KissMeData/026910/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191100	13974544	1990	1990	1990	1990	32
3	20250116	191000	13974544	1990	1990	1990	1990	0
4	20250116	190900	13974544	1990	1990	1990	1990	0
5	20250116	190800	13974544	1990	1990	1990	1990	0
6	20250116	190700	13974544	1990	1990	1990	1990	0
7	20250116	190600	13974544	1990	1990	1990	1990	0
8	20250116	190500	13974544	1990	1990	1990	1990	0
9	20250116	190400	13974544	1990	1990	1990	1990	0
10	20250116	190300	13974544	1990	1990	1990	1990	0
11	20250116	190200	13974544	1990	1990	1990	1990	0
12	20250116	190100	13974544	1990	1990	1990	1990	0
13	20250116	190000	13974544	1990	1990	1990	1990	0
14	20250116	185900	13974544	1990	1990	1990	1990	0
15	20250116	185800	13974544	1990	1990	1990	1990	0
16	20250116	185700	13974544	1990	1990	1990	1990	0
17	20250116	185600	13974544	1990	1990	1990	1990	0
18	20250116	185500	13974544	1990	1990	1990	1990	0
19	20250116	185400	13974544	1990	1990	1990	1990	0
20	20250116	185300	13974544	1990	1990	1990	1990	0
21	20250116	185200	13974544	1990	1990	1990	1990	0
22	20250116	185100	13974544	1990	1990	1990	1990	0
23	20250116	185000	13974544	1990	1990	1990	1990	0
24	20250116	184900	13974544	1990	1990	1990	1990	0
25	20250116	184800	13974544	1990	1990	1990	1990	0
26	20250116	184700	13974544	1990	1990	1990	1990	0
27	20250116	184600	13974544	1990	1990	1990	1990	0
28	20250116	184500	13974544	1990	1990	1990	1990	0
29	20250116	184400	13974544	1990	1990	1990	1990	0
30	20250116	184300	13974544	1990	1990	1990	1990	0
31	20250116	184200	13974544	1990	1990	1990	1990	0
32	20250116	184100	13974544	1990	1990	1990	1990	32
33	20250116	184000	13974544	1990	1990	1990	1990	0
34	20250116	183900	13974544	1990	1990	1990	1990	0
35	20250116	183800	13974544	1990	1990	1990	1990	0
36	20250116	183700	13974544	1990	1990	1990	1990	0
37	20250116	183600	13974544	1990	1990	1990	1990	0
38	20250116	183500	13974544	1990	1990	1990	1990	0
39	20250116	183400	13974544	1990	1990	1990	1990	0
40	20250116	183300	13974544	1990	1990	1990	1990	0
41	20250116	183200	13974544	1990	1990	1990	1990	0
42	20250116	183100	13974544	1990	1990	1990	1990	0
43	20250116	183000	13974544	1990	1990	1990	1990	0
44	20250116	182900	13974544	1990	1990	1990	1990	0
45	20250116	182800	13974544	1990	1990	1990	1990	0
46	20250116	182700	13974544	1990	1990	1990	1990	0
47	20250116	182600	13974544	1990	1990	1990	1990	0
48	20250116	182500	13974544	1990	1990	1990	1990	0
49	20250116	182400	13974544	1990	1990	1990	1990	0
50	20250116	182300	13974544	1990	1990	1990	1990	0
51	20250116	182200	13974544	1990	1990	1990	1990	0
52	20250116	182100	13974544	1990	1990	1990	1990	0
53	20250116	182000	13974544	1990	1990	1990	1990	0
54	20250116	181900	13974544	1990	1990	1990	1990	0
55	20250116	181800	13974544	1990	1990	1990	1990	0
56	20250116	181700	13974544	1990	1990	1990	1990	0
57	20250116	181600	13974544	1990	1990	1990	1990	0
58	20250116	181500	13974544	1990	1990	1990	1990	0
59	20250116	181400	13974544	1990	1990	1990	1990	0
60	20250116	181300	13974544	1990	1990	1990	1990	0
61	20250116	181200	13974544	1990	1990	1990	1990	0
62	20250116	181100	13974544	1990	1990	1990	1990	32
63	20250116	181000	13974544	1990	1990	1990	1990	0
64	20250116	180900	13974544	1990	1990	1990	1990	0
65	20250116	180800	13974544	1990	1990	1990	1990	0
66	20250116	180700	13974544	1990	1990	1990	1990	0
67	20250116	180600	13974544	1990	1990	1990	1990	0
68	20250116	180500	13974544	1990	1990	1990	1990	0
69	20250116	180400	13974544	1990	1990	1990	1990	0
70	20250116	180300	13974544	1990	1990	1990	1990	0
71	20250116	180200	13974544	1990	1990	1990	1990	0
72	20250116	180100	13974544	1990	1990	1990	1990	0
73	20250116	180000	13974544	1990	1990	1990	1990	0
74	20250116	175900	13974544	1990	1990	1990	1990	0
75	20250116	175800	13974544	1990	1990	1990	1990	0
76	20250116	175700	13974544	1990	1990	1990	1990	0
77	20250116	175600	13974544	1990	1990	1990	1990	0
78	20250116	175500	13974544	1990	1990	1990	1990	0
79	20250116	175400	13974544	1990	1990	1990	1990	0
80	20250116	175300	13974544	1990	1990	1990	1990	0
81	20250116	175200	13974544	1990	1990	1990	1990	0
82	20250116	175100	13974544	1990	1990	1990	1990	0
83	20250116	175000	13974544	1990	1990	1990	1990	0
84	20250116	174900	13974544	1990	1990	1990	1990	0
85	20250116	174800	13974544	1990	1990	1990	1990	0
86	20250116	174700	13974544	1990	1990	1990	1990	0
87	20250116	174600	13974544	1990	1990	1990	1990	0
88	20250116	174500	13974544	1990	1990	1990	1990	0
89	20250116	174400	13974544	1990	1990	1990	1990	0
90	20250116	174300	13974544	1990	1990	1990	1990	0
91	20250116	174200	13974544	1990	1990	1990	1990	0
92	20250116	174100	13974544	1990	1990	1990	1990	32
93	20250116	174000	13974544	1990	1990	1990	1990	0
94	20250116	173900	13974544	1990	1990	1990	1990	0
95	20250116	173800	13974544	1990	1990	1990	1990	0
96	20250116	173700	13974544	1990	1990	1990	1990	0
97	20250116	173600	13974544	1990	1990	1990	1990	0
98	20250116	173500	13974544	1990	1990	1990	1990	0
99	20250116	173400	13974544	1990	1990	1990	1990	0
100	20250116	173300	13974544	1990	1990	1990	1990	0
101	20250116	173200	13974544	1990	1990	1990	1990	0
102	20250116	173100	13974544	1990	1990	1990	1990	0
103	20250116	173000	13974544	1990	1990	1990	1990	0
104	20250116	172900	13974544	1990	1990	1990	1990	0
105	20250116	172800	13974544	1990	1990	1990	1990	0
106	20250116	172700	13974544	1990	1990	1990	1990	0
107	20250116	172600	13974544	1990	1990	1990	1990	0
108	20250116	172500	13974544	1990	1990	1990	1990	0
109	20250116	172400	13974544	1990	1990	1990	1990	0
110	20250116	172300	13974544	1990	1990	1990	1990	0
111	20250116	172200	13974544	1990	1990	1990	1990	0
112	20250116	172100	13974544	1990	1990	1990	1990	0
113	20250116	172000	13974544	1990	1990	1990	1990	0
114	20250116	171900	13974544	1990	1990	1990	1990	0
115	20250116	171800	13974544	1990	1990	1990	1990	0
116	20250116	171700	13974544	1990	1990	1990	1990	0
117	20250116	171600	13974544	1990	1990	1990	1990	0
118	20250116	171500	13974544	1990	1990	1990	1990	0
119	20250116	171400	13974544	1990	1990	1990	1990	0
120	20250116	171300	13974544	1990	1990	1990	1990	0
121	20250116	171200	13974544	1990	1990	1990	1990	0
122	20250116	171100	13974544	1990	1990	1990	1990	32
123	20250116	171000	13974544	1990	1990	1990	1990	0
124	20250116	170900	13974544	1990	1990	1990	1990	0
125	20250116	170800	13974544	1990	1990	1990	1990	0
126	20250116	170700	13974544	1990	1990	1990	1990	0
127	20250116	170600	13974544	1990	1990	1990	1990	0
128	20250116	170500	13974544	1990	1990	1990	1990	0
129	20250116	170400	13974544	1990	1990	1990	1990	0
130	20250116	170300	13974544	1990	1990	1990	1990	0
131	20250116	170200	13974544	1990	1990	1990	1990	0
132	20250116	170100	13974544	1990	1990	1990	1990	0
133	20250116	170000	13974544	1990	1990	1990	1990	0
134	20250116	165900	13974544	1990	1990	1990	1990	0
135	20250116	165800	13974544	1990	1990	1990	1990	0
136	20250116	165700	13974544	1990	1990	1990	1990	0
137	20250116	165600	13974544	1990	1990	1990	1990	0
138	20250116	165500	13974544	1990	1990	1990	1990	0
139	20250116	165400	13974544	1990	1990	1990	1990	0
140	20250116	165300	13974544	1990	1990	1990	1990	0
141	20250116	165200	13974544	1990	1990	1990	1990	0
142	20250116	165100	13974544	1990	1990	1990	1990	0
143	20250116	165000	13974544	1990	1990	1990	1990	0
144	20250116	164900	13974544	1990	1990	1990	1990	0
145	20250116	164800	13974544	1990	1990	1990	1990	0
146	20250116	164700	13974544	1990	1990	1990	1990	0
147	20250116	164600	13974544	1990	1990	1990	1990	0
148	20250116	164500	13974544	1990	1990	1990	1990	0
149	20250116	164400	13974544	1990	1990	1990	1990	0
150	20250116	164300	13974544	1990	1990	1990	1990	0
151	20250116	164200	13974544	1990	1990	1990	1990	0
152	20250116	164100	13974544	1990	1990	1990	1990	32
153	20250116	164000	13974544	1990	1990	1990	1990	0
154	20250116	163900	13974544	1990	1990	1990	1990	0
155	20250116	163800	13974544	1990	1990	1990	1990	0
156	20250116	163700	13974544	1990	1990	1990	1990	0
157	20250116	163600	13974544	1990	1990	1990	1990	0
158	20250116	163500	13974544	1990	1990	1990	1990	0
159	20250116	163400	13974544	1990	1990	1990	1990	0
160	20250116	163300	13974544	1990	1990	1990	1990	0
161	20250116	163200	13974544	1990	1990	1990	1990	0
162	20250116	163100	13974544	1990	1990	1990	1990	0
163	20250116	163000	13974544	1990	1990	1990	1990	0
164	20250116	162900	13974544	1990	1990	1990	1990	0
165	20250116	162800	13974544	1990	1990	1990	1990	0
166	20250116	162700	13974544	1990	1990	1990	1990	0
167	20250116	162600	13974544	1990	1990	1990	1990	0
168	20250116	162500	13974544	1990	1990	1990	1990	0
169	20250116	162400	13974544	1990	1990	1990	1990	0
170	20250116	162300	13974544	1990	1990	1990	1990	0
171	20250116	162200	13974544	1990	1990	1990	1990	0
172	20250116	162100	13974544	1990	1990	1990	1990	0
173	20250116	162000	13974544	1990	1990	1990	1990	0
174	20250116	161900	13974544	1990	1990	1990	1990	0
175	20250116	161800	13974544	1990	1990	1990	1990	0
176	20250116	161700	13974544	1990	1990	1990	1990	0
177	20250116	161600	13974544	1990	1990	1990	1990	0
178	20250116	161500	13974544	1990	1990	1990	1990	0
179	20250116	161400	13974544	1990	1990	1990	1990	0
180	20250116	161300	13974544	1990	1990	1990	1990	0
181	20250116	161200	13974544	1990	1990	1990	1990	0
182	20250116	161100	13974544	1990	1990	1990	1990	32
183	20250116	161000	13974544	1990	1990	1990	1990	0
184	20250116	160900	13974544	1990	1990	1990	1990	0
185	20250116	160800	13974544	1990	1990	1990	1990	0
186	20250116	160700	13974544	1990	1990	1990	1990	0
187	20250116	160600	13974544	1990	1990	1990	1990	0
188	20250116	160500	13974544	1990	1990	1990	1990	0
189	20250116	160400	13974544	1990	1990	1990	1990	0
190	20250116	160300	13974544	1990	1990	1990	1990	0
191	20250116	160200	13974544	1990	1990	1990	1990	0
192	20250116	160100	13974544	1990	1990	1990	1990	0
193	20250116	160000	13974544	1990	1990	1990	1990	0
194	20250116	155900	13974544	1990	1990	1990	1990	0
195	20250116	155800	13974544	1990	1990	1990	1990	0
196	20250116	155700	13974544	1990	1990	1990	1990	0
197	20250116	155600	13974544	1990	1990	1990	1990	0
198	20250116	155500	13974544	1990	1990	1990	1990	0
199	20250116	155400	13974544	1990	1990	1990	1990	0
200	20250116	155300	13974544	1990	1990	1990	1990	0
201	20250116	155200	13974544	1990	1990	1990	1990	0
202	20250116	155100	13974544	1990	1990	1990	1990	0
203	20250116	155000	13974544	1990	1990	1990	1990	0
204	20250116	154900	13974544	1990	1990	1990	1990	0
205	20250116	154800	13974544	1990	1990	1990	1990	0
206	20250116	154700	13974544	1990	1990	1990	1990	0
207	20250116	154600	13974544	1990	1990	1990	1990	0
208	20250116	154500	13974544	1990	1990	1990	1990	0
209	20250116	154400	13974544	1990	1990	1990	1990	0
210	20250116	154300	13974544	1990	1990	1990	1990	0
211	20250116	154200	13974544	1990	1990	1990	1990	0
212	20250116	154100	13974544	1990	1990	1990	1990	32
213	20250116	154000	13974544	1990	1990	1990	1990	0
214	20250116	153900	13974544	1990	1990	1990	1990	0
215	20250116	153800	13974544	1990	1990	1990	1990	0
216	20250116	153700	13974544	1990	1990	1990	1990	0
217	20250116	153600	13974544	1990	1990	1990	1990	0
218	20250116	153500	13974544	1990	1990	1990	1990	0
219	20250116	153400	13974544	1990	1990	1990	1990	0
220	20250116	153300	13974544	1990	1990	1990	1990	0
221	20250116	153200	13974544	1990	1990	1990	1990	0
222	20250116	153100	13974544	1990	1990	1990	1990	0
223	20250116	153000	13974544	1990	1990	1990	1990	32
224	20250116	152900	13910864	1990	1990	1990	1990	0
225	20250116	152800	13910864	1990	1990	1990	1990	0
226	20250116	152700	13910864	1990	1990	1990	1990	0
227	20250116	152600	13910864	1990	1990	1990	1990	0
228	20250116	152500	13910864	1990	1990	1990	1990	0
229	20250116	152400	13910864	1990	1990	1990	1990	0
230	20250116	152300	13910864	1990	1990	1990	1990	0
231	20250116	152200	13910864	1990	1990	1990	1990	0
232	20250116	152100	13910864	1990	1990	1990	1990	0
233	20250116	152000	13910864	1990	1990	1990	1990	0
234	20250116	151900	13910864	1990	1990	1990	1990	0
235	20250116	151800	13910864	1990	1991	1991	1990	16
236	20250116	151700	13879016	2000	2000	2000	2000	0
237	20250116	151600	13879016	2000	2000	2000	2000	0
238	20250116	151500	13879016	2000	2000	2000	2000	0
239	20250116	151400	13879016	2000	2000	2000	2000	0
240	20250116	151300	13879016	2000	2000	2000	2000	0
241	20250116	151200	13879016	2000	2000	2000	2000	0
242	20250116	151100	13879016	2000	2000	2000	2000	0
243	20250116	151000	13879016	2000	2000	2000	2000	0
244	20250116	150900	13879016	2000	2000	2000	2000	0
245	20250116	150800	13879016	2000	2000	2000	2000	0
246	20250116	150700	13879016	2000	2000	2000	2000	0
247	20250116	150600	13879016	2000	2000	2000	2000	0
248	20250116	150500	13879016	2000	2000	2000	2000	0
249	20250116	150400	13879016	2000	2000	2000	2000	0
250	20250116	150300	13879016	2000	2000	2000	2000	0
251	20250116	150200	13879016	2000	2000	2000	2000	0
252	20250116	150100	13879016	2000	2000	2000	2000	0
253	20250116	150000	13879016	2000	2000	2000	2000	0
254	20250116	145900	13879016	2000	2000	2000	2000	0
255	20250116	145800	13879016	2000	2000	2000	2000	0
256	20250116	145700	13879016	2000	2000	2000	2000	0
257	20250116	145600	13879016	2000	2000	2000	2000	0
258	20250116	145500	13879016	2000	2000	2000	2000	0
259	20250116	145400	13879016	2000	2000	2000	2000	0
260	20250116	145300	13879016	2000	2000	2000	2000	0
261	20250116	145200	13879016	2000	2000	2000	2000	0
262	20250116	145100	13879016	2000	2000	2000	2000	3
263	20250116	145000	13873016	1989	1989	1989	1989	0
264	20250116	144900	13873016	1989	1989	1989	1989	0
265	20250116	144800	13873016	1989	1989	1989	1989	0
266	20250116	144700	13873016	1989	1989	1989	1989	0
267	20250116	144600	13873016	1989	1989	1989	1989	0
268	20250116	144500	13873016	1989	1989	1989	1989	0
269	20250116	144400	13873016	1989	1989	1989	1989	0
270	20250116	144300	13873016	1989	1989	1989	1989	0
271	20250116	144200	13873016	1989	1989	1989	1989	0
272	20250116	144100	13873016	1989	1989	1989	1989	0
273	20250116	144000	13873016	1989	1989	1989	1989	0
274	20250116	143900	13873016	1989	1989	1989	1989	0
275	20250116	143800	13873016	1989	1989	1989	1989	0
276	20250116	143700	13873016	1989	1989	1989	1989	0
277	20250116	143600	13873016	1989	1989	1989	1989	0
278	20250116	143500	13873016	1989	1989	1989	1989	0
279	20250116	143400	13873016	1989	1989	1989	1989	0
280	20250116	143300	13873016	1989	1989	1989	1989	0
281	20250116	143200	13873016	1989	1989	1989	1989	0
282	20250116	143100	13873016	1989	1989	1989	1989	0
283	20250116	143000	13873016	1989	1989	1989	1989	0
284	20250116	142900	13873016	1989	1989	1989	1989	0
285	20250116	142800	13873016	1989	1989	1989	1989	0
286	20250116	142700	13873016	1989	1989	1989	1989	0
287	20250116	142600	13873016	1989	1989	1989	1989	0
288	20250116	142500	13873016	1989	1989	1989	1989	0
289	20250116	142400	13873016	1989	1989	1989	1989	0
290	20250116	142300	13873016	1989	1989	1989	1989	0
291	20250116	142200	13873016	1989	1989	1989	1989	0
292	20250116	142100	13873016	1989	1989	1989	1989	0
293	20250116	142000	13873016	1989	1989	1989	1989	0
294	20250116	141900	13873016	1989	1989	1989	1989	0
295	20250116	141800	13873016	1989	1989	1989	1989	0
296	20250116	141700	13873016	1989	1989	1989	1989	0
297	20250116	141600	13873016	1989	1989	1989	1989	0
298	20250116	141500	13873016	1989	1989	1989	1989	0
299	20250116	141400	13873016	1989	1989	1989	1989	0
300	20250116	141300	13873016	1989	1989	1989	1989	0
301	20250116	141200	13873016	1989	1989	1989	1989	0
302	20250116	141100	13873016	1989	1989	1989	1989	0
303	20250116	141000	13873016	1989	1989	1989	1989	0
304	20250116	140900	13873016	1989	1989	1989	1989	1000
305	20250116	140800	11884016	2005	2005	2005	2005	0
306	20250116	140700	11884016	2005	2005	2005	2005	0
307	20250116	140600	11884016	2005	2005	2005	2005	0
308	20250116	140500	11884016	2005	2005	2005	2005	0
309	20250116	140400	11884016	2005	2005	2005	2005	0
310	20250116	140300	11884016	2005	2005	2005	2005	0
311	20250116	140200	11884016	2005	2005	2005	2005	0
312	20250116	140100	11884016	2005	2005	2005	2005	0
313	20250116	140000	11884016	2005	2005	2005	2005	0
314	20250116	135900	11884016	2005	2005	2005	2005	0
315	20250116	135800	11884016	2005	2005	2005	2005	0
316	20250116	135700	11884016	2005	2005	2005	2005	0
317	20250116	135600	11884016	2005	2005	2005	2005	0
318	20250116	135500	11884016	2005	2005	2005	2005	0
319	20250116	135400	11884016	2005	2005	2005	2005	0
320	20250116	135300	11884016	2005	2005	2005	2005	0
321	20250116	135200	11884016	2005	2005	2005	2005	0
322	20250116	135100	11884016	2005	2005	2005	2005	0
323	20250116	135000	11884016	2005	2005	2005	2005	0
324	20250116	134900	11884016	2005	2005	2005	2005	0
325	20250116	134800	11884016	2005	2005	2005	2005	0
326	20250116	134700	11884016	2005	2005	2005	2005	0
327	20250116	134600	11884016	2005	2005	2005	2005	0
328	20250116	134500	11884016	2005	2005	2005	2005	0
329	20250116	134400	11884016	2005	2005	2005	2005	0
330	20250116	134300	11884016	2005	2005	2005	2005	0
331	20250116	134200	11884016	2005	2005	2005	2005	0
332	20250116	134100	11884016	2005	2005	2005	2005	0
333	20250116	134000	11884016	2005	2005	2005	2005	0
334	20250116	133900	11884016	2005	2005	2005	2005	0
335	20250116	133800	11884016	2005	2005	2005	2005	0
336	20250116	133700	11884016	2005	2005	2005	2005	0
337	20250116	133600	11884016	2005	2005	2005	2005	0
338	20250116	133500	11884016	2005	2005	2005	2005	0
339	20250116	133400	11884016	2005	2005	2005	2005	0
340	20250116	133300	11884016	2005	2005	2005	2005	0
341	20250116	133200	11884016	2005	2005	2005	2005	0
342	20250116	133100	11884016	2005	2005	2005	2005	0
343	20250116	133000	11884016	2005	2005	2005	2005	0
344	20250116	132900	11884016	2005	2005	2005	2005	0
345	20250116	132800	11884016	2005	2005	2005	2005	0
346	20250116	132700	11884016	2005	2005	2005	2005	0
347	20250116	132600	11884016	2005	2005	2005	2005	0
348	20250116	132500	11884016	2005	2005	2005	2005	0
349	20250116	132400	11884016	2005	2005	2005	2005	0
350	20250116	132300	11884016	2005	2005	2005	2005	0
351	20250116	132200	11884016	2005	2005	2005	2005	0
352	20250116	132100	11884016	2005	2005	2005	2005	0
353	20250116	132000	11884016	2005	2005	2005	2005	0
354	20250116	131900	11884016	2005	2005	2005	2005	0
355	20250116	131800	11884016	2005	2005	2005	2005	0
356	20250116	131700	11884016	2005	2005	2005	2005	0
357	20250116	131600	11884016	2005	2005	2005	2005	0
358	20250116	131500	11884016	2005	2005	2005	2005	0
359	20250116	131400	11884016	2005	2005	2005	2005	1
360	20250116	131300	11882011	2005	2005	2005	2005	0
361	20250116	131200	11882011	2005	2005	2005	2005	0
362	20250116	131100	11882011	2005	2005	2005	2005	1
363	20250116	131000	11880006	2000	2000	2000	2000	0
364	20250116	130900	11880006	2000	2000	2000	2000	0
365	20250116	130800	11880006	2000	2000	2000	2000	100
366	20250116	130700	11680006	1995	1995	1995	1995	0
367	20250116	130600	11680006	1995	1995	1995	1995	0
368	20250116	130500	11680006	1995	1995	1995	1995	0
369	20250116	130400	11680006	1995	1995	1995	1995	0
370	20250116	130300	11680006	1995	1995	1995	1995	0
371	20250116	130200	11680006	1995	1995	1995	1995	0
372	20250116	130100	11680006	1995	1995	1995	1995	0
373	20250116	130000	11680006	1995	1995	1995	1995	0
374	20250116	125900	11680006	1995	1995	1995	1995	0
375	20250116	125800	11680006	1995	1995	1995	1995	0
376	20250116	125700	11680006	1995	1995	1995	1995	0
377	20250116	125600	11680006	1995	1995	1995	1995	0
378	20250116	125500	11680006	1995	1995	1995	1995	0
379	20250116	125400	11680006	1995	1995	1995	1995	0
380	20250116	125300	11680006	1995	1995	1995	1995	0
381	20250116	125200	11680006	1995	1995	1995	1995	0
382	20250116	125100	11680006	1995	1995	1995	1995	0
383	20250116	125000	11680006	1995	1995	1995	1995	0
384	20250116	124900	11680006	1995	1995	1995	1995	0
385	20250116	124800	11680006	1995	1995	1995	1995	0
386	20250116	124700	11680006	1995	1995	1995	1995	0
387	20250116	124600	11680006	1995	1995	1995	1995	0
388	20250116	124500	11680006	1995	1995	1995	1995	0
389	20250116	124400	11680006	1995	1995	1995	1995	0
390	20250116	124300	11680006	1995	1995	1995	1995	100
391	20250116	124200	11480506	1988	1988	1988	1988	0
392	20250116	124100	11480506	1988	1988	1988	1988	0
393	20250116	124000	11480506	1988	1988	1988	1988	0
394	20250116	123900	11480506	1988	1988	1988	1988	0
395	20250116	123800	11480506	1988	1988	1988	1988	0
396	20250116	123700	11480506	1988	1988	1988	1988	0
397	20250116	123600	11480506	1988	1988	1988	1988	0
398	20250116	123500	11480506	1988	1988	1988	1988	0
399	20250116	123400	11480506	1988	1988	1988	1988	0
400	20250116	123300	11480506	1988	1988	1988	1988	0
401	20250116	123200	11480506	1988	1988	1988	1988	0
402	20250116	123100	11480506	1988	1988	1988	1988	0
403	20250116	123000	11480506	1988	1988	1988	1988	0
404	20250116	122900	11480506	1988	1988	1988	1988	1000
405	20250116	122800	9492506	2000	2000	2000	2000	0
406	20250116	122700	9492506	2000	2000	2000	2000	0
407	20250116	122600	9492506	2000	2000	2000	2000	0
408	20250116	122500	9492506	2000	2000	2000	2000	0
409	20250116	122400	9492506	2000	2000	2000	2000	0
410	20250116	122300	9492506	2000	2000	2000	2000	0
411	20250116	122200	9492506	2000	2000	2000	2000	0
412	20250116	122100	9492506	2000	2000	2000	2000	0
413	20250116	122000	9492506	2000	2000	2000	2000	0
414	20250116	121900	9492506	2000	2000	2000	2000	0
415	20250116	121800	9492506	2000	2000	2000	2000	0
416	20250116	121700	9492506	2000	2000	2000	2000	0
417	20250116	121600	9492506	2000	2000	2000	2000	0
418	20250116	121500	9492506	2000	2000	2000	2000	0
419	20250116	121400	9492506	2000	2000	2000	2000	0
420	20250116	121300	9492506	2000	2000	2000	2000	0
421	20250116	121200	9492506	2000	2000	2000	2000	0
422	20250116	121100	9492506	2000	2000	2000	2000	0
423	20250116	121000	9492506	2000	2000	2000	2000	0
424	20250116	120900	9492506	2000	2000	2000	2000	0
425	20250116	120800	9492506	2000	2000	2000	2000	0
426	20250116	120700	9492506	2000	2000	2000	2000	0
427	20250116	120600	9492506	2000	2000	2000	2000	0
428	20250116	120500	9492506	2000	2000	2000	2000	0
429	20250116	120400	9492506	2000	2000	2000	2000	0
430	20250116	120300	9492506	2000	2000	2000	2000	0
431	20250116	120200	9492506	2000	2000	2000	2000	0
432	20250116	120100	9492506	2000	2000	2000	2000	7
433	20250116	120000	9478506	2000	2000	2000	2000	14
434	20250116	115900	9450506	2000	2000	2000	2000	0
435	20250116	115800	9450506	2000	2000	2000	2000	0
436	20250116	115700	9450506	2000	2000	2000	2000	0
437	20250116	115600	9450506	2000	2000	2000	2000	0
438	20250116	115500	9450506	2000	1999	2000	1999	79
439	20250116	115400	9292510	1985	1985	1985	1985	0
440	20250116	115300	9292510	1985	1985	1985	1985	0
441	20250116	115200	9292510	1985	1985	1985	1985	0
442	20250116	115100	9292510	1985	1985	1985	1985	0
443	20250116	115000	9292510	1985	1985	1985	1985	0
444	20250116	114900	9292510	1985	1985	1985	1985	0
445	20250116	114800	9292510	1985	1985	1985	1985	0
446	20250116	114700	9292510	1985	1985	1985	1985	0
447	20250116	114600	9292510	1985	1985	1985	1985	0
448	20250116	114500	9292510	1985	1985	1985	1985	0
449	20250116	114400	9292510	1985	1985	1985	1985	0
450	20250116	114300	9292510	1985	1985	1985	1985	0
451	20250116	114200	9292510	1985	1985	1985	1985	0
452	20250116	114100	9292510	1985	1985	1985	1985	0
453	20250116	114000	9292510	1985	1985	1985	1985	0
454	20250116	113900	9292510	1985	1985	1985	1985	0
455	20250116	113800	9292510	1985	1985	1985	1985	0
456	20250116	113700	9292510	1985	1985	1985	1985	0
457	20250116	113600	9292510	1985	1985	1985	1985	0
458	20250116	113500	9292510	1985	1985	1985	1985	0
459	20250116	113400	9292510	1985	1985	1985	1985	0
460	20250116	113300	9292510	1985	1985	1985	1985	0
461	20250116	113200	9292510	1985	1985	1985	1985	0
462	20250116	113100	9292510	1985	1985	1985	1985	0
463	20250116	113000	9292510	1985	1985	1985	1985	0
464	20250116	112900	9292510	1985	1985	1985	1985	0
465	20250116	112800	9292510	1985	1985	1985	1985	0
466	20250116	112700	9292510	1985	1985	1985	1985	0
467	20250116	112600	9292510	1985	1985	1985	1985	0
468	20250116	112500	9292510	1985	1985	1985	1985	0
469	20250116	112400	9292510	1985	1985	1985	1985	0
470	20250116	112300	9292510	1985	1985	1985	1985	0
471	20250116	112200	9292510	1985	1985	1985	1985	0
472	20250116	112100	9292510	1985	1985	1985	1985	0
473	20250116	112000	9292510	1985	1985	1985	1985	0
474	20250116	111900	9292510	1985	1985	1985	1985	0
475	20250116	111800	9292510	1985	1985	1985	1985	0
476	20250116	111700	9292510	1985	1985	1985	1985	0
477	20250116	111600	9292510	1985	1985	1985	1985	0
478	20250116	111500	9292510	1985	1985	1985	1985	0
479	20250116	111400	9292510	1985	1985	1985	1985	0
480	20250116	111300	9292510	1985	1985	1985	1985	0
481	20250116	111200	9292510	1985	1985	1985	1985	0
482	20250116	111100	9292510	1985	1985	1985	1985	0
483	20250116	111000	9292510	1985	1985	1985	1985	0
484	20250116	110900	9292510	1985	1985	1985	1985	0
485	20250116	110800	9292510	1985	1985	1985	1985	0
486	20250116	110700	9292510	1985	1985	1985	1985	0
487	20250116	110600	9292510	1985	1985	1985	1985	0
488	20250116	110500	9292510	1985	1985	1985	1985	0
489	20250116	110400	9292510	1985	1985	1985	1985	0
490	20250116	110300	9292510	1985	1985	1985	1985	0
491	20250116	110200	9292510	1985	1985	1985	1985	0
492	20250116	110100	9292510	1985	1985	1985	1985	0
493	20250116	110000	9292510	1985	1985	1985	1985	0
494	20250116	105900	9292510	1985	1985	1985	1985	0
495	20250116	105800	9292510	1985	1985	1985	1985	0
496	20250116	105700	9292510	1985	1985	1985	1985	0
497	20250116	105600	9292510	1985	1985	1985	1985	0
498	20250116	105500	9292510	1985	1985	1985	1985	0
499	20250116	105400	9292510	1985	1985	1985	1985	0
500	20250116	105300	9292510	1985	1985	1985	1985	0
501	20250116	105200	9292510	1985	1985	1985	1985	0
502	20250116	105100	9292510	1985	1985	1985	1985	0
503	20250116	105000	9292510	1985	1985	1985	1985	0
504	20250116	104900	9292510	1985	1985	1985	1985	0
505	20250116	104800	9292510	1985	1985	1985	1985	0
506	20250116	104700	9292510	1985	1985	1985	1985	0
507	20250116	104600	9292510	1985	1985	1985	1985	0
508	20250116	104500	9292510	1985	1985	1985	1985	0
509	20250116	104400	9292510	1985	1985	1985	1985	0
510	20250116	104300	9292510	1985	1985	1985	1985	0
511	20250116	104200	9292510	1985	1985	1985	1985	0
512	20250116	104100	9292510	1985	1985	1985	1985	0
513	20250116	104000	9292510	1985	1985	1985	1985	0
514	20250116	103900	9292510	1985	1985	1985	1985	0
515	20250116	103800	9292510	1985	1985	1985	1985	0
516	20250116	103700	9292510	1985	1985	1985	1985	0
517	20250116	103600	9292510	1985	1985	1985	1985	0
518	20250116	103500	9292510	1985	1985	1985	1985	0
519	20250116	103400	9292510	1985	1985	1985	1985	0
520	20250116	103300	9292510	1985	1985	1985	1985	0
521	20250116	103200	9292510	1985	1985	1985	1985	0
522	20250116	103100	9292510	1985	1985	1985	1985	0
523	20250116	103000	9292510	1985	1985	1985	1985	0
524	20250116	102900	9292510	1985	1985	1985	1985	0
525	20250116	102800	9292510	1985	1985	1985	1985	0
526	20250116	102700	9292510	1985	1985	1985	1985	0
527	20250116	102600	9292510	1985	1985	1985	1985	0
528	20250116	102500	9292510	1985	1985	1985	1985	0
529	20250116	102400	9292510	1985	1985	1985	1985	0
530	20250116	102300	9292510	1985	1985	1985	1985	0
531	20250116	102200	9292510	1985	1985	1985	1985	0
532	20250116	102100	9292510	1985	1985	1985	1985	0
533	20250116	102000	9292510	1985	1985	1985	1985	0
534	20250116	101900	9292510	1985	1986	1986	1985	2300
535	20250116	101800	4726710	1987	1987	1987	1987	0
536	20250116	101700	4726710	1987	1987	1987	1987	0
537	20250116	101600	4726710	1987	1987	1987	1987	26
538	20250116	101500	4675048	2000	2000	2000	2000	34
539	20250116	101400	4607048	2000	2000	2000	2000	500
540	20250116	101300	3607048	2000	2000	2000	2000	0
541	20250116	101200	3607048	2000	2000	2000	2000	0
542	20250116	101100	3607048	2000	2000	2000	2000	0
543	20250116	101000	3607048	2000	2000	2000	2000	0
544	20250116	100900	3607048	2000	2000	2000	2000	0
545	20250116	100800	3607048	2000	2000	2000	2000	0
546	20250116	100700	3607048	2000	2000	2000	2000	0
547	20250116	100600	3607048	2000	2000	2000	2000	0
548	20250116	100500	3607048	2000	2000	2000	2000	0
549	20250116	100400	3607048	2000	2000	2000	2000	0
550	20250116	100300	3607048	2000	2000	2000	2000	0
551	20250116	100200	3607048	2000	2000	2000	2000	0
552	20250116	100100	3607048	2000	2000	2000	2000	0
553	20250116	100000	3607048	2000	2000	2000	2000	0
554	20250116	095900	3607048	2000	2000	2000	2000	0
555	20250116	095800	3607048	2000	2000	2000	2000	0
556	20250116	095700	3607048	2000	2000	2000	2000	0
557	20250116	095600	3607048	2000	2000	2000	2000	0
558	20250116	095500	3607048	2000	2000	2000	2000	0
559	20250116	095400	3607048	2000	2000	2000	2000	0
560	20250116	095300	3607048	2000	2000	2000	2000	0
561	20250116	095200	3607048	2000	2000	2000	2000	10
562	20250116	095100	3587048	2000	2000	2000	2000	0
563	20250116	095000	3587048	2000	2000	2000	2000	0
564	20250116	094900	3587048	2000	2000	2000	2000	0
565	20250116	094800	3587048	2000	2000	2000	2000	0
566	20250116	094700	3587048	2000	2000	2000	2000	0
567	20250116	094600	3587048	2000	2000	2000	2000	0
568	20250116	094500	3587048	2000	2000	2000	2000	0
569	20250116	094400	3587048	2000	2000	2000	2000	0
570	20250116	094300	3587048	2000	2000	2000	2000	0
571	20250116	094200	3587048	2000	2000	2000	2000	0
572	20250116	094100	3587048	2000	2000	2000	2000	0
573	20250116	094000	3587048	2000	2000	2000	2000	0
574	20250116	093900	3587048	2000	2000	2000	2000	0
575	20250116	093800	3587048	2000	2000	2000	2000	105
576	20250116	093700	3377048	2005	2005	2005	2005	0
577	20250116	093600	3377048	2005	2005	2005	2005	0
578	20250116	093500	3377048	2005	2005	2005	2005	0
579	20250116	093400	3377048	2005	2005	2005	2005	88
580	20250116	093300	3200608	2000	2000	2000	2000	0
581	20250116	093200	3200608	2000	2000	2000	2000	0
582	20250116	093100	3200608	2000	2000	2000	2000	0
583	20250116	093000	3200608	2000	2000	2000	2000	0
584	20250116	092900	3200608	2000	2000	2000	2000	0
585	20250116	092800	3200608	2000	2000	2000	2000	371
586	20250116	092700	2458608	2000	2000	2000	2000	0
587	20250116	092600	2458608	2000	2000	2000	2000	0
588	20250116	092500	2458608	2000	2000	2000	2000	0
589	20250116	092400	2458608	2000	2000	2000	2000	0
590	20250116	092300	2458608	2000	2000	2000	2000	0
591	20250116	092200	2458608	2000	2000	2000	2000	0
592	20250116	092100	2458608	2000	2000	2000	2000	0
593	20250116	092000	2458608	2000	2000	2000	2000	0
594	20250116	091900	2458608	2000	2000	2000	2000	0
595	20250116	091800	2458608	2000	2000	2000	2000	0
596	20250116	091700	2458608	2000	2000	2000	2000	0
597	20250116	091600	2458608	2000	2000	2000	2000	0
598	20250116	091500	2458608	2000	2000	2000	2000	0
599	20250116	091400	2458608	2000	2000	2000	2000	0
600	20250116	091300	2458608	2000	2000	2000	2000	0
601	20250116	091200	2458608	2000	2000	2000	2000	0
602	20250116	091100	2458608	2000	2000	2000	2000	0
603	20250116	091000	2458608	2000	2000	2000	2000	0
604	20250116	090900	2458608	2000	2000	2000	2000	0
605	20250116	090800	2458608	2000	2000	2000	2000	0
606	20250116	090700	2458608	2000	2000	2000	2000	0
607	20250116	090600	2458608	2000	2000	2000	2000	0
608	20250116	090500	2458608	2000	2000	2000	2000	0
609	20250116	090400	2458608	2000	2000	2000	2000	30
610	20250116	090300	2398608	2000	2000	2000	2000	1
611	20250116	090200	2396608	1990	1990	1990	1990	117
612	20250116	090100	2163778	1974	2000	2000	1930	624
613	20250116	090000	928000	2000	2000	2000	2000	464