KissMeData/026910/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191100	3294853	1992	1992	1992	1992	54
3	20250123	191000	3294853	1992	1992	1992	1992	0
4	20250123	190900	3294853	1992	1992	1992	1992	0
5	20250123	190800	3294853	1992	1992	1992	1992	0
6	20250123	190700	3294853	1992	1992	1992	1992	0
7	20250123	190600	3294853	1992	1992	1992	1992	0
8	20250123	190500	3294853	1992	1992	1992	1992	0
9	20250123	190400	3294853	1992	1992	1992	1992	0
10	20250123	190300	3294853	1992	1992	1992	1992	0
11	20250123	190200	3294853	1992	1992	1992	1992	0
12	20250123	190100	3294853	1992	1992	1992	1992	0
13	20250123	190000	3294853	1992	1992	1992	1992	0
14	20250123	185900	3294853	1992	1992	1992	1992	0
15	20250123	185800	3294853	1992	1992	1992	1992	0
16	20250123	185700	3294853	1992	1992	1992	1992	0
17	20250123	185600	3294853	1992	1992	1992	1992	0
18	20250123	185500	3294853	1992	1992	1992	1992	0
19	20250123	185400	3294853	1992	1992	1992	1992	0
20	20250123	185300	3294853	1992	1992	1992	1992	0
21	20250123	185200	3294853	1992	1992	1992	1992	0
22	20250123	185100	3294853	1992	1992	1992	1992	0
23	20250123	185000	3294853	1992	1992	1992	1992	0
24	20250123	184900	3294853	1992	1992	1992	1992	0
25	20250123	184800	3294853	1992	1992	1992	1992	0
26	20250123	184700	3294853	1992	1992	1992	1992	0
27	20250123	184600	3294853	1992	1992	1992	1992	0
28	20250123	184500	3294853	1992	1992	1992	1992	0
29	20250123	184400	3294853	1992	1992	1992	1992	0
30	20250123	184300	3294853	1992	1992	1992	1992	0
31	20250123	184200	3294853	1992	1992	1992	1992	0
32	20250123	184100	3294853	1992	1992	1992	1992	54
33	20250123	184000	3294853	1992	1992	1992	1992	0
34	20250123	183900	3294853	1992	1992	1992	1992	0
35	20250123	183800	3294853	1992	1992	1992	1992	0
36	20250123	183700	3294853	1992	1992	1992	1992	0
37	20250123	183600	3294853	1992	1992	1992	1992	0
38	20250123	183500	3294853	1992	1992	1992	1992	0
39	20250123	183400	3294853	1992	1992	1992	1992	0
40	20250123	183300	3294853	1992	1992	1992	1992	0
41	20250123	183200	3294853	1992	1992	1992	1992	0
42	20250123	183100	3294853	1992	1992	1992	1992	0
43	20250123	183000	3294853	1992	1992	1992	1992	0
44	20250123	182900	3294853	1992	1992	1992	1992	0
45	20250123	182800	3294853	1992	1992	1992	1992	0
46	20250123	182700	3294853	1992	1992	1992	1992	0
47	20250123	182600	3294853	1992	1992	1992	1992	0
48	20250123	182500	3294853	1992	1992	1992	1992	0
49	20250123	182400	3294853	1992	1992	1992	1992	0
50	20250123	182300	3294853	1992	1992	1992	1992	0
51	20250123	182200	3294853	1992	1992	1992	1992	0
52	20250123	182100	3294853	1992	1992	1992	1992	0
53	20250123	182000	3294853	1992	1992	1992	1992	0
54	20250123	181900	3294853	1992	1992	1992	1992	0
55	20250123	181800	3294853	1992	1992	1992	1992	0
56	20250123	181700	3294853	1992	1992	1992	1992	0
57	20250123	181600	3294853	1992	1992	1992	1992	0
58	20250123	181500	3294853	1992	1992	1992	1992	0
59	20250123	181400	3294853	1992	1992	1992	1992	0
60	20250123	181300	3294853	1992	1992	1992	1992	0
61	20250123	181200	3294853	1992	1992	1992	1992	0
62	20250123	181100	3294853	1992	1992	1992	1992	54
63	20250123	181000	3294853	1992	1992	1992	1992	0
64	20250123	180900	3294853	1992	1992	1992	1992	0
65	20250123	180800	3294853	1992	1992	1992	1992	0
66	20250123	180700	3294853	1992	1992	1992	1992	0
67	20250123	180600	3294853	1992	1992	1992	1992	0
68	20250123	180500	3294853	1992	1992	1992	1992	0
69	20250123	180400	3294853	1992	1992	1992	1992	0
70	20250123	180300	3294853	1992	1992	1992	1992	0
71	20250123	180200	3294853	1992	1992	1992	1992	0
72	20250123	180100	3294853	1992	1992	1992	1992	0
73	20250123	180000	3294853	1992	1992	1992	1992	0
74	20250123	175900	3294853	1992	1992	1992	1992	0
75	20250123	175800	3294853	1992	1992	1992	1992	0
76	20250123	175700	3294853	1992	1992	1992	1992	0
77	20250123	175600	3294853	1992	1992	1992	1992	0
78	20250123	175500	3294853	1992	1992	1992	1992	0
79	20250123	175400	3294853	1992	1992	1992	1992	0
80	20250123	175300	3294853	1992	1992	1992	1992	0
81	20250123	175200	3294853	1992	1992	1992	1992	0
82	20250123	175100	3294853	1992	1992	1992	1992	0
83	20250123	175000	3294853	1992	1992	1992	1992	0
84	20250123	174900	3294853	1992	1992	1992	1992	0
85	20250123	174800	3294853	1992	1992	1992	1992	0
86	20250123	174700	3294853	1992	1992	1992	1992	0
87	20250123	174600	3294853	1992	1992	1992	1992	0
88	20250123	174500	3294853	1992	1992	1992	1992	0
89	20250123	174400	3294853	1992	1992	1992	1992	0
90	20250123	174300	3294853	1992	1992	1992	1992	0
91	20250123	174200	3294853	1992	1992	1992	1992	0
92	20250123	174100	3294853	1992	1992	1992	1992	54
93	20250123	174000	3294853	1992	1992	1992	1992	0
94	20250123	173900	3294853	1992	1992	1992	1992	0
95	20250123	173800	3294853	1992	1992	1992	1992	0
96	20250123	173700	3294853	1992	1992	1992	1992	0
97	20250123	173600	3294853	1992	1992	1992	1992	0
98	20250123	173500	3294853	1992	1992	1992	1992	0
99	20250123	173400	3294853	1992	1992	1992	1992	0
100	20250123	173300	3294853	1992	1992	1992	1992	0
101	20250123	173200	3294853	1992	1992	1992	1992	0
102	20250123	173100	3294853	1992	1992	1992	1992	0
103	20250123	173000	3294853	1992	1992	1992	1992	0
104	20250123	172900	3294853	1992	1992	1992	1992	0
105	20250123	172800	3294853	1992	1992	1992	1992	0
106	20250123	172700	3294853	1992	1992	1992	1992	0
107	20250123	172600	3294853	1992	1992	1992	1992	0
108	20250123	172500	3294853	1992	1992	1992	1992	0
109	20250123	172400	3294853	1992	1992	1992	1992	0
110	20250123	172300	3294853	1992	1992	1992	1992	0
111	20250123	172200	3294853	1992	1992	1992	1992	0
112	20250123	172100	3294853	1992	1992	1992	1992	0
113	20250123	172000	3294853	1992	1992	1992	1992	0
114	20250123	171900	3294853	1992	1992	1992	1992	0
115	20250123	171800	3294853	1992	1992	1992	1992	0
116	20250123	171700	3294853	1992	1992	1992	1992	0
117	20250123	171600	3294853	1992	1992	1992	1992	0
118	20250123	171500	3294853	1992	1992	1992	1992	0
119	20250123	171400	3294853	1992	1992	1992	1992	0
120	20250123	171300	3294853	1992	1992	1992	1992	0
121	20250123	171200	3294853	1992	1992	1992	1992	0
122	20250123	171100	3294853	1992	1992	1992	1992	54
123	20250123	171000	3294853	1992	1992	1992	1992	0
124	20250123	170900	3294853	1992	1992	1992	1992	0
125	20250123	170800	3294853	1992	1992	1992	1992	0
126	20250123	170700	3294853	1992	1992	1992	1992	0
127	20250123	170600	3294853	1992	1992	1992	1992	0
128	20250123	170500	3294853	1992	1992	1992	1992	0
129	20250123	170400	3294853	1992	1992	1992	1992	0
130	20250123	170300	3294853	1992	1992	1992	1992	0
131	20250123	170200	3294853	1992	1992	1992	1992	0
132	20250123	170100	3294853	1992	1992	1992	1992	0
133	20250123	170000	3294853	1992	1992	1992	1992	0
134	20250123	165900	3294853	1992	1992	1992	1992	0
135	20250123	165800	3294853	1992	1992	1992	1992	0
136	20250123	165700	3294853	1992	1992	1992	1992	0
137	20250123	165600	3294853	1992	1992	1992	1992	0
138	20250123	165500	3294853	1992	1992	1992	1992	0
139	20250123	165400	3294853	1992	1992	1992	1992	0
140	20250123	165300	3294853	1992	1992	1992	1992	0
141	20250123	165200	3294853	1992	1992	1992	1992	0
142	20250123	165100	3294853	1992	1992	1992	1992	0
143	20250123	165000	3294853	1992	1992	1992	1992	0
144	20250123	164900	3294853	1992	1992	1992	1992	0
145	20250123	164800	3294853	1992	1992	1992	1992	0
146	20250123	164700	3294853	1992	1992	1992	1992	0
147	20250123	164600	3294853	1992	1992	1992	1992	0
148	20250123	164500	3294853	1992	1992	1992	1992	0
149	20250123	164400	3294853	1992	1992	1992	1992	0
150	20250123	164300	3294853	1992	1992	1992	1992	0
151	20250123	164200	3294853	1992	1992	1992	1992	0
152	20250123	164100	3294853	1992	1992	1992	1992	54
153	20250123	164000	3294853	1992	1992	1992	1992	0
154	20250123	163900	3294853	1992	1992	1992	1992	0
155	20250123	163800	3294853	1992	1992	1992	1992	0
156	20250123	163700	3294853	1992	1992	1992	1992	0
157	20250123	163600	3294853	1992	1992	1992	1992	0
158	20250123	163500	3294853	1992	1992	1992	1992	0
159	20250123	163400	3294853	1992	1992	1992	1992	0
160	20250123	163300	3294853	1992	1992	1992	1992	0
161	20250123	163200	3294853	1992	1992	1992	1992	0
162	20250123	163100	3294853	1992	1992	1992	1992	0
163	20250123	163000	3294853	1992	1992	1992	1992	0
164	20250123	162900	3294853	1992	1992	1992	1992	0
165	20250123	162800	3294853	1992	1992	1992	1992	0
166	20250123	162700	3294853	1992	1992	1992	1992	0
167	20250123	162600	3294853	1992	1992	1992	1992	0
168	20250123	162500	3294853	1992	1992	1992	1992	0
169	20250123	162400	3294853	1992	1992	1992	1992	0
170	20250123	162300	3294853	1992	1992	1992	1992	0
171	20250123	162200	3294853	1992	1992	1992	1992	0
172	20250123	162100	3294853	1992	1992	1992	1992	0
173	20250123	162000	3294853	1992	1992	1992	1992	0
174	20250123	161900	3294853	1992	1992	1992	1992	0
175	20250123	161800	3294853	1992	1992	1992	1992	0
176	20250123	161700	3294853	1992	1992	1992	1992	0
177	20250123	161600	3294853	1992	1992	1992	1992	0
178	20250123	161500	3294853	1992	1992	1992	1992	0
179	20250123	161400	3294853	1992	1992	1992	1992	0
180	20250123	161300	3294853	1992	1992	1992	1992	0
181	20250123	161200	3294853	1992	1992	1992	1992	0
182	20250123	161100	3294853	1992	1992	1992	1992	54
183	20250123	161000	3294853	1992	1992	1992	1992	0
184	20250123	160900	3294853	1992	1992	1992	1992	0
185	20250123	160800	3294853	1992	1992	1992	1992	0
186	20250123	160700	3294853	1992	1992	1992	1992	0
187	20250123	160600	3294853	1992	1992	1992	1992	0
188	20250123	160500	3294853	1992	1992	1992	1992	0
189	20250123	160400	3294853	1992	1992	1992	1992	0
190	20250123	160300	3294853	1992	1992	1992	1992	0
191	20250123	160200	3294853	1992	1992	1992	1992	0
192	20250123	160100	3294853	1992	1992	1992	1992	0
193	20250123	160000	3294853	1992	1992	1992	1992	0
194	20250123	155900	3294853	1992	1992	1992	1992	0
195	20250123	155800	3294853	1992	1992	1992	1992	0
196	20250123	155700	3294853	1992	1992	1992	1992	0
197	20250123	155600	3294853	1992	1992	1992	1992	0
198	20250123	155500	3294853	1992	1992	1992	1992	0
199	20250123	155400	3294853	1992	1992	1992	1992	0
200	20250123	155300	3294853	1992	1992	1992	1992	0
201	20250123	155200	3294853	1992	1992	1992	1992	0
202	20250123	155100	3294853	1992	1992	1992	1992	0
203	20250123	155000	3294853	1992	1992	1992	1992	0
204	20250123	154900	3294853	1992	1992	1992	1992	0
205	20250123	154800	3294853	1992	1992	1992	1992	0
206	20250123	154700	3294853	1992	1992	1992	1992	0
207	20250123	154600	3294853	1992	1992	1992	1992	0
208	20250123	154500	3294853	1992	1992	1992	1992	0
209	20250123	154400	3294853	1992	1992	1992	1992	0
210	20250123	154300	3294853	1992	1992	1992	1992	0
211	20250123	154200	3294853	1992	1992	1992	1992	0
212	20250123	154100	3294853	1992	1992	1992	1992	54
213	20250123	154000	3294853	1992	1992	1992	1992	0
214	20250123	153900	3294853	1992	1992	1992	1992	0
215	20250123	153800	3294853	1992	1992	1992	1992	0
216	20250123	153700	3294853	1992	1992	1992	1992	0
217	20250123	153600	3294853	1992	1992	1992	1992	0
218	20250123	153500	3294853	1992	1992	1992	1992	0
219	20250123	153400	3294853	1992	1992	1992	1992	0
220	20250123	153300	3294853	1992	1992	1992	1992	0
221	20250123	153200	3294853	1992	1992	1992	1992	0
222	20250123	153100	3294853	1992	1992	1992	1992	0
223	20250123	153000	3294853	1992	1992	1992	1992	54
224	20250123	152900	3187285	1993	1993	1993	1993	0
225	20250123	152800	3187285	1993	1993	1993	1993	0
226	20250123	152700	3187285	1993	1993	1993	1993	0
227	20250123	152600	3187285	1993	1993	1993	1993	0
228	20250123	152500	3187285	1993	1993	1993	1993	0
229	20250123	152400	3187285	1993	1993	1993	1993	0
230	20250123	152300	3187285	1993	1993	1993	1993	0
231	20250123	152200	3187285	1993	1993	1993	1993	0
232	20250123	152100	3187285	1993	1993	1993	1993	0
233	20250123	152000	3187285	1993	1993	1993	1993	0
234	20250123	151900	3187285	1993	1993	1993	1993	0
235	20250123	151800	3187285	1993	1994	1994	1993	6
236	20250123	151700	3175322	1994	1994	1994	1994	0
237	20250123	151600	3175322	1994	1994	1994	1994	0
238	20250123	151500	3175322	1994	1994	1994	1994	0
239	20250123	151400	3175322	1994	1994	1994	1994	0
240	20250123	151300	3175322	1994	1994	1994	1994	0
241	20250123	151200	3175322	1994	1994	1994	1994	0
242	20250123	151100	3175322	1994	1994	1994	1994	0
243	20250123	151000	3175322	1994	1994	1994	1994	0
244	20250123	150900	3175322	1994	1994	1994	1994	0
245	20250123	150800	3175322	1994	1994	1994	1994	0
246	20250123	150700	3175322	1994	1994	1994	1994	0
247	20250123	150600	3175322	1994	1994	1994	1994	0
248	20250123	150500	3175322	1994	1994	1994	1994	0
249	20250123	150400	3175322	1994	1994	1994	1994	0
250	20250123	150300	3175322	1994	1994	1994	1994	0
251	20250123	150200	3175322	1994	1994	1994	1994	0
252	20250123	150100	3175322	1994	1994	1994	1994	0
253	20250123	150000	3175322	1994	1994	1994	1994	0
254	20250123	145900	3175322	1994	1994	1994	1994	0
255	20250123	145800	3175322	1994	1994	1994	1994	18
256	20250123	145700	3139430	1993	1993	1993	1993	0
257	20250123	145600	3139430	1993	1993	1993	1993	0
258	20250123	145500	3139430	1993	1993	1993	1993	0
259	20250123	145400	3139430	1993	1993	1993	1993	0
260	20250123	145300	3139430	1993	1993	1993	1993	0
261	20250123	145200	3139430	1993	1996	1996	1993	133
262	20250123	145100	2874117	1994	1994	1994	1994	0
263	20250123	145000	2874117	1994	1994	1994	1994	0
264	20250123	144900	2874117	1994	1994	1994	1994	0
265	20250123	144800	2874117	1994	1994	1994	1994	0
266	20250123	144700	2874117	1994	1994	1994	1994	0
267	20250123	144600	2874117	1994	1994	1994	1994	0
268	20250123	144500	2874117	1994	1994	1994	1994	0
269	20250123	144400	2874117	1994	1994	1994	1994	0
270	20250123	144300	2874117	1994	1994	1994	1994	0
271	20250123	144200	2874117	1994	1994	1994	1994	0
272	20250123	144100	2874117	1994	1994	1994	1994	0
273	20250123	144000	2874117	1994	1994	1994	1994	0
274	20250123	143900	2874117	1994	1994	1994	1994	0
275	20250123	143800	2874117	1994	1994	1994	1994	0
276	20250123	143700	2874117	1994	1994	1994	1994	0
277	20250123	143600	2874117	1994	1994	1994	1994	0
278	20250123	143500	2874117	1994	1994	1994	1994	0
279	20250123	143400	2874117	1994	1994	1994	1994	0
280	20250123	143300	2874117	1994	1994	1994	1994	0
281	20250123	143200	2874117	1994	1996	1996	1994	50
282	20250123	143100	2774363	1996	1996	1996	1996	0
283	20250123	143000	2774363	1996	1996	1996	1996	0
284	20250123	142900	2774363	1996	1996	1996	1996	0
285	20250123	142800	2774363	1996	1996	1996	1996	0
286	20250123	142700	2774363	1996	1996	1996	1996	0
287	20250123	142600	2774363	1996	1996	1996	1996	0
288	20250123	142500	2774363	1996	1996	1996	1996	0
289	20250123	142400	2774363	1996	1996	1996	1996	0
290	20250123	142300	2774363	1996	1996	1996	1996	0
291	20250123	142200	2774363	1996	1996	1996	1996	0
292	20250123	142100	2774363	1996	1996	1996	1996	0
293	20250123	142000	2774363	1996	1996	1996	1996	0
294	20250123	141900	2774363	1996	1996	1996	1996	0
295	20250123	141800	2774363	1996	1996	1996	1996	0
296	20250123	141700	2774363	1996	1996	1996	1996	0
297	20250123	141600	2774363	1996	1996	1996	1996	0
298	20250123	141500	2774363	1996	1996	1996	1996	0
299	20250123	141400	2774363	1996	1996	1996	1996	0
300	20250123	141300	2774363	1996	1996	1996	1996	0
301	20250123	141200	2774363	1996	1996	1996	1996	0
302	20250123	141100	2774363	1996	1996	1996	1996	0
303	20250123	141000	2774363	1996	1996	1996	1996	0
304	20250123	140900	2774363	1996	1996	1996	1996	0
305	20250123	140800	2774363	1996	1996	1996	1996	0
306	20250123	140700	2774363	1996	1996	1996	1996	0
307	20250123	140600	2774363	1996	1996	1996	1996	0
308	20250123	140500	2774363	1996	1996	1996	1996	0
309	20250123	140400	2774363	1996	1996	1996	1996	0
310	20250123	140300	2774363	1996	1996	1996	1996	0
311	20250123	140200	2774363	1996	1996	1996	1996	0
312	20250123	140100	2774363	1996	1996	1996	1996	10
313	20250123	140000	2754403	2015	2015	2015	2015	0
314	20250123	135900	2754403	2015	2015	2015	2015	0
315	20250123	135800	2754403	2015	2015	2015	2015	0
316	20250123	135700	2754403	2015	2015	2015	2015	0
317	20250123	135600	2754403	2015	2015	2015	2015	0
318	20250123	135500	2754403	2015	2015	2015	2015	0
319	20250123	135400	2754403	2015	2015	2015	2015	0
320	20250123	135300	2754403	2015	2015	2015	2015	0
321	20250123	135200	2754403	2015	2015	2015	2015	0
322	20250123	135100	2754403	2015	2015	2015	2015	0
323	20250123	135000	2754403	2015	2015	2015	2015	0
324	20250123	134900	2754403	2015	2015	2015	2015	0
325	20250123	134800	2754403	2015	2015	2015	2015	0
326	20250123	134700	2754403	2015	2015	2015	2015	0
327	20250123	134600	2754403	2015	2015	2015	2015	0
328	20250123	134500	2754403	2015	2015	2015	2015	0
329	20250123	134400	2754403	2015	2015	2015	2015	0
330	20250123	134300	2754403	2015	2015	2015	2015	0
331	20250123	134200	2754403	2015	2015	2015	2015	0
332	20250123	134100	2754403	2015	2015	2015	2015	0
333	20250123	134000	2754403	2015	2015	2015	2015	0
334	20250123	133900	2754403	2015	2015	2015	2015	0
335	20250123	133800	2754403	2015	2015	2015	2015	0
336	20250123	133700	2754403	2015	2015	2015	2015	0
337	20250123	133600	2754403	2015	2015	2015	2015	0
338	20250123	133500	2754403	2015	2015	2015	2015	0
339	20250123	133400	2754403	2015	2015	2015	2015	0
340	20250123	133300	2754403	2015	2015	2015	2015	0
341	20250123	133200	2754403	2015	2015	2015	2015	0
342	20250123	133100	2754403	2015	2015	2015	2015	0
343	20250123	133000	2754403	2015	2015	2015	2015	0
344	20250123	132900	2754403	2015	2015	2015	2015	0
345	20250123	132800	2754403	2015	2015	2015	2015	0
346	20250123	132700	2754403	2015	2015	2015	2015	0
347	20250123	132600	2754403	2015	2015	2015	2015	0
348	20250123	132500	2754403	2015	2015	2015	2015	0
349	20250123	132400	2754403	2015	2015	2015	2015	1
350	20250123	132300	2752388	2005	2005	2005	2005	1
351	20250123	132200	2750383	2010	2000	2010	2000	3
352	20250123	132100	2744368	1999	1997	1999	1997	3
353	20250123	132000	2738374	1996	1996	1996	1996	0
354	20250123	131900	2738374	1996	1996	1996	1996	1
355	20250123	131800	2736378	1996	1996	1996	1996	0
356	20250123	131700	2736378	1996	1996	1996	1996	0
357	20250123	131600	2736378	1996	1996	1996	1996	1
358	20250123	131500	2734382	1996	1996	1996	1996	0
359	20250123	131400	2734382	1996	1996	1996	1996	0
360	20250123	131300	2734382	1996	1996	1996	1996	0
361	20250123	131200	2734382	1996	1996	1996	1996	0
362	20250123	131100	2734382	1996	1996	1996	1996	0
363	20250123	131000	2734382	1996	1996	1996	1996	0
364	20250123	130900	2734382	1996	1996	1996	1996	0
365	20250123	130800	2734382	1996	1996	1996	1996	0
366	20250123	130700	2734382	1996	1996	1996	1996	0
367	20250123	130600	2734382	1996	1996	1996	1996	0
368	20250123	130500	2734382	1996	1996	1996	1996	0
369	20250123	130400	2734382	1996	1996	1996	1996	0
370	20250123	130300	2734382	1996	1996	1996	1996	0
371	20250123	130200	2734382	1996	1996	1996	1996	0
372	20250123	130100	2734382	1996	1996	1996	1996	0
373	20250123	130000	2734382	1996	1996	1996	1996	0
374	20250123	125900	2734382	1996	1996	1996	1996	0
375	20250123	125800	2734382	1996	1996	1996	1996	1
376	20250123	125700	2732386	1996	1996	1996	1996	0
377	20250123	125600	2732386	1996	1996	1996	1996	1
378	20250123	125500	2730390	1997	1997	1997	1997	0
379	20250123	125400	2730390	1997	1997	1997	1997	0
380	20250123	125300	2730390	1997	1997	1997	1997	0
381	20250123	125200	2730390	1997	1997	1997	1997	0
382	20250123	125100	2730390	1997	1997	1997	1997	0
383	20250123	125000	2730390	1997	1997	1997	1997	0
384	20250123	124900	2730390	1997	1997	1997	1997	0
385	20250123	124800	2730390	1997	1997	1997	1997	0
386	20250123	124700	2730390	1997	1997	1997	1997	0
387	20250123	124600	2730390	1997	1997	1997	1997	0
388	20250123	124500	2730390	1997	1997	1997	1997	0
389	20250123	124400	2730390	1997	1997	1997	1997	0
390	20250123	124300	2730390	1997	1997	1997	1997	0
391	20250123	124200	2730390	1997	1997	1997	1997	0
392	20250123	124100	2730390	1997	1997	1997	1997	0
393	20250123	124000	2730390	1997	1997	1997	1997	0
394	20250123	123900	2730390	1997	1997	1997	1997	0
395	20250123	123800	2730390	1997	1997	1997	1997	0
396	20250123	123700	2730390	1997	1997	1997	1997	0
397	20250123	123600	2730390	1997	1997	1997	1997	0
398	20250123	123500	2730390	1997	1997	1997	1997	0
399	20250123	123400	2730390	1997	1997	1997	1997	0
400	20250123	123300	2730390	1997	1997	1997	1997	0
401	20250123	123200	2730390	1997	1997	1997	1997	0
402	20250123	123100	2730390	1997	1997	1997	1997	31
403	20250123	123000	2668483	1997	1997	1997	1997	0
404	20250123	122900	2668483	1997	1997	1997	1997	0
405	20250123	122800	2668483	1997	1997	1997	1997	8
406	20250123	122700	2652507	1997	1997	1997	1997	10
407	20250123	122600	2632537	1997	1997	1997	1997	0
408	20250123	122500	2632537	1997	1997	1997	1997	0
409	20250123	122400	2632537	1997	1997	1997	1997	0
410	20250123	122300	2632537	1997	1997	1997	1997	30
411	20250123	122200	2572627	1996	1996	1996	1996	0
412	20250123	122100	2572627	1996	1996	1996	1996	0
413	20250123	122000	2572627	1996	1994	1996	1994	3
414	20250123	121900	2566642	1993	1993	1993	1993	0
415	20250123	121800	2566642	1993	1993	1993	1993	0
416	20250123	121700	2566642	1993	1993	1993	1993	0
417	20250123	121600	2566642	1993	1993	1993	1993	0
418	20250123	121500	2566642	1993	1993	1993	1993	1
419	20250123	121400	2564649	1992	1992	1992	1992	0
420	20250123	121300	2564649	1992	1992	1992	1992	0
421	20250123	121200	2564649	1992	1992	1992	1992	1
422	20250123	121100	2562657	1992	1992	1992	1992	0
423	20250123	121000	2562657	1992	1992	1992	1992	1
424	20250123	120900	2560665	1992	1992	1992	1992	0
425	20250123	120800	2560665	1992	1992	1992	1992	0
426	20250123	120700	2560665	1992	1992	1992	1992	0
427	20250123	120600	2560665	1992	1992	1992	1992	0
428	20250123	120500	2560665	1992	1992	1992	1992	0
429	20250123	120400	2560665	1992	1992	1992	1992	0
430	20250123	120300	2560665	1992	1992	1992	1992	0
431	20250123	120200	2560665	1992	1992	1992	1992	0
432	20250123	120100	2560665	1992	1992	1992	1992	0
433	20250123	120000	2560665	1992	1992	1992	1992	0
434	20250123	115900	2560665	1992	1992	1992	1992	0
435	20250123	115800	2560665	1992	1992	1992	1992	0
436	20250123	115700	2560665	1992	1992	1992	1992	0
437	20250123	115600	2560665	1992	1992	1992	1992	0
438	20250123	115500	2560665	1992	1992	1992	1992	0
439	20250123	115400	2560665	1992	1992	1992	1992	0
440	20250123	115300	2560665	1992	1992	1992	1992	0
441	20250123	115200	2560665	1992	1992	1992	1992	0
442	20250123	115100	2560665	1992	1992	1992	1992	135
443	20250123	115000	2291745	1992	1992	1992	1992	0
444	20250123	114900	2291745	1992	1992	1992	1992	0
445	20250123	114800	2291745	1992	1992	1992	1992	0
446	20250123	114700	2291745	1992	1992	1992	1992	0
447	20250123	114600	2291745	1992	1992	1992	1992	10
448	20250123	114500	2271825	1996	1996	1996	1996	0
449	20250123	114400	2271825	1996	1996	1996	1996	0
450	20250123	114300	2271825	1996	1994	1996	1994	3
451	20250123	114200	2265840	1993	1993	1993	1993	0
452	20250123	114100	2265840	1993	1993	1993	1993	0
453	20250123	114000	2265840	1993	1993	1993	1993	2
454	20250123	113900	2261854	1996	1996	1996	1996	0
455	20250123	113800	2261854	1996	1996	1996	1996	0
456	20250123	113700	2261854	1996	1996	1996	1996	0
457	20250123	113600	2261854	1996	1996	1996	1996	0
458	20250123	113500	2261854	1996	1996	1996	1996	0
459	20250123	113400	2261854	1996	1996	1996	1996	0
460	20250123	113300	2261854	1996	1996	1996	1996	0
461	20250123	113200	2261854	1996	1996	1996	1996	0
462	20250123	113100	2261854	1996	1996	1996	1996	0
463	20250123	113000	2261854	1996	1996	1996	1996	0
464	20250123	112900	2261854	1996	1996	1996	1996	0
465	20250123	112800	2261854	1996	1996	1996	1996	0
466	20250123	112700	2261854	1996	1996	1996	1996	0
467	20250123	112600	2261854	1996	1996	1996	1996	0
468	20250123	112500	2261854	1996	1996	1996	1996	0
469	20250123	112400	2261854	1996	1996	1996	1996	0
470	20250123	112300	2261854	1996	1996	1996	1996	0
471	20250123	112200	2261854	1996	1996	1996	1996	0
472	20250123	112100	2261854	1996	1993	1996	1993	4
473	20250123	112000	2253876	2005	2005	2005	2005	0
474	20250123	111900	2253876	2005	2005	2005	2005	0
475	20250123	111800	2253876	2005	2005	2005	2005	0
476	20250123	111700	2253876	2005	2005	2005	2005	0
477	20250123	111600	2253876	2005	2005	2005	2005	0
478	20250123	111500	2253876	2005	2005	2005	2005	0
479	20250123	111400	2253876	2005	2005	2005	2005	0
480	20250123	111300	2253876	2005	2005	2005	2005	0
481	20250123	111200	2253876	2005	2005	2005	2005	0
482	20250123	111100	2253876	2005	2005	2005	2005	0
483	20250123	111000	2253876	2005	2005	2005	2005	0
484	20250123	110900	2253876	2005	2005	2005	2005	0
485	20250123	110800	2253876	2005	2005	2005	2005	0
486	20250123	110700	2253876	2005	2005	2005	2005	0
487	20250123	110600	2253876	2005	2005	2005	2005	0
488	20250123	110500	2253876	2005	2005	2005	2005	0
489	20250123	110400	2253876	2005	2005	2005	2005	0
490	20250123	110300	2253876	2005	2005	2005	2005	0
491	20250123	110200	2253876	2005	2005	2005	2005	0
492	20250123	110100	2253876	2005	2005	2005	2005	0
493	20250123	110000	2253876	2005	2005	2005	2005	0
494	20250123	105900	2253876	2005	2005	2005	2005	0
495	20250123	105800	2253876	2005	2005	2005	2005	0
496	20250123	105700	2253876	2005	2005	2005	2005	0
497	20250123	105600	2253876	2005	2005	2005	2005	0
498	20250123	105500	2253876	2005	2005	2005	2005	0
499	20250123	105400	2253876	2005	2005	2005	2005	0
500	20250123	105300	2253876	2005	2005	2005	2005	0
501	20250123	105200	2253876	2005	2005	2005	2005	0
502	20250123	105100	2253876	2005	2005	2005	2005	0
503	20250123	105000	2253876	2005	2005	2005	2005	0
504	20250123	104900	2253876	2005	2005	2005	2005	0
505	20250123	104800	2253876	2005	2005	2005	2005	0
506	20250123	104700	2253876	2005	2005	2005	2005	0
507	20250123	104600	2253876	2005	2005	2005	2005	0
508	20250123	104500	2253876	2005	2005	2005	2005	0
509	20250123	104400	2253876	2005	2005	2005	2005	0
510	20250123	104300	2253876	2005	2005	2005	2005	0
511	20250123	104200	2253876	2005	2005	2005	2005	0
512	20250123	104100	2253876	2005	2005	2005	2005	0
513	20250123	104000	2253876	2005	2005	2005	2005	0
514	20250123	103900	2253876	2005	2005	2005	2005	0
515	20250123	103800	2253876	2005	2005	2005	2005	0
516	20250123	103700	2253876	2005	2005	2005	2005	0
517	20250123	103600	2253876	2005	1992	2005	1992	100
518	20250123	103500	2054419	1991	1991	1991	1991	0
519	20250123	103400	2054419	1991	1991	1991	1991	0
520	20250123	103300	2054419	1991	1991	1991	1991	0
521	20250123	103200	2054419	1991	1991	1991	1991	0
522	20250123	103100	2054419	1991	1991	1991	1991	0
523	20250123	103000	2054419	1991	1991	1991	1991	0
524	20250123	102900	2054419	1991	1991	1991	1991	1
525	20250123	102800	2052428	1991	1991	1991	1991	0
526	20250123	102700	2052428	1991	1991	1991	1991	1
527	20250123	102600	2050437	1991	1991	1991	1991	0
528	20250123	102500	2050437	1991	1991	1991	1991	1
529	20250123	102400	2048446	1990	1990	1990	1990	0
530	20250123	102300	2048446	1990	1990	1990	1990	0
531	20250123	102200	2048446	1990	1990	1990	1990	1
532	20250123	102100	2046456	1991	1991	1991	1991	1
533	20250123	102000	2044465	1991	1991	1991	1991	0
534	20250123	101900	2044465	1991	1992	1992	1991	105
535	20250123	101800	1835335	1993	1993	1993	1993	0
536	20250123	101700	1835335	1993	1993	1993	1993	0
537	20250123	101600	1835335	1993	1993	1993	1993	0
538	20250123	101500	1835335	1993	1993	1993	1993	0
539	20250123	101400	1835335	1993	1993	1993	1993	0
540	20250123	101300	1835335	1993	1993	1993	1993	3
541	20250123	101200	1829356	1993	1993	1993	1993	0
542	20250123	101100	1829356	1993	1993	1993	1993	0
543	20250123	101000	1829356	1993	1993	1993	1993	0
544	20250123	100900	1829356	1993	1993	1993	1993	1
545	20250123	100800	1827363	1992	1992	1992	1992	0
546	20250123	100700	1827363	1992	1992	1992	1992	0
547	20250123	100600	1827363	1992	1992	1992	1992	0
548	20250123	100500	1827363	1992	1992	1992	1992	0
549	20250123	100400	1827363	1992	1992	1992	1992	0
550	20250123	100300	1827363	1992	1992	1992	1992	0
551	20250123	100200	1827363	1992	1992	1992	1992	0
552	20250123	100100	1827363	1992	1992	1992	1992	0
553	20250123	100000	1827363	1992	1992	1992	1992	0
554	20250123	095900	1827363	1992	1993	1993	1992	30
555	20250123	095800	1767582	1993	1993	1993	1993	0
556	20250123	095700	1767582	1993	1993	1993	1993	0
557	20250123	095600	1767582	1993	1996	1996	1993	140
558	20250123	095500	1488399	2000	2000	2000	2000	0
559	20250123	095400	1488399	2000	2000	2000	2000	0
560	20250123	095300	1488399	2000	2000	2000	2000	0
561	20250123	095200	1488399	2000	2000	2000	2000	0
562	20250123	095100	1488399	2000	2000	2000	2000	0
563	20250123	095000	1488399	2000	2000	2000	2000	0
564	20250123	094900	1488399	2000	2000	2000	2000	0
565	20250123	094800	1488399	2000	2000	2000	2000	0
566	20250123	094700	1488399	2000	2000	2000	2000	0
567	20250123	094600	1488399	2000	2000	2000	2000	0
568	20250123	094500	1488399	2000	2000	2000	2000	1
569	20250123	094400	1486399	2000	2000	2000	2000	1
570	20250123	094300	1484399	2000	2000	2000	2000	2
571	20250123	094200	1480399	1999	1999	1999	1999	0
572	20250123	094100	1480399	1999	1999	1999	1999	0
573	20250123	094000	1480399	1999	1999	1999	1999	1
574	20250123	093900	1478400	2000	2000	2000	2000	0
575	20250123	093800	1478400	2000	2000	2000	2000	0
576	20250123	093700	1478400	2000	2000	2000	2000	0
577	20250123	093600	1478400	2000	2000	2000	2000	0
578	20250123	093500	1478400	2000	2000	2000	2000	0
579	20250123	093400	1478400	2000	2000	2000	2000	0
580	20250123	093300	1478400	2000	2000	2000	2000	0
581	20250123	093200	1478400	2000	2000	2000	2000	0
582	20250123	093100	1478400	2000	2000	2000	2000	1
583	20250123	093000	1476400	2000	2000	2000	2000	1
584	20250123	092900	1474400	2020	2020	2020	2020	0
585	20250123	092800	1474400	2020	2020	2020	2020	0
586	20250123	092700	1474400	2020	2020	2020	2020	0
587	20250123	092600	1474400	2020	2020	2020	2020	0
588	20250123	092500	1474400	2020	2020	2020	2020	0
589	20250123	092400	1474400	2020	2020	2020	2020	0
590	20250123	092300	1474400	2020	2020	2020	2020	0
591	20250123	092200	1474400	2020	2020	2020	2020	0
592	20250123	092100	1474400	2020	2020	2020	2020	0
593	20250123	092000	1474400	2020	2020	2020	2020	0
594	20250123	091900	1474400	2020	2020	2020	2020	0
595	20250123	091800	1474400	2020	2020	2020	2020	0
596	20250123	091700	1474400	2020	2020	2020	2020	0
597	20250123	091600	1474400	2020	2020	2020	2020	0
598	20250123	091500	1474400	2020	2020	2020	2020	0
599	20250123	091400	1474400	2020	2020	2020	2020	0
600	20250123	091300	1474400	2020	2020	2020	2020	0
601	20250123	091200	1474400	2020	2020	2020	2020	0
602	20250123	091100	1474400	2020	2020	2020	2020	0
603	20250123	091000	1474400	2020	2020	2020	2020	0
604	20250123	090900	1474400	2020	2020	2020	2020	0
605	20250123	090800	1474400	2020	2020	2020	2020	0
606	20250123	090700	1474400	2020	2020	2020	2020	0
607	20250123	090600	1474400	2020	2020	2020	2020	0
608	20250123	090500	1474400	2020	2020	2020	2020	0
609	20250123	090400	1474400	2020	2020	2020	2020	0
610	20250123	090300	1474400	2020	2020	2020	2020	0
611	20250123	090200	1474400	2020	2020	2020	2020	0
612	20250123	090100	1474400	2020	2015	2020	2015	580
613	20250123	090000	303000	2020	2020	2020	2020	150