KissMeData/043360/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	192700	16042336	1926	1926	1926	1926	394
3	20250117	192600	16042336	1926	1926	1926	1926	0
4	20250117	192500	16042336	1926	1926	1926	1926	0
5	20250117	192400	16042336	1926	1926	1926	1926	0
6	20250117	192300	16042336	1926	1926	1926	1926	0
7	20250117	192200	16042336	1926	1926	1926	1926	0
8	20250117	192100	16042336	1926	1926	1926	1926	0
9	20250117	192000	16042336	1926	1926	1926	1926	0
10	20250117	191900	16042336	1926	1926	1926	1926	0
11	20250117	191800	16042336	1926	1926	1926	1926	0
12	20250117	191700	16042336	1926	1926	1926	1926	0
13	20250117	191600	16042336	1926	1926	1926	1926	0
14	20250117	191500	16042336	1926	1926	1926	1926	0
15	20250117	191400	16042336	1926	1926	1926	1926	0
16	20250117	191300	16042336	1926	1926	1926	1926	0
17	20250117	191200	16042336	1926	1926	1926	1926	0
18	20250117	191100	16042336	1926	1926	1926	1926	0
19	20250117	191000	16042336	1926	1926	1926	1926	0
20	20250117	190900	16042336	1926	1926	1926	1926	0
21	20250117	190800	16042336	1926	1926	1926	1926	0
22	20250117	190700	16042336	1926	1926	1926	1926	0
23	20250117	190600	16042336	1926	1926	1926	1926	0
24	20250117	190500	16042336	1926	1926	1926	1926	0
25	20250117	190400	16042336	1926	1926	1926	1926	0
26	20250117	190300	16042336	1926	1926	1926	1926	0
27	20250117	190200	16042336	1926	1926	1926	1926	0
28	20250117	190100	16042336	1926	1926	1926	1926	0
29	20250117	190000	16042336	1926	1926	1926	1926	0
30	20250117	185900	16042336	1926	1926	1926	1926	0
31	20250117	185800	16042336	1926	1926	1926	1926	0
32	20250117	185700	16042336	1926	1926	1926	1926	394
33	20250117	185600	16042336	1926	1926	1926	1926	0
34	20250117	185500	16042336	1926	1926	1926	1926	0
35	20250117	185400	16042336	1926	1926	1926	1926	0
36	20250117	185300	16042336	1926	1926	1926	1926	0
37	20250117	185200	16042336	1926	1926	1926	1926	0
38	20250117	185100	16042336	1926	1926	1926	1926	0
39	20250117	185000	16042336	1926	1926	1926	1926	0
40	20250117	184900	16042336	1926	1926	1926	1926	0
41	20250117	184800	16042336	1926	1926	1926	1926	0
42	20250117	184700	16042336	1926	1926	1926	1926	0
43	20250117	184600	16042336	1926	1926	1926	1926	0
44	20250117	184500	16042336	1926	1926	1926	1926	0
45	20250117	184400	16042336	1926	1926	1926	1926	0
46	20250117	184300	16042336	1926	1926	1926	1926	0
47	20250117	184200	16042336	1926	1926	1926	1926	0
48	20250117	184100	16042336	1926	1926	1926	1926	0
49	20250117	184000	16042336	1926	1926	1926	1926	0
50	20250117	183900	16042336	1926	1926	1926	1926	0
51	20250117	183800	16042336	1926	1926	1926	1926	0
52	20250117	183700	16042336	1926	1926	1926	1926	0
53	20250117	183600	16042336	1926	1926	1926	1926	0
54	20250117	183500	16042336	1926	1926	1926	1926	0
55	20250117	183400	16042336	1926	1926	1926	1926	0
56	20250117	183300	16042336	1926	1926	1926	1926	0
57	20250117	183200	16042336	1926	1926	1926	1926	0
58	20250117	183100	16042336	1926	1926	1926	1926	0
59	20250117	183000	16042336	1926	1926	1926	1926	0
60	20250117	182900	16042336	1926	1926	1926	1926	0
61	20250117	182800	16042336	1926	1926	1926	1926	0
62	20250117	182700	16042336	1926	1926	1926	1926	394
63	20250117	182600	16042336	1926	1926	1926	1926	0
64	20250117	182500	16042336	1926	1926	1926	1926	0
65	20250117	182400	16042336	1926	1926	1926	1926	0
66	20250117	182300	16042336	1926	1926	1926	1926	0
67	20250117	182200	16042336	1926	1926	1926	1926	0
68	20250117	182100	16042336	1926	1926	1926	1926	0
69	20250117	182000	16042336	1926	1926	1926	1926	0
70	20250117	181900	16042336	1926	1926	1926	1926	0
71	20250117	181800	16042336	1926	1926	1926	1926	0
72	20250117	181700	16042336	1926	1926	1926	1926	0
73	20250117	181600	16042336	1926	1926	1926	1926	0
74	20250117	181500	16042336	1926	1926	1926	1926	0
75	20250117	181400	16042336	1926	1926	1926	1926	0
76	20250117	181300	16042336	1926	1926	1926	1926	0
77	20250117	181200	16042336	1926	1926	1926	1926	0
78	20250117	181100	16042336	1926	1926	1926	1926	0
79	20250117	181000	16042336	1926	1926	1926	1926	0
80	20250117	180900	16042336	1926	1926	1926	1926	0
81	20250117	180800	16042336	1926	1926	1926	1926	0
82	20250117	180700	16042336	1926	1926	1926	1926	0
83	20250117	180600	16042336	1926	1926	1926	1926	0
84	20250117	180500	16042336	1926	1926	1926	1926	0
85	20250117	180400	16042336	1926	1926	1926	1926	0
86	20250117	180300	16042336	1926	1926	1926	1926	0
87	20250117	180200	16042336	1926	1926	1926	1926	0
88	20250117	180100	16042336	1926	1926	1926	1926	0
89	20250117	180000	16042336	1926	1926	1926	1926	0
90	20250117	175900	16042336	1926	1926	1926	1926	0
91	20250117	175800	16042336	1926	1926	1926	1926	0
92	20250117	175700	16042336	1926	1926	1926	1926	394
93	20250117	175600	16042336	1926	1926	1926	1926	0
94	20250117	175500	16042336	1926	1926	1926	1926	0
95	20250117	175400	16042336	1926	1926	1926	1926	0
96	20250117	175300	16042336	1926	1926	1926	1926	0
97	20250117	175200	16042336	1926	1926	1926	1926	0
98	20250117	175100	16042336	1926	1926	1926	1926	0
99	20250117	175000	16042336	1926	1926	1926	1926	0
100	20250117	174900	16042336	1926	1926	1926	1926	0
101	20250117	174800	16042336	1926	1926	1926	1926	0
102	20250117	174700	16042336	1926	1926	1926	1926	0
103	20250117	174600	16042336	1926	1926	1926	1926	0
104	20250117	174500	16042336	1926	1926	1926	1926	0
105	20250117	174400	16042336	1926	1926	1926	1926	0
106	20250117	174300	16042336	1926	1926	1926	1926	0
107	20250117	174200	16042336	1926	1926	1926	1926	0
108	20250117	174100	16042336	1926	1926	1926	1926	0
109	20250117	174000	16042336	1926	1926	1926	1926	0
110	20250117	173900	16042336	1926	1926	1926	1926	0
111	20250117	173800	16042336	1926	1926	1926	1926	0
112	20250117	173700	16042336	1926	1926	1926	1926	0
113	20250117	173600	16042336	1926	1926	1926	1926	0
114	20250117	173500	16042336	1926	1926	1926	1926	0
115	20250117	173400	16042336	1926	1926	1926	1926	0
116	20250117	173300	16042336	1926	1926	1926	1926	0
117	20250117	173200	16042336	1926	1926	1926	1926	0
118	20250117	173100	16042336	1926	1926	1926	1926	0
119	20250117	173000	16042336	1926	1926	1926	1926	0
120	20250117	172900	16042336	1926	1926	1926	1926	0
121	20250117	172800	16042336	1926	1926	1926	1926	0
122	20250117	172700	16042336	1926	1926	1926	1926	394
123	20250117	172600	16042336	1926	1926	1926	1926	0
124	20250117	172500	16042336	1926	1926	1926	1926	0
125	20250117	172400	16042336	1926	1926	1926	1926	0
126	20250117	172300	16042336	1926	1926	1926	1926	0
127	20250117	172200	16042336	1926	1926	1926	1926	0
128	20250117	172100	16042336	1926	1926	1926	1926	0
129	20250117	172000	16042336	1926	1926	1926	1926	0
130	20250117	171900	16042336	1926	1926	1926	1926	0
131	20250117	171800	16042336	1926	1926	1926	1926	0
132	20250117	171700	16042336	1926	1926	1926	1926	0
133	20250117	171600	16042336	1926	1926	1926	1926	0
134	20250117	171500	16042336	1926	1926	1926	1926	0
135	20250117	171400	16042336	1926	1926	1926	1926	0
136	20250117	171300	16042336	1926	1926	1926	1926	0
137	20250117	171200	16042336	1926	1926	1926	1926	0
138	20250117	171100	16042336	1926	1926	1926	1926	0
139	20250117	171000	16042336	1926	1926	1926	1926	0
140	20250117	170900	16042336	1926	1926	1926	1926	0
141	20250117	170800	16042336	1926	1926	1926	1926	0
142	20250117	170700	16042336	1926	1926	1926	1926	0
143	20250117	170600	16042336	1926	1926	1926	1926	0
144	20250117	170500	16042336	1926	1926	1926	1926	0
145	20250117	170400	16042336	1926	1926	1926	1926	0
146	20250117	170300	16042336	1926	1926	1926	1926	0
147	20250117	170200	16042336	1926	1926	1926	1926	0
148	20250117	170100	16042336	1926	1926	1926	1926	0
149	20250117	170000	16042336	1926	1926	1926	1926	0
150	20250117	165900	16042336	1926	1926	1926	1926	0
151	20250117	165800	16042336	1926	1926	1926	1926	0
152	20250117	165700	16042336	1926	1926	1926	1926	394
153	20250117	165600	16042336	1926	1926	1926	1926	0
154	20250117	165500	16042336	1926	1926	1926	1926	0
155	20250117	165400	16042336	1926	1926	1926	1926	0
156	20250117	165300	16042336	1926	1926	1926	1926	0
157	20250117	165200	16042336	1926	1926	1926	1926	0
158	20250117	165100	16042336	1926	1926	1926	1926	0
159	20250117	165000	16042336	1926	1926	1926	1926	0
160	20250117	164900	16042336	1926	1926	1926	1926	0
161	20250117	164800	16042336	1926	1926	1926	1926	0
162	20250117	164700	16042336	1926	1926	1926	1926	0
163	20250117	164600	16042336	1926	1926	1926	1926	0
164	20250117	164500	16042336	1926	1926	1926	1926	0
165	20250117	164400	16042336	1926	1926	1926	1926	0
166	20250117	164300	16042336	1926	1926	1926	1926	0
167	20250117	164200	16042336	1926	1926	1926	1926	0
168	20250117	164100	16042336	1926	1926	1926	1926	0
169	20250117	164000	16042336	1926	1926	1926	1926	0
170	20250117	163900	16042336	1926	1926	1926	1926	0
171	20250117	163800	16042336	1926	1926	1926	1926	0
172	20250117	163700	16042336	1926	1926	1926	1926	0
173	20250117	163600	16042336	1926	1926	1926	1926	0
174	20250117	163500	16042336	1926	1926	1926	1926	0
175	20250117	163400	16042336	1926	1926	1926	1926	0
176	20250117	163300	16042336	1926	1926	1926	1926	0
177	20250117	163200	16042336	1926	1926	1926	1926	0
178	20250117	163100	16042336	1926	1926	1926	1926	0
179	20250117	163000	16042336	1926	1926	1926	1926	0
180	20250117	162900	16042336	1926	1926	1926	1926	0
181	20250117	162800	16042336	1926	1926	1926	1926	0
182	20250117	162700	16042336	1926	1926	1926	1926	394
183	20250117	162600	16042336	1926	1926	1926	1926	0
184	20250117	162500	16042336	1926	1926	1926	1926	0
185	20250117	162400	16042336	1926	1926	1926	1926	0
186	20250117	162300	16042336	1926	1926	1926	1926	0
187	20250117	162200	16042336	1926	1926	1926	1926	0
188	20250117	162100	16042336	1926	1926	1926	1926	0
189	20250117	162000	16042336	1926	1926	1926	1926	0
190	20250117	161900	16042336	1926	1926	1926	1926	0
191	20250117	161800	16042336	1926	1926	1926	1926	0
192	20250117	161700	16042336	1926	1926	1926	1926	0
193	20250117	161600	16042336	1926	1926	1926	1926	0
194	20250117	161500	16042336	1926	1926	1926	1926	0
195	20250117	161400	16042336	1926	1926	1926	1926	0
196	20250117	161300	16042336	1926	1926	1926	1926	0
197	20250117	161200	16042336	1926	1926	1926	1926	0
198	20250117	161100	16042336	1926	1926	1926	1926	0
199	20250117	161000	16042336	1926	1926	1926	1926	0
200	20250117	160900	16042336	1926	1926	1926	1926	0
201	20250117	160800	16042336	1926	1926	1926	1926	0
202	20250117	160700	16042336	1926	1926	1926	1926	0
203	20250117	160600	16042336	1926	1926	1926	1926	0
204	20250117	160500	16042336	1926	1926	1926	1926	0
205	20250117	160400	16042336	1926	1926	1926	1926	0
206	20250117	160300	16042336	1926	1926	1926	1926	0
207	20250117	160200	16042336	1926	1926	1926	1926	0
208	20250117	160100	16042336	1926	1926	1926	1926	0
209	20250117	160000	16042336	1926	1926	1926	1926	0
210	20250117	155900	16042336	1926	1926	1926	1926	0
211	20250117	155800	16042336	1926	1926	1926	1926	0
212	20250117	155700	16042336	1926	1926	1926	1926	394
213	20250117	155600	16042336	1926	1926	1926	1926	0
214	20250117	155500	16042336	1926	1926	1926	1926	0
215	20250117	155400	16042336	1926	1926	1926	1926	0
216	20250117	155300	16042336	1926	1926	1926	1926	0
217	20250117	155200	16042336	1926	1926	1926	1926	0
218	20250117	155100	16042336	1926	1926	1926	1926	0
219	20250117	155000	16042336	1926	1926	1926	1926	0
220	20250117	154900	16042336	1926	1926	1926	1926	0
221	20250117	154800	16042336	1926	1926	1926	1926	0
222	20250117	154700	16042336	1926	1926	1926	1926	0
223	20250117	154600	16042336	1926	1926	1926	1926	0
224	20250117	154500	16042336	1926	1926	1926	1926	0
225	20250117	154400	16042336	1926	1926	1926	1926	0
226	20250117	154300	16042336	1926	1926	1926	1926	0
227	20250117	154200	16042336	1926	1926	1926	1926	0
228	20250117	154100	16042336	1926	1926	1926	1926	0
229	20250117	154000	16042336	1926	1926	1926	1926	0
230	20250117	153900	16042336	1926	1926	1926	1926	0
231	20250117	153800	16042336	1926	1926	1926	1926	0
232	20250117	153700	16042336	1926	1926	1926	1926	0
233	20250117	153600	16042336	1926	1926	1926	1926	0
234	20250117	153500	16042336	1926	1926	1926	1926	0
235	20250117	153400	16042336	1926	1926	1926	1926	0
236	20250117	153300	16042336	1926	1926	1926	1926	0
237	20250117	153200	16042336	1926	1926	1926	1926	0
238	20250117	153100	16042336	1926	1926	1926	1926	0
239	20250117	153000	16042336	1926	1926	1926	1926	394
240	20250117	152900	15283492	1927	1927	1927	1927	0
241	20250117	152800	15283492	1927	1927	1927	1927	0
242	20250117	152700	15283492	1927	1927	1927	1927	0
243	20250117	152600	15283492	1927	1927	1927	1927	0
244	20250117	152500	15283492	1927	1927	1927	1927	0
245	20250117	152400	15283492	1927	1927	1927	1927	0
246	20250117	152300	15283492	1927	1927	1927	1927	0
247	20250117	152200	15283492	1927	1927	1927	1927	0
248	20250117	152100	15283492	1927	1927	1927	1927	0
249	20250117	152000	15283492	1927	1927	1927	1927	0
250	20250117	151900	15283492	1927	1927	1927	1927	0
251	20250117	151800	15283492	1927	1927	1927	1927	0
252	20250117	151700	15283492	1927	1927	1927	1927	0
253	20250117	151600	15283492	1927	1927	1927	1927	0
254	20250117	151500	15283492	1927	1927	1927	1927	0
255	20250117	151400	15283492	1927	1927	1927	1927	0
256	20250117	151300	15283492	1927	1927	1927	1927	1
257	20250117	151200	15281565	1927	1927	1927	1927	0
258	20250117	151100	15281565	1927	1927	1927	1927	0
259	20250117	151000	15281565	1927	1927	1927	1927	0
260	20250117	150900	15281565	1927	1927	1927	1927	0
261	20250117	150800	15281565	1927	1927	1927	1927	0
262	20250117	150700	15281565	1927	1927	1927	1927	0
263	20250117	150600	15281565	1927	1927	1927	1927	0
264	20250117	150500	15281565	1927	1927	1927	1927	0
265	20250117	150400	15281565	1927	1927	1927	1927	0
266	20250117	150300	15281565	1927	1927	1927	1927	0
267	20250117	150200	15281565	1927	1927	1927	1927	5
268	20250117	150100	15271930	1945	1945	1945	1945	0
269	20250117	150000	15271930	1945	1945	1945	1945	0
270	20250117	145900	15271930	1945	1945	1945	1945	0
271	20250117	145800	15271930	1945	1945	1945	1945	0
272	20250117	145700	15271930	1945	1945	1945	1945	0
273	20250117	145600	15271930	1945	1945	1945	1945	0
274	20250117	145500	15271930	1945	1945	1945	1945	0
275	20250117	145400	15271930	1945	1945	1945	1945	0
276	20250117	145300	15271930	1945	1945	1945	1945	0
277	20250117	145200	15271930	1945	1945	1945	1945	0
278	20250117	145100	15271930	1945	1945	1945	1945	0
279	20250117	145000	15271930	1945	1945	1945	1945	0
280	20250117	144900	15271930	1945	1945	1945	1945	0
281	20250117	144800	15271930	1945	1945	1945	1945	0
282	20250117	144700	15271930	1945	1945	1945	1945	0
283	20250117	144600	15271930	1945	1945	1945	1945	0
284	20250117	144500	15271930	1945	1945	1945	1945	0
285	20250117	144400	15271930	1945	1945	1945	1945	0
286	20250117	144300	15271930	1945	1945	1945	1945	0
287	20250117	144200	15271930	1945	1945	1945	1945	0
288	20250117	144100	15271930	1945	1945	1945	1945	0
289	20250117	144000	15271930	1945	1945	1945	1945	0
290	20250117	143900	15271930	1945	1945	1945	1945	0
291	20250117	143800	15271930	1945	1945	1945	1945	0
292	20250117	143700	15271930	1945	1945	1945	1945	0
293	20250117	143600	15271930	1945	1945	1945	1945	0
294	20250117	143500	15271930	1945	1945	1945	1945	0
295	20250117	143400	15271930	1945	1945	1945	1945	0
296	20250117	143300	15271930	1945	1945	1945	1945	0
297	20250117	143200	15271930	1945	1945	1945	1945	0
298	20250117	143100	15271930	1945	1945	1945	1945	0
299	20250117	143000	15271930	1945	1945	1945	1945	0
300	20250117	142900	15271930	1945	1945	1945	1945	0
301	20250117	142800	15271930	1945	1945	1945	1945	0
302	20250117	142700	15271930	1945	1945	1945	1945	0
303	20250117	142600	15271930	1945	1945	1945	1945	0
304	20250117	142500	15271930	1945	1945	1945	1945	0
305	20250117	142400	15271930	1945	1945	1945	1945	0
306	20250117	142300	15271930	1945	1945	1945	1945	0
307	20250117	142200	15271930	1945	1945	1945	1945	0
308	20250117	142100	15271930	1945	1945	1945	1945	0
309	20250117	142000	15271930	1945	1945	1945	1945	0
310	20250117	141900	15271930	1945	1945	1945	1945	0
311	20250117	141800	15271930	1945	1945	1945	1945	0
312	20250117	141700	15271930	1945	1945	1945	1945	0
313	20250117	141600	15271930	1945	1945	1945	1945	0
314	20250117	141500	15271930	1945	1945	1945	1945	0
315	20250117	141400	15271930	1945	1945	1945	1945	0
316	20250117	141300	15271930	1945	1945	1945	1945	0
317	20250117	141200	15271930	1945	1945	1945	1945	0
318	20250117	141100	15271930	1945	1945	1945	1945	0
319	20250117	141000	15271930	1945	1945	1945	1945	0
320	20250117	140900	15271930	1945	1945	1945	1945	0
321	20250117	140800	15271930	1945	1945	1945	1945	0
322	20250117	140700	15271930	1945	1945	1945	1945	0
323	20250117	140600	15271930	1945	1945	1945	1945	0
324	20250117	140500	15271930	1945	1945	1945	1945	0
325	20250117	140400	15271930	1945	1945	1945	1945	0
326	20250117	140300	15271930	1945	1945	1945	1945	0
327	20250117	140200	15271930	1945	1945	1945	1945	0
328	20250117	140100	15271930	1945	1945	1945	1945	0
329	20250117	140000	15271930	1945	1945	1945	1945	0
330	20250117	135900	15271930	1945	1945	1945	1945	0
331	20250117	135800	15271930	1945	1945	1945	1945	0
332	20250117	135700	15271930	1945	1945	1945	1945	0
333	20250117	135600	15271930	1945	1945	1945	1945	0
334	20250117	135500	15271930	1945	1945	1945	1945	0
335	20250117	135400	15271930	1945	1945	1945	1945	0
336	20250117	135300	15271930	1945	1945	1945	1945	0
337	20250117	135200	15271930	1945	1945	1945	1945	0
338	20250117	135100	15271930	1945	1945	1945	1945	0
339	20250117	135000	15271930	1945	1945	1945	1945	10
340	20250117	134900	15252480	1945	1945	1945	1945	0
341	20250117	134800	15252480	1945	1945	1945	1945	0
342	20250117	134700	15252480	1945	1945	1945	1945	0
343	20250117	134600	15252480	1945	1945	1945	1945	0
344	20250117	134500	15252480	1945	1945	1945	1945	0
345	20250117	134400	15252480	1945	1945	1945	1945	0
346	20250117	134300	15252480	1945	1945	1945	1945	0
347	20250117	134200	15252480	1945	1945	1945	1945	0
348	20250117	134100	15252480	1945	1945	1945	1945	0
349	20250117	134000	15252480	1945	1945	1945	1945	0
350	20250117	133900	15252480	1945	1945	1945	1945	0
351	20250117	133800	15252480	1945	1945	1945	1945	0
352	20250117	133700	15252480	1945	1945	1945	1945	0
353	20250117	133600	15252480	1945	1945	1945	1945	0
354	20250117	133500	15252480	1945	1945	1945	1945	0
355	20250117	133400	15252480	1945	1945	1945	1945	0
356	20250117	133300	15252480	1945	1945	1945	1945	0
357	20250117	133200	15252480	1945	1945	1945	1945	0
358	20250117	133100	15252480	1945	1945	1945	1945	0
359	20250117	133000	15252480	1945	1945	1945	1945	0
360	20250117	132900	15252480	1945	1945	1945	1945	0
361	20250117	132800	15252480	1945	1945	1945	1945	0
362	20250117	132700	15252480	1945	1945	1945	1945	0
363	20250117	132600	15252480	1945	1945	1945	1945	0
364	20250117	132500	15252480	1945	1945	1945	1945	0
365	20250117	132400	15252480	1945	1945	1945	1945	0
366	20250117	132300	15252480	1945	1945	1945	1945	0
367	20250117	132200	15252480	1945	1945	1945	1945	0
368	20250117	132100	15252480	1945	1945	1945	1945	0
369	20250117	132000	15252480	1945	1944	1945	1944	12
370	20250117	131900	15229146	1945	1945	1945	1945	0
371	20250117	131800	15229146	1945	1926	1945	1926	93
372	20250117	131700	15049743	1926	1926	1926	1926	4
373	20250117	131600	15042039	1926	1926	1926	1926	3
374	20250117	131500	15036261	1926	1926	1926	1926	3
375	20250117	131400	15030483	1926	1926	1926	1926	4
376	20250117	131300	15022779	1926	1926	1926	1926	14
377	20250117	131200	14995815	1926	1926	1926	1926	3
378	20250117	131100	14990037	1926	1926	1926	1926	4
379	20250117	131000	14982333	1926	1926	1926	1926	187
380	20250117	130900	14622171	1961	1961	1961	1961	0
381	20250117	130800	14622171	1961	1961	1961	1961	0
382	20250117	130700	14622171	1961	1961	1961	1961	0
383	20250117	130600	14622171	1961	1961	1961	1961	0
384	20250117	130500	14622171	1961	1961	1961	1961	0
385	20250117	130400	14622171	1961	1961	1961	1961	0
386	20250117	130300	14622171	1961	1961	1961	1961	0
387	20250117	130200	14622171	1961	1961	1961	1961	0
388	20250117	130100	14622171	1961	1961	1961	1961	0
389	20250117	130000	14622171	1961	1961	1961	1961	0
390	20250117	125900	14622171	1961	1961	1961	1961	0
391	20250117	125800	14622171	1961	1961	1961	1961	0
392	20250117	125700	14622171	1961	1961	1961	1961	0
393	20250117	125600	14622171	1961	1961	1961	1961	0
394	20250117	125500	14622171	1961	1961	1961	1961	0
395	20250117	125400	14622171	1961	1961	1961	1961	0
396	20250117	125300	14622171	1961	1961	1961	1961	0
397	20250117	125200	14622171	1961	1961	1961	1961	0
398	20250117	125100	14622171	1961	1961	1961	1961	0
399	20250117	125000	14622171	1961	1961	1961	1961	0
400	20250117	124900	14622171	1961	1961	1961	1961	0
401	20250117	124800	14622171	1961	1961	1961	1961	0
402	20250117	124700	14622171	1961	1961	1961	1961	0
403	20250117	124600	14622171	1961	1961	1961	1961	0
404	20250117	124500	14622171	1961	1961	1961	1961	0
405	20250117	124400	14622171	1961	1961	1961	1961	0
406	20250117	124300	14622171	1961	1961	1961	1961	0
407	20250117	124200	14622171	1961	1961	1961	1961	0
408	20250117	124100	14622171	1961	1961	1961	1961	0
409	20250117	124000	14622171	1961	1961	1961	1961	0
410	20250117	123900	14622171	1961	1961	1961	1961	0
411	20250117	123800	14622171	1961	1961	1961	1961	1
412	20250117	123700	14620210	1927	1927	1927	1927	289
413	20250117	123600	14063307	1927	1927	1927	1927	0
414	20250117	123500	14063307	1927	1927	1927	1927	0
415	20250117	123400	14063307	1927	1927	1927	1927	11
416	20250117	123300	14042110	1969	1969	1969	1969	0
417	20250117	123200	14042110	1969	1969	1969	1969	0
418	20250117	123100	14042110	1969	1969	1969	1969	0
419	20250117	123000	14042110	1969	1969	1969	1969	0
420	20250117	122900	14042110	1969	1969	1969	1969	0
421	20250117	122800	14042110	1969	1969	1969	1969	0
422	20250117	122700	14042110	1969	1969	1969	1969	0
423	20250117	122600	14042110	1969	1969	1969	1969	0
424	20250117	122500	14042110	1969	1969	1969	1969	0
425	20250117	122400	14042110	1969	1969	1969	1969	0
426	20250117	122300	14042110	1969	1969	1969	1969	0
427	20250117	122200	14042110	1969	1969	1969	1969	0
428	20250117	122100	14042110	1969	1969	1969	1969	0
429	20250117	122000	14042110	1969	1969	1969	1969	0
430	20250117	121900	14042110	1969	1969	1969	1969	0
431	20250117	121800	14042110	1969	1969	1969	1969	0
432	20250117	121700	14042110	1969	1969	1969	1969	1
433	20250117	121600	14040141	1926	1929	1929	1926	500
434	20250117	121500	13077000	1970	1970	1970	1970	0
435	20250117	121400	13077000	1970	1970	1970	1970	0
436	20250117	121300	13077000	1970	1970	1970	1970	0
437	20250117	121200	13077000	1970	1970	1970	1970	0
438	20250117	121100	13077000	1970	1970	1970	1970	0
439	20250117	121000	13077000	1970	1970	1970	1970	1
440	20250117	120900	13075030	1984	1984	1984	1984	0
441	20250117	120800	13075030	1984	1984	1984	1984	0
442	20250117	120700	13075030	1984	1984	1984	1984	0
443	20250117	120600	13075030	1984	1984	1984	1984	0
444	20250117	120500	13075030	1984	1984	1984	1984	0
445	20250117	120400	13075030	1984	1984	1984	1984	0
446	20250117	120300	13075030	1984	1984	1984	1984	0
447	20250117	120200	13075030	1984	1984	1984	1984	0
448	20250117	120100	13075030	1984	1984	1984	1984	0
449	20250117	120000	13075030	1984	1984	1984	1984	0
450	20250117	115900	13075030	1984	1984	1984	1984	0
451	20250117	115800	13075030	1984	1984	1984	1984	0
452	20250117	115700	13075030	1984	1984	1984	1984	0
453	20250117	115600	13075030	1984	1984	1984	1984	0
454	20250117	115500	13075030	1984	1984	1984	1984	0
455	20250117	115400	13075030	1984	1984	1984	1984	0
456	20250117	115300	13075030	1984	1984	1984	1984	0
457	20250117	115200	13075030	1984	1984	1984	1984	0
458	20250117	115100	13075030	1984	1984	1984	1984	0
459	20250117	115000	13075030	1984	1984	1984	1984	0
460	20250117	114900	13075030	1984	1984	1984	1984	0
461	20250117	114800	13075030	1984	1984	1984	1984	0
462	20250117	114700	13075030	1984	1984	1984	1984	0
463	20250117	114600	13075030	1984	1984	1984	1984	0
464	20250117	114500	13075030	1984	1984	1984	1984	0
465	20250117	114400	13075030	1984	1984	1984	1984	0
466	20250117	114300	13075030	1984	1984	1984	1984	0
467	20250117	114200	13075030	1984	1984	1984	1984	0
468	20250117	114100	13075030	1984	1984	1984	1984	0
469	20250117	114000	13075030	1984	1984	1984	1984	0
470	20250117	113900	13075030	1984	1984	1984	1984	0
471	20250117	113800	13075030	1984	1984	1984	1984	0
472	20250117	113700	13075030	1984	1984	1984	1984	0
473	20250117	113600	13075030	1984	1984	1984	1984	0
474	20250117	113500	13075030	1984	1984	1984	1984	0
475	20250117	113400	13075030	1984	1984	1984	1984	0
476	20250117	113300	13075030	1984	1984	1984	1984	0
477	20250117	113200	13075030	1984	1984	1984	1984	0
478	20250117	113100	13075030	1984	1984	1984	1984	0
479	20250117	113000	13075030	1984	1984	1984	1984	0
480	20250117	112900	13075030	1984	1984	1984	1984	0
481	20250117	112800	13075030	1984	1984	1984	1984	0
482	20250117	112700	13075030	1984	1984	1984	1984	0
483	20250117	112600	13075030	1984	1984	1984	1984	0
484	20250117	112500	13075030	1984	1984	1984	1984	0
485	20250117	112400	13075030	1984	1984	1984	1984	0
486	20250117	112300	13075030	1984	1984	1984	1984	0
487	20250117	112200	13075030	1984	1984	1984	1984	0
488	20250117	112100	13075030	1984	1984	1984	1984	0
489	20250117	112000	13075030	1984	1984	1984	1984	0
490	20250117	111900	13075030	1984	1984	1984	1984	0
491	20250117	111800	13075030	1984	1984	1984	1984	0
492	20250117	111700	13075030	1984	1984	1984	1984	0
493	20250117	111600	13075030	1984	1984	1984	1984	0
494	20250117	111500	13075030	1984	1984	1984	1984	0
495	20250117	111400	13075030	1984	1984	1984	1984	0
496	20250117	111300	13075030	1984	1984	1984	1984	0
497	20250117	111200	13075030	1984	1984	1984	1984	0
498	20250117	111100	13075030	1984	1984	1984	1984	0
499	20250117	111000	13075030	1984	1984	1984	1984	0
500	20250117	110900	13075030	1984	1984	1984	1984	0
501	20250117	110800	13075030	1984	1984	1984	1984	0
502	20250117	110700	13075030	1984	1984	1984	1984	0
503	20250117	110600	13075030	1984	1984	1984	1984	0
504	20250117	110500	13075030	1984	1984	1984	1984	0
505	20250117	110400	13075030	1984	1984	1984	1984	0
506	20250117	110300	13075030	1984	1984	1984	1984	0
507	20250117	110200	13075030	1984	1984	1984	1984	0
508	20250117	110100	13075030	1984	1984	1984	1984	0
509	20250117	110000	13075030	1984	1984	1984	1984	0
510	20250117	105900	13075030	1984	1950	1984	1950	1415
511	20250117	105800	10315644	1980	1980	1980	1980	0
512	20250117	105700	10315644	1980	1980	1980	1980	0
513	20250117	105600	10315644	1980	1980	1980	1980	0
514	20250117	105500	10315644	1980	1980	1980	1980	0
515	20250117	105400	10315644	1980	1980	1980	1980	0
516	20250117	105300	10315644	1980	1980	1980	1980	0
517	20250117	105200	10315644	1980	1980	1980	1980	0
518	20250117	105100	10315644	1980	1980	1980	1980	0
519	20250117	105000	10315644	1980	1980	1980	1980	0
520	20250117	104900	10315644	1980	1980	1980	1980	0
521	20250117	104800	10315644	1980	1980	1980	1980	0
522	20250117	104700	10315644	1980	1980	1980	1980	0
523	20250117	104600	10315644	1980	1980	1980	1980	0
524	20250117	104500	10315644	1980	1980	1980	1980	0
525	20250117	104400	10315644	1980	1980	1980	1980	0
526	20250117	104300	10315644	1980	1949	1980	1949	2589
527	20250117	104200	5209325	1949	1949	1949	1949	0
528	20250117	104100	5209325	1949	1949	1949	1949	0
529	20250117	104000	5209325	1949	1949	1949	1949	0
530	20250117	103900	5209325	1949	1949	1949	1949	0
531	20250117	103800	5209325	1949	1949	1949	1949	0
532	20250117	103700	5209325	1949	1949	1949	1949	0
533	20250117	103600	5209325	1949	1949	1949	1949	1
534	20250117	103500	5207376	1926	1926	1926	1926	0
535	20250117	103400	5207376	1926	1926	1926	1926	0
536	20250117	103300	5207376	1926	1926	1926	1926	0
537	20250117	103200	5207376	1926	1926	1926	1926	0
538	20250117	103100	5207376	1926	1926	1926	1926	0
539	20250117	103000	5207376	1926	1926	1926	1926	0
540	20250117	102900	5207376	1926	1926	1926	1926	0
541	20250117	102800	5207376	1926	1926	1926	1926	0
542	20250117	102700	5207376	1926	1926	1926	1926	0
543	20250117	102600	5207376	1926	1927	1927	1926	210
544	20250117	102500	4802904	1950	1950	1950	1950	0
545	20250117	102400	4802904	1950	1950	1950	1950	0
546	20250117	102300	4802904	1950	1949	1950	1949	3
547	20250117	102200	4797056	1926	1929	1929	1926	840
548	20250117	102100	3178351	1950	1950	1950	1950	0
549	20250117	102000	3178351	1950	1950	1950	1950	0
550	20250117	101900	3178351	1950	1950	1950	1950	0
551	20250117	101800	3178351	1950	1950	1950	1950	53
552	20250117	101700	3075001	1955	1955	1955	1955	0
553	20250117	101600	3075001	1955	1955	1955	1955	0
554	20250117	101500	3075001	1955	1955	1955	1955	0
555	20250117	101400	3075001	1955	1955	1955	1955	0
556	20250117	101300	3075001	1955	1955	1955	1955	0
557	20250117	101200	3075001	1955	1955	1955	1955	0
558	20250117	101100	3075001	1955	1955	1955	1955	0
559	20250117	101000	3075001	1955	1955	1955	1955	3
560	20250117	100900	3069136	1950	1950	1950	1950	0
561	20250117	100800	3069136	1950	1950	1950	1950	0
562	20250117	100700	3069136	1950	1950	1950	1950	0
563	20250117	100600	3069136	1950	1950	1950	1950	0
564	20250117	100500	3069136	1950	1950	1950	1950	0
565	20250117	100400	3069136	1950	1950	1950	1950	0
566	20250117	100300	3069136	1950	1950	1950	1950	42
567	20250117	100200	2987236	1950	1950	1950	1950	0
568	20250117	100100	2987236	1950	1950	1950	1950	6
569	20250117	100000	2975536	1950	1950	1950	1950	0
570	20250117	095900	2975536	1950	1950	1950	1950	0
571	20250117	095800	2975536	1950	1950	1950	1950	0
572	20250117	095700	2975536	1950	1950	1950	1950	0
573	20250117	095600	2975536	1950	1950	1950	1950	0
574	20250117	095500	2975536	1950	1949	1950	1949	2
575	20250117	095400	2971637	1927	1927	1927	1927	0
576	20250117	095300	2971637	1927	1927	1927	1927	0
577	20250117	095200	2971637	1927	1927	1927	1927	0
578	20250117	095100	2971637	1927	1927	1927	1927	0
579	20250117	095000	2971637	1927	1927	1927	1927	0
580	20250117	094900	2971637	1927	1927	1927	1927	0
581	20250117	094800	2971637	1927	1927	1927	1927	0
582	20250117	094700	2971637	1927	1927	1927	1927	0
583	20250117	094600	2971637	1927	1927	1927	1927	0
584	20250117	094500	2971637	1927	1927	1927	1927	0
585	20250117	094400	2971637	1927	1927	1927	1927	0
586	20250117	094300	2971637	1927	1927	1927	1927	1
587	20250117	094200	2969710	1950	1950	1950	1950	0
588	20250117	094100	2969710	1950	1950	1950	1950	0
589	20250117	094000	2969710	1950	1950	1950	1950	0
590	20250117	093900	2969710	1950	1950	1950	1950	0
591	20250117	093800	2969710	1950	1950	1950	1950	0
592	20250117	093700	2969710	1950	1950	1950	1950	0
593	20250117	093600	2969710	1950	1950	1950	1950	0
594	20250117	093500	2969710	1950	1950	1950	1950	0
595	20250117	093400	2969710	1950	1950	1950	1950	0
596	20250117	093300	2969710	1950	1950	1950	1950	0
597	20250117	093200	2969710	1950	1950	1950	1950	0
598	20250117	093100	2969710	1950	1950	1950	1950	0
599	20250117	093000	2969710	1950	1950	1950	1950	0
600	20250117	092900	2969710	1950	1950	1950	1950	0
601	20250117	092800	2969710	1950	1950	1950	1950	0
602	20250117	092700	2969710	1950	1950	1950	1950	0
603	20250117	092600	2969710	1950	1950	1950	1950	0
604	20250117	092500	2969710	1950	1950	1950	1950	0
605	20250117	092400	2969710	1950	1950	1950	1950	0
606	20250117	092300	2969710	1950	1950	1950	1950	0
607	20250117	092200	2969710	1950	1940	1950	1940	60
608	20250117	092100	2853300	1940	1940	1940	1940	0
609	20250117	092000	2853300	1940	1940	1940	1940	0
610	20250117	091900	2853300	1940	1940	1940	1940	0
611	20250117	091800	2853300	1940	1940	1940	1940	0
612	20250117	091700	2853300	1940	1940	1940	1940	0
613	20250117	091600	2853300	1940	1940	1940	1940	0
614	20250117	091500	2853300	1940	1940	1940	1940	0
615	20250117	091400	2853300	1940	1940	1940	1940	0
616	20250117	091300	2853300	1940	1940	1940	1940	0
617	20250117	091200	2853300	1940	1940	1940	1940	0
618	20250117	091100	2853300	1940	1940	1940	1940	0
619	20250117	091000	2853300	1940	1940	1940	1940	0
620	20250117	090900	2853300	1940	1940	1940	1940	0
621	20250117	090800	2853300	1940	1940	1940	1940	0
622	20250117	090700	2853300	1940	1940	1940	1940	0
623	20250117	090600	2853300	1940	1940	1940	1940	0
624	20250117	090500	2853300	1940	1940	1940	1940	0
625	20250117	090400	2853300	1940	1940	1940	1940	1
626	20250117	090300	2851360	1926	1926	1926	1926	0
627	20250117	090200	2851360	1926	1930	1930	1926	1211
628	20250117	090100	518782	1940	1940	1940	1940	1
629	20250117	090000	516842	1936	1936	1936	1936	260