KissMeData/043360/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192800	11938743	1975	1975	1975	1975	263
3	20241218	192700	11938743	1975	1975	1975	1975	0
4	20241218	192600	11938743	1975	1975	1975	1975	0
5	20241218	192500	11938743	1975	1975	1975	1975	0
6	20241218	192400	11938743	1975	1975	1975	1975	0
7	20241218	192300	11938743	1975	1975	1975	1975	0
8	20241218	192200	11938743	1975	1975	1975	1975	0
9	20241218	192100	11938743	1975	1975	1975	1975	0
10	20241218	192000	11938743	1975	1975	1975	1975	0
11	20241218	191900	11938743	1975	1975	1975	1975	0
12	20241218	191800	11938743	1975	1975	1975	1975	0
13	20241218	191700	11938743	1975	1975	1975	1975	0
14	20241218	191600	11938743	1975	1975	1975	1975	0
15	20241218	191500	11938743	1975	1975	1975	1975	0
16	20241218	191400	11938743	1975	1975	1975	1975	0
17	20241218	191300	11938743	1975	1975	1975	1975	0
18	20241218	191200	11938743	1975	1975	1975	1975	0
19	20241218	191100	11938743	1975	1975	1975	1975	0
20	20241218	191000	11938743	1975	1975	1975	1975	0
21	20241218	190900	11938743	1975	1975	1975	1975	0
22	20241218	190800	11938743	1975	1975	1975	1975	0
23	20241218	190700	11938743	1975	1975	1975	1975	0
24	20241218	190600	11938743	1975	1975	1975	1975	0
25	20241218	190500	11938743	1975	1975	1975	1975	0
26	20241218	190400	11938743	1975	1975	1975	1975	0
27	20241218	190300	11938743	1975	1975	1975	1975	0
28	20241218	190200	11938743	1975	1975	1975	1975	0
29	20241218	190100	11938743	1975	1975	1975	1975	0
30	20241218	190000	11938743	1975	1975	1975	1975	0
31	20241218	185900	11938743	1975	1975	1975	1975	0
32	20241218	185800	11938743	1975	1975	1975	1975	263
33	20241218	185700	11938743	1975	1975	1975	1975	0
34	20241218	185600	11938743	1975	1975	1975	1975	0
35	20241218	185500	11938743	1975	1975	1975	1975	0
36	20241218	185400	11938743	1975	1975	1975	1975	0
37	20241218	185300	11938743	1975	1975	1975	1975	0
38	20241218	185200	11938743	1975	1975	1975	1975	0
39	20241218	185100	11938743	1975	1975	1975	1975	0
40	20241218	185000	11938743	1975	1975	1975	1975	0
41	20241218	184900	11938743	1975	1975	1975	1975	0
42	20241218	184800	11938743	1975	1975	1975	1975	0
43	20241218	184700	11938743	1975	1975	1975	1975	0
44	20241218	184600	11938743	1975	1975	1975	1975	0
45	20241218	184500	11938743	1975	1975	1975	1975	0
46	20241218	184400	11938743	1975	1975	1975	1975	0
47	20241218	184300	11938743	1975	1975	1975	1975	0
48	20241218	184200	11938743	1975	1975	1975	1975	0
49	20241218	184100	11938743	1975	1975	1975	1975	0
50	20241218	184000	11938743	1975	1975	1975	1975	0
51	20241218	183900	11938743	1975	1975	1975	1975	0
52	20241218	183800	11938743	1975	1975	1975	1975	0
53	20241218	183700	11938743	1975	1975	1975	1975	0
54	20241218	183600	11938743	1975	1975	1975	1975	0
55	20241218	183500	11938743	1975	1975	1975	1975	0
56	20241218	183400	11938743	1975	1975	1975	1975	0
57	20241218	183300	11938743	1975	1975	1975	1975	0
58	20241218	183200	11938743	1975	1975	1975	1975	0
59	20241218	183100	11938743	1975	1975	1975	1975	0
60	20241218	183000	11938743	1975	1975	1975	1975	0
61	20241218	182900	11938743	1975	1975	1975	1975	0
62	20241218	182800	11938743	1975	1975	1975	1975	263
63	20241218	182700	11938743	1975	1975	1975	1975	0
64	20241218	182600	11938743	1975	1975	1975	1975	0
65	20241218	182500	11938743	1975	1975	1975	1975	0
66	20241218	182400	11938743	1975	1975	1975	1975	0
67	20241218	182300	11938743	1975	1975	1975	1975	0
68	20241218	182200	11938743	1975	1975	1975	1975	0
69	20241218	182100	11938743	1975	1975	1975	1975	0
70	20241218	182000	11938743	1975	1975	1975	1975	0
71	20241218	181900	11938743	1975	1975	1975	1975	0
72	20241218	181800	11938743	1975	1975	1975	1975	0
73	20241218	181700	11938743	1975	1975	1975	1975	0
74	20241218	181600	11938743	1975	1975	1975	1975	0
75	20241218	181500	11938743	1975	1975	1975	1975	0
76	20241218	181400	11938743	1975	1975	1975	1975	0
77	20241218	181300	11938743	1975	1975	1975	1975	0
78	20241218	181200	11938743	1975	1975	1975	1975	0
79	20241218	181100	11938743	1975	1975	1975	1975	0
80	20241218	181000	11938743	1975	1975	1975	1975	0
81	20241218	180900	11938743	1975	1975	1975	1975	0
82	20241218	180800	11938743	1975	1975	1975	1975	0
83	20241218	180700	11938743	1975	1975	1975	1975	0
84	20241218	180600	11938743	1975	1975	1975	1975	0
85	20241218	180500	11938743	1975	1975	1975	1975	0
86	20241218	180400	11938743	1975	1975	1975	1975	0
87	20241218	180300	11938743	1975	1975	1975	1975	0
88	20241218	180200	11938743	1975	1975	1975	1975	0
89	20241218	180100	11938743	1975	1975	1975	1975	0
90	20241218	180000	11938743	1975	1975	1975	1975	0
91	20241218	175900	11938743	1975	1975	1975	1975	0
92	20241218	175800	11938743	1975	1975	1975	1975	263
93	20241218	175700	11938743	1975	1975	1975	1975	0
94	20241218	175600	11938743	1975	1975	1975	1975	0
95	20241218	175500	11938743	1975	1975	1975	1975	0
96	20241218	175400	11938743	1975	1975	1975	1975	0
97	20241218	175300	11938743	1975	1975	1975	1975	0
98	20241218	175200	11938743	1975	1975	1975	1975	0
99	20241218	175100	11938743	1975	1975	1975	1975	0
100	20241218	175000	11938743	1975	1975	1975	1975	0
101	20241218	174900	11938743	1975	1975	1975	1975	0
102	20241218	174800	11938743	1975	1975	1975	1975	0
103	20241218	174700	11938743	1975	1975	1975	1975	0
104	20241218	174600	11938743	1975	1975	1975	1975	0
105	20241218	174500	11938743	1975	1975	1975	1975	0
106	20241218	174400	11938743	1975	1975	1975	1975	0
107	20241218	174300	11938743	1975	1975	1975	1975	0
108	20241218	174200	11938743	1975	1975	1975	1975	0
109	20241218	174100	11938743	1975	1975	1975	1975	0
110	20241218	174000	11938743	1975	1975	1975	1975	0
111	20241218	173900	11938743	1975	1975	1975	1975	0
112	20241218	173800	11938743	1975	1975	1975	1975	0
113	20241218	173700	11938743	1975	1975	1975	1975	0
114	20241218	173600	11938743	1975	1975	1975	1975	0
115	20241218	173500	11938743	1975	1975	1975	1975	0
116	20241218	173400	11938743	1975	1975	1975	1975	0
117	20241218	173300	11938743	1975	1975	1975	1975	0
118	20241218	173200	11938743	1975	1975	1975	1975	0
119	20241218	173100	11938743	1975	1975	1975	1975	0
120	20241218	173000	11938743	1975	1975	1975	1975	0
121	20241218	172900	11938743	1975	1975	1975	1975	0
122	20241218	172800	11938743	1975	1975	1975	1975	263
123	20241218	172700	11938743	1975	1975	1975	1975	0
124	20241218	172600	11938743	1975	1975	1975	1975	0
125	20241218	172500	11938743	1975	1975	1975	1975	0
126	20241218	172400	11938743	1975	1975	1975	1975	0
127	20241218	172300	11938743	1975	1975	1975	1975	0
128	20241218	172200	11938743	1975	1975	1975	1975	0
129	20241218	172100	11938743	1975	1975	1975	1975	0
130	20241218	172000	11938743	1975	1975	1975	1975	0
131	20241218	171900	11938743	1975	1975	1975	1975	0
132	20241218	171800	11938743	1975	1975	1975	1975	0
133	20241218	171700	11938743	1975	1975	1975	1975	0
134	20241218	171600	11938743	1975	1975	1975	1975	0
135	20241218	171500	11938743	1975	1975	1975	1975	0
136	20241218	171400	11938743	1975	1975	1975	1975	0
137	20241218	171300	11938743	1975	1975	1975	1975	0
138	20241218	171200	11938743	1975	1975	1975	1975	0
139	20241218	171100	11938743	1975	1975	1975	1975	0
140	20241218	171000	11938743	1975	1975	1975	1975	0
141	20241218	170900	11938743	1975	1975	1975	1975	0
142	20241218	170800	11938743	1975	1975	1975	1975	0
143	20241218	170700	11938743	1975	1975	1975	1975	0
144	20241218	170600	11938743	1975	1975	1975	1975	0
145	20241218	170500	11938743	1975	1975	1975	1975	0
146	20241218	170400	11938743	1975	1975	1975	1975	0
147	20241218	170300	11938743	1975	1975	1975	1975	0
148	20241218	170200	11938743	1975	1975	1975	1975	0
149	20241218	170100	11938743	1975	1975	1975	1975	0
150	20241218	170000	11938743	1975	1975	1975	1975	0
151	20241218	165900	11938743	1975	1975	1975	1975	0
152	20241218	165800	11938743	1975	1975	1975	1975	263
153	20241218	165700	11938743	1975	1975	1975	1975	0
154	20241218	165600	11938743	1975	1975	1975	1975	0
155	20241218	165500	11938743	1975	1975	1975	1975	0
156	20241218	165400	11938743	1975	1975	1975	1975	0
157	20241218	165300	11938743	1975	1975	1975	1975	0
158	20241218	165200	11938743	1975	1975	1975	1975	0
159	20241218	165100	11938743	1975	1975	1975	1975	0
160	20241218	165000	11938743	1975	1975	1975	1975	0
161	20241218	164900	11938743	1975	1975	1975	1975	0
162	20241218	164800	11938743	1975	1975	1975	1975	0
163	20241218	164700	11938743	1975	1975	1975	1975	0
164	20241218	164600	11938743	1975	1975	1975	1975	0
165	20241218	164500	11938743	1975	1975	1975	1975	0
166	20241218	164400	11938743	1975	1975	1975	1975	0
167	20241218	164300	11938743	1975	1975	1975	1975	0
168	20241218	164200	11938743	1975	1975	1975	1975	0
169	20241218	164100	11938743	1975	1975	1975	1975	0
170	20241218	164000	11938743	1975	1975	1975	1975	0
171	20241218	163900	11938743	1975	1975	1975	1975	0
172	20241218	163800	11938743	1975	1975	1975	1975	0
173	20241218	163700	11938743	1975	1975	1975	1975	0
174	20241218	163600	11938743	1975	1975	1975	1975	0
175	20241218	163500	11938743	1975	1975	1975	1975	0
176	20241218	163400	11938743	1975	1975	1975	1975	0
177	20241218	163300	11938743	1975	1975	1975	1975	0
178	20241218	163200	11938743	1975	1975	1975	1975	0
179	20241218	163100	11938743	1975	1975	1975	1975	0
180	20241218	163000	11938743	1975	1975	1975	1975	0
181	20241218	162900	11938743	1975	1975	1975	1975	0
182	20241218	162800	11938743	1975	1975	1975	1975	263
183	20241218	162700	11938743	1975	1975	1975	1975	0
184	20241218	162600	11938743	1975	1975	1975	1975	0
185	20241218	162500	11938743	1975	1975	1975	1975	0
186	20241218	162400	11938743	1975	1975	1975	1975	0
187	20241218	162300	11938743	1975	1975	1975	1975	0
188	20241218	162200	11938743	1975	1975	1975	1975	0
189	20241218	162100	11938743	1975	1975	1975	1975	0
190	20241218	162000	11938743	1975	1975	1975	1975	0
191	20241218	161900	11938743	1975	1975	1975	1975	0
192	20241218	161800	11938743	1975	1975	1975	1975	0
193	20241218	161700	11938743	1975	1975	1975	1975	0
194	20241218	161600	11938743	1975	1975	1975	1975	0
195	20241218	161500	11938743	1975	1975	1975	1975	0
196	20241218	161400	11938743	1975	1975	1975	1975	0
197	20241218	161300	11938743	1975	1975	1975	1975	0
198	20241218	161200	11938743	1975	1975	1975	1975	0
199	20241218	161100	11938743	1975	1975	1975	1975	0
200	20241218	161000	11938743	1975	1975	1975	1975	0
201	20241218	160900	11938743	1975	1975	1975	1975	0
202	20241218	160800	11938743	1975	1975	1975	1975	0
203	20241218	160700	11938743	1975	1975	1975	1975	0
204	20241218	160600	11938743	1975	1975	1975	1975	0
205	20241218	160500	11938743	1975	1975	1975	1975	0
206	20241218	160400	11938743	1975	1975	1975	1975	0
207	20241218	160300	11938743	1975	1975	1975	1975	0
208	20241218	160200	11938743	1975	1975	1975	1975	0
209	20241218	160100	11938743	1975	1975	1975	1975	0
210	20241218	160000	11938743	1975	1975	1975	1975	0
211	20241218	155900	11938743	1975	1975	1975	1975	0
212	20241218	155800	11938743	1975	1975	1975	1975	263
213	20241218	155700	11938743	1975	1975	1975	1975	0
214	20241218	155600	11938743	1975	1975	1975	1975	0
215	20241218	155500	11938743	1975	1975	1975	1975	0
216	20241218	155400	11938743	1975	1975	1975	1975	0
217	20241218	155300	11938743	1975	1975	1975	1975	0
218	20241218	155200	11938743	1975	1975	1975	1975	0
219	20241218	155100	11938743	1975	1975	1975	1975	0
220	20241218	155000	11938743	1975	1975	1975	1975	0
221	20241218	154900	11938743	1975	1975	1975	1975	0
222	20241218	154800	11938743	1975	1975	1975	1975	0
223	20241218	154700	11938743	1975	1975	1975	1975	0
224	20241218	154600	11938743	1975	1975	1975	1975	0
225	20241218	154500	11938743	1975	1975	1975	1975	0
226	20241218	154400	11938743	1975	1975	1975	1975	0
227	20241218	154300	11938743	1975	1975	1975	1975	0
228	20241218	154200	11938743	1975	1975	1975	1975	0
229	20241218	154100	11938743	1975	1975	1975	1975	0
230	20241218	154000	11938743	1975	1975	1975	1975	0
231	20241218	153900	11938743	1975	1975	1975	1975	0
232	20241218	153800	11938743	1975	1975	1975	1975	0
233	20241218	153700	11938743	1975	1975	1975	1975	0
234	20241218	153600	11938743	1975	1975	1975	1975	0
235	20241218	153500	11938743	1975	1975	1975	1975	0
236	20241218	153400	11938743	1975	1975	1975	1975	0
237	20241218	153300	11938743	1975	1975	1975	1975	0
238	20241218	153200	11938743	1975	1975	1975	1975	0
239	20241218	153100	11938743	1975	1975	1975	1975	0
240	20241218	153000	11938743	1975	1975	1975	1975	263
241	20241218	152900	11419318	1994	1994	1994	1994	0
242	20241218	152800	11419318	1994	1994	1994	1994	0
243	20241218	152700	11419318	1994	1994	1994	1994	0
244	20241218	152600	11419318	1994	1994	1994	1994	0
245	20241218	152500	11419318	1994	1994	1994	1994	0
246	20241218	152400	11419318	1994	1994	1994	1994	0
247	20241218	152300	11419318	1994	1994	1994	1994	0
248	20241218	152200	11419318	1994	1994	1994	1994	0
249	20241218	152100	11419318	1994	1994	1994	1994	0
250	20241218	152000	11419318	1994	1994	1994	1994	0
251	20241218	151900	11419318	1994	1994	1994	1994	0
252	20241218	151800	11419318	1994	1994	1994	1994	0
253	20241218	151700	11419318	1994	1994	1994	1994	0
254	20241218	151600	11419318	1994	1994	1994	1994	0
255	20241218	151500	11419318	1994	1994	1994	1994	0
256	20241218	151400	11419318	1994	1994	1994	1994	0
257	20241218	151300	11419318	1994	1994	1994	1994	10
258	20241218	151200	11399378	1995	1995	1995	1995	0
259	20241218	151100	11399378	1995	1995	1995	1995	0
260	20241218	151000	11399378	1995	1995	1995	1995	0
261	20241218	150900	11399378	1995	1995	1995	1995	0
262	20241218	150800	11399378	1995	1995	1995	1995	0
263	20241218	150700	11399378	1995	1995	1995	1995	0
264	20241218	150600	11399378	1995	1995	1995	1995	0
265	20241218	150500	11399378	1995	1995	1995	1995	0
266	20241218	150400	11399378	1995	1995	1995	1995	0
267	20241218	150300	11399378	1995	1995	1995	1995	0
268	20241218	150200	11399378	1995	1995	1995	1995	0
269	20241218	150100	11399378	1995	1995	1995	1995	0
270	20241218	150000	11399378	1995	1995	1995	1995	0
271	20241218	145900	11399378	1995	1995	1995	1995	0
272	20241218	145800	11399378	1995	1995	1995	1995	0
273	20241218	145700	11399378	1995	1995	1995	1995	0
274	20241218	145600	11399378	1995	1995	1995	1995	0
275	20241218	145500	11399378	1995	1995	1995	1995	0
276	20241218	145400	11399378	1995	1995	1995	1995	0
277	20241218	145300	11399378	1995	1995	1995	1995	0
278	20241218	145200	11399378	1995	1995	1995	1995	0
279	20241218	145100	11399378	1995	1995	1995	1995	0
280	20241218	145000	11399378	1995	1995	1995	1995	0
281	20241218	144900	11399378	1995	1995	1995	1995	0
282	20241218	144800	11399378	1995	1995	1995	1995	0
283	20241218	144700	11399378	1995	1995	1995	1995	0
284	20241218	144600	11399378	1995	1995	1995	1995	0
285	20241218	144500	11399378	1995	1995	1995	1995	0
286	20241218	144400	11399378	1995	1995	1995	1995	0
287	20241218	144300	11399378	1995	1995	1995	1995	0
288	20241218	144200	11399378	1995	1995	1995	1995	0
289	20241218	144100	11399378	1995	1995	1995	1995	0
290	20241218	144000	11399378	1995	1995	1995	1995	0
291	20241218	143900	11399378	1995	1995	1995	1995	0
292	20241218	143800	11399378	1995	1995	1995	1995	0
293	20241218	143700	11399378	1995	1995	1995	1995	0
294	20241218	143600	11399378	1995	1995	1995	1995	0
295	20241218	143500	11399378	1995	1995	1995	1995	0
296	20241218	143400	11399378	1995	1995	1995	1995	0
297	20241218	143300	11399378	1995	1995	1995	1995	0
298	20241218	143200	11399378	1995	1995	1995	1995	0
299	20241218	143100	11399378	1995	1995	1995	1995	0
300	20241218	143000	11399378	1995	1995	1995	1995	0
301	20241218	142900	11399378	1995	1995	1995	1995	0
302	20241218	142800	11399378	1995	1995	1995	1995	0
303	20241218	142700	11399378	1995	1995	1995	1995	0
304	20241218	142600	11399378	1995	1995	1995	1995	0
305	20241218	142500	11399378	1995	1995	1995	1995	0
306	20241218	142400	11399378	1995	1995	1995	1995	0
307	20241218	142300	11399378	1995	1995	1995	1995	0
308	20241218	142200	11399378	1995	1995	1995	1995	0
309	20241218	142100	11399378	1995	1995	1995	1995	0
310	20241218	142000	11399378	1995	1995	1995	1995	0
311	20241218	141900	11399378	1995	1995	1995	1995	0
312	20241218	141800	11399378	1995	1995	1995	1995	0
313	20241218	141700	11399378	1995	1995	1995	1995	0
314	20241218	141600	11399378	1995	1995	1995	1995	0
315	20241218	141500	11399378	1995	1995	1995	1995	0
316	20241218	141400	11399378	1995	1995	1995	1995	0
317	20241218	141300	11399378	1995	1995	1995	1995	0
318	20241218	141200	11399378	1995	1995	1995	1995	0
319	20241218	141100	11399378	1995	1995	1995	1995	0
320	20241218	141000	11399378	1995	1995	1995	1995	0
321	20241218	140900	11399378	1995	1995	1995	1995	0
322	20241218	140800	11399378	1995	1995	1995	1995	0
323	20241218	140700	11399378	1995	1995	1995	1995	0
324	20241218	140600	11399378	1995	1995	1995	1995	0
325	20241218	140500	11399378	1995	1995	1995	1995	0
326	20241218	140400	11399378	1995	1995	1995	1995	0
327	20241218	140300	11399378	1995	1995	1995	1995	0
328	20241218	140200	11399378	1995	1995	1995	1995	0
329	20241218	140100	11399378	1995	1995	1995	1995	0
330	20241218	140000	11399378	1995	1984	1995	1984	51
331	20241218	135900	11298153	1984	1984	1984	1984	0
332	20241218	135800	11298153	1984	1984	1984	1984	0
333	20241218	135700	11298153	1984	1984	1984	1984	0
334	20241218	135600	11298153	1984	1984	1984	1984	0
335	20241218	135500	11298153	1984	1984	1984	1984	0
336	20241218	135400	11298153	1984	1984	1984	1984	0
337	20241218	135300	11298153	1984	1984	1984	1984	0
338	20241218	135200	11298153	1984	1984	1984	1984	0
339	20241218	135100	11298153	1984	1984	1984	1984	0
340	20241218	135000	11298153	1984	1984	1984	1984	0
341	20241218	134900	11298153	1984	1984	1984	1984	0
342	20241218	134800	11298153	1984	1984	1984	1984	0
343	20241218	134700	11298153	1984	1984	1984	1984	0
344	20241218	134600	11298153	1984	1983	1984	1983	10
345	20241218	134500	11278322	1965	1965	1965	1965	0
346	20241218	134400	11278322	1965	1965	1965	1965	9
347	20241218	134300	11260637	1985	1985	1985	1985	0
348	20241218	134200	11260637	1985	1985	1985	1985	0
349	20241218	134100	11260637	1985	1985	1985	1985	0
350	20241218	134000	11260637	1985	1985	1985	1985	0
351	20241218	133900	11260637	1985	1985	1985	1985	0
352	20241218	133800	11260637	1985	1985	1985	1985	0
353	20241218	133700	11260637	1985	1985	1985	1985	0
354	20241218	133600	11260637	1985	1985	1985	1985	0
355	20241218	133500	11260637	1985	1985	1985	1985	0
356	20241218	133400	11260637	1985	1985	1985	1985	0
357	20241218	133300	11260637	1985	1985	1985	1985	0
358	20241218	133200	11260637	1985	1985	1985	1985	0
359	20241218	133100	11260637	1985	1985	1985	1985	0
360	20241218	133000	11260637	1985	1985	1985	1985	0
361	20241218	132900	11260637	1985	1985	1985	1985	0
362	20241218	132800	11260637	1985	1985	1985	1985	0
363	20241218	132700	11260637	1985	1985	1985	1985	0
364	20241218	132600	11260637	1985	1985	1985	1985	0
365	20241218	132500	11260637	1985	1985	1985	1985	0
366	20241218	132400	11260637	1985	1985	1985	1985	0
367	20241218	132300	11260637	1985	1985	1985	1985	0
368	20241218	132200	11260637	1985	1985	1985	1985	0
369	20241218	132100	11260637	1985	1985	1985	1985	0
370	20241218	132000	11260637	1985	1985	1985	1985	0
371	20241218	131900	11260637	1985	1985	1985	1985	0
372	20241218	131800	11260637	1985	1985	1985	1985	0
373	20241218	131700	11260637	1985	1985	1985	1985	0
374	20241218	131600	11260637	1985	1985	1985	1985	0
375	20241218	131500	11260637	1985	1985	1985	1985	0
376	20241218	131400	11260637	1985	1985	1985	1985	0
377	20241218	131300	11260637	1985	1985	1985	1985	0
378	20241218	131200	11260637	1985	1985	1985	1985	0
379	20241218	131100	11260637	1985	1985	1985	1985	0
380	20241218	131000	11260637	1985	1985	1985	1985	0
381	20241218	130900	11260637	1985	1985	1985	1985	0
382	20241218	130800	11260637	1985	1985	1985	1985	0
383	20241218	130700	11260637	1985	1985	1985	1985	0
384	20241218	130600	11260637	1985	1985	1985	1985	0
385	20241218	130500	11260637	1985	1985	1985	1985	0
386	20241218	130400	11260637	1985	1985	1985	1985	0
387	20241218	130300	11260637	1985	1985	1985	1985	0
388	20241218	130200	11260637	1985	1985	1985	1985	0
389	20241218	130100	11260637	1985	1985	1985	1985	0
390	20241218	130000	11260637	1985	1985	1985	1985	0
391	20241218	125900	11260637	1985	1985	1985	1985	0
392	20241218	125800	11260637	1985	1985	1985	1985	0
393	20241218	125700	11260637	1985	1985	1985	1985	0
394	20241218	125600	11260637	1985	1985	1985	1985	0
395	20241218	125500	11260637	1985	1985	1985	1985	0
396	20241218	125400	11260637	1985	1985	1985	1985	0
397	20241218	125300	11260637	1985	1985	1985	1985	0
398	20241218	125200	11260637	1985	1985	1985	1985	0
399	20241218	125100	11260637	1985	1985	1985	1985	0
400	20241218	125000	11260637	1985	1985	1985	1985	0
401	20241218	124900	11260637	1985	1985	1985	1985	0
402	20241218	124800	11260637	1985	1985	1985	1985	0
403	20241218	124700	11260637	1985	1985	1985	1985	0
404	20241218	124600	11260637	1985	1985	1985	1985	0
405	20241218	124500	11260637	1985	1985	1985	1985	0
406	20241218	124400	11260637	1985	1985	1985	1985	0
407	20241218	124300	11260637	1985	1985	1985	1985	0
408	20241218	124200	11260637	1985	1985	1985	1985	0
409	20241218	124100	11260637	1985	1985	1985	1985	0
410	20241218	124000	11260637	1985	1985	1985	1985	0
411	20241218	123900	11260637	1985	1985	1985	1985	0
412	20241218	123800	11260637	1985	1985	1985	1985	0
413	20241218	123700	11260637	1985	1985	1985	1985	0
414	20241218	123600	11260637	1985	1985	1985	1985	0
415	20241218	123500	11260637	1985	1985	1985	1985	0
416	20241218	123400	11260637	1985	1985	1985	1985	0
417	20241218	123300	11260637	1985	1985	1985	1985	0
418	20241218	123200	11260637	1985	1985	1985	1985	0
419	20241218	123100	11260637	1985	1985	1985	1985	0
420	20241218	123000	11260637	1985	1985	1985	1985	0
421	20241218	122900	11260637	1985	1985	1985	1985	0
422	20241218	122800	11260637	1985	1985	1985	1985	0
423	20241218	122700	11260637	1985	1985	1985	1985	0
424	20241218	122600	11260637	1985	1985	1985	1985	0
425	20241218	122500	11260637	1985	1985	1985	1985	0
426	20241218	122400	11260637	1985	1985	1985	1985	0
427	20241218	122300	11260637	1985	1985	1985	1985	0
428	20241218	122200	11260637	1985	1985	1985	1985	0
429	20241218	122100	11260637	1985	1985	1985	1985	0
430	20241218	122000	11260637	1985	1985	1985	1985	0
431	20241218	121900	11260637	1985	1985	1985	1985	0
432	20241218	121800	11260637	1985	1985	1985	1985	0
433	20241218	121700	11260637	1985	1985	1985	1985	0
434	20241218	121600	11260637	1985	1985	1985	1985	0
435	20241218	121500	11260637	1985	1985	1985	1985	0
436	20241218	121400	11260637	1985	1985	1985	1985	0
437	20241218	121300	11260637	1985	1985	1985	1985	0
438	20241218	121200	11260637	1985	1985	1985	1985	0
439	20241218	121100	11260637	1985	1985	1985	1985	0
440	20241218	121000	11260637	1985	1985	1985	1985	0
441	20241218	120900	11260637	1985	1985	1985	1985	0
442	20241218	120800	11260637	1985	1985	1985	1985	0
443	20241218	120700	11260637	1985	1985	1985	1985	0
444	20241218	120600	11260637	1985	1985	1985	1985	0
445	20241218	120500	11260637	1985	1985	1985	1985	0
446	20241218	120400	11260637	1985	1985	1985	1985	0
447	20241218	120300	11260637	1985	1985	1985	1985	0
448	20241218	120200	11260637	1985	1985	1985	1985	0
449	20241218	120100	11260637	1985	1985	1985	1985	0
450	20241218	120000	11260637	1985	1985	1985	1985	0
451	20241218	115900	11260637	1985	1985	1985	1985	0
452	20241218	115800	11260637	1985	1985	1985	1985	0
453	20241218	115700	11260637	1985	1985	1985	1985	0
454	20241218	115600	11260637	1985	1985	1985	1985	0
455	20241218	115500	11260637	1985	1985	1985	1985	0
456	20241218	115400	11260637	1985	1985	1985	1985	0
457	20241218	115300	11260637	1985	1985	1985	1985	0
458	20241218	115200	11260637	1985	1985	1985	1985	0
459	20241218	115100	11260637	1985	1985	1985	1985	0
460	20241218	115000	11260637	1985	1985	1985	1985	0
461	20241218	114900	11260637	1985	1985	1985	1985	0
462	20241218	114800	11260637	1985	1985	1985	1985	0
463	20241218	114700	11260637	1985	1985	1985	1985	0
464	20241218	114600	11260637	1985	1985	1985	1985	0
465	20241218	114500	11260637	1985	1985	1985	1985	0
466	20241218	114400	11260637	1985	1985	1985	1985	0
467	20241218	114300	11260637	1985	1985	1985	1985	0
468	20241218	114200	11260637	1985	1985	1985	1985	0
469	20241218	114100	11260637	1985	1985	1985	1985	0
470	20241218	114000	11260637	1985	1985	1985	1985	0
471	20241218	113900	11260637	1985	1985	1985	1985	0
472	20241218	113800	11260637	1985	1985	1985	1985	0
473	20241218	113700	11260637	1985	1985	1985	1985	0
474	20241218	113600	11260637	1985	1985	1985	1985	0
475	20241218	113500	11260637	1985	1985	1985	1985	0
476	20241218	113400	11260637	1985	1985	1985	1985	0
477	20241218	113300	11260637	1985	1985	1985	1985	0
478	20241218	113200	11260637	1985	1985	1985	1985	0
479	20241218	113100	11260637	1985	1985	1985	1985	0
480	20241218	113000	11260637	1985	1985	1985	1985	0
481	20241218	112900	11260637	1985	1985	1985	1985	0
482	20241218	112800	11260637	1985	1985	1985	1985	0
483	20241218	112700	11260637	1985	1985	1985	1985	0
484	20241218	112600	11260637	1985	1985	1985	1985	0
485	20241218	112500	11260637	1985	1985	1985	1985	0
486	20241218	112400	11260637	1985	1985	1985	1985	0
487	20241218	112300	11260637	1985	1985	1985	1985	0
488	20241218	112200	11260637	1985	1985	1985	1985	0
489	20241218	112100	11260637	1985	1985	1985	1985	0
490	20241218	112000	11260637	1985	1985	1985	1985	0
491	20241218	111900	11260637	1985	1985	1985	1985	0
492	20241218	111800	11260637	1985	1985	1985	1985	0
493	20241218	111700	11260637	1985	1985	1985	1985	0
494	20241218	111600	11260637	1985	1985	1985	1985	0
495	20241218	111500	11260637	1985	1985	1985	1985	0
496	20241218	111400	11260637	1985	1985	1985	1985	0
497	20241218	111300	11260637	1985	1962	1985	1962	152
498	20241218	111200	10962390	1961	1961	1961	1961	0
499	20241218	111100	10962390	1961	1962	1962	1961	400
500	20241218	111000	10177629	1985	1985	1985	1985	0
501	20241218	110900	10177629	1985	1985	1985	1985	0
502	20241218	110800	10177629	1985	1985	1985	1985	0
503	20241218	110700	10177629	1985	1985	1985	1985	0
504	20241218	110600	10177629	1985	1985	1985	1985	0
505	20241218	110500	10177629	1985	1985	1985	1985	0
506	20241218	110400	10177629	1985	1985	1985	1985	0
507	20241218	110300	10177629	1985	1985	1985	1985	0
508	20241218	110200	10177629	1985	1985	1985	1985	0
509	20241218	110100	10177629	1985	1985	1985	1985	0
510	20241218	110000	10177629	1985	1985	1985	1985	0
511	20241218	105900	10177629	1985	1985	1985	1985	0
512	20241218	105800	10177629	1985	1985	1985	1985	0
513	20241218	105700	10177629	1985	1985	1985	1985	0
514	20241218	105600	10177629	1985	1985	1985	1985	0
515	20241218	105500	10177629	1985	1985	1985	1985	0
516	20241218	105400	10177629	1985	1985	1985	1985	0
517	20241218	105300	10177629	1985	1985	1985	1985	0
518	20241218	105200	10177629	1985	1985	1985	1985	0
519	20241218	105100	10177629	1985	1985	1985	1985	0
520	20241218	105000	10177629	1985	1985	1985	1985	0
521	20241218	104900	10177629	1985	1985	1985	1985	0
522	20241218	104800	10177629	1985	1985	1985	1985	0
523	20241218	104700	10177629	1985	1985	1985	1985	0
524	20241218	104600	10177629	1985	1985	1985	1985	0
525	20241218	104500	10177629	1985	1985	1985	1985	0
526	20241218	104400	10177629	1985	1985	1985	1985	0
527	20241218	104300	10177629	1985	1985	1985	1985	0
528	20241218	104200	10177629	1985	1985	1985	1985	0
529	20241218	104100	10177629	1985	1985	1985	1985	0
530	20241218	104000	10177629	1985	1985	1985	1985	0
531	20241218	103900	10177629	1985	1985	1985	1985	0
532	20241218	103800	10177629	1985	1985	1985	1985	0
533	20241218	103700	10177629	1985	1985	1985	1985	0
534	20241218	103600	10177629	1985	1985	1985	1985	0
535	20241218	103500	10177629	1985	1985	1985	1985	0
536	20241218	103400	10177629	1985	1985	1985	1985	1
537	20241218	103300	10175644	1960	1960	1960	1960	0
538	20241218	103200	10175644	1960	1960	1960	1960	0
539	20241218	103100	10175644	1960	1960	1960	1960	0
540	20241218	103000	10175644	1960	1960	1960	1960	0
541	20241218	102900	10175644	1960	1960	1960	1960	0
542	20241218	102800	10175644	1960	1960	1960	1960	0
543	20241218	102700	10175644	1960	1960	1960	1960	0
544	20241218	102600	10175644	1960	1960	1960	1960	0
545	20241218	102500	10175644	1960	1960	1960	1960	0
546	20241218	102400	10175644	1960	1960	1960	1960	0
547	20241218	102300	10175644	1960	1960	1960	1960	0
548	20241218	102200	10175644	1960	1960	1960	1960	0
549	20241218	102100	10175644	1960	1960	1960	1960	0
550	20241218	102000	10175644	1960	1960	1960	1960	50
551	20241218	101900	10077644	1985	1985	1985	1985	0
552	20241218	101800	10077644	1985	1985	1985	1985	0
553	20241218	101700	10077644	1985	1985	1985	1985	0
554	20241218	101600	10077644	1985	1985	1985	1985	0
555	20241218	101500	10077644	1985	1985	1985	1985	0
556	20241218	101400	10077644	1985	1985	1985	1985	0
557	20241218	101300	10077644	1985	1985	1985	1985	0
558	20241218	101200	10077644	1985	1985	1985	1985	0
559	20241218	101100	10077644	1985	1985	1985	1985	0
560	20241218	101000	10077644	1985	1985	1985	1985	0
561	20241218	100900	10077644	1985	1985	1985	1985	0
562	20241218	100800	10077644	1985	1985	1985	1985	0
563	20241218	100700	10077644	1985	1985	1985	1985	0
564	20241218	100600	10077644	1985	1985	1985	1985	0
565	20241218	100500	10077644	1985	1985	1985	1985	0
566	20241218	100400	10077644	1985	1985	1985	1985	0
567	20241218	100300	10077644	1985	1985	1985	1985	0
568	20241218	100200	10077644	1985	1985	1985	1985	0
569	20241218	100100	10077644	1985	1961	1985	1960	77
570	20241218	100000	9926589	1962	1962	1962	1962	0
571	20241218	095900	9926589	1962	1962	1962	1962	0
572	20241218	095800	9926589	1962	1962	1962	1962	0
573	20241218	095700	9926589	1962	1962	1962	1962	1
574	20241218	095600	9924627	1961	1961	1961	1961	0
575	20241218	095500	9924627	1961	1961	1961	1961	0
576	20241218	095400	9924627	1961	1961	1961	1961	0
577	20241218	095300	9924627	1961	1961	1961	1961	0
578	20241218	095200	9924627	1961	1961	1961	1961	0
579	20241218	095100	9924627	1961	1961	1961	1961	0
580	20241218	095000	9924627	1961	1961	1961	1961	0
581	20241218	094900	9924627	1961	1961	1961	1961	0
582	20241218	094800	9924627	1961	1961	1961	1961	0
583	20241218	094700	9924627	1961	1961	1961	1961	0
584	20241218	094600	9924627	1961	1961	1961	1961	0
585	20241218	094500	9924627	1961	1961	1961	1961	0
586	20241218	094400	9924627	1961	1961	1961	1961	0
587	20241218	094300	9924627	1961	1962	1962	1961	31
588	20241218	094200	9863811	1960	1960	1960	1960	0
589	20241218	094100	9863811	1960	1960	1960	1960	0
590	20241218	094000	9863811	1960	1960	1960	1960	0
591	20241218	093900	9863811	1960	1960	1960	1960	0
592	20241218	093800	9863811	1960	1960	1960	1960	0
593	20241218	093700	9863811	1960	1960	1960	1960	8
594	20241218	093600	9848131	1962	1962	1962	1962	0
595	20241218	093500	9848131	1962	1962	1962	1962	0
596	20241218	093400	9848131	1962	1962	1962	1962	0
597	20241218	093300	9848131	1962	1962	1962	1962	0
598	20241218	093200	9848131	1962	1962	1962	1962	0
599	20241218	093100	9848131	1962	1962	1962	1962	0
600	20241218	093000	9848131	1962	1962	1962	1962	0
601	20241218	092900	9848131	1962	1962	1962	1962	0
602	20241218	092800	9848131	1962	1962	1962	1962	0
603	20241218	092700	9848131	1962	1962	1962	1962	0
604	20241218	092600	9848131	1962	1962	1962	1962	0
605	20241218	092500	9848131	1962	1962	1962	1962	0
606	20241218	092400	9848131	1962	1962	1962	1962	0
607	20241218	092300	9848131	1962	1962	1962	1962	0
608	20241218	092200	9848131	1962	1962	1962	1962	0
609	20241218	092100	9848131	1962	1962	1962	1962	0
610	20241218	092000	9848131	1962	1947	1962	1947	81
611	20241218	091900	9690409	1950	1950	1950	1950	0
612	20241218	091800	9690409	1950	1950	1950	1950	0
613	20241218	091700	9690409	1950	1950	1950	1950	0
614	20241218	091600	9690409	1950	1950	1950	1950	0
615	20241218	091500	9690409	1950	1950	1950	1950	0
616	20241218	091400	9690409	1950	1950	1950	1950	0
617	20241218	091300	9690409	1950	1950	1950	1950	0
618	20241218	091200	9690409	1950	1950	1950	1950	1
619	20241218	091100	9688459	1951	1964	1964	1951	4847
620	20241218	091000	178086	1981	1981	1981	1981	0
621	20241218	090900	178086	1981	1981	1981	1981	0
622	20241218	090800	178086	1981	1981	1981	1981	0
623	20241218	090700	178086	1981	1981	1981	1981	0
624	20241218	090600	178086	1981	1981	1981	1981	0
625	20241218	090500	178086	1981	1981	1981	1981	0
626	20241218	090400	178086	1981	1981	1981	1981	0
627	20241218	090300	178086	1981	1981	1981	1981	0
628	20241218	090200	178086	1981	1981	1981	1981	0
629	20241218	090100	178086	1981	1981	1981	1981	44
630	20241218	090000	90922	1981	1975	1981	1975	46