KissMeData/217880/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	204300	1299091	1990	1990	1990	1990	19
3	20240425	204200	1299091	1990	1990	1990	1990	0
4	20240425	204100	1299091	1990	1990	1990	1990	0
5	20240425	204000	1299091	1990	1990	1990	1990	0
6	20240425	203900	1299091	1990	1990	1990	1990	0
7	20240425	203800	1299091	1990	1990	1990	1990	0
8	20240425	203700	1299091	1990	1990	1990	1990	0
9	20240425	203600	1299091	1990	1990	1990	1990	0
10	20240425	203500	1299091	1990	1990	1990	1990	0
11	20240425	203400	1299091	1990	1990	1990	1990	0
12	20240425	203300	1299091	1990	1990	1990	1990	0
13	20240425	203200	1299091	1990	1990	1990	1990	0
14	20240425	203100	1299091	1990	1990	1990	1990	0
15	20240425	203000	1299091	1990	1990	1990	1990	0
16	20240425	202900	1299091	1990	1990	1990	1990	0
17	20240425	202800	1299091	1990	1990	1990	1990	0
18	20240425	202700	1299091	1990	1990	1990	1990	0
19	20240425	202600	1299091	1990	1990	1990	1990	0
20	20240425	202500	1299091	1990	1990	1990	1990	0
21	20240425	202400	1299091	1990	1990	1990	1990	0
22	20240425	202300	1299091	1990	1990	1990	1990	0
23	20240425	202200	1299091	1990	1990	1990	1990	0
24	20240425	202100	1299091	1990	1990	1990	1990	0
25	20240425	202000	1299091	1990	1990	1990	1990	0
26	20240425	201900	1299091	1990	1990	1990	1990	0
27	20240425	201800	1299091	1990	1990	1990	1990	0
28	20240425	201700	1299091	1990	1990	1990	1990	0
29	20240425	201600	1299091	1990	1990	1990	1990	0
30	20240425	201500	1299091	1990	1990	1990	1990	0
31	20240425	201400	1299091	1990	1990	1990	1990	0
32	20240425	201300	1299091	1990	1990	1990	1990	19
33	20240425	201200	1299091	1990	1990	1990	1990	0
34	20240425	201100	1299091	1990	1990	1990	1990	0
35	20240425	201000	1299091	1990	1990	1990	1990	0
36	20240425	200900	1299091	1990	1990	1990	1990	0
37	20240425	200800	1299091	1990	1990	1990	1990	0
38	20240425	200700	1299091	1990	1990	1990	1990	0
39	20240425	200600	1299091	1990	1990	1990	1990	0
40	20240425	200500	1299091	1990	1990	1990	1990	0
41	20240425	200400	1299091	1990	1990	1990	1990	0
42	20240425	200300	1299091	1990	1990	1990	1990	0
43	20240425	200200	1299091	1990	1990	1990	1990	0
44	20240425	200100	1299091	1990	1990	1990	1990	0
45	20240425	200000	1299091	1990	1990	1990	1990	0
46	20240425	195900	1299091	1990	1990	1990	1990	0
47	20240425	195800	1299091	1990	1990	1990	1990	0
48	20240425	195700	1299091	1990	1990	1990	1990	0
49	20240425	195600	1299091	1990	1990	1990	1990	0
50	20240425	195500	1299091	1990	1990	1990	1990	0
51	20240425	195400	1299091	1990	1990	1990	1990	0
52	20240425	195300	1299091	1990	1990	1990	1990	0
53	20240425	195200	1299091	1990	1990	1990	1990	0
54	20240425	195100	1299091	1990	1990	1990	1990	0
55	20240425	195000	1299091	1990	1990	1990	1990	0
56	20240425	194900	1299091	1990	1990	1990	1990	0
57	20240425	194800	1299091	1990	1990	1990	1990	0
58	20240425	194700	1299091	1990	1990	1990	1990	0
59	20240425	194600	1299091	1990	1990	1990	1990	0
60	20240425	194500	1299091	1990	1990	1990	1990	0
61	20240425	194400	1299091	1990	1990	1990	1990	0
62	20240425	194300	1299091	1990	1990	1990	1990	19
63	20240425	194200	1299091	1990	1990	1990	1990	0
64	20240425	194100	1299091	1990	1990	1990	1990	0
65	20240425	194000	1299091	1990	1990	1990	1990	0
66	20240425	193900	1299091	1990	1990	1990	1990	0
67	20240425	193800	1299091	1990	1990	1990	1990	0
68	20240425	193700	1299091	1990	1990	1990	1990	0
69	20240425	193600	1299091	1990	1990	1990	1990	0
70	20240425	193500	1299091	1990	1990	1990	1990	0
71	20240425	193400	1299091	1990	1990	1990	1990	0
72	20240425	193300	1299091	1990	1990	1990	1990	0
73	20240425	193200	1299091	1990	1990	1990	1990	0
74	20240425	193100	1299091	1990	1990	1990	1990	0
75	20240425	193000	1299091	1990	1990	1990	1990	0
76	20240425	192900	1299091	1990	1990	1990	1990	0
77	20240425	192800	1299091	1990	1990	1990	1990	0
78	20240425	192700	1299091	1990	1990	1990	1990	0
79	20240425	192600	1299091	1990	1990	1990	1990	0
80	20240425	192500	1299091	1990	1990	1990	1990	0
81	20240425	192400	1299091	1990	1990	1990	1990	0
82	20240425	192300	1299091	1990	1990	1990	1990	0
83	20240425	192200	1299091	1990	1990	1990	1990	0
84	20240425	192100	1299091	1990	1990	1990	1990	0
85	20240425	192000	1299091	1990	1990	1990	1990	0
86	20240425	191900	1299091	1990	1990	1990	1990	0
87	20240425	191800	1299091	1990	1990	1990	1990	0
88	20240425	191700	1299091	1990	1990	1990	1990	0
89	20240425	191600	1299091	1990	1990	1990	1990	0
90	20240425	191500	1299091	1990	1990	1990	1990	0
91	20240425	191400	1299091	1990	1990	1990	1990	0
92	20240425	191300	1299091	1990	1990	1990	1990	19
93	20240425	191200	1299091	1990	1990	1990	1990	0
94	20240425	191100	1299091	1990	1990	1990	1990	0
95	20240425	191000	1299091	1990	1990	1990	1990	0
96	20240425	190900	1299091	1990	1990	1990	1990	0
97	20240425	190800	1299091	1990	1990	1990	1990	0
98	20240425	190700	1299091	1990	1990	1990	1990	0
99	20240425	190600	1299091	1990	1990	1990	1990	0
100	20240425	190500	1299091	1990	1990	1990	1990	0
101	20240425	190400	1299091	1990	1990	1990	1990	0
102	20240425	190300	1299091	1990	1990	1990	1990	0
103	20240425	190200	1299091	1990	1990	1990	1990	0
104	20240425	190100	1299091	1990	1990	1990	1990	0
105	20240425	190000	1299091	1990	1990	1990	1990	0
106	20240425	185900	1299091	1990	1990	1990	1990	0
107	20240425	185800	1299091	1990	1990	1990	1990	0
108	20240425	185700	1299091	1990	1990	1990	1990	0
109	20240425	185600	1299091	1990	1990	1990	1990	0
110	20240425	185500	1299091	1990	1990	1990	1990	0
111	20240425	185400	1299091	1990	1990	1990	1990	0
112	20240425	185300	1299091	1990	1990	1990	1990	0
113	20240425	185200	1299091	1990	1990	1990	1990	0
114	20240425	185100	1299091	1990	1990	1990	1990	0
115	20240425	185000	1299091	1990	1990	1990	1990	0
116	20240425	184900	1299091	1990	1990	1990	1990	0
117	20240425	184800	1299091	1990	1990	1990	1990	0
118	20240425	184700	1299091	1990	1990	1990	1990	0
119	20240425	184600	1299091	1990	1990	1990	1990	0
120	20240425	184500	1299091	1990	1990	1990	1990	0
121	20240425	184400	1299091	1990	1990	1990	1990	0
122	20240425	184300	1299091	1990	1990	1990	1990	19
123	20240425	184200	1299091	1990	1990	1990	1990	0
124	20240425	184100	1299091	1990	1990	1990	1990	0
125	20240425	184000	1299091	1990	1990	1990	1990	0
126	20240425	183900	1299091	1990	1990	1990	1990	0
127	20240425	183800	1299091	1990	1990	1990	1990	0
128	20240425	183700	1299091	1990	1990	1990	1990	0
129	20240425	183600	1299091	1990	1990	1990	1990	0
130	20240425	183500	1299091	1990	1990	1990	1990	0
131	20240425	183400	1299091	1990	1990	1990	1990	0
132	20240425	183300	1299091	1990	1990	1990	1990	0
133	20240425	183200	1299091	1990	1990	1990	1990	0
134	20240425	183100	1299091	1990	1990	1990	1990	0
135	20240425	183000	1299091	1990	1990	1990	1990	0
136	20240425	182900	1299091	1990	1990	1990	1990	0
137	20240425	182800	1299091	1990	1990	1990	1990	0
138	20240425	182700	1299091	1990	1990	1990	1990	0
139	20240425	182600	1299091	1990	1990	1990	1990	0
140	20240425	182500	1299091	1990	1990	1990	1990	0
141	20240425	182400	1299091	1990	1990	1990	1990	0
142	20240425	182300	1299091	1990	1990	1990	1990	0
143	20240425	182200	1299091	1990	1990	1990	1990	0
144	20240425	182100	1299091	1990	1990	1990	1990	0
145	20240425	182000	1299091	1990	1990	1990	1990	0
146	20240425	181900	1299091	1990	1990	1990	1990	0
147	20240425	181800	1299091	1990	1990	1990	1990	0
148	20240425	181700	1299091	1990	1990	1990	1990	0
149	20240425	181600	1299091	1990	1990	1990	1990	0
150	20240425	181500	1299091	1990	1990	1990	1990	0
151	20240425	181400	1299091	1990	1990	1990	1990	0
152	20240425	181300	1299091	1990	1990	1990	1990	19
153	20240425	181200	1299091	1990	1990	1990	1990	0
154	20240425	181100	1299091	1990	1990	1990	1990	0
155	20240425	181000	1299091	1990	1990	1990	1990	0
156	20240425	180900	1299091	1990	1990	1990	1990	0
157	20240425	180800	1299091	1990	1990	1990	1990	0
158	20240425	180700	1299091	1990	1990	1990	1990	0
159	20240425	180600	1299091	1990	1990	1990	1990	0
160	20240425	180500	1299091	1990	1990	1990	1990	0
161	20240425	180400	1299091	1990	1990	1990	1990	0
162	20240425	180300	1299091	1990	1990	1990	1990	0
163	20240425	180200	1299091	1990	1990	1990	1990	0
164	20240425	180100	1299091	1990	1990	1990	1990	0
165	20240425	180000	1299091	1990	1990	1990	1990	0
166	20240425	175900	1299091	1990	1990	1990	1990	0
167	20240425	175800	1299091	1990	1990	1990	1990	0
168	20240425	175700	1299091	1990	1990	1990	1990	0
169	20240425	175600	1299091	1990	1990	1990	1990	0
170	20240425	175500	1299091	1990	1990	1990	1990	0
171	20240425	175400	1299091	1990	1990	1990	1990	0
172	20240425	175300	1299091	1990	1990	1990	1990	0
173	20240425	175200	1299091	1990	1990	1990	1990	0
174	20240425	175100	1299091	1990	1990	1990	1990	0
175	20240425	175000	1299091	1990	1990	1990	1990	0
176	20240425	174900	1299091	1990	1990	1990	1990	0
177	20240425	174800	1299091	1990	1990	1990	1990	0
178	20240425	174700	1299091	1990	1990	1990	1990	0
179	20240425	174600	1299091	1990	1990	1990	1990	0
180	20240425	174500	1299091	1990	1990	1990	1990	0
181	20240425	174400	1299091	1990	1990	1990	1990	0
182	20240425	174300	1299091	1990	1990	1990	1990	19
183	20240425	174200	1299091	1990	1990	1990	1990	0
184	20240425	174100	1299091	1990	1990	1990	1990	0
185	20240425	174000	1299091	1990	1990	1990	1990	0
186	20240425	173900	1299091	1990	1990	1990	1990	0
187	20240425	173800	1299091	1990	1990	1990	1990	0
188	20240425	173700	1299091	1990	1990	1990	1990	0
189	20240425	173600	1299091	1990	1990	1990	1990	0
190	20240425	173500	1299091	1990	1990	1990	1990	0
191	20240425	173400	1299091	1990	1990	1990	1990	0
192	20240425	173300	1299091	1990	1990	1990	1990	0
193	20240425	173200	1299091	1990	1990	1990	1990	0
194	20240425	173100	1299091	1990	1990	1990	1990	0
195	20240425	173000	1299091	1990	1990	1990	1990	0
196	20240425	172900	1299091	1990	1990	1990	1990	0
197	20240425	172800	1299091	1990	1990	1990	1990	0
198	20240425	172700	1299091	1990	1990	1990	1990	0
199	20240425	172600	1299091	1990	1990	1990	1990	0
200	20240425	172500	1299091	1990	1990	1990	1990	0
201	20240425	172400	1299091	1990	1990	1990	1990	0
202	20240425	172300	1299091	1990	1990	1990	1990	0
203	20240425	172200	1299091	1990	1990	1990	1990	0
204	20240425	172100	1299091	1990	1990	1990	1990	0
205	20240425	172000	1299091	1990	1990	1990	1990	0
206	20240425	171900	1299091	1990	1990	1990	1990	0
207	20240425	171800	1299091	1990	1990	1990	1990	0
208	20240425	171700	1299091	1990	1990	1990	1990	0
209	20240425	171600	1299091	1990	1990	1990	1990	0
210	20240425	171500	1299091	1990	1990	1990	1990	0
211	20240425	171400	1299091	1990	1990	1990	1990	0
212	20240425	171300	1299091	1990	1990	1990	1990	19
213	20240425	171200	1299091	1990	1990	1990	1990	0
214	20240425	171100	1299091	1990	1990	1990	1990	0
215	20240425	171000	1299091	1990	1990	1990	1990	0
216	20240425	170900	1299091	1990	1990	1990	1990	0
217	20240425	170800	1299091	1990	1990	1990	1990	0
218	20240425	170700	1299091	1990	1990	1990	1990	0
219	20240425	170600	1299091	1990	1990	1990	1990	0
220	20240425	170500	1299091	1990	1990	1990	1990	0
221	20240425	170400	1299091	1990	1990	1990	1990	0
222	20240425	170300	1299091	1990	1990	1990	1990	0
223	20240425	170200	1299091	1990	1990	1990	1990	0
224	20240425	170100	1299091	1990	1990	1990	1990	0
225	20240425	170000	1299091	1990	1990	1990	1990	0
226	20240425	165900	1299091	1990	1990	1990	1990	0
227	20240425	165800	1299091	1990	1990	1990	1990	0
228	20240425	165700	1299091	1990	1990	1990	1990	0
229	20240425	165600	1299091	1990	1990	1990	1990	0
230	20240425	165500	1299091	1990	1990	1990	1990	0
231	20240425	165400	1299091	1990	1990	1990	1990	0
232	20240425	165300	1299091	1990	1990	1990	1990	0
233	20240425	165200	1299091	1990	1990	1990	1990	0
234	20240425	165100	1299091	1990	1990	1990	1990	0
235	20240425	165000	1299091	1990	1990	1990	1990	0
236	20240425	164900	1299091	1990	1990	1990	1990	0
237	20240425	164800	1299091	1990	1990	1990	1990	0
238	20240425	164700	1299091	1990	1990	1990	1990	0
239	20240425	164600	1299091	1990	1990	1990	1990	0
240	20240425	164500	1299091	1990	1990	1990	1990	0
241	20240425	164400	1299091	1990	1990	1990	1990	0
242	20240425	164300	1299091	1990	1990	1990	1990	19
243	20240425	164200	1299091	1990	1990	1990	1990	0
244	20240425	164100	1299091	1990	1990	1990	1990	0
245	20240425	164000	1299091	1990	1990	1990	1990	0
246	20240425	163900	1299091	1990	1990	1990	1990	0
247	20240425	163800	1299091	1990	1990	1990	1990	0
248	20240425	163700	1299091	1990	1990	1990	1990	0
249	20240425	163600	1299091	1990	1990	1990	1990	0
250	20240425	163500	1299091	1990	1990	1990	1990	0
251	20240425	163400	1299091	1990	1990	1990	1990	0
252	20240425	163300	1299091	1990	1990	1990	1990	0
253	20240425	163200	1299091	1990	1990	1990	1990	0
254	20240425	163100	1299091	1990	1990	1990	1990	0
255	20240425	163000	1299091	1990	1990	1990	1990	0
256	20240425	162900	1299091	1990	1990	1990	1990	0
257	20240425	162800	1299091	1990	1990	1990	1990	0
258	20240425	162700	1299091	1990	1990	1990	1990	0
259	20240425	162600	1299091	1990	1990	1990	1990	0
260	20240425	162500	1299091	1990	1990	1990	1990	0
261	20240425	162400	1299091	1990	1990	1990	1990	0
262	20240425	162300	1299091	1990	1990	1990	1990	0
263	20240425	162200	1299091	1990	1990	1990	1990	0
264	20240425	162100	1299091	1990	1990	1990	1990	0
265	20240425	162000	1299091	1990	1990	1990	1990	0
266	20240425	161900	1299091	1990	1990	1990	1990	0
267	20240425	161800	1299091	1990	1990	1990	1990	0
268	20240425	161700	1299091	1990	1990	1990	1990	0
269	20240425	161600	1299091	1990	1990	1990	1990	0
270	20240425	161500	1299091	1990	1990	1990	1990	0
271	20240425	161400	1299091	1990	1990	1990	1990	0
272	20240425	161300	1299091	1990	1990	1990	1990	19
273	20240425	161200	1299091	1990	1990	1990	1990	0
274	20240425	161100	1299091	1990	1990	1990	1990	0
275	20240425	161000	1299091	1990	1990	1990	1990	0
276	20240425	160900	1299091	1990	1990	1990	1990	0
277	20240425	160800	1299091	1990	1990	1990	1990	0
278	20240425	160700	1299091	1990	1990	1990	1990	0
279	20240425	160600	1299091	1990	1990	1990	1990	0
280	20240425	160500	1299091	1990	1990	1990	1990	0
281	20240425	160400	1299091	1990	1990	1990	1990	0
282	20240425	160300	1299091	1990	1990	1990	1990	0
283	20240425	160200	1299091	1990	1990	1990	1990	0
284	20240425	160100	1299091	1990	1990	1990	1990	0
285	20240425	160000	1299091	1990	1990	1990	1990	0
286	20240425	155900	1299091	1990	1990	1990	1990	0
287	20240425	155800	1299091	1990	1990	1990	1990	0
288	20240425	155700	1299091	1990	1990	1990	1990	0
289	20240425	155600	1299091	1990	1990	1990	1990	0
290	20240425	155500	1299091	1990	1990	1990	1990	0
291	20240425	155400	1299091	1990	1990	1990	1990	0
292	20240425	155300	1299091	1990	1990	1990	1990	0
293	20240425	155200	1299091	1990	1990	1990	1990	0
294	20240425	155100	1299091	1990	1990	1990	1990	0
295	20240425	155000	1299091	1990	1990	1990	1990	0
296	20240425	154900	1299091	1990	1990	1990	1990	0
297	20240425	154800	1299091	1990	1990	1990	1990	0
298	20240425	154700	1299091	1990	1990	1990	1990	0
299	20240425	154600	1299091	1990	1990	1990	1990	0
300	20240425	154500	1299091	1990	1990	1990	1990	0
301	20240425	154400	1299091	1990	1990	1990	1990	0
302	20240425	154300	1299091	1990	1990	1990	1990	19
303	20240425	154200	1299091	1990	1990	1990	1990	0
304	20240425	154100	1299091	1990	1990	1990	1990	0
305	20240425	154000	1299091	1990	1990	1990	1990	0
306	20240425	153900	1299091	1990	1990	1990	1990	0
307	20240425	153800	1299091	1990	1990	1990	1990	0
308	20240425	153700	1299091	1990	1990	1990	1990	0
309	20240425	153600	1299091	1990	1990	1990	1990	0
310	20240425	153500	1299091	1990	1990	1990	1990	0
311	20240425	153400	1299091	1990	1990	1990	1990	0
312	20240425	153300	1299091	1990	1990	1990	1990	0
313	20240425	153200	1299091	1990	1990	1990	1990	0
314	20240425	153100	1299091	1990	1990	1990	1990	0
315	20240425	153000	1299091	1990	1990	1990	1990	0
316	20240425	152900	1299091	1990	1990	1990	1990	0
317	20240425	152800	1299091	1990	1990	1990	1990	0
318	20240425	152700	1299091	1990	1990	1990	1990	0
319	20240425	152600	1299091	1990	1990	1990	1990	0
320	20240425	152500	1299091	1990	1990	1990	1990	0
321	20240425	152400	1299091	1990	1990	1990	1990	0
322	20240425	152300	1299091	1990	1990	1990	1990	0
323	20240425	152200	1299091	1990	1990	1990	1990	0
324	20240425	152100	1299091	1990	1990	1990	1990	0
325	20240425	152000	1299091	1990	1990	1990	1990	0
326	20240425	151900	1299091	1990	1990	1990	1990	0
327	20240425	151800	1299091	1990	1990	1990	1990	0
328	20240425	151700	1299091	1990	1990	1990	1990	19
329	20240425	151600	1261281	1990	1990	1990	1990	0
330	20240425	151500	1261281	1990	1990	1990	1990	0
331	20240425	151400	1261281	1990	1990	1990	1990	0
332	20240425	151300	1261281	1990	1990	1990	1990	0
333	20240425	151200	1261281	1990	1990	1990	1990	0
334	20240425	151100	1261281	1990	1990	1990	1990	0
335	20240425	151000	1261281	1990	1990	1990	1990	0
336	20240425	150900	1261281	1990	1990	1990	1990	0
337	20240425	150800	1261281	1990	1990	1990	1990	0
338	20240425	150700	1261281	1990	1990	1990	1990	0
339	20240425	150600	1261281	1990	1990	1990	1990	0
340	20240425	150500	1261281	1990	1990	1990	1990	3
341	20240425	150400	1255311	1991	1991	1991	1991	0
342	20240425	150300	1255311	1991	1991	1991	1991	0
343	20240425	150200	1255311	1991	1991	1991	1991	0
344	20240425	150100	1255311	1991	1991	1991	1991	0
345	20240425	150000	1255311	1991	1991	1991	1991	0
346	20240425	145900	1255311	1991	1991	1991	1991	0
347	20240425	145800	1255311	1991	1991	1991	1991	0
348	20240425	145700	1255311	1991	1991	1991	1991	0
349	20240425	145600	1255311	1991	1991	1991	1991	0
350	20240425	145500	1255311	1991	1991	1991	1991	0
351	20240425	145400	1255311	1991	1991	1991	1991	0
352	20240425	145300	1255311	1991	1991	1991	1991	0
353	20240425	145200	1255311	1991	1991	1991	1991	0
354	20240425	145100	1255311	1991	1991	1991	1991	0
355	20240425	145000	1255311	1991	1991	1991	1991	0
356	20240425	144900	1255311	1991	1991	1991	1991	0
357	20240425	144800	1255311	1991	1991	1991	1991	0
358	20240425	144700	1255311	1991	1991	1991	1991	0
359	20240425	144600	1255311	1991	1991	1991	1991	0
360	20240425	144500	1255311	1991	1991	1991	1991	0
361	20240425	144400	1255311	1991	1991	1991	1991	0
362	20240425	144300	1255311	1991	1991	1991	1991	0
363	20240425	144200	1255311	1991	1991	1991	1991	0
364	20240425	144100	1255311	1991	1991	1991	1991	0
365	20240425	144000	1255311	1991	1991	1991	1991	0
366	20240425	143900	1255311	1991	1991	1991	1991	0
367	20240425	143800	1255311	1991	1991	1991	1991	0
368	20240425	143700	1255311	1991	1991	1991	1991	0
369	20240425	143600	1255311	1991	1991	1991	1991	0
370	20240425	143500	1255311	1991	1991	1991	1991	0
371	20240425	143400	1255311	1991	1991	1991	1991	0
372	20240425	143300	1255311	1991	1991	1991	1991	0
373	20240425	143200	1255311	1991	1991	1991	1991	0
374	20240425	143100	1255311	1991	1991	1991	1991	0
375	20240425	143000	1255311	1991	1991	1991	1991	0
376	20240425	142900	1255311	1991	1991	1991	1991	0
377	20240425	142800	1255311	1991	1991	1991	1991	0
378	20240425	142700	1255311	1991	1991	1991	1991	0
379	20240425	142600	1255311	1991	1991	1991	1991	0
380	20240425	142500	1255311	1991	1991	1991	1991	0
381	20240425	142400	1255311	1991	1991	1991	1991	0
382	20240425	142300	1255311	1991	1991	1991	1991	0
383	20240425	142200	1255311	1991	1991	1991	1991	0
384	20240425	142100	1255311	1991	1991	1991	1991	0
385	20240425	142000	1255311	1991	1991	1991	1991	0
386	20240425	141900	1255311	1991	1991	1991	1991	0
387	20240425	141800	1255311	1991	1991	1991	1991	0
388	20240425	141700	1255311	1991	1991	1991	1991	0
389	20240425	141600	1255311	1991	1991	1991	1991	0
390	20240425	141500	1255311	1991	1991	1991	1991	0
391	20240425	141400	1255311	1991	1991	1991	1991	0
392	20240425	141300	1255311	1991	1991	1991	1991	0
393	20240425	141200	1255311	1991	1991	1991	1991	0
394	20240425	141100	1255311	1991	1991	1991	1991	0
395	20240425	141000	1255311	1991	1991	1991	1991	0
396	20240425	140900	1255311	1991	1991	1991	1991	0
397	20240425	140800	1255311	1991	1991	1991	1991	0
398	20240425	140700	1255311	1991	1991	1991	1991	0
399	20240425	140600	1255311	1991	1991	1991	1991	0
400	20240425	140500	1255311	1991	1991	1991	1991	0
401	20240425	140400	1255311	1991	1991	1991	1991	0
402	20240425	140300	1255311	1991	1991	1991	1991	0
403	20240425	140200	1255311	1991	1991	1991	1991	0
404	20240425	140100	1255311	1991	1991	1991	1991	0
405	20240425	140000	1255311	1991	1991	1991	1991	0
406	20240425	135900	1255311	1991	1991	1991	1991	0
407	20240425	135800	1255311	1991	1991	1991	1991	0
408	20240425	135700	1255311	1991	1991	1991	1991	0
409	20240425	135600	1255311	1991	1991	1991	1991	0
410	20240425	135500	1255311	1991	1991	1991	1991	0
411	20240425	135400	1255311	1991	1991	1991	1991	0
412	20240425	135300	1255311	1991	1991	1991	1991	0
413	20240425	135200	1255311	1991	1991	1991	1991	0
414	20240425	135100	1255311	1991	1991	1991	1991	0
415	20240425	135000	1255311	1991	1991	1991	1991	0
416	20240425	134900	1255311	1991	1991	1991	1991	0
417	20240425	134800	1255311	1991	1991	1991	1991	0
418	20240425	134700	1255311	1991	1991	1991	1991	0
419	20240425	134600	1255311	1991	1991	1991	1991	0
420	20240425	134500	1255311	1991	1991	1991	1991	0
421	20240425	134400	1255311	1991	1991	1991	1991	0
422	20240425	134300	1255311	1991	1991	1991	1991	0
423	20240425	134200	1255311	1991	1991	1991	1991	0
424	20240425	134100	1255311	1991	1991	1991	1991	0
425	20240425	134000	1255311	1991	1991	1991	1991	0
426	20240425	133900	1255311	1991	1991	1991	1991	0
427	20240425	133800	1255311	1991	1991	1991	1991	0
428	20240425	133700	1255311	1991	1991	1991	1991	0
429	20240425	133600	1255311	1991	1991	1991	1991	0
430	20240425	133500	1255311	1991	1991	1991	1991	0
431	20240425	133400	1255311	1991	1991	1991	1991	0
432	20240425	133300	1255311	1991	1991	1991	1991	0
433	20240425	133200	1255311	1991	1991	1991	1991	0
434	20240425	133100	1255311	1991	1991	1991	1991	0
435	20240425	133000	1255311	1991	1991	1991	1991	0
436	20240425	132900	1255311	1991	1991	1991	1991	0
437	20240425	132800	1255311	1991	1991	1991	1991	0
438	20240425	132700	1255311	1991	1991	1991	1991	0
439	20240425	132600	1255311	1991	1991	1991	1991	0
440	20240425	132500	1255311	1991	1991	1991	1991	0
441	20240425	132400	1255311	1991	1991	1991	1991	0
442	20240425	132300	1255311	1991	1991	1991	1991	0
443	20240425	132200	1255311	1991	1991	1991	1991	0
444	20240425	132100	1255311	1991	1991	1991	1991	0
445	20240425	132000	1255311	1991	1991	1991	1991	0
446	20240425	131900	1255311	1991	1991	1991	1991	0
447	20240425	131800	1255311	1991	1991	1991	1991	0
448	20240425	131700	1255311	1991	1991	1991	1991	0
449	20240425	131600	1255311	1991	1991	1991	1991	0
450	20240425	131500	1255311	1991	1991	1991	1991	0
451	20240425	131400	1255311	1991	1991	1991	1991	0
452	20240425	131300	1255311	1991	1991	1991	1991	0
453	20240425	131200	1255311	1991	1991	1991	1991	0
454	20240425	131100	1255311	1991	1991	1991	1991	0
455	20240425	131000	1255311	1991	1991	1991	1991	0
456	20240425	130900	1255311	1991	1991	1991	1991	0
457	20240425	130800	1255311	1991	1991	1991	1991	0
458	20240425	130700	1255311	1991	1991	1991	1991	0
459	20240425	130600	1255311	1991	1991	1991	1991	0
460	20240425	130500	1255311	1991	1991	1991	1991	0
461	20240425	130400	1255311	1991	1991	1991	1991	0
462	20240425	130300	1255311	1991	1991	1991	1991	0
463	20240425	130200	1255311	1991	1991	1991	1991	0
464	20240425	130100	1255311	1991	1991	1991	1991	0
465	20240425	130000	1255311	1991	1991	1991	1991	0
466	20240425	125900	1255311	1991	1991	1991	1991	0
467	20240425	125800	1255311	1991	1991	1991	1991	0
468	20240425	125700	1255311	1991	1991	1991	1991	0
469	20240425	125600	1255311	1991	1991	1991	1991	0
470	20240425	125500	1255311	1991	1991	1991	1991	0
471	20240425	125400	1255311	1991	1991	1991	1991	0
472	20240425	125300	1255311	1991	1991	1991	1991	0
473	20240425	125200	1255311	1991	1991	1991	1991	0
474	20240425	125100	1255311	1991	1991	1991	1991	0
475	20240425	125000	1255311	1991	1991	1991	1991	0
476	20240425	124900	1255311	1991	1991	1991	1991	0
477	20240425	124800	1255311	1991	1991	1991	1991	0
478	20240425	124700	1255311	1991	1991	1991	1991	0
479	20240425	124600	1255311	1991	1991	1991	1991	0
480	20240425	124500	1255311	1991	1991	1991	1991	0
481	20240425	124400	1255311	1991	1991	1991	1991	0
482	20240425	124300	1255311	1991	1991	1991	1991	0
483	20240425	124200	1255311	1991	1991	1991	1991	0
484	20240425	124100	1255311	1991	1991	1991	1991	0
485	20240425	124000	1255311	1991	1991	1991	1991	0
486	20240425	123900	1255311	1991	1991	1991	1991	0
487	20240425	123800	1255311	1991	1991	1991	1991	0
488	20240425	123700	1255311	1991	1991	1991	1991	0
489	20240425	123600	1255311	1991	1991	1991	1991	0
490	20240425	123500	1255311	1991	1991	1991	1991	0
491	20240425	123400	1255311	1991	1991	1991	1991	0
492	20240425	123300	1255311	1991	1991	1991	1991	0
493	20240425	123200	1255311	1991	1991	1991	1991	0
494	20240425	123100	1255311	1991	1991	1991	1991	0
495	20240425	123000	1255311	1991	1991	1991	1991	0
496	20240425	122900	1255311	1991	1991	1991	1991	0
497	20240425	122800	1255311	1991	1991	1991	1991	0
498	20240425	122700	1255311	1991	1991	1991	1991	0
499	20240425	122600	1255311	1991	1991	1991	1991	0
500	20240425	122500	1255311	1991	1991	1991	1991	0
501	20240425	122400	1255311	1991	1991	1991	1991	0
502	20240425	122300	1255311	1991	1991	1991	1991	0
503	20240425	122200	1255311	1991	1991	1991	1991	0
504	20240425	122100	1255311	1991	1991	1991	1991	0
505	20240425	122000	1255311	1991	1991	1991	1991	0
506	20240425	121900	1255311	1991	1991	1991	1991	0
507	20240425	121800	1255311	1991	1991	1991	1991	0
508	20240425	121700	1255311	1991	1991	1991	1991	0
509	20240425	121600	1255311	1991	1991	1991	1991	0
510	20240425	121500	1255311	1991	1991	1991	1991	0
511	20240425	121400	1255311	1991	1991	1991	1991	0
512	20240425	121300	1255311	1991	1991	1991	1991	0
513	20240425	121200	1255311	1991	1991	1991	1991	0
514	20240425	121100	1255311	1991	1991	1991	1991	0
515	20240425	121000	1255311	1991	1991	1991	1991	0
516	20240425	120900	1255311	1991	1991	1991	1991	0
517	20240425	120800	1255311	1991	1991	1991	1991	0
518	20240425	120700	1255311	1991	1991	1991	1991	0
519	20240425	120600	1255311	1991	1991	1991	1991	0
520	20240425	120500	1255311	1991	1991	1991	1991	0
521	20240425	120400	1255311	1991	1991	1991	1991	0
522	20240425	120300	1255311	1991	1991	1991	1991	0
523	20240425	120200	1255311	1991	1991	1991	1991	0
524	20240425	120100	1255311	1991	1991	1991	1991	0
525	20240425	120000	1255311	1991	1991	1991	1991	0
526	20240425	115900	1255311	1991	1991	1991	1991	0
527	20240425	115800	1255311	1991	1991	1991	1991	0
528	20240425	115700	1255311	1991	1991	1991	1991	0
529	20240425	115600	1255311	1991	1991	1991	1991	0
530	20240425	115500	1255311	1991	1991	1991	1991	0
531	20240425	115400	1255311	1991	1991	1991	1991	0
532	20240425	115300	1255311	1991	1991	1991	1991	0
533	20240425	115200	1255311	1991	1991	1991	1991	0
534	20240425	115100	1255311	1991	1991	1991	1991	0
535	20240425	115000	1255311	1991	1991	1991	1991	0
536	20240425	114900	1255311	1991	1991	1991	1991	0
537	20240425	114800	1255311	1991	1991	1991	1991	0
538	20240425	114700	1255311	1991	1991	1991	1991	0
539	20240425	114600	1255311	1991	1991	1991	1991	0
540	20240425	114500	1255311	1991	1991	1991	1991	0
541	20240425	114400	1255311	1991	1991	1991	1991	0
542	20240425	114300	1255311	1991	1991	1991	1991	0
543	20240425	114200	1255311	1991	1991	1991	1991	0
544	20240425	114100	1255311	1991	1991	1991	1991	0
545	20240425	114000	1255311	1991	1991	1991	1991	0
546	20240425	113900	1255311	1991	1991	1991	1991	0
547	20240425	113800	1255311	1991	1991	1991	1991	0
548	20240425	113700	1255311	1991	1991	1991	1991	0
549	20240425	113600	1255311	1991	1991	1991	1991	0
550	20240425	113500	1255311	1991	1991	1991	1991	0
551	20240425	113400	1255311	1991	1991	1991	1991	0
552	20240425	113300	1255311	1991	1991	1991	1991	0
553	20240425	113200	1255311	1991	1991	1991	1991	0
554	20240425	113100	1255311	1991	1991	1991	1991	0
555	20240425	113000	1255311	1991	1991	1991	1991	0
556	20240425	112900	1255311	1991	1991	1991	1991	0
557	20240425	112800	1255311	1991	1991	1991	1991	0
558	20240425	112700	1255311	1991	1991	1991	1991	0
559	20240425	112600	1255311	1991	1991	1991	1991	0
560	20240425	112500	1255311	1991	1991	1991	1991	0
561	20240425	112400	1255311	1991	1991	1991	1991	0
562	20240425	112300	1255311	1991	1991	1991	1991	0
563	20240425	112200	1255311	1991	1991	1991	1991	0
564	20240425	112100	1255311	1991	1991	1991	1991	0
565	20240425	112000	1255311	1991	1991	1991	1991	3
566	20240425	111900	1249338	1991	1991	1991	1991	0
567	20240425	111800	1249338	1991	1991	1991	1991	0
568	20240425	111700	1249338	1991	1991	1991	1991	0
569	20240425	111600	1249338	1991	1991	1991	1991	0
570	20240425	111500	1249338	1991	1991	1991	1991	0
571	20240425	111400	1249338	1991	1991	1991	1991	0
572	20240425	111300	1249338	1991	1991	1991	1991	0
573	20240425	111200	1249338	1991	1991	1991	1991	0
574	20240425	111100	1249338	1991	1991	1991	1991	0
575	20240425	111000	1249338	1991	1991	1991	1991	0
576	20240425	110900	1249338	1991	1991	1991	1991	0
577	20240425	110800	1249338	1991	1991	1991	1991	0
578	20240425	110700	1249338	1991	1991	1991	1991	0
579	20240425	110600	1249338	1991	1991	1991	1991	0
580	20240425	110500	1249338	1991	1991	1991	1991	2
581	20240425	110400	1245356	1950	1950	1950	1950	0
582	20240425	110300	1245356	1950	1950	1950	1950	0
583	20240425	110200	1245356	1950	1950	1950	1950	0
584	20240425	110100	1245356	1950	1950	1950	1950	0
585	20240425	110000	1245356	1950	1950	1950	1950	0
586	20240425	105900	1245356	1950	1950	1950	1950	0
587	20240425	105800	1245356	1950	1950	1950	1950	0
588	20240425	105700	1245356	1950	1950	1950	1950	0
589	20240425	105600	1245356	1950	1950	1950	1950	0
590	20240425	105500	1245356	1950	1950	1950	1950	0
591	20240425	105400	1245356	1950	1950	1950	1950	0
592	20240425	105300	1245356	1950	1950	1950	1950	0
593	20240425	105200	1245356	1950	1950	1950	1950	0
594	20240425	105100	1245356	1950	1950	1950	1950	0
595	20240425	105000	1245356	1950	1950	1950	1950	0
596	20240425	104900	1245356	1950	1950	1950	1950	0
597	20240425	104800	1245356	1950	1950	1950	1950	0
598	20240425	104700	1245356	1950	1950	1950	1950	0
599	20240425	104600	1245356	1950	1950	1950	1950	0
600	20240425	104500	1245356	1950	1950	1950	1950	0
601	20240425	104400	1245356	1950	1950	1950	1950	0
602	20240425	104300	1245356	1950	1950	1950	1950	0
603	20240425	104200	1245356	1950	1950	1950	1950	0
604	20240425	104100	1245356	1950	1950	1950	1950	0
605	20240425	104000	1245356	1950	1950	1950	1950	0
606	20240425	103900	1245356	1950	1950	1950	1950	0
607	20240425	103800	1245356	1950	1950	1950	1950	0
608	20240425	103700	1245356	1950	1950	1950	1950	0
609	20240425	103600	1245356	1950	1950	1950	1950	0
610	20240425	103500	1245356	1950	1961	1961	1950	575
611	20240425	103400	121451	1991	1991	1991	1991	0
612	20240425	103300	121451	1991	1991	1991	1991	0
613	20240425	103200	121451	1991	1991	1991	1991	0
614	20240425	103100	121451	1991	1991	1991	1991	0
615	20240425	103000	121451	1991	1991	1991	1991	0
616	20240425	102900	121451	1991	1991	1991	1991	0
617	20240425	102800	121451	1991	1991	1991	1991	0
618	20240425	102700	121451	1991	1991	1991	1991	0
619	20240425	102600	121451	1991	1991	1991	1991	0
620	20240425	102500	121451	1991	1991	1991	1991	0
621	20240425	102400	121451	1991	1991	1991	1991	0
622	20240425	102300	121451	1991	1991	1991	1991	0
623	20240425	102200	121451	1991	1991	1991	1991	0
624	20240425	102100	121451	1991	1991	1991	1991	0
625	20240425	102000	121451	1991	1991	1991	1991	0
626	20240425	101900	121451	1991	1991	1991	1991	0
627	20240425	101800	121451	1991	1991	1991	1991	0
628	20240425	101700	121451	1991	1991	1991	1991	0
629	20240425	101600	121451	1991	1991	1991	1991	0
630	20240425	101500	121451	1991	1991	1991	1991	0
631	20240425	101400	121451	1991	1991	1991	1991	0
632	20240425	101300	121451	1991	1991	1991	1991	0
633	20240425	101200	121451	1991	1991	1991	1991	0
634	20240425	101100	121451	1991	1991	1991	1991	0
635	20240425	101000	121451	1991	1991	1991	1991	0
636	20240425	100900	121451	1991	1991	1991	1991	0
637	20240425	100800	121451	1991	1991	1991	1991	0
638	20240425	100700	121451	1991	1991	1991	1991	0
639	20240425	100600	121451	1991	1991	1991	1991	0
640	20240425	100500	121451	1991	1991	1991	1991	0
641	20240425	100400	121451	1991	1991	1991	1991	0
642	20240425	100300	121451	1991	1991	1991	1991	0
643	20240425	100200	121451	1991	1991	1991	1991	0
644	20240425	100100	121451	1991	1991	1991	1991	0
645	20240425	100000	121451	1991	1991	1991	1991	0
646	20240425	095900	121451	1991	1991	1991	1991	0
647	20240425	095800	121451	1991	1991	1991	1991	0
648	20240425	095700	121451	1991	1991	1991	1991	0
649	20240425	095600	121451	1991	1991	1991	1991	0
650	20240425	095500	121451	1991	1991	1991	1991	50
651	20240425	095400	21901	1991	1991	1991	1991	0
652	20240425	095300	21901	1991	1991	1991	1991	0
653	20240425	095200	21901	1991	1991	1991	1991	0
654	20240425	095100	21901	1991	1991	1991	1991	0
655	20240425	095000	21901	1991	1991	1991	1991	0
656	20240425	094900	21901	1991	1991	1991	1991	0
657	20240425	094800	21901	1991	1991	1991	1991	0
658	20240425	094700	21901	1991	1991	1991	1991	0
659	20240425	094600	21901	1991	1991	1991	1991	0
660	20240425	094500	21901	1991	1991	1991	1991	0
661	20240425	094400	21901	1991	1991	1991	1991	0
662	20240425	094300	21901	1991	1991	1991	1991	0
663	20240425	094200	21901	1991	1991	1991	1991	0
664	20240425	094100	21901	1991	1991	1991	1991	0
665	20240425	094000	21901	1991	1991	1991	1991	0
666	20240425	093900	21901	1991	1991	1991	1991	0
667	20240425	093800	21901	1991	1991	1991	1991	0
668	20240425	093700	21901	1991	1991	1991	1991	0
669	20240425	093600	21901	1991	1991	1991	1991	0
670	20240425	093500	21901	1991	1991	1991	1991	0
671	20240425	093400	21901	1991	1991	1991	1991	0
672	20240425	093300	21901	1991	1991	1991	1991	0
673	20240425	093200	21901	1991	1991	1991	1991	0
674	20240425	093100	21901	1991	1991	1991	1991	0
675	20240425	093000	21901	1991	1991	1991	1991	0
676	20240425	092900	21901	1991	1991	1991	1991	0
677	20240425	092800	21901	1991	1991	1991	1991	0
678	20240425	092700	21901	1991	1991	1991	1991	0
679	20240425	092600	21901	1991	1991	1991	1991	0
680	20240425	092500	21901	1991	1991	1991	1991	0
681	20240425	092400	21901	1991	1991	1991	1991	0
682	20240425	092300	21901	1991	1991	1991	1991	0
683	20240425	092200	21901	1991	1991	1991	1991	1
684	20240425	092100	19910	1991	1991	1991	1991	0
685	20240425	092000	19910	1991	1991	1991	1991	0
686	20240425	091900	19910	1991	1991	1991	1991	0
687	20240425	091800	19910	1991	1991	1991	1991	0
688	20240425	091700	19910	1991	1991	1991	1991	0
689	20240425	091600	19910	1991	1991	1991	1991	0
690	20240425	091500	19910	1991	1991	1991	1991	0
691	20240425	091400	19910	1991	1991	1991	1991	0
692	20240425	091300	19910	1991	1991	1991	1991	0
693	20240425	091200	19910	1991	1991	1991	1991	0
694	20240425	091100	19910	1991	1991	1991	1991	0
695	20240425	091000	19910	1991	1991	1991	1991	0
696	20240425	090900	19910	1991	1991	1991	1991	0
697	20240425	090800	19910	1991	1991	1991	1991	0
698	20240425	090700	19910	1991	1991	1991	1991	0
699	20240425	090600	19910	1991	1991	1991	1991	10
700	20240425	090500	0	1992	1992	1992	1992	0
701	20240425	090400	0	1992	1992	1992	1992	0
702	20240425	090300	0	1992	1992	1992	1992	0
703	20240425	090200	0	1992	1992	1992	1992	0
704	20240425	090100	0	1992	1992	1992	1992	0
705	20240425	090000	0	1992	1992	1992	1992	0