KissMeData/263770/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205800	12044977	1985	1985	1985	1985	219
3	20250117	205700	12044977	1985	1985	1985	1985	0
4	20250117	205600	12044977	1985	1985	1985	1985	0
5	20250117	205500	12044977	1985	1985	1985	1985	0
6	20250117	205400	12044977	1985	1985	1985	1985	0
7	20250117	205300	12044977	1985	1985	1985	1985	0
8	20250117	205200	12044977	1985	1985	1985	1985	0
9	20250117	205100	12044977	1985	1985	1985	1985	0
10	20250117	205000	12044977	1985	1985	1985	1985	0
11	20250117	204900	12044977	1985	1985	1985	1985	0
12	20250117	204800	12044977	1985	1985	1985	1985	0
13	20250117	204700	12044977	1985	1985	1985	1985	0
14	20250117	204600	12044977	1985	1985	1985	1985	0
15	20250117	204500	12044977	1985	1985	1985	1985	0
16	20250117	204400	12044977	1985	1985	1985	1985	0
17	20250117	204300	12044977	1985	1985	1985	1985	0
18	20250117	204200	12044977	1985	1985	1985	1985	0
19	20250117	204100	12044977	1985	1985	1985	1985	0
20	20250117	204000	12044977	1985	1985	1985	1985	0
21	20250117	203900	12044977	1985	1985	1985	1985	0
22	20250117	203800	12044977	1985	1985	1985	1985	0
23	20250117	203700	12044977	1985	1985	1985	1985	0
24	20250117	203600	12044977	1985	1985	1985	1985	0
25	20250117	203500	12044977	1985	1985	1985	1985	0
26	20250117	203400	12044977	1985	1985	1985	1985	0
27	20250117	203300	12044977	1985	1985	1985	1985	0
28	20250117	203200	12044977	1985	1985	1985	1985	0
29	20250117	203100	12044977	1985	1985	1985	1985	0
30	20250117	203000	12044977	1985	1985	1985	1985	0
31	20250117	202900	12044977	1985	1985	1985	1985	0
32	20250117	202800	12044977	1985	1985	1985	1985	219
33	20250117	202700	12044977	1985	1985	1985	1985	0
34	20250117	202600	12044977	1985	1985	1985	1985	0
35	20250117	202500	12044977	1985	1985	1985	1985	0
36	20250117	202400	12044977	1985	1985	1985	1985	0
37	20250117	202300	12044977	1985	1985	1985	1985	0
38	20250117	202200	12044977	1985	1985	1985	1985	0
39	20250117	202100	12044977	1985	1985	1985	1985	0
40	20250117	202000	12044977	1985	1985	1985	1985	0
41	20250117	201900	12044977	1985	1985	1985	1985	0
42	20250117	201800	12044977	1985	1985	1985	1985	0
43	20250117	201700	12044977	1985	1985	1985	1985	0
44	20250117	201600	12044977	1985	1985	1985	1985	0
45	20250117	201500	12044977	1985	1985	1985	1985	0
46	20250117	201400	12044977	1985	1985	1985	1985	0
47	20250117	201300	12044977	1985	1985	1985	1985	0
48	20250117	201200	12044977	1985	1985	1985	1985	0
49	20250117	201100	12044977	1985	1985	1985	1985	0
50	20250117	201000	12044977	1985	1985	1985	1985	0
51	20250117	200900	12044977	1985	1985	1985	1985	0
52	20250117	200800	12044977	1985	1985	1985	1985	0
53	20250117	200700	12044977	1985	1985	1985	1985	0
54	20250117	200600	12044977	1985	1985	1985	1985	0
55	20250117	200500	12044977	1985	1985	1985	1985	0
56	20250117	200400	12044977	1985	1985	1985	1985	0
57	20250117	200300	12044977	1985	1985	1985	1985	0
58	20250117	200200	12044977	1985	1985	1985	1985	0
59	20250117	200100	12044977	1985	1985	1985	1985	0
60	20250117	200000	12044977	1985	1985	1985	1985	0
61	20250117	195900	12044977	1985	1985	1985	1985	0
62	20250117	195800	12044977	1985	1985	1985	1985	219
63	20250117	195700	12044977	1985	1985	1985	1985	0
64	20250117	195600	12044977	1985	1985	1985	1985	0
65	20250117	195500	12044977	1985	1985	1985	1985	0
66	20250117	195400	12044977	1985	1985	1985	1985	0
67	20250117	195300	12044977	1985	1985	1985	1985	0
68	20250117	195200	12044977	1985	1985	1985	1985	0
69	20250117	195100	12044977	1985	1985	1985	1985	0
70	20250117	195000	12044977	1985	1985	1985	1985	0
71	20250117	194900	12044977	1985	1985	1985	1985	0
72	20250117	194800	12044977	1985	1985	1985	1985	0
73	20250117	194700	12044977	1985	1985	1985	1985	0
74	20250117	194600	12044977	1985	1985	1985	1985	0
75	20250117	194500	12044977	1985	1985	1985	1985	0
76	20250117	194400	12044977	1985	1985	1985	1985	0
77	20250117	194300	12044977	1985	1985	1985	1985	0
78	20250117	194200	12044977	1985	1985	1985	1985	0
79	20250117	194100	12044977	1985	1985	1985	1985	0
80	20250117	194000	12044977	1985	1985	1985	1985	0
81	20250117	193900	12044977	1985	1985	1985	1985	0
82	20250117	193800	12044977	1985	1985	1985	1985	0
83	20250117	193700	12044977	1985	1985	1985	1985	0
84	20250117	193600	12044977	1985	1985	1985	1985	0
85	20250117	193500	12044977	1985	1985	1985	1985	0
86	20250117	193400	12044977	1985	1985	1985	1985	0
87	20250117	193300	12044977	1985	1985	1985	1985	0
88	20250117	193200	12044977	1985	1985	1985	1985	0
89	20250117	193100	12044977	1985	1985	1985	1985	0
90	20250117	193000	12044977	1985	1985	1985	1985	0
91	20250117	192900	12044977	1985	1985	1985	1985	0
92	20250117	192800	12044977	1985	1985	1985	1985	219
93	20250117	192700	12044977	1985	1985	1985	1985	0
94	20250117	192600	12044977	1985	1985	1985	1985	0
95	20250117	192500	12044977	1985	1985	1985	1985	0
96	20250117	192400	12044977	1985	1985	1985	1985	0
97	20250117	192300	12044977	1985	1985	1985	1985	0
98	20250117	192200	12044977	1985	1985	1985	1985	0
99	20250117	192100	12044977	1985	1985	1985	1985	0
100	20250117	192000	12044977	1985	1985	1985	1985	0
101	20250117	191900	12044977	1985	1985	1985	1985	0
102	20250117	191800	12044977	1985	1985	1985	1985	0
103	20250117	191700	12044977	1985	1985	1985	1985	0
104	20250117	191600	12044977	1985	1985	1985	1985	0
105	20250117	191500	12044977	1985	1985	1985	1985	0
106	20250117	191400	12044977	1985	1985	1985	1985	0
107	20250117	191300	12044977	1985	1985	1985	1985	0
108	20250117	191200	12044977	1985	1985	1985	1985	0
109	20250117	191100	12044977	1985	1985	1985	1985	0
110	20250117	191000	12044977	1985	1985	1985	1985	0
111	20250117	190900	12044977	1985	1985	1985	1985	0
112	20250117	190800	12044977	1985	1985	1985	1985	0
113	20250117	190700	12044977	1985	1985	1985	1985	0
114	20250117	190600	12044977	1985	1985	1985	1985	0
115	20250117	190500	12044977	1985	1985	1985	1985	0
116	20250117	190400	12044977	1985	1985	1985	1985	0
117	20250117	190300	12044977	1985	1985	1985	1985	0
118	20250117	190200	12044977	1985	1985	1985	1985	0
119	20250117	190100	12044977	1985	1985	1985	1985	0
120	20250117	190000	12044977	1985	1985	1985	1985	0
121	20250117	185900	12044977	1985	1985	1985	1985	0
122	20250117	185800	12044977	1985	1985	1985	1985	219
123	20250117	185700	12044977	1985	1985	1985	1985	0
124	20250117	185600	12044977	1985	1985	1985	1985	0
125	20250117	185500	12044977	1985	1985	1985	1985	0
126	20250117	185400	12044977	1985	1985	1985	1985	0
127	20250117	185300	12044977	1985	1985	1985	1985	0
128	20250117	185200	12044977	1985	1985	1985	1985	0
129	20250117	185100	12044977	1985	1985	1985	1985	0
130	20250117	185000	12044977	1985	1985	1985	1985	0
131	20250117	184900	12044977	1985	1985	1985	1985	0
132	20250117	184800	12044977	1985	1985	1985	1985	0
133	20250117	184700	12044977	1985	1985	1985	1985	0
134	20250117	184600	12044977	1985	1985	1985	1985	0
135	20250117	184500	12044977	1985	1985	1985	1985	0
136	20250117	184400	12044977	1985	1985	1985	1985	0
137	20250117	184300	12044977	1985	1985	1985	1985	0
138	20250117	184200	12044977	1985	1985	1985	1985	0
139	20250117	184100	12044977	1985	1985	1985	1985	0
140	20250117	184000	12044977	1985	1985	1985	1985	0
141	20250117	183900	12044977	1985	1985	1985	1985	0
142	20250117	183800	12044977	1985	1985	1985	1985	0
143	20250117	183700	12044977	1985	1985	1985	1985	0
144	20250117	183600	12044977	1985	1985	1985	1985	0
145	20250117	183500	12044977	1985	1985	1985	1985	0
146	20250117	183400	12044977	1985	1985	1985	1985	0
147	20250117	183300	12044977	1985	1985	1985	1985	0
148	20250117	183200	12044977	1985	1985	1985	1985	0
149	20250117	183100	12044977	1985	1985	1985	1985	0
150	20250117	183000	12044977	1985	1985	1985	1985	0
151	20250117	182900	12044977	1985	1985	1985	1985	0
152	20250117	182800	12044977	1985	1985	1985	1985	219
153	20250117	182700	12044977	1985	1985	1985	1985	0
154	20250117	182600	12044977	1985	1985	1985	1985	0
155	20250117	182500	12044977	1985	1985	1985	1985	0
156	20250117	182400	12044977	1985	1985	1985	1985	0
157	20250117	182300	12044977	1985	1985	1985	1985	0
158	20250117	182200	12044977	1985	1985	1985	1985	0
159	20250117	182100	12044977	1985	1985	1985	1985	0
160	20250117	182000	12044977	1985	1985	1985	1985	0
161	20250117	181900	12044977	1985	1985	1985	1985	0
162	20250117	181800	12044977	1985	1985	1985	1985	0
163	20250117	181700	12044977	1985	1985	1985	1985	0
164	20250117	181600	12044977	1985	1985	1985	1985	0
165	20250117	181500	12044977	1985	1985	1985	1985	0
166	20250117	181400	12044977	1985	1985	1985	1985	0
167	20250117	181300	12044977	1985	1985	1985	1985	0
168	20250117	181200	12044977	1985	1985	1985	1985	0
169	20250117	181100	12044977	1985	1985	1985	1985	0
170	20250117	181000	12044977	1985	1985	1985	1985	0
171	20250117	180900	12044977	1985	1985	1985	1985	0
172	20250117	180800	12044977	1985	1985	1985	1985	0
173	20250117	180700	12044977	1985	1985	1985	1985	0
174	20250117	180600	12044977	1985	1985	1985	1985	0
175	20250117	180500	12044977	1985	1985	1985	1985	0
176	20250117	180400	12044977	1985	1985	1985	1985	0
177	20250117	180300	12044977	1985	1985	1985	1985	0
178	20250117	180200	12044977	1985	1985	1985	1985	0
179	20250117	180100	12044977	1985	1985	1985	1985	0
180	20250117	180000	12044977	1985	1985	1985	1985	0
181	20250117	175900	12044977	1985	1985	1985	1985	0
182	20250117	175800	12044977	1985	1985	1985	1985	219
183	20250117	175700	12044977	1985	1985	1985	1985	0
184	20250117	175600	12044977	1985	1985	1985	1985	0
185	20250117	175500	12044977	1985	1985	1985	1985	0
186	20250117	175400	12044977	1985	1985	1985	1985	0
187	20250117	175300	12044977	1985	1985	1985	1985	0
188	20250117	175200	12044977	1985	1985	1985	1985	0
189	20250117	175100	12044977	1985	1985	1985	1985	0
190	20250117	175000	12044977	1985	1985	1985	1985	0
191	20250117	174900	12044977	1985	1985	1985	1985	0
192	20250117	174800	12044977	1985	1985	1985	1985	0
193	20250117	174700	12044977	1985	1985	1985	1985	0
194	20250117	174600	12044977	1985	1985	1985	1985	0
195	20250117	174500	12044977	1985	1985	1985	1985	0
196	20250117	174400	12044977	1985	1985	1985	1985	0
197	20250117	174300	12044977	1985	1985	1985	1985	0
198	20250117	174200	12044977	1985	1985	1985	1985	0
199	20250117	174100	12044977	1985	1985	1985	1985	0
200	20250117	174000	12044977	1985	1985	1985	1985	0
201	20250117	173900	12044977	1985	1985	1985	1985	0
202	20250117	173800	12044977	1985	1985	1985	1985	0
203	20250117	173700	12044977	1985	1985	1985	1985	0
204	20250117	173600	12044977	1985	1985	1985	1985	0
205	20250117	173500	12044977	1985	1985	1985	1985	0
206	20250117	173400	12044977	1985	1985	1985	1985	0
207	20250117	173300	12044977	1985	1985	1985	1985	0
208	20250117	173200	12044977	1985	1985	1985	1985	0
209	20250117	173100	12044977	1985	1985	1985	1985	0
210	20250117	173000	12044977	1985	1985	1985	1985	0
211	20250117	172900	12044977	1985	1985	1985	1985	0
212	20250117	172800	12044977	1985	1985	1985	1985	219
213	20250117	172700	12044977	1985	1985	1985	1985	0
214	20250117	172600	12044977	1985	1985	1985	1985	0
215	20250117	172500	12044977	1985	1985	1985	1985	0
216	20250117	172400	12044977	1985	1985	1985	1985	0
217	20250117	172300	12044977	1985	1985	1985	1985	0
218	20250117	172200	12044977	1985	1985	1985	1985	0
219	20250117	172100	12044977	1985	1985	1985	1985	0
220	20250117	172000	12044977	1985	1985	1985	1985	0
221	20250117	171900	12044977	1985	1985	1985	1985	0
222	20250117	171800	12044977	1985	1985	1985	1985	0
223	20250117	171700	12044977	1985	1985	1985	1985	0
224	20250117	171600	12044977	1985	1985	1985	1985	0
225	20250117	171500	12044977	1985	1985	1985	1985	0
226	20250117	171400	12044977	1985	1985	1985	1985	0
227	20250117	171300	12044977	1985	1985	1985	1985	0
228	20250117	171200	12044977	1985	1985	1985	1985	0
229	20250117	171100	12044977	1985	1985	1985	1985	0
230	20250117	171000	12044977	1985	1985	1985	1985	0
231	20250117	170900	12044977	1985	1985	1985	1985	0
232	20250117	170800	12044977	1985	1985	1985	1985	0
233	20250117	170700	12044977	1985	1985	1985	1985	0
234	20250117	170600	12044977	1985	1985	1985	1985	0
235	20250117	170500	12044977	1985	1985	1985	1985	0
236	20250117	170400	12044977	1985	1985	1985	1985	0
237	20250117	170300	12044977	1985	1985	1985	1985	0
238	20250117	170200	12044977	1985	1985	1985	1985	0
239	20250117	170100	12044977	1985	1985	1985	1985	0
240	20250117	170000	12044977	1985	1985	1985	1985	0
241	20250117	165900	12044977	1985	1985	1985	1985	0
242	20250117	165800	12044977	1985	1985	1985	1985	219
243	20250117	165700	12044977	1985	1985	1985	1985	0
244	20250117	165600	12044977	1985	1985	1985	1985	0
245	20250117	165500	12044977	1985	1985	1985	1985	0
246	20250117	165400	12044977	1985	1985	1985	1985	0
247	20250117	165300	12044977	1985	1985	1985	1985	0
248	20250117	165200	12044977	1985	1985	1985	1985	0
249	20250117	165100	12044977	1985	1985	1985	1985	0
250	20250117	165000	12044977	1985	1985	1985	1985	0
251	20250117	164900	12044977	1985	1985	1985	1985	0
252	20250117	164800	12044977	1985	1985	1985	1985	0
253	20250117	164700	12044977	1985	1985	1985	1985	0
254	20250117	164600	12044977	1985	1985	1985	1985	0
255	20250117	164500	12044977	1985	1985	1985	1985	0
256	20250117	164400	12044977	1985	1985	1985	1985	0
257	20250117	164300	12044977	1985	1985	1985	1985	0
258	20250117	164200	12044977	1985	1985	1985	1985	0
259	20250117	164100	12044977	1985	1985	1985	1985	0
260	20250117	164000	12044977	1985	1985	1985	1985	0
261	20250117	163900	12044977	1985	1985	1985	1985	0
262	20250117	163800	12044977	1985	1985	1985	1985	0
263	20250117	163700	12044977	1985	1985	1985	1985	0
264	20250117	163600	12044977	1985	1985	1985	1985	0
265	20250117	163500	12044977	1985	1985	1985	1985	0
266	20250117	163400	12044977	1985	1985	1985	1985	0
267	20250117	163300	12044977	1985	1985	1985	1985	0
268	20250117	163200	12044977	1985	1985	1985	1985	0
269	20250117	163100	12044977	1985	1985	1985	1985	0
270	20250117	163000	12044977	1985	1985	1985	1985	0
271	20250117	162900	12044977	1985	1985	1985	1985	0
272	20250117	162800	12044977	1985	1985	1985	1985	219
273	20250117	162700	12044977	1985	1985	1985	1985	0
274	20250117	162600	12044977	1985	1985	1985	1985	0
275	20250117	162500	12044977	1985	1985	1985	1985	0
276	20250117	162400	12044977	1985	1985	1985	1985	0
277	20250117	162300	12044977	1985	1985	1985	1985	0
278	20250117	162200	12044977	1985	1985	1985	1985	0
279	20250117	162100	12044977	1985	1985	1985	1985	0
280	20250117	162000	12044977	1985	1985	1985	1985	0
281	20250117	161900	12044977	1985	1985	1985	1985	0
282	20250117	161800	12044977	1985	1985	1985	1985	0
283	20250117	161700	12044977	1985	1985	1985	1985	0
284	20250117	161600	12044977	1985	1985	1985	1985	0
285	20250117	161500	12044977	1985	1985	1985	1985	0
286	20250117	161400	12044977	1985	1985	1985	1985	0
287	20250117	161300	12044977	1985	1985	1985	1985	0
288	20250117	161200	12044977	1985	1985	1985	1985	0
289	20250117	161100	12044977	1985	1985	1985	1985	0
290	20250117	161000	12044977	1985	1985	1985	1985	0
291	20250117	160900	12044977	1985	1985	1985	1985	0
292	20250117	160800	12044977	1985	1985	1985	1985	0
293	20250117	160700	12044977	1985	1985	1985	1985	0
294	20250117	160600	12044977	1985	1985	1985	1985	0
295	20250117	160500	12044977	1985	1985	1985	1985	0
296	20250117	160400	12044977	1985	1985	1985	1985	0
297	20250117	160300	12044977	1985	1985	1985	1985	0
298	20250117	160200	12044977	1985	1985	1985	1985	0
299	20250117	160100	12044977	1985	1985	1985	1985	0
300	20250117	160000	12044977	1985	1985	1985	1985	0
301	20250117	155900	12044977	1985	1985	1985	1985	0
302	20250117	155800	12044977	1985	1985	1985	1985	219
303	20250117	155700	12044977	1985	1985	1985	1985	0
304	20250117	155600	12044977	1985	1985	1985	1985	0
305	20250117	155500	12044977	1985	1985	1985	1985	0
306	20250117	155400	12044977	1985	1985	1985	1985	0
307	20250117	155300	12044977	1985	1985	1985	1985	0
308	20250117	155200	12044977	1985	1985	1985	1985	0
309	20250117	155100	12044977	1985	1985	1985	1985	0
310	20250117	155000	12044977	1985	1985	1985	1985	0
311	20250117	154900	12044977	1985	1985	1985	1985	0
312	20250117	154800	12044977	1985	1985	1985	1985	0
313	20250117	154700	12044977	1985	1985	1985	1985	0
314	20250117	154600	12044977	1985	1985	1985	1985	0
315	20250117	154500	12044977	1985	1985	1985	1985	0
316	20250117	154400	12044977	1985	1985	1985	1985	0
317	20250117	154300	12044977	1985	1985	1985	1985	0
318	20250117	154200	12044977	1985	1985	1985	1985	0
319	20250117	154100	12044977	1985	1985	1985	1985	0
320	20250117	154000	12044977	1985	1985	1985	1985	0
321	20250117	153900	12044977	1985	1985	1985	1985	0
322	20250117	153800	12044977	1985	1985	1985	1985	0
323	20250117	153700	12044977	1985	1985	1985	1985	0
324	20250117	153600	12044977	1985	1985	1985	1985	0
325	20250117	153500	12044977	1985	1985	1985	1985	0
326	20250117	153400	12044977	1985	1985	1985	1985	0
327	20250117	153300	12044977	1985	1985	1985	1985	0
328	20250117	153200	12044977	1985	1985	1985	1985	0
329	20250117	153100	12044977	1985	1985	1985	1985	0
330	20250117	153000	12044977	1985	1985	1985	1985	219
331	20250117	152900	11610262	1998	1998	1998	1998	0
332	20250117	152800	11610262	1998	1998	1998	1998	0
333	20250117	152700	11610262	1998	1998	1998	1998	0
334	20250117	152600	11610262	1998	1998	1998	1998	0
335	20250117	152500	11610262	1998	1998	1998	1998	0
336	20250117	152400	11610262	1998	1998	1998	1998	0
337	20250117	152300	11610262	1998	1998	1998	1998	0
338	20250117	152200	11610262	1998	1998	1998	1998	0
339	20250117	152100	11610262	1998	1998	1998	1998	0
340	20250117	152000	11610262	1998	1998	1998	1998	0
341	20250117	151900	11610262	1998	1998	1998	1998	0
342	20250117	151800	11610262	1998	1998	1998	1998	0
343	20250117	151700	11610262	1998	1998	1998	1998	1
344	20250117	151600	11608264	1998	1998	1998	1998	0
345	20250117	151500	11608264	1998	1998	1998	1998	0
346	20250117	151400	11608264	1998	1998	1998	1998	0
347	20250117	151300	11608264	1998	1998	1998	1998	0
348	20250117	151200	11608264	1998	1998	1998	1998	0
349	20250117	151100	11608264	1998	1998	1998	1998	0
350	20250117	151000	11608264	1998	1998	1998	1998	0
351	20250117	150900	11608264	1998	1998	1998	1998	0
352	20250117	150800	11608264	1998	1998	1998	1998	0
353	20250117	150700	11608264	1998	1998	1998	1998	0
354	20250117	150600	11608264	1998	1998	1998	1998	0
355	20250117	150500	11608264	1998	1998	1998	1998	0
356	20250117	150400	11608264	1998	1998	1998	1998	0
357	20250117	150300	11608264	1998	1998	1998	1998	0
358	20250117	150200	11608264	1998	1998	1998	1998	0
359	20250117	150100	11608264	1998	1998	1998	1998	0
360	20250117	150000	11608264	1998	1998	1998	1998	0
361	20250117	145900	11608264	1998	1998	1998	1998	0
362	20250117	145800	11608264	1998	1998	1998	1998	0
363	20250117	145700	11608264	1998	1998	1998	1998	0
364	20250117	145600	11608264	1998	1998	1998	1998	100
365	20250117	145500	11408464	1999	1999	1999	1999	0
366	20250117	145400	11408464	1999	1999	1999	1999	0
367	20250117	145300	11408464	1999	1999	1999	1999	0
368	20250117	145200	11408464	1999	1999	1999	1999	0
369	20250117	145100	11408464	1999	1999	1999	1999	0
370	20250117	145000	11408464	1999	1999	1999	1999	0
371	20250117	144900	11408464	1999	1999	1999	1999	0
372	20250117	144800	11408464	1999	1999	1999	1999	0
373	20250117	144700	11408464	1999	1999	1999	1999	0
374	20250117	144600	11408464	1999	1999	1999	1999	0
375	20250117	144500	11408464	1999	1999	1999	1999	0
376	20250117	144400	11408464	1999	1999	1999	1999	0
377	20250117	144300	11408464	1999	1999	1999	1999	0
378	20250117	144200	11408464	1999	1999	1999	1999	0
379	20250117	144100	11408464	1999	1999	1999	1999	0
380	20250117	144000	11408464	1999	1999	1999	1999	0
381	20250117	143900	11408464	1999	1999	1999	1999	0
382	20250117	143800	11408464	1999	1999	1999	1999	0
383	20250117	143700	11408464	1999	1999	1999	1999	0
384	20250117	143600	11408464	1999	1999	1999	1999	0
385	20250117	143500	11408464	1999	1999	1999	1999	0
386	20250117	143400	11408464	1999	1999	1999	1999	0
387	20250117	143300	11408464	1999	1999	1999	1999	25
388	20250117	143200	11358489	1999	1999	1999	1999	0
389	20250117	143100	11358489	1999	1999	1999	1999	0
390	20250117	143000	11358489	1999	1999	1999	1999	0
391	20250117	142900	11358489	1999	1999	1999	1999	0
392	20250117	142800	11358489	1999	1999	1999	1999	0
393	20250117	142700	11358489	1999	1999	1999	1999	0
394	20250117	142600	11358489	1999	1999	1999	1999	0
395	20250117	142500	11358489	1999	1999	1999	1999	0
396	20250117	142400	11358489	1999	1999	1999	1999	0
397	20250117	142300	11358489	1999	1999	1999	1999	0
398	20250117	142200	11358489	1999	1999	1999	1999	0
399	20250117	142100	11358489	1999	1999	1999	1999	0
400	20250117	142000	11358489	1999	1999	1999	1999	0
401	20250117	141900	11358489	1999	1999	1999	1999	0
402	20250117	141800	11358489	1999	1999	1999	1999	0
403	20250117	141700	11358489	1999	1999	1999	1999	0
404	20250117	141600	11358489	1999	1999	1999	1999	0
405	20250117	141500	11358489	1999	1999	1999	1999	0
406	20250117	141400	11358489	1999	1999	1999	1999	0
407	20250117	141300	11358489	1999	1999	1999	1999	0
408	20250117	141200	11358489	1999	1999	1999	1999	0
409	20250117	141100	11358489	1999	1999	1999	1999	0
410	20250117	141000	11358489	1999	1999	1999	1999	0
411	20250117	140900	11358489	1999	1999	1999	1999	0
412	20250117	140800	11358489	1999	1999	1999	1999	0
413	20250117	140700	11358489	1999	1999	1999	1999	0
414	20250117	140600	11358489	1999	1999	1999	1999	0
415	20250117	140500	11358489	1999	1999	1999	1999	0
416	20250117	140400	11358489	1999	1999	1999	1999	0
417	20250117	140300	11358489	1999	1999	1999	1999	0
418	20250117	140200	11358489	1999	1999	1999	1999	0
419	20250117	140100	11358489	1999	1999	1999	1999	0
420	20250117	140000	11358489	1999	1999	1999	1999	0
421	20250117	135900	11358489	1999	1999	1999	1999	0
422	20250117	135800	11358489	1999	1999	1999	1999	0
423	20250117	135700	11358489	1999	1999	1999	1999	0
424	20250117	135600	11358489	1999	1999	1999	1999	28
425	20250117	135500	11302517	1999	1999	1999	1999	0
426	20250117	135400	11302517	1999	1999	1999	1999	0
427	20250117	135300	11302517	1999	1999	1999	1999	0
428	20250117	135200	11302517	1999	1999	1999	1999	0
429	20250117	135100	11302517	1999	1999	1999	1999	0
430	20250117	135000	11302517	1999	1999	1999	1999	0
431	20250117	134900	11302517	1999	1999	1999	1999	40
432	20250117	134800	11222557	1999	1999	1999	1999	0
433	20250117	134700	11222557	1999	1999	1999	1999	0
434	20250117	134600	11222557	1999	1999	1999	1999	0
435	20250117	134500	11222557	1999	1999	1999	1999	0
436	20250117	134400	11222557	1999	1999	1999	1999	0
437	20250117	134300	11222557	1999	1999	1999	1999	0
438	20250117	134200	11222557	1999	1999	1999	1999	1
439	20250117	134100	11220558	2000	2000	2000	2000	0
440	20250117	134000	11220558	2000	2000	2000	2000	0
441	20250117	133900	11220558	2000	2000	2000	2000	0
442	20250117	133800	11220558	2000	1999	2000	1999	9
443	20250117	133700	11202566	1962	1962	1962	1962	0
444	20250117	133600	11202566	1962	1983	1983	1962	242
445	20250117	133500	10723651	2000	2000	2000	2000	0
446	20250117	133400	10723651	2000	2000	2000	2000	0
447	20250117	133300	10723651	2000	2000	2000	2000	0
448	20250117	133200	10723651	2000	2000	2000	2000	0
449	20250117	133100	10723651	2000	2000	2000	2000	0
450	20250117	133000	10723651	2000	2000	2000	2000	0
451	20250117	132900	10723651	2000	2000	2000	2000	0
452	20250117	132800	10723651	2000	2000	2000	2000	2
453	20250117	132700	10719651	2000	2000	2000	2000	0
454	20250117	132600	10719651	2000	2000	2000	2000	1
455	20250117	132500	10717651	2000	1982	2000	1982	12
456	20250117	132400	10693769	1990	1990	2000	1990	30
457	20250117	132300	10634019	2000	2000	2000	2000	0
458	20250117	132200	10634019	2000	2000	2000	2000	0
459	20250117	132100	10634019	2000	2000	2000	2000	0
460	20250117	132000	10634019	2000	2000	2000	2000	0
461	20250117	131900	10634019	2000	2000	2000	2000	0
462	20250117	131800	10634019	2000	2000	2000	2000	70
463	20250117	131700	10494019	2000	2000	2000	2000	117
464	20250117	131600	10260019	2000	2000	2000	2000	0
465	20250117	131500	10260019	2000	2000	2000	2000	7
466	20250117	131400	10246019	2000	2000	2000	2000	0
467	20250117	131300	10246019	2000	1999	2000	1999	6
468	20250117	131200	10234024	2000	2000	2000	2000	0
469	20250117	131100	10234024	2000	2000	2000	2000	10
470	20250117	131000	10214024	2000	1999	2000	1999	542
471	20250117	130900	9130034	2000	1990	2000	1990	1384
472	20250117	130800	6374024	1980	1978	1980	1978	1679
473	20250117	130700	3050675	1979	1979	1979	1979	0
474	20250117	130600	3050675	1979	1979	1979	1979	0
475	20250117	130500	3050675	1979	1979	1979	1979	0
476	20250117	130400	3050675	1979	1979	1979	1979	0
477	20250117	130300	3050675	1979	1979	1979	1979	0
478	20250117	130200	3050675	1979	1979	1979	1979	0
479	20250117	130100	3050675	1979	1979	1979	1979	0
480	20250117	130000	3050675	1979	1979	1979	1979	0
481	20250117	125900	3050675	1979	1979	1979	1979	0
482	20250117	125800	3050675	1979	1979	1979	1979	0
483	20250117	125700	3050675	1979	1970	1979	1970	585
484	20250117	125600	1898192	1970	1970	1970	1970	51
485	20250117	125500	1797722	1970	1970	1970	1970	0
486	20250117	125400	1797722	1970	1970	1970	1970	0
487	20250117	125300	1797722	1970	1970	1970	1970	1
488	20250117	125200	1795752	1956	1956	1956	1956	1
489	20250117	125100	1793796	1970	1970	1970	1970	0
490	20250117	125000	1793796	1970	1970	1970	1970	0
491	20250117	124900	1793796	1970	1970	1970	1970	0
492	20250117	124800	1793796	1970	1970	1970	1970	0
493	20250117	124700	1793796	1970	1970	1970	1970	0
494	20250117	124600	1793796	1970	1970	1970	1970	0
495	20250117	124500	1793796	1970	1970	1970	1970	0
496	20250117	124400	1793796	1970	1970	1970	1970	0
497	20250117	124300	1793796	1970	1970	1970	1970	0
498	20250117	124200	1793796	1970	1970	1970	1970	0
499	20250117	124100	1793796	1970	1970	1970	1970	0
500	20250117	124000	1793796	1970	1970	1970	1970	0
501	20250117	123900	1793796	1970	1970	1970	1970	0
502	20250117	123800	1793796	1970	1970	1970	1970	0
503	20250117	123700	1793796	1970	1970	1970	1970	0
504	20250117	123600	1793796	1970	1970	1970	1970	0
505	20250117	123500	1793796	1970	1970	1970	1970	0
506	20250117	123400	1793796	1970	1970	1970	1970	0
507	20250117	123300	1793796	1970	1970	1970	1970	0
508	20250117	123200	1793796	1970	1970	1970	1970	0
509	20250117	123100	1793796	1970	1970	1970	1970	0
510	20250117	123000	1793796	1970	1970	1970	1970	0
511	20250117	122900	1793796	1970	1970	1970	1970	0
512	20250117	122800	1793796	1970	1970	1970	1970	0
513	20250117	122700	1793796	1970	1970	1970	1970	0
514	20250117	122600	1793796	1970	1970	1970	1970	0
515	20250117	122500	1793796	1970	1970	1970	1970	0
516	20250117	122400	1793796	1970	1970	1970	1970	0
517	20250117	122300	1793796	1970	1970	1970	1970	0
518	20250117	122200	1793796	1970	1970	1970	1970	0
519	20250117	122100	1793796	1970	1970	1970	1970	0
520	20250117	122000	1793796	1970	1970	1970	1970	0
521	20250117	121900	1793796	1970	1970	1970	1970	0
522	20250117	121800	1793796	1970	1970	1970	1970	0
523	20250117	121700	1793796	1970	1970	1970	1970	0
524	20250117	121600	1793796	1970	1970	1970	1970	0
525	20250117	121500	1793796	1970	1970	1970	1970	0
526	20250117	121400	1793796	1970	1970	1970	1970	0
527	20250117	121300	1793796	1970	1970	1970	1970	0
528	20250117	121200	1793796	1970	1970	1970	1970	0
529	20250117	121100	1793796	1970	1970	1970	1970	0
530	20250117	121000	1793796	1970	1970	1970	1970	0
531	20250117	120900	1793796	1970	1970	1970	1970	0
532	20250117	120800	1793796	1970	1970	1970	1970	0
533	20250117	120700	1793796	1970	1970	1970	1970	0
534	20250117	120600	1793796	1970	1970	1970	1970	0
535	20250117	120500	1793796	1970	1970	1970	1970	0
536	20250117	120400	1793796	1970	1970	1970	1970	0
537	20250117	120300	1793796	1970	1970	1970	1970	0
538	20250117	120200	1793796	1970	1970	1970	1970	0
539	20250117	120100	1793796	1970	1970	1970	1970	0
540	20250117	120000	1793796	1970	1960	1970	1960	155
541	20250117	115900	1489986	1960	1960	1960	1960	0
542	20250117	115800	1489986	1960	1960	1960	1960	0
543	20250117	115700	1489986	1960	1960	1960	1960	0
544	20250117	115600	1489986	1960	1960	1960	1960	0
545	20250117	115500	1489986	1960	1960	1960	1960	0
546	20250117	115400	1489986	1960	1960	1960	1960	0
547	20250117	115300	1489986	1960	1960	1960	1960	0
548	20250117	115200	1489986	1960	1960	1960	1960	0
549	20250117	115100	1489986	1960	1960	1960	1960	0
550	20250117	115000	1489986	1960	1960	1960	1960	0
551	20250117	114900	1489986	1960	1960	1960	1960	0
552	20250117	114800	1489986	1960	1960	1960	1960	0
553	20250117	114700	1489986	1960	1960	1960	1960	0
554	20250117	114600	1489986	1960	1960	1960	1960	0
555	20250117	114500	1489986	1960	1960	1960	1960	0
556	20250117	114400	1489986	1960	1960	1960	1960	0
557	20250117	114300	1489986	1960	1960	1960	1960	0
558	20250117	114200	1489986	1960	1960	1960	1960	0
559	20250117	114100	1489986	1960	1960	1960	1960	0
560	20250117	114000	1489986	1960	1960	1960	1960	0
561	20250117	113900	1489986	1960	1960	1960	1960	1
562	20250117	113800	1488026	1954	1954	1954	1954	0
563	20250117	113700	1488026	1954	1954	1954	1954	0
564	20250117	113600	1488026	1954	1954	1954	1954	0
565	20250117	113500	1488026	1954	1954	1954	1954	0
566	20250117	113400	1488026	1954	1954	1954	1954	0
567	20250117	113300	1488026	1954	1954	1954	1954	0
568	20250117	113200	1488026	1954	1954	1954	1954	0
569	20250117	113100	1488026	1954	1954	1954	1954	0
570	20250117	113000	1488026	1954	1954	1954	1954	0
571	20250117	112900	1488026	1954	1954	1954	1954	300
572	20250117	112800	901826	1954	1955	1955	1954	150
573	20250117	112700	608666	1955	1955	1955	1955	0
574	20250117	112600	608666	1955	1955	1955	1955	0
575	20250117	112500	608666	1955	1955	1955	1955	0
576	20250117	112400	608666	1955	1955	1955	1955	0
577	20250117	112300	608666	1955	1955	1955	1955	0
578	20250117	112200	608666	1955	1955	1955	1955	0
579	20250117	112100	608666	1955	1955	1955	1955	0
580	20250117	112000	608666	1955	1955	1955	1955	0
581	20250117	111900	608666	1955	1955	1955	1955	0
582	20250117	111800	608666	1955	1955	1955	1955	0
583	20250117	111700	608666	1955	1955	1955	1955	0
584	20250117	111600	608666	1955	1955	1955	1955	0
585	20250117	111500	608666	1955	1955	1955	1955	2
586	20250117	111400	604756	1955	1955	1955	1955	0
587	20250117	111300	604756	1955	1955	1955	1955	0
588	20250117	111200	604756	1955	1955	1955	1955	0
589	20250117	111100	604756	1955	1955	1955	1955	0
590	20250117	111000	604756	1955	1955	1955	1955	0
591	20250117	110900	604756	1955	1955	1955	1955	0
592	20250117	110800	604756	1955	1955	1955	1955	0
593	20250117	110700	604756	1955	1955	1955	1955	0
594	20250117	110600	604756	1955	1955	1955	1955	1
595	20250117	110500	602801	1970	1970	1970	1970	0
596	20250117	110400	602801	1970	1970	1970	1970	0
597	20250117	110300	602801	1970	1970	1970	1970	0
598	20250117	110200	602801	1970	1970	1970	1970	0
599	20250117	110100	602801	1970	1970	1970	1970	0
600	20250117	110000	602801	1970	1970	1970	1970	0
601	20250117	105900	602801	1970	1970	1970	1970	0
602	20250117	105800	602801	1970	1970	1970	1970	0
603	20250117	105700	602801	1970	1970	1970	1970	0
604	20250117	105600	602801	1970	1970	1970	1970	0
605	20250117	105500	602801	1970	1970	1970	1970	0
606	20250117	105400	602801	1970	1970	1970	1970	0
607	20250117	105300	602801	1970	1970	1970	1970	55
608	20250117	105200	494451	1970	1970	1970	1970	0
609	20250117	105100	494451	1970	1970	1970	1970	0
610	20250117	105000	494451	1970	1970	1970	1970	0
611	20250117	104900	494451	1970	1970	1970	1970	0
612	20250117	104800	494451	1970	1970	1970	1970	0
613	20250117	104700	494451	1970	1970	1970	1970	0
614	20250117	104600	494451	1970	1970	1970	1970	1
615	20250117	104500	492481	1970	1970	1970	1970	0
616	20250117	104400	492481	1970	1970	1970	1970	0
617	20250117	104300	492481	1970	1970	1970	1970	0
618	20250117	104200	492481	1970	1970	1970	1970	0
619	20250117	104100	492481	1970	1970	1970	1970	0
620	20250117	104000	492481	1970	1970	1970	1970	0
621	20250117	103900	492481	1970	1970	1970	1970	0
622	20250117	103800	492481	1970	1970	1970	1970	0
623	20250117	103700	492481	1970	1970	1970	1970	0
624	20250117	103600	492481	1970	1970	1970	1970	0
625	20250117	103500	492481	1970	1970	1970	1970	0
626	20250117	103400	492481	1970	1970	1970	1970	0
627	20250117	103300	492481	1970	1970	1970	1970	0
628	20250117	103200	492481	1970	1970	1970	1970	0
629	20250117	103100	492481	1970	1970	1970	1970	0
630	20250117	103000	492481	1970	1970	1970	1970	30
631	20250117	102900	433381	1970	1970	1970	1970	0
632	20250117	102800	433381	1970	1970	1970	1970	101
633	20250117	102700	234411	1970	1970	1970	1970	0
634	20250117	102600	234411	1970	1970	1970	1970	0
635	20250117	102500	234411	1970	1970	1970	1970	0
636	20250117	102400	234411	1970	1970	1970	1970	1
637	20250117	102300	232441	1970	1970	1970	1970	0
638	20250117	102200	232441	1970	1970	1970	1970	0
639	20250117	102100	232441	1970	1970	1970	1970	0
640	20250117	102000	232441	1970	1970	1970	1970	0
641	20250117	101900	232441	1970	1970	1970	1970	0
642	20250117	101800	232441	1970	1970	1970	1970	0
643	20250117	101700	232441	1970	1970	1970	1970	0
644	20250117	101600	232441	1970	1970	1970	1970	0
645	20250117	101500	232441	1970	1970	1970	1970	0
646	20250117	101400	232441	1970	1970	1970	1970	0
647	20250117	101300	232441	1970	1970	1970	1970	0
648	20250117	101200	232441	1970	1970	1970	1970	0
649	20250117	101100	232441	1970	1970	1970	1970	0
650	20250117	101000	232441	1970	1970	1970	1970	0
651	20250117	100900	232441	1970	1970	1970	1970	0
652	20250117	100800	232441	1970	1970	1970	1970	0
653	20250117	100700	232441	1970	1970	1970	1970	3
654	20250117	100600	226531	1970	1970	1970	1970	0
655	20250117	100500	226531	1970	1970	1970	1970	0
656	20250117	100400	226531	1970	1970	1970	1970	0
657	20250117	100300	226531	1970	1970	1970	1970	0
658	20250117	100200	226531	1970	1970	1970	1970	0
659	20250117	100100	226531	1970	1970	1970	1970	0
660	20250117	100000	226531	1970	1970	1970	1970	0
661	20250117	095900	226531	1970	1970	1970	1970	0
662	20250117	095800	226531	1970	1970	1970	1970	0
663	20250117	095700	226531	1970	1970	1970	1970	0
664	20250117	095600	226531	1970	1970	1970	1970	0
665	20250117	095500	226531	1970	1970	1970	1970	0
666	20250117	095400	226531	1970	1970	1970	1970	51
667	20250117	095300	126061	1970	1970	1970	1970	0
668	20250117	095200	126061	1970	1970	1970	1970	0
669	20250117	095100	126061	1970	1970	1970	1970	0
670	20250117	095000	126061	1970	1970	1970	1970	0
671	20250117	094900	126061	1970	1970	1970	1970	0
672	20250117	094800	126061	1970	1970	1970	1970	0
673	20250117	094700	126061	1970	1970	1970	1970	0
674	20250117	094600	126061	1970	1970	1970	1970	1
675	20250117	094500	124091	1970	1970	1970	1970	1
676	20250117	094400	122121	1970	1970	1970	1970	1
677	20250117	094300	120151	1970	1970	1970	1970	0
678	20250117	094200	120151	1970	1970	1970	1970	0
679	20250117	094100	120151	1970	1970	1970	1970	0
680	20250117	094000	120151	1970	1970	1970	1970	0
681	20250117	093900	120151	1970	1970	1970	1970	0
682	20250117	093800	120151	1970	1970	1970	1970	0
683	20250117	093700	120151	1970	1970	1970	1970	0
684	20250117	093600	120151	1970	1970	1970	1970	0
685	20250117	093500	120151	1970	1970	1970	1970	0
686	20250117	093400	120151	1970	1970	1970	1970	0
687	20250117	093300	120151	1970	1970	1970	1970	0
688	20250117	093200	120151	1970	1970	1970	1970	0
689	20250117	093100	120151	1970	1970	1970	1970	0
690	20250117	093000	120151	1970	1970	1970	1970	51
691	20250117	092900	19681	1970	1970	1970	1970	0
692	20250117	092800	19681	1970	1970	1970	1970	0
693	20250117	092700	19681	1970	1970	1970	1970	0
694	20250117	092600	19681	1970	1970	1970	1970	0
695	20250117	092500	19681	1970	1970	1970	1970	0
696	20250117	092400	19681	1970	1970	1970	1970	0
697	20250117	092300	19681	1970	1970	1970	1970	0
698	20250117	092200	19681	1970	1970	1970	1970	0
699	20250117	092100	19681	1970	1970	1970	1970	0
700	20250117	092000	19681	1970	1970	1970	1970	0
701	20250117	091900	19681	1970	1970	1970	1970	7
702	20250117	091800	5891	1970	1970	1970	1970	0
703	20250117	091700	5891	1970	1970	1970	1970	0
704	20250117	091600	5891	1970	1970	1970	1970	0
705	20250117	091500	5891	1970	1970	1970	1970	0
706	20250117	091400	5891	1970	1970	1970	1970	0
707	20250117	091300	5891	1970	1970	1970	1970	0
708	20250117	091200	5891	1970	1970	1970	1970	0
709	20250117	091100	5891	1970	1970	1970	1970	0
710	20250117	091000	5891	1970	1970	1970	1970	0
711	20250117	090900	5891	1970	1970	1970	1970	0
712	20250117	090800	5891	1970	1970	1970	1970	0
713	20250117	090700	5891	1970	1970	1970	1970	0
714	20250117	090600	5891	1970	1952	1970	1952	3
715	20250117	090500	0	1970	1970	1970	1970	0
716	20250117	090400	0	1970	1970	1970	1970	0
717	20250117	090300	0	1970	1970	1970	1970	0
718	20250117	090200	0	1970	1970	1970	1970	0
719	20250117	090100	0	1970	1970	1970	1970	0
720	20250117	090000	0	1970	1970	1970	1970	0