KissMeData/026910/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	191100	10420790	1961	1961	1961	1961	1
3	20250121	191000	10420790	1961	1961	1961	1961	0
4	20250121	190900	10420790	1961	1961	1961	1961	0
5	20250121	190800	10420790	1961	1961	1961	1961	0
6	20250121	190700	10420790	1961	1961	1961	1961	0
7	20250121	190600	10420790	1961	1961	1961	1961	0
8	20250121	190500	10420790	1961	1961	1961	1961	0
9	20250121	190400	10420790	1961	1961	1961	1961	0
10	20250121	190300	10420790	1961	1961	1961	1961	0
11	20250121	190200	10420790	1961	1961	1961	1961	0
12	20250121	190100	10420790	1961	1961	1961	1961	0
13	20250121	190000	10420790	1961	1961	1961	1961	0
14	20250121	185900	10420790	1961	1961	1961	1961	0
15	20250121	185800	10420790	1961	1961	1961	1961	0
16	20250121	185700	10420790	1961	1961	1961	1961	0
17	20250121	185600	10420790	1961	1961	1961	1961	0
18	20250121	185500	10420790	1961	1961	1961	1961	0
19	20250121	185400	10420790	1961	1961	1961	1961	0
20	20250121	185300	10420790	1961	1961	1961	1961	0
21	20250121	185200	10420790	1961	1961	1961	1961	0
22	20250121	185100	10420790	1961	1961	1961	1961	0
23	20250121	185000	10420790	1961	1961	1961	1961	0
24	20250121	184900	10420790	1961	1961	1961	1961	0
25	20250121	184800	10420790	1961	1961	1961	1961	0
26	20250121	184700	10420790	1961	1961	1961	1961	0
27	20250121	184600	10420790	1961	1961	1961	1961	0
28	20250121	184500	10420790	1961	1961	1961	1961	0
29	20250121	184400	10420790	1961	1961	1961	1961	0
30	20250121	184300	10420790	1961	1961	1961	1961	0
31	20250121	184200	10420790	1961	1961	1961	1961	0
32	20250121	184100	10420790	1961	1961	1961	1961	1
33	20250121	184000	10420790	1961	1961	1961	1961	0
34	20250121	183900	10420790	1961	1961	1961	1961	0
35	20250121	183800	10420790	1961	1961	1961	1961	0
36	20250121	183700	10420790	1961	1961	1961	1961	0
37	20250121	183600	10420790	1961	1961	1961	1961	0
38	20250121	183500	10420790	1961	1961	1961	1961	0
39	20250121	183400	10420790	1961	1961	1961	1961	0
40	20250121	183300	10420790	1961	1961	1961	1961	0
41	20250121	183200	10420790	1961	1961	1961	1961	0
42	20250121	183100	10420790	1961	1961	1961	1961	0
43	20250121	183000	10420790	1961	1961	1961	1961	0
44	20250121	182900	10420790	1961	1961	1961	1961	0
45	20250121	182800	10420790	1961	1961	1961	1961	0
46	20250121	182700	10420790	1961	1961	1961	1961	0
47	20250121	182600	10420790	1961	1961	1961	1961	0
48	20250121	182500	10420790	1961	1961	1961	1961	0
49	20250121	182400	10420790	1961	1961	1961	1961	0
50	20250121	182300	10420790	1961	1961	1961	1961	0
51	20250121	182200	10420790	1961	1961	1961	1961	0
52	20250121	182100	10420790	1961	1961	1961	1961	0
53	20250121	182000	10420790	1961	1961	1961	1961	0
54	20250121	181900	10420790	1961	1961	1961	1961	0
55	20250121	181800	10420790	1961	1961	1961	1961	0
56	20250121	181700	10420790	1961	1961	1961	1961	0
57	20250121	181600	10420790	1961	1961	1961	1961	0
58	20250121	181500	10420790	1961	1961	1961	1961	0
59	20250121	181400	10420790	1961	1961	1961	1961	0
60	20250121	181300	10420790	1961	1961	1961	1961	0
61	20250121	181200	10420790	1961	1961	1961	1961	0
62	20250121	181100	10420790	1961	1961	1961	1961	1
63	20250121	181000	10420790	1961	1961	1961	1961	0
64	20250121	180900	10420790	1961	1961	1961	1961	0
65	20250121	180800	10420790	1961	1961	1961	1961	0
66	20250121	180700	10420790	1961	1961	1961	1961	0
67	20250121	180600	10420790	1961	1961	1961	1961	0
68	20250121	180500	10420790	1961	1961	1961	1961	0
69	20250121	180400	10420790	1961	1961	1961	1961	0
70	20250121	180300	10420790	1961	1961	1961	1961	0
71	20250121	180200	10420790	1961	1961	1961	1961	0
72	20250121	180100	10420790	1961	1961	1961	1961	0
73	20250121	180000	10420790	1961	1961	1961	1961	0
74	20250121	175900	10420790	1961	1961	1961	1961	0
75	20250121	175800	10420790	1961	1961	1961	1961	0
76	20250121	175700	10420790	1961	1961	1961	1961	0
77	20250121	175600	10420790	1961	1961	1961	1961	0
78	20250121	175500	10420790	1961	1961	1961	1961	0
79	20250121	175400	10420790	1961	1961	1961	1961	0
80	20250121	175300	10420790	1961	1961	1961	1961	0
81	20250121	175200	10420790	1961	1961	1961	1961	0
82	20250121	175100	10420790	1961	1961	1961	1961	0
83	20250121	175000	10420790	1961	1961	1961	1961	0
84	20250121	174900	10420790	1961	1961	1961	1961	0
85	20250121	174800	10420790	1961	1961	1961	1961	0
86	20250121	174700	10420790	1961	1961	1961	1961	0
87	20250121	174600	10420790	1961	1961	1961	1961	0
88	20250121	174500	10420790	1961	1961	1961	1961	0
89	20250121	174400	10420790	1961	1961	1961	1961	0
90	20250121	174300	10420790	1961	1961	1961	1961	0
91	20250121	174200	10420790	1961	1961	1961	1961	0
92	20250121	174100	10420790	1961	1961	1961	1961	1
93	20250121	174000	10420790	1961	1961	1961	1961	0
94	20250121	173900	10420790	1961	1961	1961	1961	0
95	20250121	173800	10420790	1961	1961	1961	1961	0
96	20250121	173700	10420790	1961	1961	1961	1961	0
97	20250121	173600	10420790	1961	1961	1961	1961	0
98	20250121	173500	10420790	1961	1961	1961	1961	0
99	20250121	173400	10420790	1961	1961	1961	1961	0
100	20250121	173300	10420790	1961	1961	1961	1961	0
101	20250121	173200	10420790	1961	1961	1961	1961	0
102	20250121	173100	10420790	1961	1961	1961	1961	0
103	20250121	173000	10420790	1961	1961	1961	1961	0
104	20250121	172900	10420790	1961	1961	1961	1961	0
105	20250121	172800	10420790	1961	1961	1961	1961	0
106	20250121	172700	10420790	1961	1961	1961	1961	0
107	20250121	172600	10420790	1961	1961	1961	1961	0
108	20250121	172500	10420790	1961	1961	1961	1961	0
109	20250121	172400	10420790	1961	1961	1961	1961	0
110	20250121	172300	10420790	1961	1961	1961	1961	0
111	20250121	172200	10420790	1961	1961	1961	1961	0
112	20250121	172100	10420790	1961	1961	1961	1961	0
113	20250121	172000	10420790	1961	1961	1961	1961	0
114	20250121	171900	10420790	1961	1961	1961	1961	0
115	20250121	171800	10420790	1961	1961	1961	1961	0
116	20250121	171700	10420790	1961	1961	1961	1961	0
117	20250121	171600	10420790	1961	1961	1961	1961	0
118	20250121	171500	10420790	1961	1961	1961	1961	0
119	20250121	171400	10420790	1961	1961	1961	1961	0
120	20250121	171300	10420790	1961	1961	1961	1961	0
121	20250121	171200	10420790	1961	1961	1961	1961	0
122	20250121	171100	10420790	1961	1961	1961	1961	1
123	20250121	171000	10420790	1961	1961	1961	1961	0
124	20250121	170900	10420790	1961	1961	1961	1961	0
125	20250121	170800	10420790	1961	1961	1961	1961	0
126	20250121	170700	10420790	1961	1961	1961	1961	0
127	20250121	170600	10420790	1961	1961	1961	1961	0
128	20250121	170500	10420790	1961	1961	1961	1961	0
129	20250121	170400	10420790	1961	1961	1961	1961	0
130	20250121	170300	10420790	1961	1961	1961	1961	0
131	20250121	170200	10420790	1961	1961	1961	1961	0
132	20250121	170100	10420790	1961	1961	1961	1961	0
133	20250121	170000	10420790	1961	1961	1961	1961	0
134	20250121	165900	10420790	1961	1961	1961	1961	0
135	20250121	165800	10420790	1961	1961	1961	1961	0
136	20250121	165700	10420790	1961	1961	1961	1961	0
137	20250121	165600	10420790	1961	1961	1961	1961	0
138	20250121	165500	10420790	1961	1961	1961	1961	0
139	20250121	165400	10420790	1961	1961	1961	1961	0
140	20250121	165300	10420790	1961	1961	1961	1961	0
141	20250121	165200	10420790	1961	1961	1961	1961	0
142	20250121	165100	10420790	1961	1961	1961	1961	0
143	20250121	165000	10420790	1961	1961	1961	1961	0
144	20250121	164900	10420790	1961	1961	1961	1961	0
145	20250121	164800	10420790	1961	1961	1961	1961	0
146	20250121	164700	10420790	1961	1961	1961	1961	0
147	20250121	164600	10420790	1961	1961	1961	1961	0
148	20250121	164500	10420790	1961	1961	1961	1961	0
149	20250121	164400	10420790	1961	1961	1961	1961	0
150	20250121	164300	10420790	1961	1961	1961	1961	0
151	20250121	164200	10420790	1961	1961	1961	1961	0
152	20250121	164100	10420790	1961	1961	1961	1961	1
153	20250121	164000	10420790	1961	1961	1961	1961	0
154	20250121	163900	10420790	1961	1961	1961	1961	0
155	20250121	163800	10420790	1961	1961	1961	1961	0
156	20250121	163700	10420790	1961	1961	1961	1961	0
157	20250121	163600	10420790	1961	1961	1961	1961	0
158	20250121	163500	10420790	1961	1961	1961	1961	0
159	20250121	163400	10420790	1961	1961	1961	1961	0
160	20250121	163300	10420790	1961	1961	1961	1961	0
161	20250121	163200	10420790	1961	1961	1961	1961	0
162	20250121	163100	10420790	1961	1961	1961	1961	0
163	20250121	163000	10420790	1961	1961	1961	1961	0
164	20250121	162900	10420790	1961	1961	1961	1961	0
165	20250121	162800	10420790	1961	1961	1961	1961	0
166	20250121	162700	10420790	1961	1961	1961	1961	0
167	20250121	162600	10420790	1961	1961	1961	1961	0
168	20250121	162500	10420790	1961	1961	1961	1961	0
169	20250121	162400	10420790	1961	1961	1961	1961	0
170	20250121	162300	10420790	1961	1961	1961	1961	0
171	20250121	162200	10420790	1961	1961	1961	1961	0
172	20250121	162100	10420790	1961	1961	1961	1961	0
173	20250121	162000	10420790	1961	1961	1961	1961	0
174	20250121	161900	10420790	1961	1961	1961	1961	0
175	20250121	161800	10420790	1961	1961	1961	1961	0
176	20250121	161700	10420790	1961	1961	1961	1961	0
177	20250121	161600	10420790	1961	1961	1961	1961	0
178	20250121	161500	10420790	1961	1961	1961	1961	0
179	20250121	161400	10420790	1961	1961	1961	1961	0
180	20250121	161300	10420790	1961	1961	1961	1961	0
181	20250121	161200	10420790	1961	1961	1961	1961	0
182	20250121	161100	10420790	1961	1961	1961	1961	1
183	20250121	161000	10420790	1961	1961	1961	1961	0
184	20250121	160900	10420790	1961	1961	1961	1961	0
185	20250121	160800	10420790	1961	1961	1961	1961	0
186	20250121	160700	10420790	1961	1961	1961	1961	0
187	20250121	160600	10420790	1961	1961	1961	1961	0
188	20250121	160500	10420790	1961	1961	1961	1961	0
189	20250121	160400	10420790	1961	1961	1961	1961	0
190	20250121	160300	10420790	1961	1961	1961	1961	0
191	20250121	160200	10420790	1961	1961	1961	1961	0
192	20250121	160100	10420790	1961	1961	1961	1961	0
193	20250121	160000	10420790	1961	1961	1961	1961	0
194	20250121	155900	10420790	1961	1961	1961	1961	0
195	20250121	155800	10420790	1961	1961	1961	1961	0
196	20250121	155700	10420790	1961	1961	1961	1961	0
197	20250121	155600	10420790	1961	1961	1961	1961	0
198	20250121	155500	10420790	1961	1961	1961	1961	0
199	20250121	155400	10420790	1961	1961	1961	1961	0
200	20250121	155300	10420790	1961	1961	1961	1961	0
201	20250121	155200	10420790	1961	1961	1961	1961	0
202	20250121	155100	10420790	1961	1961	1961	1961	0
203	20250121	155000	10420790	1961	1961	1961	1961	0
204	20250121	154900	10420790	1961	1961	1961	1961	0
205	20250121	154800	10420790	1961	1961	1961	1961	0
206	20250121	154700	10420790	1961	1961	1961	1961	0
207	20250121	154600	10420790	1961	1961	1961	1961	0
208	20250121	154500	10420790	1961	1961	1961	1961	0
209	20250121	154400	10420790	1961	1961	1961	1961	0
210	20250121	154300	10420790	1961	1961	1961	1961	0
211	20250121	154200	10420790	1961	1961	1961	1961	0
212	20250121	154100	10420790	1961	1961	1961	1961	1
213	20250121	154000	10420790	1961	1961	1961	1961	0
214	20250121	153900	10420790	1961	1961	1961	1961	0
215	20250121	153800	10420790	1961	1961	1961	1961	0
216	20250121	153700	10420790	1961	1961	1961	1961	0
217	20250121	153600	10420790	1961	1961	1961	1961	0
218	20250121	153500	10420790	1961	1961	1961	1961	0
219	20250121	153400	10420790	1961	1961	1961	1961	0
220	20250121	153300	10420790	1961	1961	1961	1961	0
221	20250121	153200	10420790	1961	1961	1961	1961	0
222	20250121	153100	10420790	1961	1961	1961	1961	0
223	20250121	153000	10420790	1961	1961	1961	1961	1
224	20250121	152900	10418829	1960	1960	1960	1960	0
225	20250121	152800	10418829	1960	1960	1960	1960	0
226	20250121	152700	10418829	1960	1960	1960	1960	0
227	20250121	152600	10418829	1960	1960	1960	1960	0
228	20250121	152500	10418829	1960	1960	1960	1960	0
229	20250121	152400	10418829	1960	1960	1960	1960	0
230	20250121	152300	10418829	1960	1960	1960	1960	0
231	20250121	152200	10418829	1960	1960	1960	1960	0
232	20250121	152100	10418829	1960	1960	1960	1960	0
233	20250121	152000	10418829	1960	1960	1960	1960	0
234	20250121	151900	10418829	1960	1960	1960	1960	0
235	20250121	151800	10418829	1960	1960	1960	1960	0
236	20250121	151700	10418829	1960	1960	1960	1960	0
237	20250121	151600	10418829	1960	1960	1960	1960	0
238	20250121	151500	10418829	1960	1960	1960	1960	0
239	20250121	151400	10418829	1960	1960	1960	1960	0
240	20250121	151300	10418829	1960	1960	1960	1960	0
241	20250121	151200	10418829	1960	1960	1960	1960	0
242	20250121	151100	10418829	1960	1960	1960	1960	0
243	20250121	151000	10418829	1960	1960	1960	1960	0
244	20250121	150900	10418829	1960	1960	1960	1960	0
245	20250121	150800	10418829	1960	1960	1960	1960	0
246	20250121	150700	10418829	1960	1960	1960	1960	0
247	20250121	150600	10418829	1960	1960	1960	1960	0
248	20250121	150500	10418829	1960	1960	1960	1960	0
249	20250121	150400	10418829	1960	1960	1960	1960	0
250	20250121	150300	10418829	1960	1960	1960	1960	0
251	20250121	150200	10418829	1960	1960	1960	1960	0
252	20250121	150100	10418829	1960	1960	1960	1960	0
253	20250121	150000	10418829	1960	1960	1960	1960	0
254	20250121	145900	10418829	1960	1960	1960	1960	0
255	20250121	145800	10418829	1960	1960	1960	1960	0
256	20250121	145700	10418829	1960	1960	1960	1960	0
257	20250121	145600	10418829	1960	1960	1960	1960	0
258	20250121	145500	10418829	1960	1960	1960	1960	0
259	20250121	145400	10418829	1960	1960	1960	1960	0
260	20250121	145300	10418829	1960	1960	1960	1960	0
261	20250121	145200	10418829	1960	1960	1960	1960	0
262	20250121	145100	10418829	1960	1960	1960	1960	0
263	20250121	145000	10418829	1960	1960	1960	1960	0
264	20250121	144900	10418829	1960	1960	1960	1960	0
265	20250121	144800	10418829	1960	1960	1960	1960	0
266	20250121	144700	10418829	1960	1960	1960	1960	0
267	20250121	144600	10418829	1960	1960	1960	1960	0
268	20250121	144500	10418829	1960	1960	1960	1960	0
269	20250121	144400	10418829	1960	1960	1960	1960	0
270	20250121	144300	10418829	1960	1960	1960	1960	2
271	20250121	144200	10414909	1960	1960	1960	1960	0
272	20250121	144100	10414909	1960	1960	1960	1960	0
273	20250121	144000	10414909	1960	1960	1960	1960	0
274	20250121	143900	10414909	1960	1960	1960	1960	0
275	20250121	143800	10414909	1960	1960	1960	1960	0
276	20250121	143700	10414909	1960	1960	1960	1960	0
277	20250121	143600	10414909	1960	1960	1960	1960	0
278	20250121	143500	10414909	1960	1960	1960	1960	0
279	20250121	143400	10414909	1960	1960	1960	1960	0
280	20250121	143300	10414909	1960	1960	1960	1960	0
281	20250121	143200	10414909	1960	1960	1960	1960	0
282	20250121	143100	10414909	1960	1960	1960	1960	0
283	20250121	143000	10414909	1960	1960	1960	1960	288
284	20250121	142900	9850429	1960	1960	1960	1960	0
285	20250121	142800	9850429	1960	1960	1960	1960	0
286	20250121	142700	9850429	1960	1960	1960	1960	0
287	20250121	142600	9850429	1960	1960	1960	1960	0
288	20250121	142500	9850429	1960	1960	1960	1960	0
289	20250121	142400	9850429	1960	1960	1960	1960	50
290	20250121	142300	9752429	1961	1961	1961	1961	0
291	20250121	142200	9752429	1961	1961	1961	1961	0
292	20250121	142100	9752429	1961	1961	1961	1961	0
293	20250121	142000	9752429	1961	1961	1961	1961	0
294	20250121	141900	9752429	1961	1961	1961	1961	1
295	20250121	141800	9750468	1972	1972	1972	1972	0
296	20250121	141700	9750468	1972	1972	1972	1972	0
297	20250121	141600	9750468	1972	1972	1972	1972	0
298	20250121	141500	9750468	1972	1972	1972	1972	0
299	20250121	141400	9750468	1972	1972	1972	1972	0
300	20250121	141300	9750468	1972	1972	1972	1972	0
301	20250121	141200	9750468	1972	1972	1972	1972	0
302	20250121	141100	9750468	1972	1964	1972	1964	90
303	20250121	141000	9573591	1965	1965	1965	1965	63
304	20250121	140900	9449796	1964	1962	1964	1962	36
305	20250121	140800	9379095	1964	1964	1964	1964	0
306	20250121	140700	9379095	1964	1964	1964	1964	0
307	20250121	140600	9379095	1964	1964	1964	1964	0
308	20250121	140500	9379095	1964	1964	1964	1964	0
309	20250121	140400	9379095	1964	1964	1964	1964	0
310	20250121	140300	9379095	1964	1964	1964	1964	0
311	20250121	140200	9379095	1964	1964	1964	1964	0
312	20250121	140100	9379095	1964	1964	1964	1964	0
313	20250121	140000	9379095	1964	1964	1964	1964	0
314	20250121	135900	9379095	1964	1964	1964	1964	0
315	20250121	135800	9379095	1964	1964	1964	1964	0
316	20250121	135700	9379095	1964	1964	1964	1964	0
317	20250121	135600	9379095	1964	1964	1964	1964	0
318	20250121	135500	9379095	1964	1964	1964	1964	0
319	20250121	135400	9379095	1964	1964	1964	1964	0
320	20250121	135300	9379095	1964	1964	1964	1964	0
321	20250121	135200	9379095	1964	1964	1964	1964	0
322	20250121	135100	9379095	1964	1964	1964	1964	0
323	20250121	135000	9379095	1964	1964	1964	1964	0
324	20250121	134900	9379095	1964	1964	1964	1964	0
325	20250121	134800	9379095	1964	1964	1964	1964	0
326	20250121	134700	9379095	1964	1964	1964	1964	0
327	20250121	134600	9379095	1964	1964	1964	1964	0
328	20250121	134500	9379095	1964	1964	1964	1964	0
329	20250121	134400	9379095	1964	1964	1964	1964	0
330	20250121	134300	9379095	1964	1964	1964	1964	0
331	20250121	134200	9379095	1964	1964	1964	1964	0
332	20250121	134100	9379095	1964	1964	1964	1964	0
333	20250121	134000	9379095	1964	1964	1964	1964	0
334	20250121	133900	9379095	1964	1964	1964	1964	0
335	20250121	133800	9379095	1964	1964	1964	1964	0
336	20250121	133700	9379095	1964	1964	1964	1964	0
337	20250121	133600	9379095	1964	1964	1964	1964	0
338	20250121	133500	9379095	1964	1964	1964	1964	0
339	20250121	133400	9379095	1964	1964	1964	1964	0
340	20250121	133300	9379095	1964	1964	1964	1964	0
341	20250121	133200	9379095	1964	1964	1964	1964	0
342	20250121	133100	9379095	1964	1964	1964	1964	0
343	20250121	133000	9379095	1964	1964	1964	1964	0
344	20250121	132900	9379095	1964	1964	1964	1964	0
345	20250121	132800	9379095	1964	1964	1964	1964	0
346	20250121	132700	9379095	1964	1964	1964	1964	0
347	20250121	132600	9379095	1964	1962	1964	1962	3
348	20250121	132500	9373206	1961	1961	1961	1961	0
349	20250121	132400	9373206	1961	1961	1961	1961	1
350	20250121	132300	9371245	1961	1961	1961	1961	0
351	20250121	132200	9371245	1961	1961	1961	1961	0
352	20250121	132100	9371245	1961	1961	1961	1961	0
353	20250121	132000	9371245	1961	1961	1961	1961	0
354	20250121	131900	9371245	1961	1961	1961	1961	0
355	20250121	131800	9371245	1961	1961	1961	1961	0
356	20250121	131700	9371245	1961	1961	1961	1961	0
357	20250121	131600	9371245	1961	1961	1961	1961	0
358	20250121	131500	9371245	1961	1961	1961	1961	0
359	20250121	131400	9371245	1961	1961	1961	1961	0
360	20250121	131300	9371245	1961	1961	1961	1961	0
361	20250121	131200	9371245	1961	1961	1961	1961	0
362	20250121	131100	9371245	1961	1961	1961	1961	0
363	20250121	131000	9371245	1961	1961	1961	1961	0
364	20250121	130900	9371245	1961	1961	1961	1961	0
365	20250121	130800	9371245	1961	1961	1961	1961	0
366	20250121	130700	9371245	1961	1961	1961	1961	0
367	20250121	130600	9371245	1961	1961	1961	1961	0
368	20250121	130500	9371245	1961	1961	1961	1961	0
369	20250121	130400	9371245	1961	1961	1961	1961	0
370	20250121	130300	9371245	1961	1961	1961	1961	0
371	20250121	130200	9371245	1961	1960	1961	1960	83
372	20250121	130100	9208564	1960	1960	1960	1960	0
373	20250121	130000	9208564	1960	1960	1960	1960	0
374	20250121	125900	9208564	1960	1960	1960	1960	0
375	20250121	125800	9208564	1960	1960	1960	1960	0
376	20250121	125700	9208564	1960	1960	1960	1960	0
377	20250121	125600	9208564	1960	1960	1960	1960	0
378	20250121	125500	9208564	1960	1960	1960	1960	0
379	20250121	125400	9208564	1960	1960	1960	1960	0
380	20250121	125300	9208564	1960	1960	1960	1960	0
381	20250121	125200	9208564	1960	1960	1960	1960	0
382	20250121	125100	9208564	1960	1960	1960	1960	0
383	20250121	125000	9208564	1960	1960	1960	1960	0
384	20250121	124900	9208564	1960	1960	1960	1960	0
385	20250121	124800	9208564	1960	1960	1960	1960	0
386	20250121	124700	9208564	1960	1960	1960	1960	0
387	20250121	124600	9208564	1960	1960	1960	1960	0
388	20250121	124500	9208564	1960	1960	1960	1960	0
389	20250121	124400	9208564	1960	1960	1960	1960	0
390	20250121	124300	9208564	1960	1960	1960	1960	0
391	20250121	124200	9208564	1960	1960	1960	1960	0
392	20250121	124100	9208564	1960	1960	1960	1960	0
393	20250121	124000	9208564	1960	1960	1960	1960	0
394	20250121	123900	9208564	1960	1960	1960	1960	0
395	20250121	123800	9208564	1960	1960	1960	1960	0
396	20250121	123700	9208564	1960	1960	1960	1960	0
397	20250121	123600	9208564	1960	1960	1960	1960	0
398	20250121	123500	9208564	1960	1960	1960	1960	0
399	20250121	123400	9208564	1960	1960	1960	1960	0
400	20250121	123300	9208564	1960	1960	1960	1960	0
401	20250121	123200	9208564	1960	1960	1960	1960	0
402	20250121	123100	9208564	1960	1960	1960	1960	0
403	20250121	123000	9208564	1960	1960	1960	1960	0
404	20250121	122900	9208564	1960	1960	1960	1960	0
405	20250121	122800	9208564	1960	1960	1960	1960	0
406	20250121	122700	9208564	1960	1960	1960	1960	0
407	20250121	122600	9208564	1960	1960	1960	1960	0
408	20250121	122500	9208564	1960	1960	1960	1960	0
409	20250121	122400	9208564	1960	1960	1960	1960	0
410	20250121	122300	9208564	1960	1960	1960	1960	0
411	20250121	122200	9208564	1960	1960	1960	1960	0
412	20250121	122100	9208564	1960	1960	1960	1960	0
413	20250121	122000	9208564	1960	1960	1960	1960	0
414	20250121	121900	9208564	1960	1960	1960	1960	0
415	20250121	121800	9208564	1960	1960	1960	1960	0
416	20250121	121700	9208564	1960	1960	1960	1960	0
417	20250121	121600	9208564	1960	1960	1960	1960	0
418	20250121	121500	9208564	1960	1960	1960	1960	0
419	20250121	121400	9208564	1960	1960	1960	1960	0
420	20250121	121300	9208564	1960	1960	1960	1960	0
421	20250121	121200	9208564	1960	1960	1960	1960	0
422	20250121	121100	9208564	1960	1960	1960	1960	0
423	20250121	121000	9208564	1960	1960	1960	1960	0
424	20250121	120900	9208564	1960	1960	1960	1960	0
425	20250121	120800	9208564	1960	1960	1960	1960	0
426	20250121	120700	9208564	1960	1960	1960	1960	0
427	20250121	120600	9208564	1960	1960	1960	1960	0
428	20250121	120500	9208564	1960	1960	1960	1960	0
429	20250121	120400	9208564	1960	1960	1960	1960	0
430	20250121	120300	9208564	1960	1960	1960	1960	0
431	20250121	120200	9208564	1960	1960	1960	1960	0
432	20250121	120100	9208564	1960	1960	1960	1960	0
433	20250121	120000	9208564	1960	1960	1960	1960	0
434	20250121	115900	9208564	1960	1960	1960	1960	0
435	20250121	115800	9208564	1960	1960	1960	1960	0
436	20250121	115700	9208564	1960	1960	1960	1960	0
437	20250121	115600	9208564	1960	1960	1960	1960	0
438	20250121	115500	9208564	1960	1960	1960	1960	0
439	20250121	115400	9208564	1960	1960	1960	1960	0
440	20250121	115300	9208564	1960	1960	1960	1960	0
441	20250121	115200	9208564	1960	1960	1960	1960	0
442	20250121	115100	9208564	1960	1960	1960	1960	0
443	20250121	115000	9208564	1960	1960	1960	1960	0
444	20250121	114900	9208564	1960	1960	1960	1960	0
445	20250121	114800	9208564	1960	1960	1960	1960	0
446	20250121	114700	9208564	1960	1960	1960	1960	0
447	20250121	114600	9208564	1960	1960	1960	1960	0
448	20250121	114500	9208564	1960	1960	1960	1960	0
449	20250121	114400	9208564	1960	1960	1960	1960	0
450	20250121	114300	9208564	1960	1960	1960	1960	0
451	20250121	114200	9208564	1960	1960	1960	1960	0
452	20250121	114100	9208564	1960	1960	1960	1960	0
453	20250121	114000	9208564	1960	1960	1960	1960	0
454	20250121	113900	9208564	1960	1960	1960	1960	0
455	20250121	113800	9208564	1960	1960	1960	1960	0
456	20250121	113700	9208564	1960	1960	1960	1960	0
457	20250121	113600	9208564	1960	1960	1960	1960	0
458	20250121	113500	9208564	1960	1960	1960	1960	0
459	20250121	113400	9208564	1960	1960	1960	1960	0
460	20250121	113300	9208564	1960	1960	1960	1960	0
461	20250121	113200	9208564	1960	1960	1960	1960	0
462	20250121	113100	9208564	1960	1960	1960	1960	0
463	20250121	113000	9208564	1960	1960	1960	1960	0
464	20250121	112900	9208564	1960	1960	1960	1960	0
465	20250121	112800	9208564	1960	1960	1960	1960	0
466	20250121	112700	9208564	1960	1960	1960	1960	0
467	20250121	112600	9208564	1960	1960	1960	1960	0
468	20250121	112500	9208564	1960	1960	1960	1960	0
469	20250121	112400	9208564	1960	1960	1960	1960	0
470	20250121	112300	9208564	1960	1960	1960	1960	0
471	20250121	112200	9208564	1960	1960	1960	1960	0
472	20250121	112100	9208564	1960	1960	1960	1960	0
473	20250121	112000	9208564	1960	1960	1960	1960	0
474	20250121	111900	9208564	1960	1960	1960	1960	0
475	20250121	111800	9208564	1960	1960	1960	1960	0
476	20250121	111700	9208564	1960	1960	1960	1960	0
477	20250121	111600	9208564	1960	1960	1960	1960	42
478	20250121	111500	9126244	1960	1960	1960	1960	0
479	20250121	111400	9126244	1960	1960	1960	1960	0
480	20250121	111300	9126244	1960	1960	1960	1960	0
481	20250121	111200	9126244	1960	1960	1960	1960	0
482	20250121	111100	9126244	1960	1960	1960	1960	0
483	20250121	111000	9126244	1960	1960	1960	1960	0
484	20250121	110900	9126244	1960	1960	1960	1960	0
485	20250121	110800	9126244	1960	1960	1960	1960	0
486	20250121	110700	9126244	1960	1960	1960	1960	0
487	20250121	110600	9126244	1960	1960	1960	1960	0
488	20250121	110500	9126244	1960	1960	1960	1960	0
489	20250121	110400	9126244	1960	1960	1960	1960	0
490	20250121	110300	9126244	1960	1960	1960	1960	0
491	20250121	110200	9126244	1960	1960	1960	1960	0
492	20250121	110100	9126244	1960	1960	1960	1960	0
493	20250121	110000	9126244	1960	1960	1960	1960	0
494	20250121	105900	9126244	1960	1960	1960	1960	0
495	20250121	105800	9126244	1960	1960	1960	1960	0
496	20250121	105700	9126244	1960	1960	1960	1960	0
497	20250121	105600	9126244	1960	1960	1960	1960	0
498	20250121	105500	9126244	1960	1960	1960	1960	0
499	20250121	105400	9126244	1960	1960	1960	1960	0
500	20250121	105300	9126244	1960	1960	1960	1960	0
501	20250121	105200	9126244	1960	1960	1960	1960	0
502	20250121	105100	9126244	1960	1960	1960	1960	0
503	20250121	105000	9126244	1960	1960	1960	1960	0
504	20250121	104900	9126244	1960	1960	1960	1960	0
505	20250121	104800	9126244	1960	1960	1960	1960	0
506	20250121	104700	9126244	1960	1960	1960	1960	0
507	20250121	104600	9126244	1960	1960	1960	1960	0
508	20250121	104500	9126244	1960	1960	1960	1960	0
509	20250121	104400	9126244	1960	1960	1960	1960	0
510	20250121	104300	9126244	1960	1960	1960	1960	0
511	20250121	104200	9126244	1960	1960	1960	1960	0
512	20250121	104100	9126244	1960	1960	1960	1960	0
513	20250121	104000	9126244	1960	1960	1960	1960	0
514	20250121	103900	9126244	1960	1960	1960	1960	0
515	20250121	103800	9126244	1960	1960	1960	1960	0
516	20250121	103700	9126244	1960	1960	1960	1960	0
517	20250121	103600	9126244	1960	1960	1960	1960	0
518	20250121	103500	9126244	1960	1960	1960	1960	0
519	20250121	103400	9126244	1960	1960	1960	1960	0
520	20250121	103300	9126244	1960	1960	1960	1960	0
521	20250121	103200	9126244	1960	1960	1960	1960	0
522	20250121	103100	9126244	1960	1960	1960	1960	0
523	20250121	103000	9126244	1960	1960	1960	1960	0
524	20250121	102900	9126244	1960	1960	1960	1960	0
525	20250121	102800	9126244	1960	1960	1960	1960	0
526	20250121	102700	9126244	1960	1960	1960	1960	0
527	20250121	102600	9126244	1960	1960	1960	1960	267
528	20250121	102500	8602924	1961	1961	1961	1961	0
529	20250121	102400	8602924	1961	1961	1961	1961	0
530	20250121	102300	8602924	1961	1961	1961	1961	0
531	20250121	102200	8602924	1961	1961	1961	1961	0
532	20250121	102100	8602924	1961	1961	1961	1961	0
533	20250121	102000	8602924	1961	1961	1961	1961	0
534	20250121	101900	8602924	1961	1961	1961	1961	0
535	20250121	101800	8602924	1961	1961	1961	1961	0
536	20250121	101700	8602924	1961	1961	1961	1961	0
537	20250121	101600	8602924	1961	1961	1961	1961	0
538	20250121	101500	8602924	1961	1961	1961	1961	0
539	20250121	101400	8602924	1961	1961	1961	1961	0
540	20250121	101300	8602924	1961	1961	1961	1961	0
541	20250121	101200	8602924	1961	1961	1961	1961	0
542	20250121	101100	8602924	1961	1961	1961	1961	0
543	20250121	101000	8602924	1961	1961	1961	1961	0
544	20250121	100900	8602924	1961	1961	1961	1961	0
545	20250121	100800	8602924	1961	1961	1961	1961	0
546	20250121	100700	8602924	1961	1961	1961	1961	0
547	20250121	100600	8602924	1961	1961	1961	1961	0
548	20250121	100500	8602924	1961	1961	1961	1961	0
549	20250121	100400	8602924	1961	1961	1961	1961	0
550	20250121	100300	8602924	1961	1961	1961	1961	0
551	20250121	100200	8602924	1961	1961	1961	1961	0
552	20250121	100100	8602924	1961	1961	1961	1961	0
553	20250121	100000	8602924	1961	1961	1961	1961	0
554	20250121	095900	8602924	1961	1961	1961	1961	0
555	20250121	095800	8602924	1961	1961	1961	1961	0
556	20250121	095700	8602924	1961	1961	1961	1961	0
557	20250121	095600	8602924	1961	1961	1961	1961	0
558	20250121	095500	8602924	1961	1961	1961	1961	0
559	20250121	095400	8602924	1961	1961	1961	1961	0
560	20250121	095300	8602924	1961	1961	1961	1961	0
561	20250121	095200	8602924	1961	1961	1961	1961	0
562	20250121	095100	8602924	1961	1961	1961	1961	0
563	20250121	095000	8602924	1961	1961	1961	1961	0
564	20250121	094900	8602924	1961	1961	1961	1961	0
565	20250121	094800	8602924	1961	1961	1961	1961	0
566	20250121	094700	8602924	1961	1961	1961	1961	0
567	20250121	094600	8602924	1961	1961	1961	1961	0
568	20250121	094500	8602924	1961	1961	1961	1961	0
569	20250121	094400	8602924	1961	1961	1961	1961	0
570	20250121	094300	8602924	1961	1961	1961	1961	0
571	20250121	094200	8602924	1961	1961	1961	1961	0
572	20250121	094100	8602924	1961	1961	1961	1961	0
573	20250121	094000	8602924	1961	1961	1961	1961	0
574	20250121	093900	8602924	1961	1961	1961	1961	0
575	20250121	093800	8602924	1961	1961	1961	1961	0
576	20250121	093700	8602924	1961	1961	1961	1961	0
577	20250121	093600	8602924	1961	1961	1961	1961	0
578	20250121	093500	8602924	1961	1961	1961	1961	0
579	20250121	093400	8602924	1961	1961	1961	1961	32
580	20250121	093300	8540172	1961	1961	1961	1961	10
581	20250121	093200	8520562	1974	1974	1974	1974	0
582	20250121	093100	8520562	1974	1974	1974	1974	2
583	20250121	093000	8516614	1960	1961	1961	1960	200
584	20250121	092900	8124537	1974	1974	1974	1974	1
585	20250121	092800	8122563	1961	1961	1961	1961	0
586	20250121	092700	8122563	1961	1962	1962	1961	62
587	20250121	092600	8000978	1975	1975	1975	1975	0
588	20250121	092500	8000978	1975	1975	1975	1975	1
589	20250121	092400	7999003	1960	1960	1960	1960	0
590	20250121	092300	7999003	1960	1960	1960	1960	0
591	20250121	092200	7999003	1960	1960	1960	1960	0
592	20250121	092100	7999003	1960	1960	1960	1960	0
593	20250121	092000	7999003	1960	1960	1960	1960	0
594	20250121	091900	7999003	1960	1960	1960	1960	0
595	20250121	091800	7999003	1960	1960	1960	1960	0
596	20250121	091700	7999003	1960	1960	1960	1960	0
597	20250121	091600	7999003	1960	1960	1960	1960	0
598	20250121	091500	7999003	1960	1960	1960	1960	0
599	20250121	091400	7999003	1960	1960	1960	1960	0
600	20250121	091300	7999003	1960	1960	1960	1960	0
601	20250121	091200	7999003	1960	1961	1961	1960	144
602	20250121	091100	7716741	1960	1960	1960	1960	0
603	20250121	091000	7716741	1960	1960	1960	1960	0
604	20250121	090900	7716741	1960	1960	1960	1960	0
605	20250121	090800	7716741	1960	1960	1960	1960	0
606	20250121	090700	7716741	1960	1960	1960	1960	0
607	20250121	090600	7716741	1960	1960	1960	1960	0
608	20250121	090500	7716741	1960	1960	1960	1960	32
609	20250121	090400	7654021	1955	1955	1955	1955	0
610	20250121	090300	7654021	1955	1966	1966	1955	2444
611	20250121	090200	2868080	1970	1970	1970	1970	53
612	20250121	090100	2763670	1970	1956	1970	1956	657
613	20250121	090000	1476780	1956	1956	1956	1956	755