KissMeData/024800/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190900	2314686	1984	1984	1984	1984	194
3	20241024	190800	2314686	1984	1984	1984	1984	0
4	20241024	190700	2314686	1984	1984	1984	1984	0
5	20241024	190600	2314686	1984	1984	1984	1984	0
6	20241024	190500	2314686	1984	1984	1984	1984	0
7	20241024	190400	2314686	1984	1984	1984	1984	0
8	20241024	190300	2314686	1984	1984	1984	1984	0
9	20241024	190200	2314686	1984	1984	1984	1984	0
10	20241024	190100	2314686	1984	1984	1984	1984	0
11	20241024	190000	2314686	1984	1984	1984	1984	0
12	20241024	185900	2314686	1984	1984	1984	1984	0
13	20241024	185800	2314686	1984	1984	1984	1984	0
14	20241024	185700	2314686	1984	1984	1984	1984	0
15	20241024	185600	2314686	1984	1984	1984	1984	0
16	20241024	185500	2314686	1984	1984	1984	1984	0
17	20241024	185400	2314686	1984	1984	1984	1984	0
18	20241024	185300	2314686	1984	1984	1984	1984	0
19	20241024	185200	2314686	1984	1984	1984	1984	0
20	20241024	185100	2314686	1984	1984	1984	1984	0
21	20241024	185000	2314686	1984	1984	1984	1984	0
22	20241024	184900	2314686	1984	1984	1984	1984	0
23	20241024	184800	2314686	1984	1984	1984	1984	0
24	20241024	184700	2314686	1984	1984	1984	1984	0
25	20241024	184600	2314686	1984	1984	1984	1984	0
26	20241024	184500	2314686	1984	1984	1984	1984	0
27	20241024	184400	2314686	1984	1984	1984	1984	0
28	20241024	184300	2314686	1984	1984	1984	1984	0
29	20241024	184200	2314686	1984	1984	1984	1984	0
30	20241024	184100	2314686	1984	1984	1984	1984	0
31	20241024	184000	2314686	1984	1984	1984	1984	0
32	20241024	183900	2314686	1984	1984	1984	1984	194
33	20241024	183800	2314686	1984	1984	1984	1984	0
34	20241024	183700	2314686	1984	1984	1984	1984	0
35	20241024	183600	2314686	1984	1984	1984	1984	0
36	20241024	183500	2314686	1984	1984	1984	1984	0
37	20241024	183400	2314686	1984	1984	1984	1984	0
38	20241024	183300	2314686	1984	1984	1984	1984	0
39	20241024	183200	2314686	1984	1984	1984	1984	0
40	20241024	183100	2314686	1984	1984	1984	1984	0
41	20241024	183000	2314686	1984	1984	1984	1984	0
42	20241024	182900	2314686	1984	1984	1984	1984	0
43	20241024	182800	2314686	1984	1984	1984	1984	0
44	20241024	182700	2314686	1984	1984	1984	1984	0
45	20241024	182600	2314686	1984	1984	1984	1984	0
46	20241024	182500	2314686	1984	1984	1984	1984	0
47	20241024	182400	2314686	1984	1984	1984	1984	0
48	20241024	182300	2314686	1984	1984	1984	1984	0
49	20241024	182200	2314686	1984	1984	1984	1984	0
50	20241024	182100	2314686	1984	1984	1984	1984	0
51	20241024	182000	2314686	1984	1984	1984	1984	0
52	20241024	181900	2314686	1984	1984	1984	1984	0
53	20241024	181800	2314686	1984	1984	1984	1984	0
54	20241024	181700	2314686	1984	1984	1984	1984	0
55	20241024	181600	2314686	1984	1984	1984	1984	0
56	20241024	181500	2314686	1984	1984	1984	1984	0
57	20241024	181400	2314686	1984	1984	1984	1984	0
58	20241024	181300	2314686	1984	1984	1984	1984	0
59	20241024	181200	2314686	1984	1984	1984	1984	0
60	20241024	181100	2314686	1984	1984	1984	1984	0
61	20241024	181000	2314686	1984	1984	1984	1984	0
62	20241024	180900	2314686	1984	1984	1984	1984	194
63	20241024	180800	2314686	1984	1984	1984	1984	0
64	20241024	180700	2314686	1984	1984	1984	1984	0
65	20241024	180600	2314686	1984	1984	1984	1984	0
66	20241024	180500	2314686	1984	1984	1984	1984	0
67	20241024	180400	2314686	1984	1984	1984	1984	0
68	20241024	180300	2314686	1984	1984	1984	1984	0
69	20241024	180200	2314686	1984	1984	1984	1984	0
70	20241024	180100	2314686	1984	1984	1984	1984	0
71	20241024	180000	2314686	1984	1984	1984	1984	0
72	20241024	175900	2314686	1984	1984	1984	1984	0
73	20241024	175800	2314686	1984	1984	1984	1984	0
74	20241024	175700	2314686	1984	1984	1984	1984	0
75	20241024	175600	2314686	1984	1984	1984	1984	0
76	20241024	175500	2314686	1984	1984	1984	1984	0
77	20241024	175400	2314686	1984	1984	1984	1984	0
78	20241024	175300	2314686	1984	1984	1984	1984	0
79	20241024	175200	2314686	1984	1984	1984	1984	0
80	20241024	175100	2314686	1984	1984	1984	1984	0
81	20241024	175000	2314686	1984	1984	1984	1984	0
82	20241024	174900	2314686	1984	1984	1984	1984	0
83	20241024	174800	2314686	1984	1984	1984	1984	0
84	20241024	174700	2314686	1984	1984	1984	1984	0
85	20241024	174600	2314686	1984	1984	1984	1984	0
86	20241024	174500	2314686	1984	1984	1984	1984	0
87	20241024	174400	2314686	1984	1984	1984	1984	0
88	20241024	174300	2314686	1984	1984	1984	1984	0
89	20241024	174200	2314686	1984	1984	1984	1984	0
90	20241024	174100	2314686	1984	1984	1984	1984	0
91	20241024	174000	2314686	1984	1984	1984	1984	0
92	20241024	173900	2314686	1984	1984	1984	1984	194
93	20241024	173800	2314686	1984	1984	1984	1984	0
94	20241024	173700	2314686	1984	1984	1984	1984	0
95	20241024	173600	2314686	1984	1984	1984	1984	0
96	20241024	173500	2314686	1984	1984	1984	1984	0
97	20241024	173400	2314686	1984	1984	1984	1984	0
98	20241024	173300	2314686	1984	1984	1984	1984	0
99	20241024	173200	2314686	1984	1984	1984	1984	0
100	20241024	173100	2314686	1984	1984	1984	1984	0
101	20241024	173000	2314686	1984	1984	1984	1984	0
102	20241024	172900	2314686	1984	1984	1984	1984	0
103	20241024	172800	2314686	1984	1984	1984	1984	0
104	20241024	172700	2314686	1984	1984	1984	1984	0
105	20241024	172600	2314686	1984	1984	1984	1984	0
106	20241024	172500	2314686	1984	1984	1984	1984	0
107	20241024	172400	2314686	1984	1984	1984	1984	0
108	20241024	172300	2314686	1984	1984	1984	1984	0
109	20241024	172200	2314686	1984	1984	1984	1984	0
110	20241024	172100	2314686	1984	1984	1984	1984	0
111	20241024	172000	2314686	1984	1984	1984	1984	0
112	20241024	171900	2314686	1984	1984	1984	1984	0
113	20241024	171800	2314686	1984	1984	1984	1984	0
114	20241024	171700	2314686	1984	1984	1984	1984	0
115	20241024	171600	2314686	1984	1984	1984	1984	0
116	20241024	171500	2314686	1984	1984	1984	1984	0
117	20241024	171400	2314686	1984	1984	1984	1984	0
118	20241024	171300	2314686	1984	1984	1984	1984	0
119	20241024	171200	2314686	1984	1984	1984	1984	0
120	20241024	171100	2314686	1984	1984	1984	1984	0
121	20241024	171000	2314686	1984	1984	1984	1984	0
122	20241024	170900	2314686	1984	1984	1984	1984	194
123	20241024	170800	2314686	1984	1984	1984	1984	0
124	20241024	170700	2314686	1984	1984	1984	1984	0
125	20241024	170600	2314686	1984	1984	1984	1984	0
126	20241024	170500	2314686	1984	1984	1984	1984	0
127	20241024	170400	2314686	1984	1984	1984	1984	0
128	20241024	170300	2314686	1984	1984	1984	1984	0
129	20241024	170200	2314686	1984	1984	1984	1984	0
130	20241024	170100	2314686	1984	1984	1984	1984	0
131	20241024	170000	2314686	1984	1984	1984	1984	0
132	20241024	165900	2314686	1984	1984	1984	1984	0
133	20241024	165800	2314686	1984	1984	1984	1984	0
134	20241024	165700	2314686	1984	1984	1984	1984	0
135	20241024	165600	2314686	1984	1984	1984	1984	0
136	20241024	165500	2314686	1984	1984	1984	1984	0
137	20241024	165400	2314686	1984	1984	1984	1984	0
138	20241024	165300	2314686	1984	1984	1984	1984	0
139	20241024	165200	2314686	1984	1984	1984	1984	0
140	20241024	165100	2314686	1984	1984	1984	1984	0
141	20241024	165000	2314686	1984	1984	1984	1984	0
142	20241024	164900	2314686	1984	1984	1984	1984	0
143	20241024	164800	2314686	1984	1984	1984	1984	0
144	20241024	164700	2314686	1984	1984	1984	1984	0
145	20241024	164600	2314686	1984	1984	1984	1984	0
146	20241024	164500	2314686	1984	1984	1984	1984	0
147	20241024	164400	2314686	1984	1984	1984	1984	0
148	20241024	164300	2314686	1984	1984	1984	1984	0
149	20241024	164200	2314686	1984	1984	1984	1984	0
150	20241024	164100	2314686	1984	1984	1984	1984	0
151	20241024	164000	2314686	1984	1984	1984	1984	0
152	20241024	163900	2314686	1984	1984	1984	1984	194
153	20241024	163800	2314686	1984	1984	1984	1984	0
154	20241024	163700	2314686	1984	1984	1984	1984	0
155	20241024	163600	2314686	1984	1984	1984	1984	0
156	20241024	163500	2314686	1984	1984	1984	1984	0
157	20241024	163400	2314686	1984	1984	1984	1984	0
158	20241024	163300	2314686	1984	1984	1984	1984	0
159	20241024	163200	2314686	1984	1984	1984	1984	0
160	20241024	163100	2314686	1984	1984	1984	1984	0
161	20241024	163000	2314686	1984	1984	1984	1984	0
162	20241024	162900	2314686	1984	1984	1984	1984	0
163	20241024	162800	2314686	1984	1984	1984	1984	0
164	20241024	162700	2314686	1984	1984	1984	1984	0
165	20241024	162600	2314686	1984	1984	1984	1984	0
166	20241024	162500	2314686	1984	1984	1984	1984	0
167	20241024	162400	2314686	1984	1984	1984	1984	0
168	20241024	162300	2314686	1984	1984	1984	1984	0
169	20241024	162200	2314686	1984	1984	1984	1984	0
170	20241024	162100	2314686	1984	1984	1984	1984	0
171	20241024	162000	2314686	1984	1984	1984	1984	0
172	20241024	161900	2314686	1984	1984	1984	1984	0
173	20241024	161800	2314686	1984	1984	1984	1984	0
174	20241024	161700	2314686	1984	1984	1984	1984	0
175	20241024	161600	2314686	1984	1984	1984	1984	0
176	20241024	161500	2314686	1984	1984	1984	1984	0
177	20241024	161400	2314686	1984	1984	1984	1984	0
178	20241024	161300	2314686	1984	1984	1984	1984	0
179	20241024	161200	2314686	1984	1984	1984	1984	0
180	20241024	161100	2314686	1984	1984	1984	1984	0
181	20241024	161000	2314686	1984	1984	1984	1984	0
182	20241024	160900	2314686	1984	1984	1984	1984	194
183	20241024	160800	2314686	1984	1984	1984	1984	0
184	20241024	160700	2314686	1984	1984	1984	1984	0
185	20241024	160600	2314686	1984	1984	1984	1984	0
186	20241024	160500	2314686	1984	1984	1984	1984	0
187	20241024	160400	2314686	1984	1984	1984	1984	0
188	20241024	160300	2314686	1984	1984	1984	1984	0
189	20241024	160200	2314686	1984	1984	1984	1984	0
190	20241024	160100	2314686	1984	1984	1984	1984	0
191	20241024	160000	2314686	1984	1984	1984	1984	0
192	20241024	155900	2314686	1984	1984	1984	1984	0
193	20241024	155800	2314686	1984	1984	1984	1984	0
194	20241024	155700	2314686	1984	1984	1984	1984	0
195	20241024	155600	2314686	1984	1984	1984	1984	0
196	20241024	155500	2314686	1984	1984	1984	1984	0
197	20241024	155400	2314686	1984	1984	1984	1984	0
198	20241024	155300	2314686	1984	1984	1984	1984	0
199	20241024	155200	2314686	1984	1984	1984	1984	0
200	20241024	155100	2314686	1984	1984	1984	1984	0
201	20241024	155000	2314686	1984	1984	1984	1984	0
202	20241024	154900	2314686	1984	1984	1984	1984	0
203	20241024	154800	2314686	1984	1984	1984	1984	0
204	20241024	154700	2314686	1984	1984	1984	1984	0
205	20241024	154600	2314686	1984	1984	1984	1984	0
206	20241024	154500	2314686	1984	1984	1984	1984	0
207	20241024	154400	2314686	1984	1984	1984	1984	0
208	20241024	154300	2314686	1984	1984	1984	1984	0
209	20241024	154200	2314686	1984	1984	1984	1984	0
210	20241024	154100	2314686	1984	1984	1984	1984	0
211	20241024	154000	2314686	1984	1984	1984	1984	0
212	20241024	153900	2314686	1984	1984	1984	1984	194
213	20241024	153800	2314686	1984	1984	1984	1984	0
214	20241024	153700	2314686	1984	1984	1984	1984	0
215	20241024	153600	2314686	1984	1984	1984	1984	0
216	20241024	153500	2314686	1984	1984	1984	1984	0
217	20241024	153400	2314686	1984	1984	1984	1984	0
218	20241024	153300	2314686	1984	1984	1984	1984	0
219	20241024	153200	2314686	1984	1984	1984	1984	0
220	20241024	153100	2314686	1984	1984	1984	1984	0
221	20241024	153000	2314686	1984	1984	1984	1984	194
222	20241024	152900	1929790	1980	1980	1980	1980	0
223	20241024	152800	1929790	1980	1980	1980	1980	0
224	20241024	152700	1929790	1980	1980	1980	1980	0
225	20241024	152600	1929790	1980	1980	1980	1980	0
226	20241024	152500	1929790	1980	1980	1980	1980	0
227	20241024	152400	1929790	1980	1980	1980	1980	0
228	20241024	152300	1929790	1980	1980	1980	1980	0
229	20241024	152200	1929790	1980	1980	1980	1980	0
230	20241024	152100	1929790	1980	1980	1980	1980	0
231	20241024	152000	1929790	1980	1980	1980	1980	0
232	20241024	151900	1929790	1980	1980	1980	1980	0
233	20241024	151800	1929790	1980	1980	1980	1980	0
234	20241024	151700	1929790	1980	1980	1980	1980	0
235	20241024	151600	1929790	1980	1980	1980	1980	0
236	20241024	151500	1929790	1980	1980	1980	1980	0
237	20241024	151400	1929790	1980	1980	1980	1980	0
238	20241024	151300	1929790	1980	1980	1980	1980	11
239	20241024	151200	1908010	1985	1985	1985	1985	0
240	20241024	151100	1908010	1985	1985	1985	1985	0
241	20241024	151000	1908010	1985	1985	1985	1985	0
242	20241024	150900	1908010	1985	1985	1985	1985	0
243	20241024	150800	1908010	1985	1985	1985	1985	0
244	20241024	150700	1908010	1985	1985	1985	1985	0
245	20241024	150600	1908010	1985	1985	1985	1985	0
246	20241024	150500	1908010	1985	1985	1985	1985	0
247	20241024	150400	1908010	1985	1985	1985	1985	0
248	20241024	150300	1908010	1985	1985	1985	1985	0
249	20241024	150200	1908010	1985	1985	1985	1985	0
250	20241024	150100	1908010	1985	1985	1985	1985	0
251	20241024	150000	1908010	1985	1985	1985	1985	0
252	20241024	145900	1908010	1985	1985	1985	1985	1
253	20241024	145800	1906025	1985	1985	1985	1985	0
254	20241024	145700	1906025	1985	1985	1985	1985	0
255	20241024	145600	1906025	1985	1985	1985	1985	0
256	20241024	145500	1906025	1985	1985	1985	1985	0
257	20241024	145400	1906025	1985	1985	1985	1985	0
258	20241024	145300	1906025	1985	1985	1985	1985	0
259	20241024	145200	1906025	1985	1985	1985	1985	0
260	20241024	145100	1906025	1985	1985	1985	1985	0
261	20241024	145000	1906025	1985	1985	1985	1985	0
262	20241024	144900	1906025	1985	1985	1985	1985	0
263	20241024	144800	1906025	1985	1985	1985	1985	0
264	20241024	144700	1906025	1985	1985	1985	1985	0
265	20241024	144600	1906025	1985	1985	1985	1985	0
266	20241024	144500	1906025	1985	1985	1985	1985	0
267	20241024	144400	1906025	1985	1985	1985	1985	0
268	20241024	144300	1906025	1985	1985	1985	1985	0
269	20241024	144200	1906025	1985	1985	1985	1985	0
270	20241024	144100	1906025	1985	1985	1985	1985	0
271	20241024	144000	1906025	1985	1985	1985	1985	0
272	20241024	143900	1906025	1985	1985	1985	1985	0
273	20241024	143800	1906025	1985	1985	1985	1985	0
274	20241024	143700	1906025	1985	1985	1985	1985	0
275	20241024	143600	1906025	1985	1985	1985	1985	0
276	20241024	143500	1906025	1985	1985	1985	1985	0
277	20241024	143400	1906025	1985	1985	1985	1985	0
278	20241024	143300	1906025	1985	1985	1985	1985	0
279	20241024	143200	1906025	1985	1985	1985	1985	0
280	20241024	143100	1906025	1985	1985	1985	1985	0
281	20241024	143000	1906025	1985	1985	1985	1985	0
282	20241024	142900	1906025	1985	1985	1985	1985	0
283	20241024	142800	1906025	1985	1985	1985	1985	0
284	20241024	142700	1906025	1985	1985	1985	1985	0
285	20241024	142600	1906025	1985	1985	1985	1985	0
286	20241024	142500	1906025	1985	1985	1985	1985	0
287	20241024	142400	1906025	1985	1985	1985	1985	0
288	20241024	142300	1906025	1985	1985	1985	1985	0
289	20241024	142200	1906025	1985	1985	1985	1985	0
290	20241024	142100	1906025	1985	1985	1985	1985	0
291	20241024	142000	1906025	1985	1985	1985	1985	0
292	20241024	141900	1906025	1985	1985	1985	1985	0
293	20241024	141800	1906025	1985	1985	1985	1985	0
294	20241024	141700	1906025	1985	1985	1985	1985	0
295	20241024	141600	1906025	1985	1985	1985	1985	0
296	20241024	141500	1906025	1985	1985	1985	1985	0
297	20241024	141400	1906025	1985	1985	1985	1985	0
298	20241024	141300	1906025	1985	1985	1985	1985	0
299	20241024	141200	1906025	1985	1985	1985	1985	0
300	20241024	141100	1906025	1985	1985	1985	1985	0
301	20241024	141000	1906025	1985	1985	1985	1985	0
302	20241024	140900	1906025	1985	1985	1985	1985	0
303	20241024	140800	1906025	1985	1985	1985	1985	0
304	20241024	140700	1906025	1985	1985	1985	1985	0
305	20241024	140600	1906025	1985	1985	1985	1985	0
306	20241024	140500	1906025	1985	1985	1985	1985	0
307	20241024	140400	1906025	1985	1985	1985	1985	0
308	20241024	140300	1906025	1985	1985	1985	1985	0
309	20241024	140200	1906025	1985	1985	1985	1985	0
310	20241024	140100	1906025	1985	1985	1985	1985	0
311	20241024	140000	1906025	1985	1985	1985	1985	0
312	20241024	135900	1906025	1985	1985	1985	1985	0
313	20241024	135800	1906025	1985	1985	1985	1985	0
314	20241024	135700	1906025	1985	1985	1985	1985	0
315	20241024	135600	1906025	1985	1985	1985	1985	0
316	20241024	135500	1906025	1985	1985	1985	1985	0
317	20241024	135400	1906025	1985	1985	1985	1985	0
318	20241024	135300	1906025	1985	1985	1985	1985	0
319	20241024	135200	1906025	1985	1985	1985	1985	0
320	20241024	135100	1906025	1985	1985	1985	1985	3
321	20241024	135000	1900070	1985	1985	1985	1985	0
322	20241024	134900	1900070	1985	1985	1985	1985	0
323	20241024	134800	1900070	1985	1985	1985	1985	0
324	20241024	134700	1900070	1985	1985	1985	1985	0
325	20241024	134600	1900070	1985	1985	1985	1985	0
326	20241024	134500	1900070	1985	1985	1985	1985	0
327	20241024	134400	1900070	1985	1985	1985	1985	0
328	20241024	134300	1900070	1985	1985	1985	1985	0
329	20241024	134200	1900070	1985	1985	1985	1985	0
330	20241024	134100	1900070	1985	1985	1985	1985	0
331	20241024	134000	1900070	1985	1985	1985	1985	0
332	20241024	133900	1900070	1985	1985	1985	1985	0
333	20241024	133800	1900070	1985	1985	1985	1985	0
334	20241024	133700	1900070	1985	1985	1985	1985	0
335	20241024	133600	1900070	1985	1985	1985	1985	0
336	20241024	133500	1900070	1985	1985	1985	1985	0
337	20241024	133400	1900070	1985	1985	1985	1985	0
338	20241024	133300	1900070	1985	1985	1985	1985	0
339	20241024	133200	1900070	1985	1985	1985	1985	0
340	20241024	133100	1900070	1985	1985	1985	1985	0
341	20241024	133000	1900070	1985	1985	1985	1985	0
342	20241024	132900	1900070	1985	1985	1985	1985	0
343	20241024	132800	1900070	1985	1985	1985	1985	0
344	20241024	132700	1900070	1985	1985	1985	1985	0
345	20241024	132600	1900070	1985	1985	1985	1985	0
346	20241024	132500	1900070	1985	1985	1985	1985	0
347	20241024	132400	1900070	1985	1985	1985	1985	0
348	20241024	132300	1900070	1985	1985	1985	1985	0
349	20241024	132200	1900070	1985	1985	1985	1985	0
350	20241024	132100	1900070	1985	1985	1985	1985	0
351	20241024	132000	1900070	1985	1985	1985	1985	0
352	20241024	131900	1900070	1985	1985	1985	1985	0
353	20241024	131800	1900070	1985	1985	1985	1985	0
354	20241024	131700	1900070	1985	1985	1985	1985	0
355	20241024	131600	1900070	1985	1985	1985	1985	0
356	20241024	131500	1900070	1985	1985	1985	1985	0
357	20241024	131400	1900070	1985	1985	1985	1985	0
358	20241024	131300	1900070	1985	1985	1985	1985	0
359	20241024	131200	1900070	1985	1985	1985	1985	0
360	20241024	131100	1900070	1985	1985	1985	1985	0
361	20241024	131000	1900070	1985	1985	1985	1985	0
362	20241024	130900	1900070	1985	1985	1985	1985	0
363	20241024	130800	1900070	1985	1985	1985	1985	0
364	20241024	130700	1900070	1985	1985	1985	1985	0
365	20241024	130600	1900070	1985	1985	1985	1985	0
366	20241024	130500	1900070	1985	1985	1985	1985	0
367	20241024	130400	1900070	1985	1985	1985	1985	0
368	20241024	130300	1900070	1985	1985	1985	1985	0
369	20241024	130200	1900070	1985	1985	1985	1985	0
370	20241024	130100	1900070	1985	1985	1985	1985	0
371	20241024	130000	1900070	1985	1985	1985	1985	0
372	20241024	125900	1900070	1985	1985	1985	1985	0
373	20241024	125800	1900070	1985	1985	1985	1985	0
374	20241024	125700	1900070	1985	1985	1985	1985	0
375	20241024	125600	1900070	1985	1985	1985	1985	0
376	20241024	125500	1900070	1985	1985	1985	1985	0
377	20241024	125400	1900070	1985	1985	1985	1985	10
378	20241024	125300	1880220	1980	1980	1980	1980	0
379	20241024	125200	1880220	1980	1980	1980	1980	0
380	20241024	125100	1880220	1980	1980	1980	1980	0
381	20241024	125000	1880220	1980	1980	1980	1980	0
382	20241024	124900	1880220	1980	1980	1980	1980	0
383	20241024	124800	1880220	1980	1980	1980	1980	0
384	20241024	124700	1880220	1980	1980	1980	1980	0
385	20241024	124600	1880220	1980	1980	1980	1980	0
386	20241024	124500	1880220	1980	1980	1980	1980	0
387	20241024	124400	1880220	1980	1980	1980	1980	0
388	20241024	124300	1880220	1980	1980	1980	1980	0
389	20241024	124200	1880220	1980	1980	1980	1980	0
390	20241024	124100	1880220	1980	1980	1980	1980	0
391	20241024	124000	1880220	1980	1980	1980	1980	0
392	20241024	123900	1880220	1980	1980	1980	1980	0
393	20241024	123800	1880220	1980	1980	1980	1980	0
394	20241024	123700	1880220	1980	1980	1980	1980	0
395	20241024	123600	1880220	1980	1980	1980	1980	0
396	20241024	123500	1880220	1980	1980	1980	1980	0
397	20241024	123400	1880220	1980	1980	1980	1980	1
398	20241024	123300	1878240	1980	1980	1980	1980	0
399	20241024	123200	1878240	1980	1980	1980	1980	0
400	20241024	123100	1878240	1980	1980	1980	1980	0
401	20241024	123000	1878240	1980	1980	1980	1980	0
402	20241024	122900	1878240	1980	1980	1980	1980	0
403	20241024	122800	1878240	1980	1980	1980	1980	0
404	20241024	122700	1878240	1980	1980	1980	1980	0
405	20241024	122600	1878240	1980	1980	1980	1980	0
406	20241024	122500	1878240	1980	1980	1980	1980	0
407	20241024	122400	1878240	1980	1980	1980	1980	0
408	20241024	122300	1878240	1980	1980	1980	1980	0
409	20241024	122200	1878240	1980	1980	1980	1980	0
410	20241024	122100	1878240	1980	1980	1980	1980	0
411	20241024	122000	1878240	1980	1980	1980	1980	1
412	20241024	121900	1876260	1980	1980	1980	1980	0
413	20241024	121800	1876260	1980	1980	1980	1980	0
414	20241024	121700	1876260	1980	1980	1980	1980	0
415	20241024	121600	1876260	1980	1980	1980	1980	0
416	20241024	121500	1876260	1980	1980	1980	1980	0
417	20241024	121400	1876260	1980	1980	1980	1980	0
418	20241024	121300	1876260	1980	1980	1980	1980	0
419	20241024	121200	1876260	1980	1980	1980	1980	100
420	20241024	121100	1678260	1985	1985	1985	1985	0
421	20241024	121000	1678260	1985	1985	1985	1985	0
422	20241024	120900	1678260	1985	1985	1985	1985	50
423	20241024	120800	1579010	1985	1985	1985	1985	0
424	20241024	120700	1579010	1985	1985	1985	1985	0
425	20241024	120600	1579010	1985	1985	1985	1985	0
426	20241024	120500	1579010	1985	1985	1985	1985	0
427	20241024	120400	1579010	1985	1985	1985	1985	0
428	20241024	120300	1579010	1985	1985	1985	1985	0
429	20241024	120200	1579010	1985	1985	1985	1985	0
430	20241024	120100	1579010	1985	1985	1985	1985	0
431	20241024	120000	1579010	1985	1985	1985	1985	0
432	20241024	115900	1579010	1985	1985	1985	1985	0
433	20241024	115800	1579010	1985	1985	1985	1985	0
434	20241024	115700	1579010	1985	1985	1985	1985	0
435	20241024	115600	1579010	1985	1985	1985	1985	0
436	20241024	115500	1579010	1985	1985	1985	1985	0
437	20241024	115400	1579010	1985	1985	1985	1985	0
438	20241024	115300	1579010	1985	1985	1985	1985	0
439	20241024	115200	1579010	1985	1985	1985	1985	0
440	20241024	115100	1579010	1985	1985	1985	1985	0
441	20241024	115000	1579010	1985	1985	1985	1985	0
442	20241024	114900	1579010	1985	1985	1985	1985	0
443	20241024	114800	1579010	1985	1985	1985	1985	0
444	20241024	114700	1579010	1985	1985	1985	1985	0
445	20241024	114600	1579010	1985	1985	1985	1985	0
446	20241024	114500	1579010	1985	1985	1985	1985	0
447	20241024	114400	1579010	1985	1985	1985	1985	0
448	20241024	114300	1579010	1985	1985	1985	1985	0
449	20241024	114200	1579010	1985	1985	1985	1985	0
450	20241024	114100	1579010	1985	1985	1985	1985	0
451	20241024	114000	1579010	1985	1985	1985	1985	0
452	20241024	113900	1579010	1985	1985	1985	1985	0
453	20241024	113800	1579010	1985	1985	1985	1985	0
454	20241024	113700	1579010	1985	1985	1985	1985	0
455	20241024	113600	1579010	1985	1985	1985	1985	0
456	20241024	113500	1579010	1985	1985	1985	1985	5
457	20241024	113400	1569085	1980	1980	1980	1980	180
458	20241024	113300	1212685	1980	1980	1980	1980	0
459	20241024	113200	1212685	1980	1980	1980	1980	0
460	20241024	113100	1212685	1980	1980	1980	1980	0
461	20241024	113000	1212685	1980	1980	1980	1980	0
462	20241024	112900	1212685	1980	1980	1980	1980	0
463	20241024	112800	1212685	1980	1980	1980	1980	0
464	20241024	112700	1212685	1980	1980	1980	1980	0
465	20241024	112600	1212685	1980	1980	1980	1980	0
466	20241024	112500	1212685	1980	1980	1980	1980	0
467	20241024	112400	1212685	1980	1980	1980	1980	0
468	20241024	112300	1212685	1980	1980	1980	1980	0
469	20241024	112200	1212685	1980	1980	1980	1980	0
470	20241024	112100	1212685	1980	1980	1980	1980	0
471	20241024	112000	1212685	1980	1980	1980	1980	0
472	20241024	111900	1212685	1980	1980	1980	1980	0
473	20241024	111800	1212685	1980	1980	1980	1980	0
474	20241024	111700	1212685	1980	1980	1980	1980	0
475	20241024	111600	1212685	1980	1980	1980	1980	0
476	20241024	111500	1212685	1980	1980	1980	1980	0
477	20241024	111400	1212685	1980	1980	1980	1980	0
478	20241024	111300	1212685	1980	1980	1980	1980	0
479	20241024	111200	1212685	1980	1980	1980	1980	0
480	20241024	111100	1212685	1980	1980	1980	1980	0
481	20241024	111000	1212685	1980	1980	1980	1980	0
482	20241024	110900	1212685	1980	1980	1980	1980	0
483	20241024	110800	1212685	1980	1980	1980	1980	0
484	20241024	110700	1212685	1980	1980	1980	1980	0
485	20241024	110600	1212685	1980	1980	1980	1980	0
486	20241024	110500	1212685	1980	1980	1980	1980	0
487	20241024	110400	1212685	1980	1980	1980	1980	0
488	20241024	110300	1212685	1980	1980	1980	1980	0
489	20241024	110200	1212685	1980	1980	1980	1980	0
490	20241024	110100	1212685	1980	1980	1980	1980	0
491	20241024	110000	1212685	1980	1980	1980	1980	0
492	20241024	105900	1212685	1980	1980	1980	1980	0
493	20241024	105800	1212685	1980	1980	1980	1980	0
494	20241024	105700	1212685	1980	1980	1980	1980	0
495	20241024	105600	1212685	1980	1980	1980	1980	0
496	20241024	105500	1212685	1980	1980	1980	1980	0
497	20241024	105400	1212685	1980	1980	1980	1980	0
498	20241024	105300	1212685	1980	1980	1980	1980	0
499	20241024	105200	1212685	1980	1980	1980	1980	0
500	20241024	105100	1212685	1980	1980	1980	1980	0
501	20241024	105000	1212685	1980	1980	1980	1980	0
502	20241024	104900	1212685	1980	1980	1980	1980	0
503	20241024	104800	1212685	1980	1980	1980	1980	0
504	20241024	104700	1212685	1980	1980	1980	1980	0
505	20241024	104600	1212685	1980	1980	1980	1980	13
506	20241024	104500	1186945	1970	1970	1970	1970	0
507	20241024	104400	1186945	1970	1971	1971	1970	366
508	20241024	104300	465915	1980	1980	1980	1980	0
509	20241024	104200	465915	1980	1980	1980	1980	0
510	20241024	104100	465915	1980	1980	1980	1980	0
511	20241024	104000	465915	1980	1980	1980	1980	0
512	20241024	103900	465915	1980	1980	1980	1980	0
513	20241024	103800	465915	1980	1980	1980	1980	0
514	20241024	103700	465915	1980	1980	1980	1980	0
515	20241024	103600	465915	1980	1980	1980	1980	0
516	20241024	103500	465915	1980	1980	1980	1980	0
517	20241024	103400	465915	1980	1980	1980	1980	0
518	20241024	103300	465915	1980	1980	1980	1980	0
519	20241024	103200	465915	1980	1980	1980	1980	0
520	20241024	103100	465915	1980	1980	1980	1980	0
521	20241024	103000	465915	1980	1980	1980	1980	0
522	20241024	102900	465915	1980	1980	1980	1980	0
523	20241024	102800	465915	1980	1980	1980	1980	0
524	20241024	102700	465915	1980	1980	1980	1980	0
525	20241024	102600	465915	1980	1980	1980	1980	0
526	20241024	102500	465915	1980	1980	1980	1980	0
527	20241024	102400	465915	1980	1980	1980	1980	0
528	20241024	102300	465915	1980	1980	1980	1980	0
529	20241024	102200	465915	1980	1980	1980	1980	0
530	20241024	102100	465915	1980	1980	1980	1980	0
531	20241024	102000	465915	1980	1980	1980	1980	0
532	20241024	101900	465915	1980	1980	1980	1980	0
533	20241024	101800	465915	1980	1980	1980	1980	0
534	20241024	101700	465915	1980	1980	1980	1980	0
535	20241024	101600	465915	1980	1980	1980	1980	103
536	20241024	101500	261975	1980	1980	1980	1980	0
537	20241024	101400	261975	1980	1980	1980	1980	0
538	20241024	101300	261975	1980	1980	1980	1980	0
539	20241024	101200	261975	1980	1980	1980	1980	0
540	20241024	101100	261975	1980	1980	1980	1980	0
541	20241024	101000	261975	1980	1980	1980	1980	0
542	20241024	100900	261975	1980	1980	1980	1980	0
543	20241024	100800	261975	1980	1980	1980	1980	0
544	20241024	100700	261975	1980	1980	1980	1980	0
545	20241024	100600	261975	1980	1980	1980	1980	0
546	20241024	100500	261975	1980	1980	1980	1980	0
547	20241024	100400	261975	1980	1980	1980	1980	0
548	20241024	100300	261975	1980	1980	1980	1980	0
549	20241024	100200	261975	1980	1980	1980	1980	0
550	20241024	100100	261975	1980	1980	1980	1980	0
551	20241024	100000	261975	1980	1980	1980	1980	0
552	20241024	095900	261975	1980	1980	1980	1980	0
553	20241024	095800	261975	1980	1980	1980	1980	0
554	20241024	095700	261975	1980	1980	1980	1980	0
555	20241024	095600	261975	1980	1980	1980	1980	0
556	20241024	095500	261975	1980	1980	1980	1980	0
557	20241024	095400	261975	1980	1980	1980	1980	0
558	20241024	095300	261975	1980	1980	1980	1980	7
559	20241024	095200	248115	1980	1980	1980	1980	0
560	20241024	095100	248115	1980	1980	1980	1980	0
561	20241024	095000	248115	1980	1980	1980	1980	0
562	20241024	094900	248115	1980	1980	1980	1980	0
563	20241024	094800	248115	1980	1980	1980	1980	0
564	20241024	094700	248115	1980	1980	1980	1980	0
565	20241024	094600	248115	1980	1980	1980	1980	0
566	20241024	094500	248115	1980	1980	1980	1980	0
567	20241024	094400	248115	1980	1980	1980	1980	0
568	20241024	094300	248115	1980	1985	1985	1980	23
569	20241024	094200	202470	1985	1985	1985	1985	0
570	20241024	094100	202470	1985	1985	1985	1985	3
571	20241024	094000	196515	1985	1985	1985	1985	0
572	20241024	093900	196515	1985	1985	1985	1985	0
573	20241024	093800	196515	1985	1985	1985	1985	0
574	20241024	093700	196515	1985	1985	1985	1985	0
575	20241024	093600	196515	1985	1985	1985	1985	0
576	20241024	093500	196515	1985	1985	1985	1985	0
577	20241024	093400	196515	1985	1985	1985	1985	0
578	20241024	093300	196515	1985	1985	1985	1985	0
579	20241024	093200	196515	1985	1985	1985	1985	0
580	20241024	093100	196515	1985	1985	1985	1985	0
581	20241024	093000	196515	1985	1985	1985	1985	0
582	20241024	092900	196515	1985	1985	1985	1985	0
583	20241024	092800	196515	1985	1985	1985	1985	0
584	20241024	092700	196515	1985	1985	1985	1985	0
585	20241024	092600	196515	1985	1985	1985	1985	0
586	20241024	092500	196515	1985	1985	1985	1985	0
587	20241024	092400	196515	1985	1985	1985	1985	0
588	20241024	092300	196515	1985	1985	1985	1985	0
589	20241024	092200	196515	1985	1985	1985	1985	0
590	20241024	092100	196515	1985	1985	1985	1985	0
591	20241024	092000	196515	1985	1985	1985	1985	0
592	20241024	091900	196515	1985	1985	1985	1985	0
593	20241024	091800	196515	1985	1985	1985	1985	0
594	20241024	091700	196515	1985	1985	1985	1985	0
595	20241024	091600	196515	1985	1985	1985	1985	0
596	20241024	091500	196515	1985	1985	1985	1985	0
597	20241024	091400	196515	1985	1985	1985	1985	0
598	20241024	091300	196515	1985	1985	1985	1985	0
599	20241024	091200	196515	1985	1985	1985	1985	0
600	20241024	091100	196515	1985	1985	1985	1985	0
601	20241024	091000	196515	1985	1985	1985	1985	0
602	20241024	090900	196515	1985	1985	1985	1985	0
603	20241024	090800	196515	1985	1985	1985	1985	0
604	20241024	090700	196515	1985	1985	1985	1985	0
605	20241024	090600	196515	1985	1985	1985	1985	0
606	20241024	090500	196515	1985	1985	1985	1985	0
607	20241024	090400	196515	1985	1985	1985	1985	0
608	20241024	090300	196515	1985	1985	1985	1985	99
609	20241024	090200	0	1985	1985	1985	1985	0
610	20241024	090100	0	1985	1985	1985	1985	0
611	20241024	090000	0	1985	1985	1985	1985	0