KissMeData/071850/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195000	3848802	1950	1950	1950	1950	318
3	20250107	194900	3848802	1950	1950	1950	1950	0
4	20250107	194800	3848802	1950	1950	1950	1950	0
5	20250107	194700	3848802	1950	1950	1950	1950	0
6	20250107	194600	3848802	1950	1950	1950	1950	0
7	20250107	194500	3848802	1950	1950	1950	1950	0
8	20250107	194400	3848802	1950	1950	1950	1950	0
9	20250107	194300	3848802	1950	1950	1950	1950	0
10	20250107	194200	3848802	1950	1950	1950	1950	0
11	20250107	194100	3848802	1950	1950	1950	1950	0
12	20250107	194000	3848802	1950	1950	1950	1950	0
13	20250107	193900	3848802	1950	1950	1950	1950	0
14	20250107	193800	3848802	1950	1950	1950	1950	0
15	20250107	193700	3848802	1950	1950	1950	1950	0
16	20250107	193600	3848802	1950	1950	1950	1950	0
17	20250107	193500	3848802	1950	1950	1950	1950	0
18	20250107	193400	3848802	1950	1950	1950	1950	0
19	20250107	193300	3848802	1950	1950	1950	1950	0
20	20250107	193200	3848802	1950	1950	1950	1950	0
21	20250107	193100	3848802	1950	1950	1950	1950	0
22	20250107	193000	3848802	1950	1950	1950	1950	0
23	20250107	192900	3848802	1950	1950	1950	1950	0
24	20250107	192800	3848802	1950	1950	1950	1950	0
25	20250107	192700	3848802	1950	1950	1950	1950	0
26	20250107	192600	3848802	1950	1950	1950	1950	0
27	20250107	192500	3848802	1950	1950	1950	1950	0
28	20250107	192400	3848802	1950	1950	1950	1950	0
29	20250107	192300	3848802	1950	1950	1950	1950	0
30	20250107	192200	3848802	1950	1950	1950	1950	0
31	20250107	192100	3848802	1950	1950	1950	1950	0
32	20250107	192000	3848802	1950	1950	1950	1950	318
33	20250107	191900	3848802	1950	1950	1950	1950	0
34	20250107	191800	3848802	1950	1950	1950	1950	0
35	20250107	191700	3848802	1950	1950	1950	1950	0
36	20250107	191600	3848802	1950	1950	1950	1950	0
37	20250107	191500	3848802	1950	1950	1950	1950	0
38	20250107	191400	3848802	1950	1950	1950	1950	0
39	20250107	191300	3848802	1950	1950	1950	1950	0
40	20250107	191200	3848802	1950	1950	1950	1950	0
41	20250107	191100	3848802	1950	1950	1950	1950	0
42	20250107	191000	3848802	1950	1950	1950	1950	0
43	20250107	190900	3848802	1950	1950	1950	1950	0
44	20250107	190800	3848802	1950	1950	1950	1950	0
45	20250107	190700	3848802	1950	1950	1950	1950	0
46	20250107	190600	3848802	1950	1950	1950	1950	0
47	20250107	190500	3848802	1950	1950	1950	1950	0
48	20250107	190400	3848802	1950	1950	1950	1950	0
49	20250107	190300	3848802	1950	1950	1950	1950	0
50	20250107	190200	3848802	1950	1950	1950	1950	0
51	20250107	190100	3848802	1950	1950	1950	1950	0
52	20250107	190000	3848802	1950	1950	1950	1950	0
53	20250107	185900	3848802	1950	1950	1950	1950	0
54	20250107	185800	3848802	1950	1950	1950	1950	0
55	20250107	185700	3848802	1950	1950	1950	1950	0
56	20250107	185600	3848802	1950	1950	1950	1950	0
57	20250107	185500	3848802	1950	1950	1950	1950	0
58	20250107	185400	3848802	1950	1950	1950	1950	0
59	20250107	185300	3848802	1950	1950	1950	1950	0
60	20250107	185200	3848802	1950	1950	1950	1950	0
61	20250107	185100	3848802	1950	1950	1950	1950	0
62	20250107	185000	3848802	1950	1950	1950	1950	318
63	20250107	184900	3848802	1950	1950	1950	1950	0
64	20250107	184800	3848802	1950	1950	1950	1950	0
65	20250107	184700	3848802	1950	1950	1950	1950	0
66	20250107	184600	3848802	1950	1950	1950	1950	0
67	20250107	184500	3848802	1950	1950	1950	1950	0
68	20250107	184400	3848802	1950	1950	1950	1950	0
69	20250107	184300	3848802	1950	1950	1950	1950	0
70	20250107	184200	3848802	1950	1950	1950	1950	0
71	20250107	184100	3848802	1950	1950	1950	1950	0
72	20250107	184000	3848802	1950	1950	1950	1950	0
73	20250107	183900	3848802	1950	1950	1950	1950	0
74	20250107	183800	3848802	1950	1950	1950	1950	0
75	20250107	183700	3848802	1950	1950	1950	1950	0
76	20250107	183600	3848802	1950	1950	1950	1950	0
77	20250107	183500	3848802	1950	1950	1950	1950	0
78	20250107	183400	3848802	1950	1950	1950	1950	0
79	20250107	183300	3848802	1950	1950	1950	1950	0
80	20250107	183200	3848802	1950	1950	1950	1950	0
81	20250107	183100	3848802	1950	1950	1950	1950	0
82	20250107	183000	3848802	1950	1950	1950	1950	0
83	20250107	182900	3848802	1950	1950	1950	1950	0
84	20250107	182800	3848802	1950	1950	1950	1950	0
85	20250107	182700	3848802	1950	1950	1950	1950	0
86	20250107	182600	3848802	1950	1950	1950	1950	0
87	20250107	182500	3848802	1950	1950	1950	1950	0
88	20250107	182400	3848802	1950	1950	1950	1950	0
89	20250107	182300	3848802	1950	1950	1950	1950	0
90	20250107	182200	3848802	1950	1950	1950	1950	0
91	20250107	182100	3848802	1950	1950	1950	1950	0
92	20250107	182000	3848802	1950	1950	1950	1950	318
93	20250107	181900	3848802	1950	1950	1950	1950	0
94	20250107	181800	3848802	1950	1950	1950	1950	0
95	20250107	181700	3848802	1950	1950	1950	1950	0
96	20250107	181600	3848802	1950	1950	1950	1950	0
97	20250107	181500	3848802	1950	1950	1950	1950	0
98	20250107	181400	3848802	1950	1950	1950	1950	0
99	20250107	181300	3848802	1950	1950	1950	1950	0
100	20250107	181200	3848802	1950	1950	1950	1950	0
101	20250107	181100	3848802	1950	1950	1950	1950	0
102	20250107	181000	3848802	1950	1950	1950	1950	0
103	20250107	180900	3848802	1950	1950	1950	1950	0
104	20250107	180800	3848802	1950	1950	1950	1950	0
105	20250107	180700	3848802	1950	1950	1950	1950	0
106	20250107	180600	3848802	1950	1950	1950	1950	0
107	20250107	180500	3848802	1950	1950	1950	1950	0
108	20250107	180400	3848802	1950	1950	1950	1950	0
109	20250107	180300	3848802	1950	1950	1950	1950	0
110	20250107	180200	3848802	1950	1950	1950	1950	0
111	20250107	180100	3848802	1950	1950	1950	1950	0
112	20250107	180000	3848802	1950	1950	1950	1950	0
113	20250107	175900	3848802	1950	1950	1950	1950	0
114	20250107	175800	3848802	1950	1950	1950	1950	0
115	20250107	175700	3848802	1950	1950	1950	1950	0
116	20250107	175600	3848802	1950	1950	1950	1950	0
117	20250107	175500	3848802	1950	1950	1950	1950	0
118	20250107	175400	3848802	1950	1950	1950	1950	0
119	20250107	175300	3848802	1950	1950	1950	1950	0
120	20250107	175200	3848802	1950	1950	1950	1950	0
121	20250107	175100	3848802	1950	1950	1950	1950	0
122	20250107	175000	3848802	1950	1950	1950	1950	318
123	20250107	174900	3848802	1950	1950	1950	1950	0
124	20250107	174800	3848802	1950	1950	1950	1950	0
125	20250107	174700	3848802	1950	1950	1950	1950	0
126	20250107	174600	3848802	1950	1950	1950	1950	0
127	20250107	174500	3848802	1950	1950	1950	1950	0
128	20250107	174400	3848802	1950	1950	1950	1950	0
129	20250107	174300	3848802	1950	1950	1950	1950	0
130	20250107	174200	3848802	1950	1950	1950	1950	0
131	20250107	174100	3848802	1950	1950	1950	1950	0
132	20250107	174000	3848802	1950	1950	1950	1950	0
133	20250107	173900	3848802	1950	1950	1950	1950	0
134	20250107	173800	3848802	1950	1950	1950	1950	0
135	20250107	173700	3848802	1950	1950	1950	1950	0
136	20250107	173600	3848802	1950	1950	1950	1950	0
137	20250107	173500	3848802	1950	1950	1950	1950	0
138	20250107	173400	3848802	1950	1950	1950	1950	0
139	20250107	173300	3848802	1950	1950	1950	1950	0
140	20250107	173200	3848802	1950	1950	1950	1950	0
141	20250107	173100	3848802	1950	1950	1950	1950	0
142	20250107	173000	3848802	1950	1950	1950	1950	0
143	20250107	172900	3848802	1950	1950	1950	1950	0
144	20250107	172800	3848802	1950	1950	1950	1950	0
145	20250107	172700	3848802	1950	1950	1950	1950	0
146	20250107	172600	3848802	1950	1950	1950	1950	0
147	20250107	172500	3848802	1950	1950	1950	1950	0
148	20250107	172400	3848802	1950	1950	1950	1950	0
149	20250107	172300	3848802	1950	1950	1950	1950	0
150	20250107	172200	3848802	1950	1950	1950	1950	0
151	20250107	172100	3848802	1950	1950	1950	1950	0
152	20250107	172000	3848802	1950	1950	1950	1950	318
153	20250107	171900	3848802	1950	1950	1950	1950	0
154	20250107	171800	3848802	1950	1950	1950	1950	0
155	20250107	171700	3848802	1950	1950	1950	1950	0
156	20250107	171600	3848802	1950	1950	1950	1950	0
157	20250107	171500	3848802	1950	1950	1950	1950	0
158	20250107	171400	3848802	1950	1950	1950	1950	0
159	20250107	171300	3848802	1950	1950	1950	1950	0
160	20250107	171200	3848802	1950	1950	1950	1950	0
161	20250107	171100	3848802	1950	1950	1950	1950	0
162	20250107	171000	3848802	1950	1950	1950	1950	0
163	20250107	170900	3848802	1950	1950	1950	1950	0
164	20250107	170800	3848802	1950	1950	1950	1950	0
165	20250107	170700	3848802	1950	1950	1950	1950	0
166	20250107	170600	3848802	1950	1950	1950	1950	0
167	20250107	170500	3848802	1950	1950	1950	1950	0
168	20250107	170400	3848802	1950	1950	1950	1950	0
169	20250107	170300	3848802	1950	1950	1950	1950	0
170	20250107	170200	3848802	1950	1950	1950	1950	0
171	20250107	170100	3848802	1950	1950	1950	1950	0
172	20250107	170000	3848802	1950	1950	1950	1950	0
173	20250107	165900	3848802	1950	1950	1950	1950	0
174	20250107	165800	3848802	1950	1950	1950	1950	0
175	20250107	165700	3848802	1950	1950	1950	1950	0
176	20250107	165600	3848802	1950	1950	1950	1950	0
177	20250107	165500	3848802	1950	1950	1950	1950	0
178	20250107	165400	3848802	1950	1950	1950	1950	0
179	20250107	165300	3848802	1950	1950	1950	1950	0
180	20250107	165200	3848802	1950	1950	1950	1950	0
181	20250107	165100	3848802	1950	1950	1950	1950	0
182	20250107	165000	3848802	1950	1950	1950	1950	318
183	20250107	164900	3848802	1950	1950	1950	1950	0
184	20250107	164800	3848802	1950	1950	1950	1950	0
185	20250107	164700	3848802	1950	1950	1950	1950	0
186	20250107	164600	3848802	1950	1950	1950	1950	0
187	20250107	164500	3848802	1950	1950	1950	1950	0
188	20250107	164400	3848802	1950	1950	1950	1950	0
189	20250107	164300	3848802	1950	1950	1950	1950	0
190	20250107	164200	3848802	1950	1950	1950	1950	0
191	20250107	164100	3848802	1950	1950	1950	1950	0
192	20250107	164000	3848802	1950	1950	1950	1950	0
193	20250107	163900	3848802	1950	1950	1950	1950	0
194	20250107	163800	3848802	1950	1950	1950	1950	0
195	20250107	163700	3848802	1950	1950	1950	1950	0
196	20250107	163600	3848802	1950	1950	1950	1950	0
197	20250107	163500	3848802	1950	1950	1950	1950	0
198	20250107	163400	3848802	1950	1950	1950	1950	0
199	20250107	163300	3848802	1950	1950	1950	1950	0
200	20250107	163200	3848802	1950	1950	1950	1950	0
201	20250107	163100	3848802	1950	1950	1950	1950	0
202	20250107	163000	3848802	1950	1950	1950	1950	0
203	20250107	162900	3848802	1950	1950	1950	1950	0
204	20250107	162800	3848802	1950	1950	1950	1950	0
205	20250107	162700	3848802	1950	1950	1950	1950	0
206	20250107	162600	3848802	1950	1950	1950	1950	0
207	20250107	162500	3848802	1950	1950	1950	1950	0
208	20250107	162400	3848802	1950	1950	1950	1950	0
209	20250107	162300	3848802	1950	1950	1950	1950	0
210	20250107	162200	3848802	1950	1950	1950	1950	0
211	20250107	162100	3848802	1950	1950	1950	1950	0
212	20250107	162000	3848802	1950	1950	1950	1950	318
213	20250107	161900	3848802	1950	1950	1950	1950	0
214	20250107	161800	3848802	1950	1950	1950	1950	0
215	20250107	161700	3848802	1950	1950	1950	1950	0
216	20250107	161600	3848802	1950	1950	1950	1950	0
217	20250107	161500	3848802	1950	1950	1950	1950	0
218	20250107	161400	3848802	1950	1950	1950	1950	0
219	20250107	161300	3848802	1950	1950	1950	1950	0
220	20250107	161200	3848802	1950	1950	1950	1950	0
221	20250107	161100	3848802	1950	1950	1950	1950	0
222	20250107	161000	3848802	1950	1950	1950	1950	0
223	20250107	160900	3848802	1950	1950	1950	1950	0
224	20250107	160800	3848802	1950	1950	1950	1950	0
225	20250107	160700	3848802	1950	1950	1950	1950	0
226	20250107	160600	3848802	1950	1950	1950	1950	0
227	20250107	160500	3848802	1950	1950	1950	1950	0
228	20250107	160400	3848802	1950	1950	1950	1950	0
229	20250107	160300	3848802	1950	1950	1950	1950	0
230	20250107	160200	3848802	1950	1950	1950	1950	0
231	20250107	160100	3848802	1950	1950	1950	1950	0
232	20250107	160000	3848802	1950	1950	1950	1950	0
233	20250107	155900	3848802	1950	1950	1950	1950	0
234	20250107	155800	3848802	1950	1950	1950	1950	0
235	20250107	155700	3848802	1950	1950	1950	1950	0
236	20250107	155600	3848802	1950	1950	1950	1950	0
237	20250107	155500	3848802	1950	1950	1950	1950	0
238	20250107	155400	3848802	1950	1950	1950	1950	0
239	20250107	155300	3848802	1950	1950	1950	1950	0
240	20250107	155200	3848802	1950	1950	1950	1950	0
241	20250107	155100	3848802	1950	1950	1950	1950	0
242	20250107	155000	3848802	1950	1950	1950	1950	318
243	20250107	154900	3848802	1950	1950	1950	1950	0
244	20250107	154800	3848802	1950	1950	1950	1950	0
245	20250107	154700	3848802	1950	1950	1950	1950	0
246	20250107	154600	3848802	1950	1950	1950	1950	0
247	20250107	154500	3848802	1950	1950	1950	1950	0
248	20250107	154400	3848802	1950	1950	1950	1950	0
249	20250107	154300	3848802	1950	1950	1950	1950	0
250	20250107	154200	3848802	1950	1950	1950	1950	0
251	20250107	154100	3848802	1950	1950	1950	1950	0
252	20250107	154000	3848802	1950	1950	1950	1950	0
253	20250107	153900	3848802	1950	1950	1950	1950	0
254	20250107	153800	3848802	1950	1950	1950	1950	0
255	20250107	153700	3848802	1950	1950	1950	1950	0
256	20250107	153600	3848802	1950	1950	1950	1950	0
257	20250107	153500	3848802	1950	1950	1950	1950	0
258	20250107	153400	3848802	1950	1950	1950	1950	0
259	20250107	153300	3848802	1950	1950	1950	1950	0
260	20250107	153200	3848802	1950	1950	1950	1950	0
261	20250107	153100	3848802	1950	1950	1950	1950	0
262	20250107	153000	3848802	1950	1950	1950	1950	318
263	20250107	152900	3228702	1944	1944	1944	1944	0
264	20250107	152800	3228702	1944	1944	1944	1944	0
265	20250107	152700	3228702	1944	1944	1944	1944	0
266	20250107	152600	3228702	1944	1944	1944	1944	0
267	20250107	152500	3228702	1944	1944	1944	1944	0
268	20250107	152400	3228702	1944	1944	1944	1944	0
269	20250107	152300	3228702	1944	1944	1944	1944	0
270	20250107	152200	3228702	1944	1944	1944	1944	0
271	20250107	152100	3228702	1944	1944	1944	1944	0
272	20250107	152000	3228702	1944	1944	1944	1944	0
273	20250107	151900	3228702	1944	1947	1947	1944	162
274	20250107	151800	2913690	1978	1978	1978	1978	0
275	20250107	151700	2913690	1978	1978	1978	1978	0
276	20250107	151600	2913690	1978	1978	1978	1978	0
277	20250107	151500	2913690	1978	1978	1978	1978	0
278	20250107	151400	2913690	1978	1978	1978	1978	0
279	20250107	151300	2913690	1978	1978	1978	1978	0
280	20250107	151200	2913690	1978	1978	1978	1978	0
281	20250107	151100	2913690	1978	1978	1978	1978	0
282	20250107	151000	2913690	1978	1978	1978	1978	0
283	20250107	150900	2913690	1978	1978	1978	1978	0
284	20250107	150800	2913690	1978	1978	1978	1978	0
285	20250107	150700	2913690	1978	1978	1978	1978	0
286	20250107	150600	2913690	1978	1978	1978	1978	0
287	20250107	150500	2913690	1978	1978	1978	1978	0
288	20250107	150400	2913690	1978	1978	1978	1978	0
289	20250107	150300	2913690	1978	1978	1978	1978	0
290	20250107	150200	2913690	1978	1978	1978	1978	0
291	20250107	150100	2913690	1978	1978	1978	1978	0
292	20250107	150000	2913690	1978	1978	1978	1978	0
293	20250107	145900	2913690	1978	1978	1978	1978	0
294	20250107	145800	2913690	1978	1978	1978	1978	0
295	20250107	145700	2913690	1978	1978	1978	1978	0
296	20250107	145600	2913690	1978	1978	1978	1978	0
297	20250107	145500	2913690	1978	1978	1978	1978	0
298	20250107	145400	2913690	1978	1978	1978	1978	0
299	20250107	145300	2913690	1978	1978	1978	1978	0
300	20250107	145200	2913690	1978	1978	1978	1978	0
301	20250107	145100	2913690	1978	1978	1978	1978	0
302	20250107	145000	2913690	1978	1978	1978	1978	0
303	20250107	144900	2913690	1978	1978	1978	1978	0
304	20250107	144800	2913690	1978	1978	1978	1978	0
305	20250107	144700	2913690	1978	1978	1978	1978	0
306	20250107	144600	2913690	1978	1978	1978	1978	0
307	20250107	144500	2913690	1978	1978	1978	1978	0
308	20250107	144400	2913690	1978	1978	1978	1978	0
309	20250107	144300	2913690	1978	1978	1978	1978	0
310	20250107	144200	2913690	1978	1978	1978	1978	0
311	20250107	144100	2913690	1978	1978	1978	1978	0
312	20250107	144000	2913690	1978	1978	1978	1978	0
313	20250107	143900	2913690	1978	1978	1978	1978	0
314	20250107	143800	2913690	1978	1978	1978	1978	0
315	20250107	143700	2913690	1978	1978	1978	1978	0
316	20250107	143600	2913690	1978	1978	1978	1978	0
317	20250107	143500	2913690	1978	1975	1978	1975	12
318	20250107	143400	2889985	1947	1948	1948	1947	5
319	20250107	143300	2880246	1948	1948	1948	1948	0
320	20250107	143200	2880246	1948	1948	1948	1948	0
321	20250107	143100	2880246	1948	1948	1948	1948	0
322	20250107	143000	2880246	1948	1948	1948	1948	0
323	20250107	142900	2880246	1948	1948	1948	1948	0
324	20250107	142800	2880246	1948	1948	1948	1948	0
325	20250107	142700	2880246	1948	1948	1948	1948	0
326	20250107	142600	2880246	1948	1948	1948	1948	0
327	20250107	142500	2880246	1948	1948	1948	1948	0
328	20250107	142400	2880246	1948	1948	1948	1948	0
329	20250107	142300	2880246	1948	1948	1948	1948	0
330	20250107	142200	2880246	1948	1948	1948	1948	0
331	20250107	142100	2880246	1948	1948	1948	1948	0
332	20250107	142000	2880246	1948	1948	1948	1948	0
333	20250107	141900	2880246	1948	1948	1948	1948	0
334	20250107	141800	2880246	1948	1948	1948	1948	0
335	20250107	141700	2880246	1948	1948	1948	1948	0
336	20250107	141600	2880246	1948	1948	1948	1948	0
337	20250107	141500	2880246	1948	1948	1948	1948	0
338	20250107	141400	2880246	1948	1948	1948	1948	0
339	20250107	141300	2880246	1948	1948	1948	1948	0
340	20250107	141200	2880246	1948	1948	1948	1948	0
341	20250107	141100	2880246	1948	1948	1948	1948	0
342	20250107	141000	2880246	1948	1948	1948	1948	2
343	20250107	140900	2876350	1947	1947	1947	1947	0
344	20250107	140800	2876350	1947	1947	1947	1947	0
345	20250107	140700	2876350	1947	1947	1947	1947	0
346	20250107	140600	2876350	1947	1947	1947	1947	0
347	20250107	140500	2876350	1947	1947	1947	1947	0
348	20250107	140400	2876350	1947	1947	1947	1947	0
349	20250107	140300	2876350	1947	1947	1947	1947	0
350	20250107	140200	2876350	1947	1947	1947	1947	0
351	20250107	140100	2876350	1947	1947	1947	1947	0
352	20250107	140000	2876350	1947	1947	1947	1947	0
353	20250107	135900	2876350	1947	1947	1947	1947	0
354	20250107	135800	2876350	1947	1947	1947	1947	0
355	20250107	135700	2876350	1947	1947	1947	1947	0
356	20250107	135600	2876350	1947	1947	1947	1947	0
357	20250107	135500	2876350	1947	1947	1947	1947	0
358	20250107	135400	2876350	1947	1947	1947	1947	0
359	20250107	135300	2876350	1947	1947	1947	1947	0
360	20250107	135200	2876350	1947	1947	1947	1947	0
361	20250107	135100	2876350	1947	1947	1947	1947	0
362	20250107	135000	2876350	1947	1947	1947	1947	0
363	20250107	134900	2876350	1947	1947	1947	1947	0
364	20250107	134800	2876350	1947	1947	1947	1947	0
365	20250107	134700	2876350	1947	1947	1947	1947	0
366	20250107	134600	2876350	1947	1947	1947	1947	0
367	20250107	134500	2876350	1947	1947	1947	1947	0
368	20250107	134400	2876350	1947	1947	1947	1947	0
369	20250107	134300	2876350	1947	1947	1947	1947	0
370	20250107	134200	2876350	1947	1947	1947	1947	0
371	20250107	134100	2876350	1947	1947	1947	1947	0
372	20250107	134000	2876350	1947	1947	1947	1947	0
373	20250107	133900	2876350	1947	1947	1947	1947	0
374	20250107	133800	2876350	1947	1947	1947	1947	0
375	20250107	133700	2876350	1947	1947	1947	1947	0
376	20250107	133600	2876350	1947	1947	1947	1947	0
377	20250107	133500	2876350	1947	1947	1947	1947	0
378	20250107	133400	2876350	1947	1947	1947	1947	0
379	20250107	133300	2876350	1947	1947	1947	1947	0
380	20250107	133200	2876350	1947	1947	1947	1947	0
381	20250107	133100	2876350	1947	1947	1947	1947	0
382	20250107	133000	2876350	1947	1947	1947	1947	0
383	20250107	132900	2876350	1947	1947	1947	1947	0
384	20250107	132800	2876350	1947	1947	1947	1947	0
385	20250107	132700	2876350	1947	1947	1947	1947	0
386	20250107	132600	2876350	1947	1947	1947	1947	0
387	20250107	132500	2876350	1947	1947	1947	1947	0
388	20250107	132400	2876350	1947	1947	1947	1947	0
389	20250107	132300	2876350	1947	1947	1947	1947	0
390	20250107	132200	2876350	1947	1947	1947	1947	0
391	20250107	132100	2876350	1947	1947	1947	1947	0
392	20250107	132000	2876350	1947	1947	1947	1947	0
393	20250107	131900	2876350	1947	1947	1947	1947	0
394	20250107	131800	2876350	1947	1947	1947	1947	0
395	20250107	131700	2876350	1947	1947	1947	1947	0
396	20250107	131600	2876350	1947	1947	1947	1947	0
397	20250107	131500	2876350	1947	1947	1947	1947	0
398	20250107	131400	2876350	1947	1947	1947	1947	0
399	20250107	131300	2876350	1947	1947	1947	1947	0
400	20250107	131200	2876350	1947	1947	1947	1947	0
401	20250107	131100	2876350	1947	1947	1947	1947	0
402	20250107	131000	2876350	1947	1947	1947	1947	0
403	20250107	130900	2876350	1947	1947	1947	1947	0
404	20250107	130800	2876350	1947	1947	1947	1947	0
405	20250107	130700	2876350	1947	1947	1947	1947	0
406	20250107	130600	2876350	1947	1947	1947	1947	0
407	20250107	130500	2876350	1947	1947	1947	1947	0
408	20250107	130400	2876350	1947	1947	1947	1947	0
409	20250107	130300	2876350	1947	1947	1947	1947	0
410	20250107	130200	2876350	1947	1947	1947	1947	0
411	20250107	130100	2876350	1947	1947	1947	1947	0
412	20250107	130000	2876350	1947	1947	1947	1947	0
413	20250107	125900	2876350	1947	1947	1947	1947	0
414	20250107	125800	2876350	1947	1947	1947	1947	0
415	20250107	125700	2876350	1947	1947	1947	1947	0
416	20250107	125600	2876350	1947	1947	1947	1947	0
417	20250107	125500	2876350	1947	1947	1947	1947	0
418	20250107	125400	2876350	1947	1947	1947	1947	0
419	20250107	125300	2876350	1947	1947	1947	1947	0
420	20250107	125200	2876350	1947	1947	1947	1947	0
421	20250107	125100	2876350	1947	1947	1947	1947	0
422	20250107	125000	2876350	1947	1947	1947	1947	0
423	20250107	124900	2876350	1947	1947	1947	1947	0
424	20250107	124800	2876350	1947	1947	1947	1947	0
425	20250107	124700	2876350	1947	1947	1947	1947	0
426	20250107	124600	2876350	1947	1947	1947	1947	0
427	20250107	124500	2876350	1947	1947	1947	1947	0
428	20250107	124400	2876350	1947	1947	1947	1947	0
429	20250107	124300	2876350	1947	1947	1947	1947	0
430	20250107	124200	2876350	1947	1947	1947	1947	0
431	20250107	124100	2876350	1947	1947	1947	1947	0
432	20250107	124000	2876350	1947	1947	1947	1947	0
433	20250107	123900	2876350	1947	1947	1947	1947	0
434	20250107	123800	2876350	1947	1947	1947	1947	0
435	20250107	123700	2876350	1947	1947	1947	1947	0
436	20250107	123600	2876350	1947	1947	1947	1947	0
437	20250107	123500	2876350	1947	1947	1947	1947	0
438	20250107	123400	2876350	1947	1947	1947	1947	0
439	20250107	123300	2876350	1947	1947	1947	1947	0
440	20250107	123200	2876350	1947	1948	1948	1947	155
441	20250107	123100	2574460	1983	1983	1983	1983	0
442	20250107	123000	2574460	1983	1983	1983	1983	0
443	20250107	122900	2574460	1983	1983	1983	1983	0
444	20250107	122800	2574460	1983	1983	1983	1983	0
445	20250107	122700	2574460	1983	1983	1983	1983	0
446	20250107	122600	2574460	1983	1983	1983	1983	0
447	20250107	122500	2574460	1983	1983	1983	1983	0
448	20250107	122400	2574460	1983	1983	1983	1983	0
449	20250107	122300	2574460	1983	1983	1983	1983	0
450	20250107	122200	2574460	1983	1983	1983	1983	0
451	20250107	122100	2574460	1983	1983	1983	1983	0
452	20250107	122000	2574460	1983	1983	1983	1983	0
453	20250107	121900	2574460	1983	1983	1983	1983	0
454	20250107	121800	2574460	1983	1983	1983	1983	0
455	20250107	121700	2574460	1983	1983	1983	1983	0
456	20250107	121600	2574460	1983	1983	1983	1983	0
457	20250107	121500	2574460	1983	1983	1983	1983	0
458	20250107	121400	2574460	1983	1983	1983	1983	0
459	20250107	121300	2574460	1983	1983	1983	1983	0
460	20250107	121200	2574460	1983	1983	1983	1983	0
461	20250107	121100	2574460	1983	1983	1983	1983	0
462	20250107	121000	2574460	1983	1983	1983	1983	0
463	20250107	120900	2574460	1983	1983	1983	1983	0
464	20250107	120800	2574460	1983	1983	1983	1983	0
465	20250107	120700	2574460	1983	1983	1983	1983	0
466	20250107	120600	2574460	1983	1983	1983	1983	0
467	20250107	120500	2574460	1983	1983	1983	1983	0
468	20250107	120400	2574460	1983	1983	1983	1983	0
469	20250107	120300	2574460	1983	1983	1983	1983	0
470	20250107	120200	2574460	1983	1983	1983	1983	0
471	20250107	120100	2574460	1983	1983	1983	1983	0
472	20250107	120000	2574460	1983	1983	1983	1983	0
473	20250107	115900	2574460	1983	1983	1983	1983	0
474	20250107	115800	2574460	1983	1983	1983	1983	0
475	20250107	115700	2574460	1983	1983	1983	1983	0
476	20250107	115600	2574460	1983	1983	1983	1983	0
477	20250107	115500	2574460	1983	1983	1983	1983	0
478	20250107	115400	2574460	1983	1983	1983	1983	0
479	20250107	115300	2574460	1983	1983	1983	1983	1
480	20250107	115200	2572477	1988	1988	1988	1988	0
481	20250107	115100	2572477	1988	1988	1988	1988	0
482	20250107	115000	2572477	1988	1988	1988	1988	0
483	20250107	114900	2572477	1988	1988	1988	1988	0
484	20250107	114800	2572477	1988	1988	1988	1988	0
485	20250107	114700	2572477	1988	1988	1988	1988	0
486	20250107	114600	2572477	1988	1988	1988	1988	0
487	20250107	114500	2572477	1988	1988	1988	1988	0
488	20250107	114400	2572477	1988	1988	1988	1988	0
489	20250107	114300	2572477	1988	1988	1988	1988	0
490	20250107	114200	2572477	1988	1988	1988	1988	0
491	20250107	114100	2572477	1988	1988	1988	1988	0
492	20250107	114000	2572477	1988	1988	1988	1988	0
493	20250107	113900	2572477	1988	1988	1988	1988	0
494	20250107	113800	2572477	1988	1988	1988	1988	0
495	20250107	113700	2572477	1988	1988	1988	1988	0
496	20250107	113600	2572477	1988	1988	1988	1988	0
497	20250107	113500	2572477	1988	1988	1988	1988	0
498	20250107	113400	2572477	1988	1988	1988	1988	0
499	20250107	113300	2572477	1988	1988	1988	1988	0
500	20250107	113200	2572477	1988	1988	1988	1988	0
501	20250107	113100	2572477	1988	1988	1988	1988	0
502	20250107	113000	2572477	1988	1988	1988	1988	0
503	20250107	112900	2572477	1988	1988	1988	1988	0
504	20250107	112800	2572477	1988	1988	1988	1988	0
505	20250107	112700	2572477	1988	1988	1988	1988	0
506	20250107	112600	2572477	1988	1988	1988	1988	0
507	20250107	112500	2572477	1988	1988	1988	1988	0
508	20250107	112400	2572477	1988	1988	1988	1988	0
509	20250107	112300	2572477	1988	1988	1988	1988	0
510	20250107	112200	2572477	1988	1988	1988	1988	0
511	20250107	112100	2572477	1988	1988	1988	1988	0
512	20250107	112000	2572477	1988	1988	1988	1988	0
513	20250107	111900	2572477	1988	1988	1988	1988	0
514	20250107	111800	2572477	1988	1988	1988	1988	0
515	20250107	111700	2572477	1988	1988	1988	1988	0
516	20250107	111600	2572477	1988	1988	1988	1988	0
517	20250107	111500	2572477	1988	1988	1988	1988	0
518	20250107	111400	2572477	1988	1988	1988	1988	0
519	20250107	111300	2572477	1988	1988	1988	1988	0
520	20250107	111200	2572477	1988	1988	1988	1988	0
521	20250107	111100	2572477	1988	1988	1988	1988	0
522	20250107	111000	2572477	1988	1988	1988	1988	0
523	20250107	110900	2572477	1988	1988	1988	1988	0
524	20250107	110800	2572477	1988	1988	1988	1988	0
525	20250107	110700	2572477	1988	1988	1988	1988	0
526	20250107	110600	2572477	1988	1988	1988	1988	0
527	20250107	110500	2572477	1988	1988	1988	1988	0
528	20250107	110400	2572477	1988	1988	1988	1988	0
529	20250107	110300	2572477	1988	1988	1988	1988	0
530	20250107	110200	2572477	1988	1988	1988	1988	0
531	20250107	110100	2572477	1988	1988	1988	1988	0
532	20250107	110000	2572477	1988	1988	1988	1988	0
533	20250107	105900	2572477	1988	1988	1988	1988	0
534	20250107	105800	2572477	1988	1988	1988	1988	0
535	20250107	105700	2572477	1988	1988	1988	1988	0
536	20250107	105600	2572477	1988	1988	1988	1988	0
537	20250107	105500	2572477	1988	1988	1988	1988	0
538	20250107	105400	2572477	1988	1988	1988	1988	1
539	20250107	105300	2570489	1946	1946	1946	1946	0
540	20250107	105200	2570489	1946	1946	1946	1946	0
541	20250107	105100	2570489	1946	1946	1946	1946	0
542	20250107	105000	2570489	1946	1946	1946	1946	10
543	20250107	104900	2551029	1994	1994	1994	1994	0
544	20250107	104800	2551029	1994	1994	1994	1994	0
545	20250107	104700	2551029	1994	1994	1994	1994	91
546	20250107	104600	2369575	1994	1994	1994	1994	1
547	20250107	104500	2367581	1940	1940	1940	1940	0
548	20250107	104400	2367581	1940	1940	1940	1940	0
549	20250107	104300	2367581	1940	1940	1940	1940	0
550	20250107	104200	2367581	1940	1940	1940	1940	0
551	20250107	104100	2367581	1940	1940	1940	1940	0
552	20250107	104000	2367581	1940	1940	1940	1940	0
553	20250107	103900	2367581	1940	1940	1940	1940	0
554	20250107	103800	2367581	1940	1940	1940	1940	0
555	20250107	103700	2367581	1940	1940	1940	1940	0
556	20250107	103600	2367581	1940	1940	1940	1940	0
557	20250107	103500	2367581	1940	1951	1951	1940	1000
558	20250107	103400	421168	1998	1998	1998	1998	0
559	20250107	103300	421168	1998	1998	1998	1998	0
560	20250107	103200	421168	1998	1998	1998	1998	0
561	20250107	103100	421168	1998	1998	1998	1998	0
562	20250107	103000	421168	1998	1998	1998	1998	0
563	20250107	102900	421168	1998	1998	1998	1998	0
564	20250107	102800	421168	1998	1998	1998	1998	0
565	20250107	102700	421168	1998	1998	1998	1998	0
566	20250107	102600	421168	1998	1998	1998	1998	0
567	20250107	102500	421168	1998	1998	1998	1998	0
568	20250107	102400	421168	1998	1998	1998	1998	0
569	20250107	102300	421168	1998	1998	1998	1998	0
570	20250107	102200	421168	1998	1998	1998	1998	0
571	20250107	102100	421168	1998	1973	1998	1973	3
572	20250107	102000	415199	1957	1957	1957	1957	0
573	20250107	101900	415199	1957	1957	1957	1957	0
574	20250107	101800	415199	1957	1957	1957	1957	0
575	20250107	101700	415199	1957	1957	1957	1957	0
576	20250107	101600	415199	1957	1957	1957	1957	0
577	20250107	101500	415199	1957	1957	1957	1957	0
578	20250107	101400	415199	1957	1957	1957	1957	0
579	20250107	101300	415199	1957	1957	1957	1957	0
580	20250107	101200	415199	1957	1957	1957	1957	0
581	20250107	101100	415199	1957	1957	1957	1957	0
582	20250107	101000	415199	1957	1958	1958	1957	200
583	20250107	100900	23699	1999	1999	1999	1999	0
584	20250107	100800	23699	1999	1999	1999	1999	0
585	20250107	100700	23699	1999	1999	1999	1999	0
586	20250107	100600	23699	1999	1999	1999	1999	0
587	20250107	100500	23699	1999	1999	1999	1999	0
588	20250107	100400	23699	1999	1999	1999	1999	0
589	20250107	100300	23699	1999	1999	1999	1999	1
590	20250107	100200	21700	2010	2010	2010	2010	0
591	20250107	100100	21700	2010	2010	2010	2010	0
592	20250107	100000	21700	2010	2010	2010	2010	0
593	20250107	095900	21700	2010	2010	2010	2010	0
594	20250107	095800	21700	2010	2010	2010	2010	0
595	20250107	095700	21700	2010	2010	2010	2010	0
596	20250107	095600	21700	2010	2010	2010	2010	0
597	20250107	095500	21700	2010	2010	2010	2010	0
598	20250107	095400	21700	2010	2010	2010	2010	0
599	20250107	095300	21700	2010	2010	2010	2010	0
600	20250107	095200	21700	2010	2010	2010	2010	0
601	20250107	095100	21700	2010	2010	2010	2010	0
602	20250107	095000	21700	2010	2010	2010	2010	0
603	20250107	094900	21700	2010	2010	2010	2010	0
604	20250107	094800	21700	2010	2010	2010	2010	0
605	20250107	094700	21700	2010	2010	2010	2010	0
606	20250107	094600	21700	2010	2010	2010	2010	0
607	20250107	094500	21700	2010	2010	2010	2010	0
608	20250107	094400	21700	2010	2010	2010	2010	0
609	20250107	094300	21700	2010	2010	2010	2010	0
610	20250107	094200	21700	2010	2010	2010	2010	0
611	20250107	094100	21700	2010	2010	2010	2010	0
612	20250107	094000	21700	2010	2010	2010	2010	0
613	20250107	093900	21700	2010	2010	2010	2010	0
614	20250107	093800	21700	2010	2010	2010	2010	0
615	20250107	093700	21700	2010	2010	2010	2010	1
616	20250107	093600	19690	1969	1969	1969	1969	0
617	20250107	093500	19690	1969	1969	1969	1969	0
618	20250107	093400	19690	1969	1969	1969	1969	0
619	20250107	093300	19690	1969	1969	1969	1969	0
620	20250107	093200	19690	1969	1969	1969	1969	0
621	20250107	093100	19690	1969	1969	1969	1969	0
622	20250107	093000	19690	1969	1969	1969	1969	0
623	20250107	092900	19690	1969	1969	1969	1969	0
624	20250107	092800	19690	1969	1969	1969	1969	0
625	20250107	092700	19690	1969	1969	1969	1969	0
626	20250107	092600	19690	1969	1969	1969	1969	0
627	20250107	092500	19690	1969	1969	1969	1969	0
628	20250107	092400	19690	1969	1969	1969	1969	0
629	20250107	092300	19690	1969	1969	1969	1969	0
630	20250107	092200	19690	1969	1969	1969	1969	0
631	20250107	092100	19690	1969	1969	1969	1969	0
632	20250107	092000	19690	1969	1969	1969	1969	0
633	20250107	091900	19690	1969	1969	1969	1969	0
634	20250107	091800	19690	1969	1969	1969	1969	0
635	20250107	091700	19690	1969	1969	1969	1969	0
636	20250107	091600	19690	1969	1969	1969	1969	0
637	20250107	091500	19690	1969	1969	1969	1969	0
638	20250107	091400	19690	1969	1969	1969	1969	0
639	20250107	091300	19690	1969	1969	1969	1969	0
640	20250107	091200	19690	1969	1969	1969	1969	0
641	20250107	091100	19690	1969	1969	1969	1969	0
642	20250107	091000	19690	1969	1969	1969	1969	0
643	20250107	090900	19690	1969	1969	1969	1969	0
644	20250107	090800	19690	1969	1969	1969	1969	0
645	20250107	090700	19690	1969	1969	1969	1969	0
646	20250107	090600	19690	1969	1969	1969	1969	0
647	20250107	090500	19690	1969	1969	1969	1969	0
648	20250107	090400	19690	1969	1969	1969	1969	0
649	20250107	090300	19690	1969	1969	1969	1969	0
650	20250107	090200	19690	1969	1969	1969	1969	0
651	20250107	090100	19690	1969	1969	1969	1969	1
652	20250107	090000	17721	1969	1969	1969	1969	9