KissMeData/071850/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195000	4572431	1953	1953	1953	1953	60
3	20250103	194900	4572431	1953	1953	1953	1953	0
4	20250103	194800	4572431	1953	1953	1953	1953	0
5	20250103	194700	4572431	1953	1953	1953	1953	0
6	20250103	194600	4572431	1953	1953	1953	1953	0
7	20250103	194500	4572431	1953	1953	1953	1953	0
8	20250103	194400	4572431	1953	1953	1953	1953	0
9	20250103	194300	4572431	1953	1953	1953	1953	0
10	20250103	194200	4572431	1953	1953	1953	1953	0
11	20250103	194100	4572431	1953	1953	1953	1953	0
12	20250103	194000	4572431	1953	1953	1953	1953	0
13	20250103	193900	4572431	1953	1953	1953	1953	0
14	20250103	193800	4572431	1953	1953	1953	1953	0
15	20250103	193700	4572431	1953	1953	1953	1953	0
16	20250103	193600	4572431	1953	1953	1953	1953	0
17	20250103	193500	4572431	1953	1953	1953	1953	0
18	20250103	193400	4572431	1953	1953	1953	1953	0
19	20250103	193300	4572431	1953	1953	1953	1953	0
20	20250103	193200	4572431	1953	1953	1953	1953	0
21	20250103	193100	4572431	1953	1953	1953	1953	0
22	20250103	193000	4572431	1953	1953	1953	1953	0
23	20250103	192900	4572431	1953	1953	1953	1953	0
24	20250103	192800	4572431	1953	1953	1953	1953	0
25	20250103	192700	4572431	1953	1953	1953	1953	0
26	20250103	192600	4572431	1953	1953	1953	1953	0
27	20250103	192500	4572431	1953	1953	1953	1953	0
28	20250103	192400	4572431	1953	1953	1953	1953	0
29	20250103	192300	4572431	1953	1953	1953	1953	0
30	20250103	192200	4572431	1953	1953	1953	1953	0
31	20250103	192100	4572431	1953	1953	1953	1953	0
32	20250103	192000	4572431	1953	1953	1953	1953	60
33	20250103	191900	4572431	1953	1953	1953	1953	0
34	20250103	191800	4572431	1953	1953	1953	1953	0
35	20250103	191700	4572431	1953	1953	1953	1953	0
36	20250103	191600	4572431	1953	1953	1953	1953	0
37	20250103	191500	4572431	1953	1953	1953	1953	0
38	20250103	191400	4572431	1953	1953	1953	1953	0
39	20250103	191300	4572431	1953	1953	1953	1953	0
40	20250103	191200	4572431	1953	1953	1953	1953	0
41	20250103	191100	4572431	1953	1953	1953	1953	0
42	20250103	191000	4572431	1953	1953	1953	1953	0
43	20250103	190900	4572431	1953	1953	1953	1953	0
44	20250103	190800	4572431	1953	1953	1953	1953	0
45	20250103	190700	4572431	1953	1953	1953	1953	0
46	20250103	190600	4572431	1953	1953	1953	1953	0
47	20250103	190500	4572431	1953	1953	1953	1953	0
48	20250103	190400	4572431	1953	1953	1953	1953	0
49	20250103	190300	4572431	1953	1953	1953	1953	0
50	20250103	190200	4572431	1953	1953	1953	1953	0
51	20250103	190100	4572431	1953	1953	1953	1953	0
52	20250103	190000	4572431	1953	1953	1953	1953	0
53	20250103	185900	4572431	1953	1953	1953	1953	0
54	20250103	185800	4572431	1953	1953	1953	1953	0
55	20250103	185700	4572431	1953	1953	1953	1953	0
56	20250103	185600	4572431	1953	1953	1953	1953	0
57	20250103	185500	4572431	1953	1953	1953	1953	0
58	20250103	185400	4572431	1953	1953	1953	1953	0
59	20250103	185300	4572431	1953	1953	1953	1953	0
60	20250103	185200	4572431	1953	1953	1953	1953	0
61	20250103	185100	4572431	1953	1953	1953	1953	0
62	20250103	185000	4572431	1953	1953	1953	1953	60
63	20250103	184900	4572431	1953	1953	1953	1953	0
64	20250103	184800	4572431	1953	1953	1953	1953	0
65	20250103	184700	4572431	1953	1953	1953	1953	0
66	20250103	184600	4572431	1953	1953	1953	1953	0
67	20250103	184500	4572431	1953	1953	1953	1953	0
68	20250103	184400	4572431	1953	1953	1953	1953	0
69	20250103	184300	4572431	1953	1953	1953	1953	0
70	20250103	184200	4572431	1953	1953	1953	1953	0
71	20250103	184100	4572431	1953	1953	1953	1953	0
72	20250103	184000	4572431	1953	1953	1953	1953	0
73	20250103	183900	4572431	1953	1953	1953	1953	0
74	20250103	183800	4572431	1953	1953	1953	1953	0
75	20250103	183700	4572431	1953	1953	1953	1953	0
76	20250103	183600	4572431	1953	1953	1953	1953	0
77	20250103	183500	4572431	1953	1953	1953	1953	0
78	20250103	183400	4572431	1953	1953	1953	1953	0
79	20250103	183300	4572431	1953	1953	1953	1953	0
80	20250103	183200	4572431	1953	1953	1953	1953	0
81	20250103	183100	4572431	1953	1953	1953	1953	0
82	20250103	183000	4572431	1953	1953	1953	1953	0
83	20250103	182900	4572431	1953	1953	1953	1953	0
84	20250103	182800	4572431	1953	1953	1953	1953	0
85	20250103	182700	4572431	1953	1953	1953	1953	0
86	20250103	182600	4572431	1953	1953	1953	1953	0
87	20250103	182500	4572431	1953	1953	1953	1953	0
88	20250103	182400	4572431	1953	1953	1953	1953	0
89	20250103	182300	4572431	1953	1953	1953	1953	0
90	20250103	182200	4572431	1953	1953	1953	1953	0
91	20250103	182100	4572431	1953	1953	1953	1953	0
92	20250103	182000	4572431	1953	1953	1953	1953	60
93	20250103	181900	4572431	1953	1953	1953	1953	0
94	20250103	181800	4572431	1953	1953	1953	1953	0
95	20250103	181700	4572431	1953	1953	1953	1953	0
96	20250103	181600	4572431	1953	1953	1953	1953	0
97	20250103	181500	4572431	1953	1953	1953	1953	0
98	20250103	181400	4572431	1953	1953	1953	1953	0
99	20250103	181300	4572431	1953	1953	1953	1953	0
100	20250103	181200	4572431	1953	1953	1953	1953	0
101	20250103	181100	4572431	1953	1953	1953	1953	0
102	20250103	181000	4572431	1953	1953	1953	1953	0
103	20250103	180900	4572431	1953	1953	1953	1953	0
104	20250103	180800	4572431	1953	1953	1953	1953	0
105	20250103	180700	4572431	1953	1953	1953	1953	0
106	20250103	180600	4572431	1953	1953	1953	1953	0
107	20250103	180500	4572431	1953	1953	1953	1953	0
108	20250103	180400	4572431	1953	1953	1953	1953	0
109	20250103	180300	4572431	1953	1953	1953	1953	0
110	20250103	180200	4572431	1953	1953	1953	1953	0
111	20250103	180100	4572431	1953	1953	1953	1953	0
112	20250103	180000	4572431	1953	1953	1953	1953	0
113	20250103	175900	4572431	1953	1953	1953	1953	0
114	20250103	175800	4572431	1953	1953	1953	1953	0
115	20250103	175700	4572431	1953	1953	1953	1953	0
116	20250103	175600	4572431	1953	1953	1953	1953	0
117	20250103	175500	4572431	1953	1953	1953	1953	0
118	20250103	175400	4572431	1953	1953	1953	1953	0
119	20250103	175300	4572431	1953	1953	1953	1953	0
120	20250103	175200	4572431	1953	1953	1953	1953	0
121	20250103	175100	4572431	1953	1953	1953	1953	0
122	20250103	175000	4572431	1953	1953	1953	1953	60
123	20250103	174900	4572431	1953	1953	1953	1953	0
124	20250103	174800	4572431	1953	1953	1953	1953	0
125	20250103	174700	4572431	1953	1953	1953	1953	0
126	20250103	174600	4572431	1953	1953	1953	1953	0
127	20250103	174500	4572431	1953	1953	1953	1953	0
128	20250103	174400	4572431	1953	1953	1953	1953	0
129	20250103	174300	4572431	1953	1953	1953	1953	0
130	20250103	174200	4572431	1953	1953	1953	1953	0
131	20250103	174100	4572431	1953	1953	1953	1953	0
132	20250103	174000	4572431	1953	1953	1953	1953	0
133	20250103	173900	4572431	1953	1953	1953	1953	0
134	20250103	173800	4572431	1953	1953	1953	1953	0
135	20250103	173700	4572431	1953	1953	1953	1953	0
136	20250103	173600	4572431	1953	1953	1953	1953	0
137	20250103	173500	4572431	1953	1953	1953	1953	0
138	20250103	173400	4572431	1953	1953	1953	1953	0
139	20250103	173300	4572431	1953	1953	1953	1953	0
140	20250103	173200	4572431	1953	1953	1953	1953	0
141	20250103	173100	4572431	1953	1953	1953	1953	0
142	20250103	173000	4572431	1953	1953	1953	1953	0
143	20250103	172900	4572431	1953	1953	1953	1953	0
144	20250103	172800	4572431	1953	1953	1953	1953	0
145	20250103	172700	4572431	1953	1953	1953	1953	0
146	20250103	172600	4572431	1953	1953	1953	1953	0
147	20250103	172500	4572431	1953	1953	1953	1953	0
148	20250103	172400	4572431	1953	1953	1953	1953	0
149	20250103	172300	4572431	1953	1953	1953	1953	0
150	20250103	172200	4572431	1953	1953	1953	1953	0
151	20250103	172100	4572431	1953	1953	1953	1953	0
152	20250103	172000	4572431	1953	1953	1953	1953	60
153	20250103	171900	4572431	1953	1953	1953	1953	0
154	20250103	171800	4572431	1953	1953	1953	1953	0
155	20250103	171700	4572431	1953	1953	1953	1953	0
156	20250103	171600	4572431	1953	1953	1953	1953	0
157	20250103	171500	4572431	1953	1953	1953	1953	0
158	20250103	171400	4572431	1953	1953	1953	1953	0
159	20250103	171300	4572431	1953	1953	1953	1953	0
160	20250103	171200	4572431	1953	1953	1953	1953	0
161	20250103	171100	4572431	1953	1953	1953	1953	0
162	20250103	171000	4572431	1953	1953	1953	1953	0
163	20250103	170900	4572431	1953	1953	1953	1953	0
164	20250103	170800	4572431	1953	1953	1953	1953	0
165	20250103	170700	4572431	1953	1953	1953	1953	0
166	20250103	170600	4572431	1953	1953	1953	1953	0
167	20250103	170500	4572431	1953	1953	1953	1953	0
168	20250103	170400	4572431	1953	1953	1953	1953	0
169	20250103	170300	4572431	1953	1953	1953	1953	0
170	20250103	170200	4572431	1953	1953	1953	1953	0
171	20250103	170100	4572431	1953	1953	1953	1953	0
172	20250103	170000	4572431	1953	1953	1953	1953	0
173	20250103	165900	4572431	1953	1953	1953	1953	0
174	20250103	165800	4572431	1953	1953	1953	1953	0
175	20250103	165700	4572431	1953	1953	1953	1953	0
176	20250103	165600	4572431	1953	1953	1953	1953	0
177	20250103	165500	4572431	1953	1953	1953	1953	0
178	20250103	165400	4572431	1953	1953	1953	1953	0
179	20250103	165300	4572431	1953	1953	1953	1953	0
180	20250103	165200	4572431	1953	1953	1953	1953	0
181	20250103	165100	4572431	1953	1953	1953	1953	0
182	20250103	165000	4572431	1953	1953	1953	1953	60
183	20250103	164900	4572431	1953	1953	1953	1953	0
184	20250103	164800	4572431	1953	1953	1953	1953	0
185	20250103	164700	4572431	1953	1953	1953	1953	0
186	20250103	164600	4572431	1953	1953	1953	1953	0
187	20250103	164500	4572431	1953	1953	1953	1953	0
188	20250103	164400	4572431	1953	1953	1953	1953	0
189	20250103	164300	4572431	1953	1953	1953	1953	0
190	20250103	164200	4572431	1953	1953	1953	1953	0
191	20250103	164100	4572431	1953	1953	1953	1953	0
192	20250103	164000	4572431	1953	1953	1953	1953	0
193	20250103	163900	4572431	1953	1953	1953	1953	0
194	20250103	163800	4572431	1953	1953	1953	1953	0
195	20250103	163700	4572431	1953	1953	1953	1953	0
196	20250103	163600	4572431	1953	1953	1953	1953	0
197	20250103	163500	4572431	1953	1953	1953	1953	0
198	20250103	163400	4572431	1953	1953	1953	1953	0
199	20250103	163300	4572431	1953	1953	1953	1953	0
200	20250103	163200	4572431	1953	1953	1953	1953	0
201	20250103	163100	4572431	1953	1953	1953	1953	0
202	20250103	163000	4572431	1953	1953	1953	1953	0
203	20250103	162900	4572431	1953	1953	1953	1953	0
204	20250103	162800	4572431	1953	1953	1953	1953	0
205	20250103	162700	4572431	1953	1953	1953	1953	0
206	20250103	162600	4572431	1953	1953	1953	1953	0
207	20250103	162500	4572431	1953	1953	1953	1953	0
208	20250103	162400	4572431	1953	1953	1953	1953	0
209	20250103	162300	4572431	1953	1953	1953	1953	0
210	20250103	162200	4572431	1953	1953	1953	1953	0
211	20250103	162100	4572431	1953	1953	1953	1953	0
212	20250103	162000	4572431	1953	1953	1953	1953	60
213	20250103	161900	4572431	1953	1953	1953	1953	0
214	20250103	161800	4572431	1953	1953	1953	1953	0
215	20250103	161700	4572431	1953	1953	1953	1953	0
216	20250103	161600	4572431	1953	1953	1953	1953	0
217	20250103	161500	4572431	1953	1953	1953	1953	0
218	20250103	161400	4572431	1953	1953	1953	1953	0
219	20250103	161300	4572431	1953	1953	1953	1953	0
220	20250103	161200	4572431	1953	1953	1953	1953	0
221	20250103	161100	4572431	1953	1953	1953	1953	0
222	20250103	161000	4572431	1953	1953	1953	1953	0
223	20250103	160900	4572431	1953	1953	1953	1953	0
224	20250103	160800	4572431	1953	1953	1953	1953	0
225	20250103	160700	4572431	1953	1953	1953	1953	0
226	20250103	160600	4572431	1953	1953	1953	1953	0
227	20250103	160500	4572431	1953	1953	1953	1953	0
228	20250103	160400	4572431	1953	1953	1953	1953	0
229	20250103	160300	4572431	1953	1953	1953	1953	0
230	20250103	160200	4572431	1953	1953	1953	1953	0
231	20250103	160100	4572431	1953	1953	1953	1953	0
232	20250103	160000	4572431	1953	1953	1953	1953	0
233	20250103	155900	4572431	1953	1953	1953	1953	0
234	20250103	155800	4572431	1953	1953	1953	1953	0
235	20250103	155700	4572431	1953	1953	1953	1953	0
236	20250103	155600	4572431	1953	1953	1953	1953	0
237	20250103	155500	4572431	1953	1953	1953	1953	0
238	20250103	155400	4572431	1953	1953	1953	1953	0
239	20250103	155300	4572431	1953	1953	1953	1953	0
240	20250103	155200	4572431	1953	1953	1953	1953	0
241	20250103	155100	4572431	1953	1953	1953	1953	0
242	20250103	155000	4572431	1953	1953	1953	1953	60
243	20250103	154900	4572431	1953	1953	1953	1953	0
244	20250103	154800	4572431	1953	1953	1953	1953	0
245	20250103	154700	4572431	1953	1953	1953	1953	0
246	20250103	154600	4572431	1953	1953	1953	1953	0
247	20250103	154500	4572431	1953	1953	1953	1953	0
248	20250103	154400	4572431	1953	1953	1953	1953	0
249	20250103	154300	4572431	1953	1953	1953	1953	0
250	20250103	154200	4572431	1953	1953	1953	1953	0
251	20250103	154100	4572431	1953	1953	1953	1953	0
252	20250103	154000	4572431	1953	1953	1953	1953	0
253	20250103	153900	4572431	1953	1953	1953	1953	0
254	20250103	153800	4572431	1953	1953	1953	1953	0
255	20250103	153700	4572431	1953	1953	1953	1953	0
256	20250103	153600	4572431	1953	1953	1953	1953	0
257	20250103	153500	4572431	1953	1953	1953	1953	0
258	20250103	153400	4572431	1953	1953	1953	1953	0
259	20250103	153300	4572431	1953	1953	1953	1953	0
260	20250103	153200	4572431	1953	1953	1953	1953	0
261	20250103	153100	4572431	1953	1953	1953	1953	0
262	20250103	153000	4572431	1953	1953	1953	1953	60
263	20250103	152900	4455251	1990	1990	1990	1990	0
264	20250103	152800	4455251	1990	1990	1990	1990	0
265	20250103	152700	4455251	1990	1990	1990	1990	0
266	20250103	152600	4455251	1990	1990	1990	1990	0
267	20250103	152500	4455251	1990	1990	1990	1990	0
268	20250103	152400	4455251	1990	1990	1990	1990	0
269	20250103	152300	4455251	1990	1990	1990	1990	0
270	20250103	152200	4455251	1990	1990	1990	1990	0
271	20250103	152100	4455251	1990	1990	1990	1990	0
272	20250103	152000	4455251	1990	1990	1990	1990	0
273	20250103	151900	4455251	1990	1984	1990	1984	60
274	20250103	151800	4335959	1991	1991	1991	1991	0
275	20250103	151700	4335959	1991	1991	1991	1991	0
276	20250103	151600	4335959	1991	1991	1991	1991	0
277	20250103	151500	4335959	1991	1991	1991	1991	0
278	20250103	151400	4335959	1991	1991	1991	1991	0
279	20250103	151300	4335959	1991	1991	1991	1991	0
280	20250103	151200	4335959	1991	1991	1991	1991	0
281	20250103	151100	4335959	1991	1991	1991	1991	0
282	20250103	151000	4335959	1991	1991	1991	1991	0
283	20250103	150900	4335959	1991	1991	1991	1991	0
284	20250103	150800	4335959	1991	1991	1991	1991	0
285	20250103	150700	4335959	1991	1991	1991	1991	0
286	20250103	150600	4335959	1991	1991	1991	1991	0
287	20250103	150500	4335959	1991	1991	1991	1991	0
288	20250103	150400	4335959	1991	1991	1991	1991	0
289	20250103	150300	4335959	1991	1991	1991	1991	0
290	20250103	150200	4335959	1991	1991	1991	1991	0
291	20250103	150100	4335959	1991	1991	1991	1991	0
292	20250103	150000	4335959	1991	1991	1991	1991	0
293	20250103	145900	4335959	1991	1991	1991	1991	0
294	20250103	145800	4335959	1991	1991	1991	1991	0
295	20250103	145700	4335959	1991	1991	1991	1991	0
296	20250103	145600	4335959	1991	1991	1991	1991	0
297	20250103	145500	4335959	1991	1991	1991	1991	0
298	20250103	145400	4335959	1991	1991	1991	1991	0
299	20250103	145300	4335959	1991	1991	1991	1991	0
300	20250103	145200	4335959	1991	1991	1991	1991	0
301	20250103	145100	4335959	1991	1991	1991	1991	0
302	20250103	145000	4335959	1991	1991	1991	1991	0
303	20250103	144900	4335959	1991	1991	1991	1991	0
304	20250103	144800	4335959	1991	1991	1991	1991	0
305	20250103	144700	4335959	1991	1991	1991	1991	0
306	20250103	144600	4335959	1991	1991	1991	1991	0
307	20250103	144500	4335959	1991	1991	1991	1991	0
308	20250103	144400	4335959	1991	1991	1991	1991	0
309	20250103	144300	4335959	1991	1991	1991	1991	0
310	20250103	144200	4335959	1991	1991	1991	1991	0
311	20250103	144100	4335959	1991	1991	1991	1991	0
312	20250103	144000	4335959	1991	1991	1991	1991	0
313	20250103	143900	4335959	1991	1991	1991	1991	0
314	20250103	143800	4335959	1991	1991	1991	1991	0
315	20250103	143700	4335959	1991	1991	1991	1991	0
316	20250103	143600	4335959	1991	1991	1991	1991	0
317	20250103	143500	4335959	1991	1991	1991	1991	0
318	20250103	143400	4335959	1991	1991	1991	1991	0
319	20250103	143300	4335959	1991	1991	1991	1991	0
320	20250103	143200	4335959	1991	1991	1991	1991	0
321	20250103	143100	4335959	1991	1991	1991	1991	0
322	20250103	143000	4335959	1991	1991	1991	1991	0
323	20250103	142900	4335959	1991	1991	1991	1991	0
324	20250103	142800	4335959	1991	1991	1991	1991	0
325	20250103	142700	4335959	1991	1991	1991	1991	0
326	20250103	142600	4335959	1991	1991	1991	1991	0
327	20250103	142500	4335959	1991	1991	1991	1991	0
328	20250103	142400	4335959	1991	1991	1991	1991	0
329	20250103	142300	4335959	1991	1991	1991	1991	0
330	20250103	142200	4335959	1991	1991	1991	1991	0
331	20250103	142100	4335959	1991	1991	1991	1991	0
332	20250103	142000	4335959	1991	1991	1991	1991	0
333	20250103	141900	4335959	1991	1991	1991	1991	0
334	20250103	141800	4335959	1991	1991	1991	1991	0
335	20250103	141700	4335959	1991	1991	1991	1991	0
336	20250103	141600	4335959	1991	1991	1991	1991	0
337	20250103	141500	4335959	1991	1991	1991	1991	0
338	20250103	141400	4335959	1991	1991	1991	1991	0
339	20250103	141300	4335959	1991	1991	1991	1991	0
340	20250103	141200	4335959	1991	1991	1991	1991	0
341	20250103	141100	4335959	1991	1991	1991	1991	1
342	20250103	141000	4333968	1955	1955	1955	1955	0
343	20250103	140900	4333968	1955	1955	1955	1955	0
344	20250103	140800	4333968	1955	1955	1955	1955	3
345	20250103	140700	4328103	1996	1996	1996	1996	108
346	20250103	140600	4112535	1996	1996	1996	1996	0
347	20250103	140500	4112535	1996	1996	1996	1996	0
348	20250103	140400	4112535	1996	1996	1996	1996	0
349	20250103	140300	4112535	1996	1996	1996	1996	0
350	20250103	140200	4112535	1996	1996	1996	1996	0
351	20250103	140100	4112535	1996	1996	1996	1996	0
352	20250103	140000	4112535	1996	1996	1996	1996	0
353	20250103	135900	4112535	1996	1996	1996	1996	0
354	20250103	135800	4112535	1996	1996	1996	1996	0
355	20250103	135700	4112535	1996	1996	1996	1996	0
356	20250103	135600	4112535	1996	1996	1996	1996	0
357	20250103	135500	4112535	1996	1996	1996	1996	0
358	20250103	135400	4112535	1996	1996	1996	1996	0
359	20250103	135300	4112535	1996	1996	1996	1996	0
360	20250103	135200	4112535	1996	1996	1996	1996	0
361	20250103	135100	4112535	1996	1996	1996	1996	0
362	20250103	135000	4112535	1996	1996	1996	1996	0
363	20250103	134900	4112535	1996	1996	1996	1996	0
364	20250103	134800	4112535	1996	1996	1996	1996	0
365	20250103	134700	4112535	1996	1996	1996	1996	0
366	20250103	134600	4112535	1996	1996	1996	1996	0
367	20250103	134500	4112535	1996	1996	1996	1996	0
368	20250103	134400	4112535	1996	1996	1996	1996	0
369	20250103	134300	4112535	1996	1996	1996	1996	0
370	20250103	134200	4112535	1996	1996	1996	1996	0
371	20250103	134100	4112535	1996	1996	1996	1996	0
372	20250103	134000	4112535	1996	1996	1996	1996	0
373	20250103	133900	4112535	1996	1996	1996	1996	0
374	20250103	133800	4112535	1996	1996	1996	1996	0
375	20250103	133700	4112535	1996	1996	1996	1996	0
376	20250103	133600	4112535	1996	1996	1996	1996	0
377	20250103	133500	4112535	1996	1996	1996	1996	0
378	20250103	133400	4112535	1996	1996	1996	1996	0
379	20250103	133300	4112535	1996	1996	1996	1996	0
380	20250103	133200	4112535	1996	1996	1996	1996	0
381	20250103	133100	4112535	1996	1996	1996	1996	0
382	20250103	133000	4112535	1996	1996	1996	1996	0
383	20250103	132900	4112535	1996	1996	1996	1996	0
384	20250103	132800	4112535	1996	1996	1996	1996	0
385	20250103	132700	4112535	1996	1996	1996	1996	0
386	20250103	132600	4112535	1996	1996	1996	1996	0
387	20250103	132500	4112535	1996	1996	1996	1996	0
388	20250103	132400	4112535	1996	1996	1996	1996	0
389	20250103	132300	4112535	1996	1996	1996	1996	0
390	20250103	132200	4112535	1996	1996	1996	1996	0
391	20250103	132100	4112535	1996	1996	1996	1996	0
392	20250103	132000	4112535	1996	1996	1996	1996	0
393	20250103	131900	4112535	1996	1996	1996	1996	0
394	20250103	131800	4112535	1996	1996	1996	1996	0
395	20250103	131700	4112535	1996	1996	1996	1996	0
396	20250103	131600	4112535	1996	1996	1996	1996	0
397	20250103	131500	4112535	1996	1996	1996	1996	0
398	20250103	131400	4112535	1996	1996	1996	1996	0
399	20250103	131300	4112535	1996	1996	1996	1996	0
400	20250103	131200	4112535	1996	1996	1996	1996	0
401	20250103	131100	4112535	1996	1996	1996	1996	0
402	20250103	131000	4112535	1996	1996	1996	1996	0
403	20250103	130900	4112535	1996	1996	1996	1996	0
404	20250103	130800	4112535	1996	1996	1996	1996	0
405	20250103	130700	4112535	1996	1996	1996	1996	0
406	20250103	130600	4112535	1996	1996	1996	1996	0
407	20250103	130500	4112535	1996	1996	1996	1996	0
408	20250103	130400	4112535	1996	1996	1996	1996	0
409	20250103	130300	4112535	1996	1996	1996	1996	0
410	20250103	130200	4112535	1996	1996	1996	1996	0
411	20250103	130100	4112535	1996	1996	1996	1996	0
412	20250103	130000	4112535	1996	1996	1996	1996	0
413	20250103	125900	4112535	1996	1996	1996	1996	0
414	20250103	125800	4112535	1996	1996	1996	1996	0
415	20250103	125700	4112535	1996	1996	1996	1996	0
416	20250103	125600	4112535	1996	1996	1996	1996	0
417	20250103	125500	4112535	1996	1996	1996	1996	0
418	20250103	125400	4112535	1996	1996	1996	1996	0
419	20250103	125300	4112535	1996	1996	1996	1996	0
420	20250103	125200	4112535	1996	1996	1996	1996	0
421	20250103	125100	4112535	1996	1996	1996	1996	0
422	20250103	125000	4112535	1996	1996	1996	1996	0
423	20250103	124900	4112535	1996	1996	1996	1996	0
424	20250103	124800	4112535	1996	1996	1996	1996	0
425	20250103	124700	4112535	1996	1996	1996	1996	0
426	20250103	124600	4112535	1996	1996	1996	1996	0
427	20250103	124500	4112535	1996	1996	1996	1996	0
428	20250103	124400	4112535	1996	1996	1996	1996	0
429	20250103	124300	4112535	1996	1996	1996	1996	0
430	20250103	124200	4112535	1996	1996	1996	1996	0
431	20250103	124100	4112535	1996	1996	1996	1996	0
432	20250103	124000	4112535	1996	1996	1996	1996	0
433	20250103	123900	4112535	1996	1996	1996	1996	0
434	20250103	123800	4112535	1996	1996	1996	1996	0
435	20250103	123700	4112535	1996	1996	1996	1996	0
436	20250103	123600	4112535	1996	1996	1996	1996	0
437	20250103	123500	4112535	1996	1996	1996	1996	0
438	20250103	123400	4112535	1996	1996	1996	1996	0
439	20250103	123300	4112535	1996	1996	1996	1996	0
440	20250103	123200	4112535	1996	1996	1996	1996	0
441	20250103	123100	4112535	1996	1996	1996	1996	0
442	20250103	123000	4112535	1996	1996	1996	1996	0
443	20250103	122900	4112535	1996	1996	1996	1996	0
444	20250103	122800	4112535	1996	1996	1996	1996	0
445	20250103	122700	4112535	1996	1996	1996	1996	0
446	20250103	122600	4112535	1996	1996	1996	1996	0
447	20250103	122500	4112535	1996	1996	1996	1996	0
448	20250103	122400	4112535	1996	1996	1996	1996	1
449	20250103	122300	4110539	2000	2000	2000	2000	0
450	20250103	122200	4110539	2000	2000	2000	2000	0
451	20250103	122100	4110539	2000	2000	2000	2000	0
452	20250103	122000	4110539	2000	2000	2000	2000	0
453	20250103	121900	4110539	2000	2000	2000	2000	0
454	20250103	121800	4110539	2000	2000	2000	2000	0
455	20250103	121700	4110539	2000	2000	2000	2000	0
456	20250103	121600	4110539	2000	2000	2000	2000	0
457	20250103	121500	4110539	2000	2000	2000	2000	0
458	20250103	121400	4110539	2000	2000	2000	2000	0
459	20250103	121300	4110539	2000	2000	2000	2000	0
460	20250103	121200	4110539	2000	2000	2000	2000	0
461	20250103	121100	4110539	2000	2000	2000	2000	0
462	20250103	121000	4110539	2000	2000	2000	2000	0
463	20250103	120900	4110539	2000	2000	2000	2000	0
464	20250103	120800	4110539	2000	2000	2000	2000	0
465	20250103	120700	4110539	2000	2000	2000	2000	0
466	20250103	120600	4110539	2000	2000	2000	2000	0
467	20250103	120500	4110539	2000	2000	2000	2000	0
468	20250103	120400	4110539	2000	2000	2000	2000	0
469	20250103	120300	4110539	2000	2000	2000	2000	0
470	20250103	120200	4110539	2000	2000	2000	2000	0
471	20250103	120100	4110539	2000	2000	2000	2000	0
472	20250103	120000	4110539	2000	2000	2000	2000	0
473	20250103	115900	4110539	2000	2000	2000	2000	0
474	20250103	115800	4110539	2000	2000	2000	2000	0
475	20250103	115700	4110539	2000	2000	2000	2000	0
476	20250103	115600	4110539	2000	2000	2000	2000	0
477	20250103	115500	4110539	2000	2000	2000	2000	50
478	20250103	115400	4010539	2015	2015	2015	2015	0
479	20250103	115300	4010539	2015	2015	2015	2015	0
480	20250103	115200	4010539	2015	2015	2015	2015	0
481	20250103	115100	4010539	2015	2015	2015	2015	0
482	20250103	115000	4010539	2015	2000	2015	2000	128
483	20250103	114900	3754329	2025	2025	2025	2025	0
484	20250103	114800	3754329	2025	2025	2025	2025	0
485	20250103	114700	3754329	2025	2025	2025	2025	3
486	20250103	114600	3748254	2050	2050	2050	2050	1
487	20250103	114500	3746204	2080	2080	2080	2080	0
488	20250103	114400	3746204	2080	1985	2080	1985	2
489	20250103	114300	3742139	1985	1985	1985	1985	0
490	20250103	114200	3742139	1985	1985	1985	1985	0
491	20250103	114100	3742139	1985	1985	1985	1985	0
492	20250103	114000	3742139	1985	1985	1985	1985	0
493	20250103	113900	3742139	1985	1985	1985	1985	0
494	20250103	113800	3742139	1985	1985	1985	1985	0
495	20250103	113700	3742139	1985	1985	1985	1985	0
496	20250103	113600	3742139	1985	1985	1985	1985	0
497	20250103	113500	3742139	1985	1985	1985	1985	61
498	20250103	113400	3621054	1972	1972	1972	1972	0
499	20250103	113300	3621054	1972	1972	1972	1972	0
500	20250103	113200	3621054	1972	1972	1972	1972	0
501	20250103	113100	3621054	1972	1972	1972	1972	0
502	20250103	113000	3621054	1972	1972	1972	1972	0
503	20250103	112900	3621054	1972	1972	1972	1972	0
504	20250103	112800	3621054	1972	1972	1972	1972	0
505	20250103	112700	3621054	1972	1972	1972	1972	0
506	20250103	112600	3621054	1972	1972	1972	1972	0
507	20250103	112500	3621054	1972	1972	1972	1972	0
508	20250103	112400	3621054	1972	1972	1972	1972	0
509	20250103	112300	3621054	1972	1972	1972	1972	0
510	20250103	112200	3621054	1972	1972	1972	1972	0
511	20250103	112100	3621054	1972	1972	1972	1972	0
512	20250103	112000	3621054	1972	1972	1972	1972	0
513	20250103	111900	3621054	1972	1972	1972	1972	0
514	20250103	111800	3621054	1972	1972	1972	1972	0
515	20250103	111700	3621054	1972	1972	1972	1972	0
516	20250103	111600	3621054	1972	1972	1972	1972	0
517	20250103	111500	3621054	1972	1972	1972	1972	0
518	20250103	111400	3621054	1972	1972	1972	1972	0
519	20250103	111300	3621054	1972	1972	1972	1972	0
520	20250103	111200	3621054	1972	1972	1972	1972	0
521	20250103	111100	3621054	1972	1972	1972	1972	0
522	20250103	111000	3621054	1972	1972	1972	1972	0
523	20250103	110900	3621054	1972	1972	1972	1972	0
524	20250103	110800	3621054	1972	1972	1972	1972	0
525	20250103	110700	3621054	1972	1972	1972	1972	0
526	20250103	110600	3621054	1972	1972	1972	1972	0
527	20250103	110500	3621054	1972	1972	1972	1972	0
528	20250103	110400	3621054	1972	1972	1972	1972	0
529	20250103	110300	3621054	1972	1970	1972	1970	1018
530	20250103	110200	1614137	1971	1971	1971	1971	0
531	20250103	110100	1614137	1971	1963	1971	1963	250
532	20250103	110000	1122018	1950	1950	1950	1950	0
533	20250103	105900	1122018	1950	1950	1950	1950	0
534	20250103	105800	1122018	1950	1950	1950	1950	0
535	20250103	105700	1122018	1950	1950	1950	1950	0
536	20250103	105600	1122018	1950	1950	1950	1950	0
537	20250103	105500	1122018	1950	1950	1950	1950	3
538	20250103	105400	1116168	1970	1970	1970	1970	0
539	20250103	105300	1116168	1970	1970	1970	1970	0
540	20250103	105200	1116168	1970	1970	1970	1970	0
541	20250103	105100	1116168	1970	1970	1970	1970	0
542	20250103	105000	1116168	1970	1970	1970	1970	0
543	20250103	104900	1116168	1970	1970	1970	1970	0
544	20250103	104800	1116168	1970	1970	1970	1970	0
545	20250103	104700	1116168	1970	1970	1970	1970	0
546	20250103	104600	1116168	1970	1970	1970	1970	0
547	20250103	104500	1116168	1970	1970	1970	1970	0
548	20250103	104400	1116168	1970	1970	1970	1970	0
549	20250103	104300	1116168	1970	1970	1970	1970	0
550	20250103	104200	1116168	1970	1970	1970	1970	0
551	20250103	104100	1116168	1970	1970	1970	1970	0
552	20250103	104000	1116168	1970	1970	1970	1970	0
553	20250103	103900	1116168	1970	1970	1970	1970	0
554	20250103	103800	1116168	1970	1970	1970	1970	0
555	20250103	103700	1116168	1970	1970	1970	1970	0
556	20250103	103600	1116168	1970	1970	1970	1970	1
557	20250103	103500	1114198	1950	1950	1950	1950	0
558	20250103	103400	1114198	1950	1950	1950	1950	0
559	20250103	103300	1114198	1950	1950	1950	1950	0
560	20250103	103200	1114198	1950	1950	1950	1950	0
561	20250103	103100	1114198	1950	1950	1950	1950	0
562	20250103	103000	1114198	1950	1950	1950	1950	0
563	20250103	102900	1114198	1950	1952	1952	1950	238
564	20250103	102800	650067	1970	1970	1970	1970	0
565	20250103	102700	650067	1970	1970	1970	1970	0
566	20250103	102600	650067	1970	1970	1970	1970	0
567	20250103	102500	650067	1970	1970	1970	1970	0
568	20250103	102400	650067	1970	1970	1970	1970	0
569	20250103	102300	650067	1970	1970	1970	1970	0
570	20250103	102200	650067	1970	1970	1970	1970	0
571	20250103	102100	650067	1970	1970	1970	1970	0
572	20250103	102000	650067	1970	1970	1970	1970	0
573	20250103	101900	650067	1970	1970	1970	1970	0
574	20250103	101800	650067	1970	1970	1970	1970	0
575	20250103	101700	650067	1970	1970	1970	1970	0
576	20250103	101600	650067	1970	1970	1970	1970	1
577	20250103	101500	648097	1970	1970	1970	1970	0
578	20250103	101400	648097	1970	1970	1970	1970	0
579	20250103	101300	648097	1970	1970	1970	1970	0
580	20250103	101200	648097	1970	1970	1970	1970	1
581	20250103	101100	646127	1970	1970	1970	1970	0
582	20250103	101000	646127	1970	1970	1970	1970	0
583	20250103	100900	646127	1970	1970	1970	1970	0
584	20250103	100800	646127	1970	1970	1970	1970	0
585	20250103	100700	646127	1970	1970	1970	1970	0
586	20250103	100600	646127	1970	1970	1970	1970	0
587	20250103	100500	646127	1970	1970	1970	1970	0
588	20250103	100400	646127	1970	1970	1970	1970	1
589	20250103	100300	644157	1952	1952	1952	1952	0
590	20250103	100200	644157	1952	1952	1952	1952	0
591	20250103	100100	644157	1952	1952	1952	1952	0
592	20250103	100000	644157	1952	1952	1952	1952	0
593	20250103	095900	644157	1952	1952	1952	1952	0
594	20250103	095800	644157	1952	1952	1952	1952	0
595	20250103	095700	644157	1952	1952	1952	1952	2
596	20250103	095600	640253	1952	1952	1952	1952	3
597	20250103	095500	634397	1952	1952	1952	1952	0
598	20250103	095400	634397	1952	1952	1952	1952	0
599	20250103	095300	634397	1952	1971	1971	1952	110
600	20250103	095200	417777	1972	1972	1972	1972	0
601	20250103	095100	417777	1972	1972	1972	1972	0
602	20250103	095000	417777	1972	1972	1972	1972	0
603	20250103	094900	417777	1972	1972	1972	1972	0
604	20250103	094800	417777	1972	1972	1972	1972	0
605	20250103	094700	417777	1972	1972	1972	1972	0
606	20250103	094600	417777	1972	1972	1972	1972	0
607	20250103	094500	417777	1972	1972	1972	1972	0
608	20250103	094400	417777	1972	1972	1972	1972	0
609	20250103	094300	417777	1972	1972	1972	1972	0
610	20250103	094200	417777	1972	1972	1972	1972	0
611	20250103	094100	417777	1972	1972	1972	1972	0
612	20250103	094000	417777	1972	1972	1972	1972	0
613	20250103	093900	417777	1972	1972	1972	1972	0
614	20250103	093800	417777	1972	1972	1972	1972	0
615	20250103	093700	417777	1972	1972	1972	1972	0
616	20250103	093600	417777	1972	1972	1972	1972	0
617	20250103	093500	417777	1972	1972	1972	1972	0
618	20250103	093400	417777	1972	1972	1972	1972	0
619	20250103	093300	417777	1972	1972	1972	1972	0
620	20250103	093200	417777	1972	1972	1972	1972	0
621	20250103	093100	417777	1972	1972	1972	1972	0
622	20250103	093000	417777	1972	1972	1972	1972	0
623	20250103	092900	417777	1972	1972	1972	1972	0
624	20250103	092800	417777	1972	1972	1972	1972	0
625	20250103	092700	417777	1972	1972	1972	1972	0
626	20250103	092600	417777	1972	1972	1972	1972	0
627	20250103	092500	417777	1972	1972	1972	1972	0
628	20250103	092400	417777	1972	1972	1972	1972	0
629	20250103	092300	417777	1972	1972	1972	1972	0
630	20250103	092200	417777	1972	1972	1972	1972	0
631	20250103	092100	417777	1972	1972	1972	1972	0
632	20250103	092000	417777	1972	1972	1972	1972	0
633	20250103	091900	417777	1972	1972	1972	1972	0
634	20250103	091800	417777	1972	1972	1972	1972	0
635	20250103	091700	417777	1972	1972	1972	1972	6
636	20250103	091600	405945	1971	1971	1971	1971	0
637	20250103	091500	405945	1971	1971	1971	1971	199
638	20250103	091400	13716	1965	1965	1965	1965	0
639	20250103	091300	13716	1965	1965	1965	1965	0
640	20250103	091200	13716	1965	1965	1965	1965	1
641	20250103	091100	11751	1971	1971	1971	1971	1
642	20250103	091000	9780	1952	1952	1952	1952	4
643	20250103	090900	1972	1972	1972	1972	1972	0
644	20250103	090800	1972	1972	1972	1972	1972	0
645	20250103	090700	1972	1972	1972	1972	1972	0
646	20250103	090600	1972	1972	1972	1972	1972	1
647	20250103	090500	0	1963	1963	1963	1963	0
648	20250103	090400	0	1963	1963	1963	1963	0
649	20250103	090300	0	1963	1963	1963	1963	0
650	20250103	090200	0	1963	1963	1963	1963	0
651	20250103	090100	0	1963	1963	1963	1963	0
652	20250103	090000	0	1963	1963	1963	1963	0