000	2000	2000	2000	0
539	20241025	113200	14500454	2000	2000	2000	2000	0
540	20241025	113100	14500454	2000	2000	2000	2000	0
541	20241025	113000	14500454	2000	2000	2000	2000	0
542	20241025	112900	14500454	2000	2000	2000	2000	0
543	20241025	112800	14500454	2000	2000	2000	2000	0
544	20241025	112700	14500454	2000	2000	2000	2000	0
545	20241025	112600	14500454	2000	2000	2000	2000	0
546	20241025	112500	14500454	2000	2000	2000	2000	0
547	20241025	112400	14500454	2000	2000	2000	2000	0
548	20241025	112300	14500454	2000	2000	2000	2000	0
549	20241025	112200	14500454	2000	2000	2000	2000	0
550	20241025	112100	14500454	2000	2000	2000	2000	0
551	20241025	112000	14500454	2000	2000	2000	2000	0
552	20241025	111900	14500454	2000	2000	2000	2000	0
553	20241025	111800	14500454	2000	2000	2000	2000	0
554	20241025	111700	14500454	2000	2000	2000	2000	0
555	20241025	111600	14500454	2000	2000	2000	2000	0
556	20241025	111500	14500454	2000	2000	2000	2000	0
557	20241025	111400	14500454	2000	2000	2000	2000	0
558	20241025	111300	14500454	2000	2000	2000	2000	0
559	20241025	111200	14500454	2000	2000	2000	2000	0
560	20241025	111100	14500454	2000	2000	2000	2000	0
561	20241025	111000	14500454	2000	2000	2000	2000	0
562	20241025	110900	14500454	2000	2000	2000	2000	0
563	20241025	110800	14500454	2000	2000	2000	2000	0
564	20241025	110700	14500454	2000	2000	2000	2000	0
565	20241025	110600	14500454	2000	2000	2000	2000	0
566	20241025	110500	14500454	2000	2000	2000	2000	0
567	20241025	110400	14500454	2000	2000	2000	2000	0
568	20241025	110300	14500454	2000	2000	2000	2000	0
569	20241025	110200	14500454	2000	2000	2000	2000	0
570	20241025	110100	14500454	2000	2000	2000	2000	0
571	20241025	110000	14500454	2000	2000	2000	2000	0
572	20241025	105900	14500454	2000	2000	2000	2000	0
573	20241025	105800	14500454	2000	2000	2000	2000	0
574	20241025	105700	14500454	2000	2000	2000	2000	0
575	20241025	105600	14500454	2000	2000	2000	2000	0
576	20241025	105500	14500454	2000	2000	2000	2000	0
577	20241025	105400	14500454	2000	2000	2000	2000	0
578	20241025	105300	14500454	2000	2000	2000	2000	0
579	20241025	105200	14500454	2000	2000	2000	2000	0
580	20241025	105100	14500454	2000	2000	2000	2000	0
581	20241025	105000	14500454	2000	2000	2000	2000	0
582	20241025	104900	14500454	2000	2000	2000	2000	0
583	20241025	104800	14500454	2000	2000	2000	2000	0
584	20241025	104700	14500454	2000	2000	2000	2000	0
585	20241025	104600	14500454	2000	2000	2000	2000	0
586	20241025	104500	14500454	2000	2000	2000	2000	0
587	20241025	104400	14500454	2000	2000	2000	2000	0
588	20241025	104300	14500454	2000	2000	2000	2000	0
589	20241025	104200	14500454	2000	2000	2000	2000	0
590	20241025	104100	14500454	2000	2000	2000	2000	0
591	20241025	104000	14500454	2000	2000	2000	2000	0
592	20241025	103900	14500454	2000	2000	2000	2000	0
593	20241025	103800	14500454	2000	2000	2000	2000	0
594	20241025	103700	14500454	2000	2000	2000	2000	0
595	20241025	103600	14500454	2000	2000	2000	2000	0
596	20241025	103500	14500454	2000	2000	2000	2000	0
597	20241025	103400	14500454	2000	2000	2000	2000	0
598	20241025	103300	14500454	2000	2000	2000	2000	0
599	20241025	103200	14500454	2000	2000	2000	2000	0
600	20241025	103100	14500454	2000	2000	2000	2000	0
601	20241025	103000	14500454	2000	2000	2000	2000	0
602	20241025	102900	14500454	2000	2000	2000	2000	0
603	20241025	102800	14500454	2000	2000	2000	2000	0
604	20241025	102700	14500454	2000	2000	2000	2000	0
605	20241025	102600	14500454	2000	2000	2000	2000	0
606	20241025	102500	14500454	2000	2000	2000	2000	0
607	20241025	102400	14500454	2000	2000	2000	2000	0
608	20241025	102300	14500454	2000	2000	2000	2000	0
609	20241025	102200	14500454	2000	2000	2000	2000	0
610	20241025	102100	14500454	2000	2000	2000	2000	0
611	20241025	102000	14500454	2000	2000	2000	2000	0
612	20241025	101900	14500454	2000	2000	2000	2000	0
613	20241025	101800	14500454	2000	2000	2000	2000	0
614	20241025	101700	14500454	2000	2000	2000	2000	0
615	20241025	101600	14500454	2000	2000	2000	2000	45
616	20241025	101500	14410454	2000	2000	2000	2000	0
617	20241025	101400	14410454	2000	2000	2000	2000	0
618	20241025	101300	14410454	2000	2000	2000	2000	0
619	20241025	101200	14410454	2000	2000	2000	2000	0
620	20241025	101100	14410454	2000	2000	2000	2000	0
621	20241025	101000	14410454	2000	2000	2000	2000	0
622	20241025	100900	14410454	2000	2000	2000	2000	0
623	20241025	100800	14410454	2000	2000	2000	2000	0
624	20241025	100700	14410454	2000	2000	2000	2000	0
625	20241025	100600	14410454	2000	2000	2000	2000	0
626	20241025	100500	14410454	2000	2000	2000	2000	0
627	20241025	100400	14410454	2000	2000	2000	2000	0
628	20241025	100300	14410454	2000	2000	2000	2000	0
629	20241025	100200	14410454	2000	2000	2000	2000	0
630	20241025	100100	14410454	2000	2000	2000	2000	0
631	20241025	100000	14410454	2000	2000	2000	2000	0
632	20241025	095900	14410454	2000	2000	2000	2000	0
633	20241025	095800	14410454	2000	2000	2000	2000	0
634	20241025	095700	14410454	2000	2000	2000	2000	0
635	20241025	095600	14410454	2000	2000	2000	2000	0
636	20241025	095500	14410454	2000	2000	2000	2000	0
637	20241025	095400	14410454	2000	2000	2000	2000	0
638	20241025	095300	14410454	2000	2000	2000	2000	0
639	20241025	095200	14410454	2000	2000	2000	2000	0
640	20241025	095100	14410454	2000	2000	2000	2000	0
641	20241025	095000	14410454	2000	2000	2000	2000	0
642	20241025	094900	14410454	2000	2000	2000	2000	0
643	20241025	094800	14410454	2000	2000	2000	2000	0
644	20241025	094700	14410454	2000	2000	2000	2000	0
645	20241025	094600	14410454	2000	2000	2000	2000	0
646	20241025	094500	14410454	2000	2000	2000	2000	0
647	20241025	094400	14410454	2000	2000	2000	2000	0
648	20241025	094300	14410454	2000	2000	2000	2000	0
649	20241025	094200	14410454	2000	2000	2000	2000	0
650	20241025	094100	14410454	2000	2000	2000	2000	0
651	20241025	094000	14410454	2000	2000	2000	2000	0
652	20241025	093900	14410454	2000	2000	2000	2000	0
653	20241025	093800	14410454	2000	2000	2000	2000	7
654	20241025	093700	14396454	2000	2000	2000	2000	0
655	20241025	093600	14396454	2000	1970	2000	1970	300
656	20241025	093500	13801874	1930	1930	1930	1930	0
657	20241025	093400	13801874	1930	1930	1930	1930	0
658	20241025	093300	13801874	1930	1930	1930	1930	0
659	20241025	093200	13801874	1930	1930	1930	1930	0
660	20241025	093100	13801874	1930	1930	1930	1930	10
661	20241025	093000	13782574	1860	1900	1900	1860	613
662	20241025	092900	12632394	1900	2030	2030	1861	6065
663	20241025	092800	941755	2035	2180	2180	2035	461
664	20241025	092700	0	2180	2180	2180	2180	0
665	20241025	092600	0	2180	2180	2180	2180	0
666	20241025	092500	0	2180	2180	2180	2180	0
667	20241025	092400	0	2180	2180	2180	2180	0
668	20241025	092300	0	2180	2180	2180	2180	0
669	20241025	092200	0	2180	2180	2180	2180	0
670	20241025	092100	0	2180	2180	2180	2180	0
671	20241025	092000	0	2180	2180	2180	2180	0
672	20241025	091900	0	2180	2180	2180	2180	0
673	20241025	091800	0	2180	2180	2180	2180	0
674	20241025	091700	0	2180	2180	2180	2180	0
675	20241025	091600	0	2180	2180	2180	2180	0
676	20241025	091500	0	2180	2180	2180	2180	0
677	20241025	091400	0	2180	2180	2180	2180	0
678	20241025	091300	0	2180	2180	2180	2180	0
679	20241025	091200	0	2180	2180	2180	2180	0
680	20241025	091100	0	2180	2180	2180	2180	0
681	20241025	091000	0	2180	2180	2180	2180	0
682	20241025	090900	0	2180	2180	2180	2180	0
683	20241025	090800	0	2180	2180	2180	2180	0
684	20241025	090700	0	2180	2180	2180	2180	0
685	20241025	090600	0	2180	2180	2180	2180	0
686	20241025	090500	0	2180	2180	2180	2180	0
687	20241025	090400	0	2180	2180	2180	2180	0
688	20241025	090300	0	2180	2180	2180	2180	0
689	20241025	090200	0	2180	2180	2180	2180	0
690	20241025	090100	0	2180	2180	2180	2180	0
691	20241025	090000	0	2180	2180	2180	2180	0