KissMeData/024800/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190900	6555878	1989	1989	1989	1989	185
3	20241022	190800	6555878	1989	1989	1989	1989	0
4	20241022	190700	6555878	1989	1989	1989	1989	0
5	20241022	190600	6555878	1989	1989	1989	1989	0
6	20241022	190500	6555878	1989	1989	1989	1989	0
7	20241022	190400	6555878	1989	1989	1989	1989	0
8	20241022	190300	6555878	1989	1989	1989	1989	0
9	20241022	190200	6555878	1989	1989	1989	1989	0
10	20241022	190100	6555878	1989	1989	1989	1989	0
11	20241022	190000	6555878	1989	1989	1989	1989	0
12	20241022	185900	6555878	1989	1989	1989	1989	0
13	20241022	185800	6555878	1989	1989	1989	1989	0
14	20241022	185700	6555878	1989	1989	1989	1989	0
15	20241022	185600	6555878	1989	1989	1989	1989	0
16	20241022	185500	6555878	1989	1989	1989	1989	0
17	20241022	185400	6555878	1989	1989	1989	1989	0
18	20241022	185300	6555878	1989	1989	1989	1989	0
19	20241022	185200	6555878	1989	1989	1989	1989	0
20	20241022	185100	6555878	1989	1989	1989	1989	0
21	20241022	185000	6555878	1989	1989	1989	1989	0
22	20241022	184900	6555878	1989	1989	1989	1989	0
23	20241022	184800	6555878	1989	1989	1989	1989	0
24	20241022	184700	6555878	1989	1989	1989	1989	0
25	20241022	184600	6555878	1989	1989	1989	1989	0
26	20241022	184500	6555878	1989	1989	1989	1989	0
27	20241022	184400	6555878	1989	1989	1989	1989	0
28	20241022	184300	6555878	1989	1989	1989	1989	0
29	20241022	184200	6555878	1989	1989	1989	1989	0
30	20241022	184100	6555878	1989	1989	1989	1989	0
31	20241022	184000	6555878	1989	1989	1989	1989	0
32	20241022	183900	6555878	1989	1989	1989	1989	185
33	20241022	183800	6555878	1989	1989	1989	1989	0
34	20241022	183700	6555878	1989	1989	1989	1989	0
35	20241022	183600	6555878	1989	1989	1989	1989	0
36	20241022	183500	6555878	1989	1989	1989	1989	0
37	20241022	183400	6555878	1989	1989	1989	1989	0
38	20241022	183300	6555878	1989	1989	1989	1989	0
39	20241022	183200	6555878	1989	1989	1989	1989	0
40	20241022	183100	6555878	1989	1989	1989	1989	0
41	20241022	183000	6555878	1989	1989	1989	1989	0
42	20241022	182900	6555878	1989	1989	1989	1989	0
43	20241022	182800	6555878	1989	1989	1989	1989	0
44	20241022	182700	6555878	1989	1989	1989	1989	0
45	20241022	182600	6555878	1989	1989	1989	1989	0
46	20241022	182500	6555878	1989	1989	1989	1989	0
47	20241022	182400	6555878	1989	1989	1989	1989	0
48	20241022	182300	6555878	1989	1989	1989	1989	0
49	20241022	182200	6555878	1989	1989	1989	1989	0
50	20241022	182100	6555878	1989	1989	1989	1989	0
51	20241022	182000	6555878	1989	1989	1989	1989	0
52	20241022	181900	6555878	1989	1989	1989	1989	0
53	20241022	181800	6555878	1989	1989	1989	1989	0
54	20241022	181700	6555878	1989	1989	1989	1989	0
55	20241022	181600	6555878	1989	1989	1989	1989	0
56	20241022	181500	6555878	1989	1989	1989	1989	0
57	20241022	181400	6555878	1989	1989	1989	1989	0
58	20241022	181300	6555878	1989	1989	1989	1989	0
59	20241022	181200	6555878	1989	1989	1989	1989	0
60	20241022	181100	6555878	1989	1989	1989	1989	0
61	20241022	181000	6555878	1989	1989	1989	1989	0
62	20241022	180900	6555878	1989	1989	1989	1989	185
63	20241022	180800	6555878	1989	1989	1989	1989	0
64	20241022	180700	6555878	1989	1989	1989	1989	0
65	20241022	180600	6555878	1989	1989	1989	1989	0
66	20241022	180500	6555878	1989	1989	1989	1989	0
67	20241022	180400	6555878	1989	1989	1989	1989	0
68	20241022	180300	6555878	1989	1989	1989	1989	0
69	20241022	180200	6555878	1989	1989	1989	1989	0
70	20241022	180100	6555878	1989	1989	1989	1989	0
71	20241022	180000	6555878	1989	1989	1989	1989	0
72	20241022	175900	6555878	1989	1989	1989	1989	0
73	20241022	175800	6555878	1989	1989	1989	1989	0
74	20241022	175700	6555878	1989	1989	1989	1989	0
75	20241022	175600	6555878	1989	1989	1989	1989	0
76	20241022	175500	6555878	1989	1989	1989	1989	0
77	20241022	175400	6555878	1989	1989	1989	1989	0
78	20241022	175300	6555878	1989	1989	1989	1989	0
79	20241022	175200	6555878	1989	1989	1989	1989	0
80	20241022	175100	6555878	1989	1989	1989	1989	0
81	20241022	175000	6555878	1989	1989	1989	1989	0
82	20241022	174900	6555878	1989	1989	1989	1989	0
83	20241022	174800	6555878	1989	1989	1989	1989	0
84	20241022	174700	6555878	1989	1989	1989	1989	0
85	20241022	174600	6555878	1989	1989	1989	1989	0
86	20241022	174500	6555878	1989	1989	1989	1989	0
87	20241022	174400	6555878	1989	1989	1989	1989	0
88	20241022	174300	6555878	1989	1989	1989	1989	0
89	20241022	174200	6555878	1989	1989	1989	1989	0
90	20241022	174100	6555878	1989	1989	1989	1989	0
91	20241022	174000	6555878	1989	1989	1989	1989	0
92	20241022	173900	6555878	1989	1989	1989	1989	185
93	20241022	173800	6555878	1989	1989	1989	1989	0
94	20241022	173700	6555878	1989	1989	1989	1989	0
95	20241022	173600	6555878	1989	1989	1989	1989	0
96	20241022	173500	6555878	1989	1989	1989	1989	0
97	20241022	173400	6555878	1989	1989	1989	1989	0
98	20241022	173300	6555878	1989	1989	1989	1989	0
99	20241022	173200	6555878	1989	1989	1989	1989	0
100	20241022	173100	6555878	1989	1989	1989	1989	0
101	20241022	173000	6555878	1989	1989	1989	1989	0
102	20241022	172900	6555878	1989	1989	1989	1989	0
103	20241022	172800	6555878	1989	1989	1989	1989	0
104	20241022	172700	6555878	1989	1989	1989	1989	0
105	20241022	172600	6555878	1989	1989	1989	1989	0
106	20241022	172500	6555878	1989	1989	1989	1989	0
107	20241022	172400	6555878	1989	1989	1989	1989	0
108	20241022	172300	6555878	1989	1989	1989	1989	0
109	20241022	172200	6555878	1989	1989	1989	1989	0
110	20241022	172100	6555878	1989	1989	1989	1989	0
111	20241022	172000	6555878	1989	1989	1989	1989	0
112	20241022	171900	6555878	1989	1989	1989	1989	0
113	20241022	171800	6555878	1989	1989	1989	1989	0
114	20241022	171700	6555878	1989	1989	1989	1989	0
115	20241022	171600	6555878	1989	1989	1989	1989	0
116	20241022	171500	6555878	1989	1989	1989	1989	0
117	20241022	171400	6555878	1989	1989	1989	1989	0
118	20241022	171300	6555878	1989	1989	1989	1989	0
119	20241022	171200	6555878	1989	1989	1989	1989	0
120	20241022	171100	6555878	1989	1989	1989	1989	0
121	20241022	171000	6555878	1989	1989	1989	1989	0
122	20241022	170900	6555878	1989	1989	1989	1989	185
123	20241022	170800	6555878	1989	1989	1989	1989	0
124	20241022	170700	6555878	1989	1989	1989	1989	0
125	20241022	170600	6555878	1989	1989	1989	1989	0
126	20241022	170500	6555878	1989	1989	1989	1989	0
127	20241022	170400	6555878	1989	1989	1989	1989	0
128	20241022	170300	6555878	1989	1989	1989	1989	0
129	20241022	170200	6555878	1989	1989	1989	1989	0
130	20241022	170100	6555878	1989	1989	1989	1989	0
131	20241022	170000	6555878	1989	1989	1989	1989	0
132	20241022	165900	6555878	1989	1989	1989	1989	0
133	20241022	165800	6555878	1989	1989	1989	1989	0
134	20241022	165700	6555878	1989	1989	1989	1989	0
135	20241022	165600	6555878	1989	1989	1989	1989	0
136	20241022	165500	6555878	1989	1989	1989	1989	0
137	20241022	165400	6555878	1989	1989	1989	1989	0
138	20241022	165300	6555878	1989	1989	1989	1989	0
139	20241022	165200	6555878	1989	1989	1989	1989	0
140	20241022	165100	6555878	1989	1989	1989	1989	0
141	20241022	165000	6555878	1989	1989	1989	1989	0
142	20241022	164900	6555878	1989	1989	1989	1989	0
143	20241022	164800	6555878	1989	1989	1989	1989	0
144	20241022	164700	6555878	1989	1989	1989	1989	0
145	20241022	164600	6555878	1989	1989	1989	1989	0
146	20241022	164500	6555878	1989	1989	1989	1989	0
147	20241022	164400	6555878	1989	1989	1989	1989	0
148	20241022	164300	6555878	1989	1989	1989	1989	0
149	20241022	164200	6555878	1989	1989	1989	1989	0
150	20241022	164100	6555878	1989	1989	1989	1989	0
151	20241022	164000	6555878	1989	1989	1989	1989	0
152	20241022	163900	6555878	1989	1989	1989	1989	185
153	20241022	163800	6555878	1989	1989	1989	1989	0
154	20241022	163700	6555878	1989	1989	1989	1989	0
155	20241022	163600	6555878	1989	1989	1989	1989	0
156	20241022	163500	6555878	1989	1989	1989	1989	0
157	20241022	163400	6555878	1989	1989	1989	1989	0
158	20241022	163300	6555878	1989	1989	1989	1989	0
159	20241022	163200	6555878	1989	1989	1989	1989	0
160	20241022	163100	6555878	1989	1989	1989	1989	0
161	20241022	163000	6555878	1989	1989	1989	1989	0
162	20241022	162900	6555878	1989	1989	1989	1989	0
163	20241022	162800	6555878	1989	1989	1989	1989	0
164	20241022	162700	6555878	1989	1989	1989	1989	0
165	20241022	162600	6555878	1989	1989	1989	1989	0
166	20241022	162500	6555878	1989	1989	1989	1989	0
167	20241022	162400	6555878	1989	1989	1989	1989	0
168	20241022	162300	6555878	1989	1989	1989	1989	0
169	20241022	162200	6555878	1989	1989	1989	1989	0
170	20241022	162100	6555878	1989	1989	1989	1989	0
171	20241022	162000	6555878	1989	1989	1989	1989	0
172	20241022	161900	6555878	1989	1989	1989	1989	0
173	20241022	161800	6555878	1989	1989	1989	1989	0
174	20241022	161700	6555878	1989	1989	1989	1989	0
175	20241022	161600	6555878	1989	1989	1989	1989	0
176	20241022	161500	6555878	1989	1989	1989	1989	0
177	20241022	161400	6555878	1989	1989	1989	1989	0
178	20241022	161300	6555878	1989	1989	1989	1989	0
179	20241022	161200	6555878	1989	1989	1989	1989	0
180	20241022	161100	6555878	1989	1989	1989	1989	0
181	20241022	161000	6555878	1989	1989	1989	1989	0
182	20241022	160900	6555878	1989	1989	1989	1989	185
183	20241022	160800	6555878	1989	1989	1989	1989	0
184	20241022	160700	6555878	1989	1989	1989	1989	0
185	20241022	160600	6555878	1989	1989	1989	1989	0
186	20241022	160500	6555878	1989	1989	1989	1989	0
187	20241022	160400	6555878	1989	1989	1989	1989	0
188	20241022	160300	6555878	1989	1989	1989	1989	0
189	20241022	160200	6555878	1989	1989	1989	1989	0
190	20241022	160100	6555878	1989	1989	1989	1989	0
191	20241022	160000	6555878	1989	1989	1989	1989	0
192	20241022	155900	6555878	1989	1989	1989	1989	0
193	20241022	155800	6555878	1989	1989	1989	1989	0
194	20241022	155700	6555878	1989	1989	1989	1989	0
195	20241022	155600	6555878	1989	1989	1989	1989	0
196	20241022	155500	6555878	1989	1989	1989	1989	0
197	20241022	155400	6555878	1989	1989	1989	1989	0
198	20241022	155300	6555878	1989	1989	1989	1989	0
199	20241022	155200	6555878	1989	1989	1989	1989	0
200	20241022	155100	6555878	1989	1989	1989	1989	0
201	20241022	155000	6555878	1989	1989	1989	1989	0
202	20241022	154900	6555878	1989	1989	1989	1989	0
203	20241022	154800	6555878	1989	1989	1989	1989	0
204	20241022	154700	6555878	1989	1989	1989	1989	0
205	20241022	154600	6555878	1989	1989	1989	1989	0
206	20241022	154500	6555878	1989	1989	1989	1989	0
207	20241022	154400	6555878	1989	1989	1989	1989	0
208	20241022	154300	6555878	1989	1989	1989	1989	0
209	20241022	154200	6555878	1989	1989	1989	1989	0
210	20241022	154100	6555878	1989	1989	1989	1989	0
211	20241022	154000	6555878	1989	1989	1989	1989	0
212	20241022	153900	6555878	1989	1989	1989	1989	185
213	20241022	153800	6555878	1989	1989	1989	1989	0
214	20241022	153700	6555878	1989	1989	1989	1989	0
215	20241022	153600	6555878	1989	1989	1989	1989	0
216	20241022	153500	6555878	1989	1989	1989	1989	0
217	20241022	153400	6555878	1989	1989	1989	1989	0
218	20241022	153300	6555878	1989	1989	1989	1989	0
219	20241022	153200	6555878	1989	1989	1989	1989	0
220	20241022	153100	6555878	1989	1989	1989	1989	0
221	20241022	153000	6555878	1989	1989	1989	1989	185
222	20241022	152900	6187913	1973	1973	1973	1973	0
223	20241022	152800	6187913	1973	1973	1973	1973	0
224	20241022	152700	6187913	1973	1973	1973	1973	0
225	20241022	152600	6187913	1973	1973	1973	1973	0
226	20241022	152500	6187913	1973	1973	1973	1973	0
227	20241022	152400	6187913	1973	1973	1973	1973	0
228	20241022	152300	6187913	1973	1973	1973	1973	0
229	20241022	152200	6187913	1973	1973	1973	1973	0
230	20241022	152100	6187913	1973	1973	1973	1973	0
231	20241022	152000	6187913	1973	1973	1973	1973	0
232	20241022	151900	6187913	1973	1973	1973	1973	50
233	20241022	151800	6089263	1990	1990	1990	1990	0
234	20241022	151700	6089263	1990	1990	1990	1990	0
235	20241022	151600	6089263	1990	1990	1990	1990	0
236	20241022	151500	6089263	1990	1990	1990	1990	0
237	20241022	151400	6089263	1990	1990	1990	1990	0
238	20241022	151300	6089263	1990	1990	1990	1990	0
239	20241022	151200	6089263	1990	1990	1990	1990	0
240	20241022	151100	6089263	1990	1990	1990	1990	0
241	20241022	151000	6089263	1990	1990	1990	1990	5
242	20241022	150900	6079313	1990	1983	1990	1983	30
243	20241022	150800	6019774	1972	1972	1972	1972	0
244	20241022	150700	6019774	1972	1972	1972	1972	0
245	20241022	150600	6019774	1972	1972	1972	1972	0
246	20241022	150500	6019774	1972	1972	1972	1972	0
247	20241022	150400	6019774	1972	1972	1972	1972	0
248	20241022	150300	6019774	1972	1972	1972	1972	0
249	20241022	150200	6019774	1972	1972	1972	1972	0
250	20241022	150100	6019774	1972	1972	1972	1972	0
251	20241022	150000	6019774	1972	1972	1972	1972	0
252	20241022	145900	6019774	1972	1972	1972	1972	20
253	20241022	145800	5980334	1972	1972	1972	1972	0
254	20241022	145700	5980334	1972	1972	1972	1972	0
255	20241022	145600	5980334	1972	1972	1972	1972	0
256	20241022	145500	5980334	1972	1977	1977	1972	64
257	20241022	145400	5854114	1990	1990	1990	1990	0
258	20241022	145300	5854114	1990	1990	1990	1990	0
259	20241022	145200	5854114	1990	1990	1990	1990	0
260	20241022	145100	5854114	1990	1990	1990	1990	0
261	20241022	145000	5854114	1990	1990	1990	1990	0
262	20241022	144900	5854114	1990	1990	1990	1990	0
263	20241022	144800	5854114	1990	1990	1990	1990	0
264	20241022	144700	5854114	1990	1990	1990	1990	0
265	20241022	144600	5854114	1990	1990	1990	1990	0
266	20241022	144500	5854114	1990	1990	1990	1990	0
267	20241022	144400	5854114	1990	1990	1990	1990	0
268	20241022	144300	5854114	1990	1990	1990	1990	0
269	20241022	144200	5854114	1990	1990	1990	1990	0
270	20241022	144100	5854114	1990	1990	1990	1990	0
271	20241022	144000	5854114	1990	1990	1990	1990	0
272	20241022	143900	5854114	1990	1990	1990	1990	0
273	20241022	143800	5854114	1990	1990	1990	1990	0
274	20241022	143700	5854114	1990	1990	1990	1990	0
275	20241022	143600	5854114	1990	1990	1990	1990	0
276	20241022	143500	5854114	1990	1990	1990	1990	0
277	20241022	143400	5854114	1990	1990	1990	1990	0
278	20241022	143300	5854114	1990	1990	1990	1990	0
279	20241022	143200	5854114	1990	1990	1990	1990	0
280	20241022	143100	5854114	1990	1990	1990	1990	0
281	20241022	143000	5854114	1990	1990	1990	1990	0
282	20241022	142900	5854114	1990	1990	1990	1990	0
283	20241022	142800	5854114	1990	1990	1990	1990	0
284	20241022	142700	5854114	1990	1990	1990	1990	0
285	20241022	142600	5854114	1990	1990	1990	1990	0
286	20241022	142500	5854114	1990	1990	1990	1990	0
287	20241022	142400	5854114	1990	1990	1990	1990	0
288	20241022	142300	5854114	1990	1990	1990	1990	0
289	20241022	142200	5854114	1990	1990	1990	1990	0
290	20241022	142100	5854114	1990	1990	1990	1990	0
291	20241022	142000	5854114	1990	1990	1990	1990	0
292	20241022	141900	5854114	1990	1990	1990	1990	0
293	20241022	141800	5854114	1990	1990	1990	1990	0
294	20241022	141700	5854114	1990	1990	1990	1990	0
295	20241022	141600	5854114	1990	1990	1990	1990	0
296	20241022	141500	5854114	1990	1990	1990	1990	0
297	20241022	141400	5854114	1990	1990	1990	1990	0
298	20241022	141300	5854114	1990	1990	1990	1990	0
299	20241022	141200	5854114	1990	1990	1990	1990	0
300	20241022	141100	5854114	1990	1990	1990	1990	0
301	20241022	141000	5854114	1990	1990	1990	1990	0
302	20241022	140900	5854114	1990	1990	1990	1990	0
303	20241022	140800	5854114	1990	1990	1990	1990	0
304	20241022	140700	5854114	1990	1990	1990	1990	0
305	20241022	140600	5854114	1990	1990	1990	1990	0
306	20241022	140500	5854114	1990	1990	1990	1990	0
307	20241022	140400	5854114	1990	1990	1990	1990	0
308	20241022	140300	5854114	1990	1990	1990	1990	0
309	20241022	140200	5854114	1990	1990	1990	1990	0
310	20241022	140100	5854114	1990	1990	1990	1990	0
311	20241022	140000	5854114	1990	1990	1990	1990	0
312	20241022	135900	5854114	1990	1990	1990	1990	0
313	20241022	135800	5854114	1990	1990	1990	1990	0
314	20241022	135700	5854114	1990	1990	1990	1990	0
315	20241022	135600	5854114	1990	1990	1990	1990	0
316	20241022	135500	5854114	1990	1990	1990	1990	0
317	20241022	135400	5854114	1990	1990	1990	1990	0
318	20241022	135300	5854114	1990	1990	1990	1990	0
319	20241022	135200	5854114	1990	1990	1990	1990	0
320	20241022	135100	5854114	1990	1990	1990	1990	0
321	20241022	135000	5854114	1990	1990	1990	1990	0
322	20241022	134900	5854114	1990	1990	1990	1990	0
323	20241022	134800	5854114	1990	1990	1990	1990	0
324	20241022	134700	5854114	1990	1990	1990	1990	0
325	20241022	134600	5854114	1990	1990	1990	1990	1
326	20241022	134500	5852124	1980	1980	1980	1980	0
327	20241022	134400	5852124	1980	1980	1980	1980	0
328	20241022	134300	5852124	1980	1980	1980	1980	0
329	20241022	134200	5852124	1980	1980	1980	1980	0
330	20241022	134100	5852124	1980	1980	1980	1980	0
331	20241022	134000	5852124	1980	1980	1980	1980	0
332	20241022	133900	5852124	1980	1980	1980	1980	0
333	20241022	133800	5852124	1980	1980	1980	1980	0
334	20241022	133700	5852124	1980	1980	1980	1980	0
335	20241022	133600	5852124	1980	1980	1980	1980	0
336	20241022	133500	5852124	1980	1980	1980	1980	0
337	20241022	133400	5852124	1980	1980	1980	1980	0
338	20241022	133300	5852124	1980	1980	1980	1980	0
339	20241022	133200	5852124	1980	1980	1980	1980	204
340	20241022	133100	5448204	1972	1972	1972	1972	0
341	20241022	133000	5448204	1972	1972	1972	1972	0
342	20241022	132900	5448204	1972	1972	1972	1972	0
343	20241022	132800	5448204	1972	1972	1972	1972	0
344	20241022	132700	5448204	1972	1972	1972	1972	0
345	20241022	132600	5448204	1972	1972	1972	1972	640
346	20241022	132500	4186124	1972	1972	1972	1972	0
347	20241022	132400	4186124	1972	1972	1972	1972	0
348	20241022	132300	4186124	1972	1972	1972	1972	0
349	20241022	132200	4186124	1972	1972	1972	1972	0
350	20241022	132100	4186124	1972	1972	1972	1972	0
351	20241022	132000	4186124	1972	1972	1972	1972	0
352	20241022	131900	4186124	1972	1972	1972	1972	860
353	20241022	131800	2490204	1980	1980	1980	1980	0
354	20241022	131700	2490204	1980	1980	1980	1980	1
355	20241022	131600	2488224	1972	1972	1972	1972	0
356	20241022	131500	2488224	1972	1972	1972	1972	0
357	20241022	131400	2488224	1972	1972	1972	1972	0
358	20241022	131300	2488224	1972	1976	1976	1972	200
359	20241022	131200	2093778	1976	1976	1976	1976	0
360	20241022	131100	2093778	1976	1976	1976	1976	0
361	20241022	131000	2093778	1976	1976	1976	1976	0
362	20241022	130900	2093778	1976	1976	1976	1976	0
363	20241022	130800	2093778	1976	1976	1976	1976	0
364	20241022	130700	2093778	1976	1976	1976	1976	5
365	20241022	130600	2083898	1977	1977	1977	1977	0
366	20241022	130500	2083898	1977	1979	1979	1977	10
367	20241022	130400	2064120	1980	1980	1980	1980	0
368	20241022	130300	2064120	1980	1980	1980	1980	0
369	20241022	130200	2064120	1980	1980	1980	1980	0
370	20241022	130100	2064120	1980	1980	1980	1980	0
371	20241022	130000	2064120	1980	1980	1980	1980	0
372	20241022	125900	2064120	1980	1980	1980	1980	0
373	20241022	125800	2064120	1980	1980	1980	1980	0
374	20241022	125700	2064120	1980	1980	1980	1980	0
375	20241022	125600	2064120	1980	1980	1980	1980	0
376	20241022	125500	2064120	1980	1980	1980	1980	0
377	20241022	125400	2064120	1980	1980	1980	1980	0
378	20241022	125300	2064120	1980	1980	1980	1980	0
379	20241022	125200	2064120	1980	1980	1980	1980	0
380	20241022	125100	2064120	1980	1980	1980	1980	0
381	20241022	125000	2064120	1980	1980	1980	1980	0
382	20241022	124900	2064120	1980	1980	1980	1980	0
383	20241022	124800	2064120	1980	1980	1980	1980	0
384	20241022	124700	2064120	1980	1980	1980	1980	0
385	20241022	124600	2064120	1980	1981	1981	1980	661
386	20241022	124500	755321	1980	1980	1980	1980	0
387	20241022	124400	755321	1980	1980	1980	1980	0
388	20241022	124300	755321	1980	1980	1980	1980	0
389	20241022	124200	755321	1980	1980	1980	1980	0
390	20241022	124100	755321	1980	1980	1980	1980	0
391	20241022	124000	755321	1980	1980	1980	1980	0
392	20241022	123900	755321	1980	1980	1980	1980	0
393	20241022	123800	755321	1980	1980	1980	1980	0
394	20241022	123700	755321	1980	1980	1980	1980	0
395	20241022	123600	755321	1980	1980	1980	1980	0
396	20241022	123500	755321	1980	1980	1980	1980	0
397	20241022	123400	755321	1980	1980	1980	1980	0
398	20241022	123300	755321	1980	1980	1980	1980	0
399	20241022	123200	755321	1980	1980	1980	1980	0
400	20241022	123100	755321	1980	1980	1980	1980	0
401	20241022	123000	755321	1980	1980	1980	1980	0
402	20241022	122900	755321	1980	1980	1980	1980	0
403	20241022	122800	755321	1980	1980	1980	1980	0
404	20241022	122700	755321	1980	1980	1980	1980	0
405	20241022	122600	755321	1980	1980	1980	1980	0
406	20241022	122500	755321	1980	1980	1980	1980	0
407	20241022	122400	755321	1980	1980	1980	1980	0
408	20241022	122300	755321	1980	1980	1980	1980	0
409	20241022	122200	755321	1980	1980	1980	1980	0
410	20241022	122100	755321	1980	1980	1980	1980	0
411	20241022	122000	755321	1980	1980	1980	1980	0
412	20241022	121900	755321	1980	1980	1980	1980	0
413	20241022	121800	755321	1980	1980	1980	1980	0
414	20241022	121700	755321	1980	1980	1980	1980	0
415	20241022	121600	755321	1980	1980	1980	1980	0
416	20241022	121500	755321	1980	1980	1980	1980	0
417	20241022	121400	755321	1980	1980	1980	1980	0
418	20241022	121300	755321	1980	1980	1980	1980	0
419	20241022	121200	755321	1980	1980	1980	1980	0
420	20241022	121100	755321	1980	1980	1980	1980	0
421	20241022	121000	755321	1980	1980	1980	1980	0
422	20241022	120900	755321	1980	1980	1980	1980	0
423	20241022	120800	755321	1980	1980	1980	1980	0
424	20241022	120700	755321	1980	1980	1980	1980	0
425	20241022	120600	755321	1980	1980	1980	1980	0
426	20241022	120500	755321	1980	1980	1980	1980	0
427	20241022	120400	755321	1980	1980	1980	1980	0
428	20241022	120300	755321	1980	1980	1980	1980	0
429	20241022	120200	755321	1980	1980	1980	1980	0
430	20241022	120100	755321	1980	1980	1980	1980	0
431	20241022	120000	755321	1980	1980	1980	1980	0
432	20241022	115900	755321	1980	1980	1980	1980	0
433	20241022	115800	755321	1980	1980	1980	1980	0
434	20241022	115700	755321	1980	1980	1980	1980	0
435	20241022	115600	755321	1980	1980	1980	1980	0
436	20241022	115500	755321	1980	1980	1980	1980	0
437	20241022	115400	755321	1980	1980	1980	1980	0
438	20241022	115300	755321	1980	1980	1980	1980	0
439	20241022	115200	755321	1980	1980	1980	1980	0
440	20241022	115100	755321	1980	1980	1980	1980	0
441	20241022	115000	755321	1980	1980	1980	1980	0
442	20241022	114900	755321	1980	1980	1980	1980	0
443	20241022	114800	755321	1980	1980	1980	1980	0
444	20241022	114700	755321	1980	1980	1980	1980	59
445	20241022	114600	638501	1980	1980	1980	1980	0
446	20241022	114500	638501	1980	1985	1985	1980	121
447	20241022	114400	398480	1984	1984	1984	1984	0
448	20241022	114300	398480	1984	1984	1984	1984	0
449	20241022	114200	398480	1984	1984	1984	1984	0
450	20241022	114100	398480	1984	1984	1984	1984	0
451	20241022	114000	398480	1984	1984	1984	1984	0
452	20241022	113900	398480	1984	1984	1984	1984	0
453	20241022	113800	398480	1984	1984	1984	1984	0
454	20241022	113700	398480	1984	1984	1984	1984	0
455	20241022	113600	398480	1984	1984	1984	1984	0
456	20241022	113500	398480	1984	1984	1984	1984	0
457	20241022	113400	398480	1984	1984	1984	1984	0
458	20241022	113300	398480	1984	1984	1984	1984	0
459	20241022	113200	398480	1984	1984	1984	1984	0
460	20241022	113100	398480	1984	1984	1984	1984	0
461	20241022	113000	398480	1984	1984	1984	1984	0
462	20241022	112900	398480	1984	1984	1984	1984	0
463	20241022	112800	398480	1984	1984	1984	1984	0
464	20241022	112700	398480	1984	1984	1984	1984	0
465	20241022	112600	398480	1984	1984	1984	1984	0
466	20241022	112500	398480	1984	1984	1984	1984	0
467	20241022	112400	398480	1984	1984	1984	1984	0
468	20241022	112300	398480	1984	1984	1984	1984	0
469	20241022	112200	398480	1984	1984	1984	1984	0
470	20241022	112100	398480	1984	1984	1984	1984	0
471	20241022	112000	398480	1984	1984	1984	1984	0
472	20241022	111900	398480	1984	1984	1984	1984	0
473	20241022	111800	398480	1984	1984	1984	1984	0
474	20241022	111700	398480	1984	1984	1984	1984	0
475	20241022	111600	398480	1984	1984	1984	1984	0
476	20241022	111500	398480	1984	1984	1984	1984	0
477	20241022	111400	398480	1984	1984	1984	1984	0
478	20241022	111300	398480	1984	1984	1984	1984	0
479	20241022	111200	398480	1984	1984	1984	1984	0
480	20241022	111100	398480	1984	1984	1984	1984	0
481	20241022	111000	398480	1984	1984	1984	1984	0
482	20241022	110900	398480	1984	1984	1984	1984	0
483	20241022	110800	398480	1984	1984	1984	1984	0
484	20241022	110700	398480	1984	1984	1984	1984	0
485	20241022	110600	398480	1984	1984	1984	1984	0
486	20241022	110500	398480	1984	1984	1984	1984	0
487	20241022	110400	398480	1984	1984	1984	1984	0
488	20241022	110300	398480	1984	1984	1984	1984	0
489	20241022	110200	398480	1984	1984	1984	1984	0
490	20241022	110100	398480	1984	1984	1984	1984	0
491	20241022	110000	398480	1984	1984	1984	1984	0
492	20241022	105900	398480	1984	1984	1984	1984	0
493	20241022	105800	398480	1984	1984	1984	1984	1
494	20241022	105700	396496	1984	1984	1984	1984	0
495	20241022	105600	396496	1984	1984	1984	1984	0
496	20241022	105500	396496	1984	1984	1984	1984	0
497	20241022	105400	396496	1984	1984	1984	1984	0
498	20241022	105300	396496	1984	1984	1984	1984	0
499	20241022	105200	396496	1984	1984	1984	1984	0
500	20241022	105100	396496	1984	1984	1984	1984	0
501	20241022	105000	396496	1984	1984	1984	1984	0
502	20241022	104900	396496	1984	1984	1984	1984	0
503	20241022	104800	396496	1984	1984	1984	1984	0
504	20241022	104700	396496	1984	1984	1984	1984	0
505	20241022	104600	396496	1984	1984	1984	1984	0
506	20241022	104500	396496	1984	1984	1984	1984	0
507	20241022	104400	396496	1984	1984	1984	1984	0
508	20241022	104300	396496	1984	1984	1984	1984	0
509	20241022	104200	396496	1984	1984	1984	1984	0
510	20241022	104100	396496	1984	1984	1984	1984	0
511	20241022	104000	396496	1984	1984	1984	1984	0
512	20241022	103900	396496	1984	1984	1984	1984	0
513	20241022	103800	396496	1984	1984	1984	1984	0
514	20241022	103700	396496	1984	1984	1984	1984	0
515	20241022	103600	396496	1984	1984	1984	1984	0
516	20241022	103500	396496	1984	1984	1984	1984	0
517	20241022	103400	396496	1984	1984	1984	1984	1
518	20241022	103300	394512	1980	1980	1980	1980	0
519	20241022	103200	394512	1980	1980	1980	1980	0
520	20241022	103100	394512	1980	1980	1980	1980	0
521	20241022	103000	394512	1980	1980	1980	1980	0
522	20241022	102900	394512	1980	1980	1980	1980	0
523	20241022	102800	394512	1980	1980	1980	1980	0
524	20241022	102700	394512	1980	1980	1980	1980	0
525	20241022	102600	394512	1980	1980	1980	1980	0
526	20241022	102500	394512	1980	1980	1980	1980	0
527	20241022	102400	394512	1980	1980	1980	1980	0
528	20241022	102300	394512	1980	1980	1980	1980	0
529	20241022	102200	394512	1980	1980	1980	1980	0
530	20241022	102100	394512	1980	1980	1980	1980	0
531	20241022	102000	394512	1980	1980	1980	1980	0
532	20241022	101900	394512	1980	1980	1980	1980	0
533	20241022	101800	394512	1980	1980	1980	1980	0
534	20241022	101700	394512	1980	1980	1980	1980	0
535	20241022	101600	394512	1980	1980	1980	1980	0
536	20241022	101500	394512	1980	1980	1980	1980	0
537	20241022	101400	394512	1980	1980	1980	1980	0
538	20241022	101300	394512	1980	1980	1980	1980	0
539	20241022	101200	394512	1980	1980	1980	1980	0
540	20241022	101100	394512	1980	1980	1980	1980	0
541	20241022	101000	394512	1980	1980	1980	1980	0
542	20241022	100900	394512	1980	1980	1980	1980	0
543	20241022	100800	394512	1980	1980	1980	1980	0
544	20241022	100700	394512	1980	1980	1980	1980	0
545	20241022	100600	394512	1980	1980	1980	1980	0
546	20241022	100500	394512	1980	1980	1980	1980	0
547	20241022	100400	394512	1980	1980	1980	1980	0
548	20241022	100300	394512	1980	1980	1980	1980	0
549	20241022	100200	394512	1980	1980	1980	1980	0
550	20241022	100100	394512	1980	1980	1980	1980	0
551	20241022	100000	394512	1980	1980	1980	1980	0
552	20241022	095900	394512	1980	1981	1981	1980	10
553	20241022	095800	374711	1980	1980	1980	1980	0
554	20241022	095700	374711	1980	1980	1980	1980	0
555	20241022	095600	374711	1980	1980	1980	1980	10
556	20241022	095500	354911	1981	1981	1981	1981	0
557	20241022	095400	354911	1981	1981	1981	1981	0
558	20241022	095300	354911	1981	1981	1981	1981	0
559	20241022	095200	354911	1981	1981	1981	1981	0
560	20241022	095100	354911	1981	1981	1981	1981	0
561	20241022	095000	354911	1981	1981	1981	1981	0
562	20241022	094900	354911	1981	1981	1981	1981	26
563	20241022	094800	303405	2000	2000	2000	2000	1
564	20241022	094700	301405	2000	2000	2000	2000	0
565	20241022	094600	301405	2000	2000	2000	2000	0
566	20241022	094500	301405	2000	2000	2000	2000	0
567	20241022	094400	301405	2000	2000	2000	2000	0
568	20241022	094300	301405	2000	2000	2000	2000	0
569	20241022	094200	301405	2000	2000	2000	2000	1
570	20241022	094100	299405	2000	1985	2000	1985	3
571	20241022	094000	293420	1981	1981	1981	1981	73
572	20241022	093900	148807	1981	1981	1981	1981	0
573	20241022	093800	148807	1981	1981	1981	1981	0
574	20241022	093700	148807	1981	1981	1981	1981	0
575	20241022	093600	148807	1981	1981	1981	1981	0
576	20241022	093500	148807	1981	1981	1981	1981	0
577	20241022	093400	148807	1981	1981	1981	1981	0
578	20241022	093300	148807	1981	1981	1981	1981	0
579	20241022	093200	148807	1981	1981	1981	1981	0
580	20241022	093100	148807	1981	1981	1981	1981	0
581	20241022	093000	148807	1981	1981	1981	1981	0
582	20241022	092900	148807	1981	1981	1981	1981	0
583	20241022	092800	148807	1981	1981	1981	1981	0
584	20241022	092700	148807	1981	1981	1981	1981	0
585	20241022	092600	148807	1981	1982	1982	1981	21
586	20241022	092500	107187	1982	1982	1982	1982	0
587	20241022	092400	107187	1982	1982	1982	1982	1
588	20241022	092300	105205	1985	1985	1985	1985	0
589	20241022	092200	105205	1985	1985	1985	1985	0
590	20241022	092100	105205	1985	1985	1985	1985	0
591	20241022	092000	105205	1985	1985	1985	1985	0
592	20241022	091900	105205	1985	1985	1985	1985	0
593	20241022	091800	105205	1985	1985	1985	1985	0
594	20241022	091700	105205	1985	1985	1985	1985	0
595	20241022	091600	105205	1985	1985	1985	1985	0
596	20241022	091500	105205	1985	1985	1985	1985	0
597	20241022	091400	105205	1985	1985	1985	1985	0
598	20241022	091300	105205	1985	1985	1985	1985	0
599	20241022	091200	105205	1985	1985	1985	1985	0
600	20241022	091100	105205	1985	1985	1985	1985	0
601	20241022	091000	105205	1985	1985	1985	1985	0
602	20241022	090900	105205	1985	1985	1985	1985	0
603	20241022	090800	105205	1985	1985	1985	1985	0
604	20241022	090700	105205	1985	1985	1985	1985	4
605	20241022	090600	97265	1985	1985	1985	1985	4
606	20241022	090500	89325	1985	1985	1985	1985	0
607	20241022	090400	89325	1985	1985	1985	1985	0
608	20241022	090300	89325	1985	1985	1985	1985	0
609	20241022	090200	89325	1985	1985	1985	1985	0
610	20241022	090100	89325	1985	1985	1985	1985	0
611	20241022	090000	89325	1985	1985	1985	1985	45