KissMeData/026910/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191100	4085070	1992	1992	1992	1992	2
3	20250124	191000	4085070	1992	1992	1992	1992	0
4	20250124	190900	4085070	1992	1992	1992	1992	0
5	20250124	190800	4085070	1992	1992	1992	1992	0
6	20250124	190700	4085070	1992	1992	1992	1992	0
7	20250124	190600	4085070	1992	1992	1992	1992	0
8	20250124	190500	4085070	1992	1992	1992	1992	0
9	20250124	190400	4085070	1992	1992	1992	1992	0
10	20250124	190300	4085070	1992	1992	1992	1992	0
11	20250124	190200	4085070	1992	1992	1992	1992	0
12	20250124	190100	4085070	1992	1992	1992	1992	0
13	20250124	190000	4085070	1992	1992	1992	1992	0
14	20250124	185900	4085070	1992	1992	1992	1992	0
15	20250124	185800	4085070	1992	1992	1992	1992	0
16	20250124	185700	4085070	1992	1992	1992	1992	0
17	20250124	185600	4085070	1992	1992	1992	1992	0
18	20250124	185500	4085070	1992	1992	1992	1992	0
19	20250124	185400	4085070	1992	1992	1992	1992	0
20	20250124	185300	4085070	1992	1992	1992	1992	0
21	20250124	185200	4085070	1992	1992	1992	1992	0
22	20250124	185100	4085070	1992	1992	1992	1992	0
23	20250124	185000	4085070	1992	1992	1992	1992	0
24	20250124	184900	4085070	1992	1992	1992	1992	0
25	20250124	184800	4085070	1992	1992	1992	1992	0
26	20250124	184700	4085070	1992	1992	1992	1992	0
27	20250124	184600	4085070	1992	1992	1992	1992	0
28	20250124	184500	4085070	1992	1992	1992	1992	0
29	20250124	184400	4085070	1992	1992	1992	1992	0
30	20250124	184300	4085070	1992	1992	1992	1992	0
31	20250124	184200	4085070	1992	1992	1992	1992	0
32	20250124	184100	4085070	1992	1992	1992	1992	2
33	20250124	184000	4085070	1992	1992	1992	1992	0
34	20250124	183900	4085070	1992	1992	1992	1992	0
35	20250124	183800	4085070	1992	1992	1992	1992	0
36	20250124	183700	4085070	1992	1992	1992	1992	0
37	20250124	183600	4085070	1992	1992	1992	1992	0
38	20250124	183500	4085070	1992	1992	1992	1992	0
39	20250124	183400	4085070	1992	1992	1992	1992	0
40	20250124	183300	4085070	1992	1992	1992	1992	0
41	20250124	183200	4085070	1992	1992	1992	1992	0
42	20250124	183100	4085070	1992	1992	1992	1992	0
43	20250124	183000	4085070	1992	1992	1992	1992	0
44	20250124	182900	4085070	1992	1992	1992	1992	0
45	20250124	182800	4085070	1992	1992	1992	1992	0
46	20250124	182700	4085070	1992	1992	1992	1992	0
47	20250124	182600	4085070	1992	1992	1992	1992	0
48	20250124	182500	4085070	1992	1992	1992	1992	0
49	20250124	182400	4085070	1992	1992	1992	1992	0
50	20250124	182300	4085070	1992	1992	1992	1992	0
51	20250124	182200	4085070	1992	1992	1992	1992	0
52	20250124	182100	4085070	1992	1992	1992	1992	0
53	20250124	182000	4085070	1992	1992	1992	1992	0
54	20250124	181900	4085070	1992	1992	1992	1992	0
55	20250124	181800	4085070	1992	1992	1992	1992	0
56	20250124	181700	4085070	1992	1992	1992	1992	0
57	20250124	181600	4085070	1992	1992	1992	1992	0
58	20250124	181500	4085070	1992	1992	1992	1992	0
59	20250124	181400	4085070	1992	1992	1992	1992	0
60	20250124	181300	4085070	1992	1992	1992	1992	0
61	20250124	181200	4085070	1992	1992	1992	1992	0
62	20250124	181100	4085070	1992	1992	1992	1992	2
63	20250124	181000	4085070	1992	1992	1992	1992	0
64	20250124	180900	4085070	1992	1992	1992	1992	0
65	20250124	180800	4085070	1992	1992	1992	1992	0
66	20250124	180700	4085070	1992	1992	1992	1992	0
67	20250124	180600	4085070	1992	1992	1992	1992	0
68	20250124	180500	4085070	1992	1992	1992	1992	0
69	20250124	180400	4085070	1992	1992	1992	1992	0
70	20250124	180300	4085070	1992	1992	1992	1992	0
71	20250124	180200	4085070	1992	1992	1992	1992	0
72	20250124	180100	4085070	1992	1992	1992	1992	0
73	20250124	180000	4085070	1992	1992	1992	1992	0
74	20250124	175900	4085070	1992	1992	1992	1992	0
75	20250124	175800	4085070	1992	1992	1992	1992	0
76	20250124	175700	4085070	1992	1992	1992	1992	0
77	20250124	175600	4085070	1992	1992	1992	1992	0
78	20250124	175500	4085070	1992	1992	1992	1992	0
79	20250124	175400	4085070	1992	1992	1992	1992	0
80	20250124	175300	4085070	1992	1992	1992	1992	0
81	20250124	175200	4085070	1992	1992	1992	1992	0
82	20250124	175100	4085070	1992	1992	1992	1992	0
83	20250124	175000	4085070	1992	1992	1992	1992	0
84	20250124	174900	4085070	1992	1992	1992	1992	0
85	20250124	174800	4085070	1992	1992	1992	1992	0
86	20250124	174700	4085070	1992	1992	1992	1992	0
87	20250124	174600	4085070	1992	1992	1992	1992	0
88	20250124	174500	4085070	1992	1992	1992	1992	0
89	20250124	174400	4085070	1992	1992	1992	1992	0
90	20250124	174300	4085070	1992	1992	1992	1992	0
91	20250124	174200	4085070	1992	1992	1992	1992	0
92	20250124	174100	4085070	1992	1992	1992	1992	2
93	20250124	174000	4085070	1992	1992	1992	1992	0
94	20250124	173900	4085070	1992	1992	1992	1992	0
95	20250124	173800	4085070	1992	1992	1992	1992	0
96	20250124	173700	4085070	1992	1992	1992	1992	0
97	20250124	173600	4085070	1992	1992	1992	1992	0
98	20250124	173500	4085070	1992	1992	1992	1992	0
99	20250124	173400	4085070	1992	1992	1992	1992	0
100	20250124	173300	4085070	1992	1992	1992	1992	0
101	20250124	173200	4085070	1992	1992	1992	1992	0
102	20250124	173100	4085070	1992	1992	1992	1992	0
103	20250124	173000	4085070	1992	1992	1992	1992	0
104	20250124	172900	4085070	1992	1992	1992	1992	0
105	20250124	172800	4085070	1992	1992	1992	1992	0
106	20250124	172700	4085070	1992	1992	1992	1992	0
107	20250124	172600	4085070	1992	1992	1992	1992	0
108	20250124	172500	4085070	1992	1992	1992	1992	0
109	20250124	172400	4085070	1992	1992	1992	1992	0
110	20250124	172300	4085070	1992	1992	1992	1992	0
111	20250124	172200	4085070	1992	1992	1992	1992	0
112	20250124	172100	4085070	1992	1992	1992	1992	0
113	20250124	172000	4085070	1992	1992	1992	1992	0
114	20250124	171900	4085070	1992	1992	1992	1992	0
115	20250124	171800	4085070	1992	1992	1992	1992	0
116	20250124	171700	4085070	1992	1992	1992	1992	0
117	20250124	171600	4085070	1992	1992	1992	1992	0
118	20250124	171500	4085070	1992	1992	1992	1992	0
119	20250124	171400	4085070	1992	1992	1992	1992	0
120	20250124	171300	4085070	1992	1992	1992	1992	0
121	20250124	171200	4085070	1992	1992	1992	1992	0
122	20250124	171100	4085070	1992	1992	1992	1992	2
123	20250124	171000	4085070	1992	1992	1992	1992	0
124	20250124	170900	4085070	1992	1992	1992	1992	0
125	20250124	170800	4085070	1992	1992	1992	1992	0
126	20250124	170700	4085070	1992	1992	1992	1992	0
127	20250124	170600	4085070	1992	1992	1992	1992	0
128	20250124	170500	4085070	1992	1992	1992	1992	0
129	20250124	170400	4085070	1992	1992	1992	1992	0
130	20250124	170300	4085070	1992	1992	1992	1992	0
131	20250124	170200	4085070	1992	1992	1992	1992	0
132	20250124	170100	4085070	1992	1992	1992	1992	0
133	20250124	170000	4085070	1992	1992	1992	1992	0
134	20250124	165900	4085070	1992	1992	1992	1992	0
135	20250124	165800	4085070	1992	1992	1992	1992	0
136	20250124	165700	4085070	1992	1992	1992	1992	0
137	20250124	165600	4085070	1992	1992	1992	1992	0
138	20250124	165500	4085070	1992	1992	1992	1992	0
139	20250124	165400	4085070	1992	1992	1992	1992	0
140	20250124	165300	4085070	1992	1992	1992	1992	0
141	20250124	165200	4085070	1992	1992	1992	1992	0
142	20250124	165100	4085070	1992	1992	1992	1992	0
143	20250124	165000	4085070	1992	1992	1992	1992	0
144	20250124	164900	4085070	1992	1992	1992	1992	0
145	20250124	164800	4085070	1992	1992	1992	1992	0
146	20250124	164700	4085070	1992	1992	1992	1992	0
147	20250124	164600	4085070	1992	1992	1992	1992	0
148	20250124	164500	4085070	1992	1992	1992	1992	0
149	20250124	164400	4085070	1992	1992	1992	1992	0
150	20250124	164300	4085070	1992	1992	1992	1992	0
151	20250124	164200	4085070	1992	1992	1992	1992	0
152	20250124	164100	4085070	1992	1992	1992	1992	2
153	20250124	164000	4085070	1992	1992	1992	1992	0
154	20250124	163900	4085070	1992	1992	1992	1992	0
155	20250124	163800	4085070	1992	1992	1992	1992	0
156	20250124	163700	4085070	1992	1992	1992	1992	0
157	20250124	163600	4085070	1992	1992	1992	1992	0
158	20250124	163500	4085070	1992	1992	1992	1992	0
159	20250124	163400	4085070	1992	1992	1992	1992	0
160	20250124	163300	4085070	1992	1992	1992	1992	0
161	20250124	163200	4085070	1992	1992	1992	1992	0
162	20250124	163100	4085070	1992	1992	1992	1992	0
163	20250124	163000	4085070	1992	1992	1992	1992	0
164	20250124	162900	4085070	1992	1992	1992	1992	0
165	20250124	162800	4085070	1992	1992	1992	1992	0
166	20250124	162700	4085070	1992	1992	1992	1992	0
167	20250124	162600	4085070	1992	1992	1992	1992	0
168	20250124	162500	4085070	1992	1992	1992	1992	0
169	20250124	162400	4085070	1992	1992	1992	1992	0
170	20250124	162300	4085070	1992	1992	1992	1992	0
171	20250124	162200	4085070	1992	1992	1992	1992	0
172	20250124	162100	4085070	1992	1992	1992	1992	0
173	20250124	162000	4085070	1992	1992	1992	1992	0
174	20250124	161900	4085070	1992	1992	1992	1992	0
175	20250124	161800	4085070	1992	1992	1992	1992	0
176	20250124	161700	4085070	1992	1992	1992	1992	0
177	20250124	161600	4085070	1992	1992	1992	1992	0
178	20250124	161500	4085070	1992	1992	1992	1992	0
179	20250124	161400	4085070	1992	1992	1992	1992	0
180	20250124	161300	4085070	1992	1992	1992	1992	0
181	20250124	161200	4085070	1992	1992	1992	1992	0
182	20250124	161100	4085070	1992	1992	1992	1992	2
183	20250124	161000	4085070	1992	1992	1992	1992	0
184	20250124	160900	4085070	1992	1992	1992	1992	0
185	20250124	160800	4085070	1992	1992	1992	1992	0
186	20250124	160700	4085070	1992	1992	1992	1992	0
187	20250124	160600	4085070	1992	1992	1992	1992	0
188	20250124	160500	4085070	1992	1992	1992	1992	0
189	20250124	160400	4085070	1992	1992	1992	1992	0
190	20250124	160300	4085070	1992	1992	1992	1992	0
191	20250124	160200	4085070	1992	1992	1992	1992	0
192	20250124	160100	4085070	1992	1992	1992	1992	0
193	20250124	160000	4085070	1992	1992	1992	1992	0
194	20250124	155900	4085070	1992	1992	1992	1992	0
195	20250124	155800	4085070	1992	1992	1992	1992	0
196	20250124	155700	4085070	1992	1992	1992	1992	0
197	20250124	155600	4085070	1992	1992	1992	1992	0
198	20250124	155500	4085070	1992	1992	1992	1992	0
199	20250124	155400	4085070	1992	1992	1992	1992	0
200	20250124	155300	4085070	1992	1992	1992	1992	0
201	20250124	155200	4085070	1992	1992	1992	1992	0
202	20250124	155100	4085070	1992	1992	1992	1992	0
203	20250124	155000	4085070	1992	1992	1992	1992	0
204	20250124	154900	4085070	1992	1992	1992	1992	0
205	20250124	154800	4085070	1992	1992	1992	1992	0
206	20250124	154700	4085070	1992	1992	1992	1992	0
207	20250124	154600	4085070	1992	1992	1992	1992	0
208	20250124	154500	4085070	1992	1992	1992	1992	0
209	20250124	154400	4085070	1992	1992	1992	1992	0
210	20250124	154300	4085070	1992	1992	1992	1992	0
211	20250124	154200	4085070	1992	1992	1992	1992	0
212	20250124	154100	4085070	1992	1992	1992	1992	2
213	20250124	154000	4085070	1992	1992	1992	1992	0
214	20250124	153900	4085070	1992	1992	1992	1992	0
215	20250124	153800	4085070	1992	1992	1992	1992	0
216	20250124	153700	4085070	1992	1992	1992	1992	0
217	20250124	153600	4085070	1992	1992	1992	1992	0
218	20250124	153500	4085070	1992	1992	1992	1992	0
219	20250124	153400	4085070	1992	1992	1992	1992	0
220	20250124	153300	4085070	1992	1992	1992	1992	0
221	20250124	153200	4085070	1992	1992	1992	1992	0
222	20250124	153100	4085070	1992	1992	1992	1992	0
223	20250124	153000	4085070	1992	1992	1992	1992	2
224	20250124	152900	4081086	1991	1991	1991	1991	0
225	20250124	152800	4081086	1991	1991	1991	1991	0
226	20250124	152700	4081086	1991	1991	1991	1991	0
227	20250124	152600	4081086	1991	1991	1991	1991	0
228	20250124	152500	4081086	1991	1991	1991	1991	0
229	20250124	152400	4081086	1991	1991	1991	1991	0
230	20250124	152300	4081086	1991	1991	1991	1991	0
231	20250124	152200	4081086	1991	1991	1991	1991	0
232	20250124	152100	4081086	1991	1991	1991	1991	0
233	20250124	152000	4081086	1991	1991	1991	1991	0
234	20250124	151900	4081086	1991	1991	1991	1991	0
235	20250124	151800	4081086	1991	1991	1991	1991	0
236	20250124	151700	4081086	1991	1991	1991	1991	2
237	20250124	151600	4077104	1991	1991	1991	1991	0
238	20250124	151500	4077104	1991	1991	1991	1991	1
239	20250124	151400	4075113	1992	1992	1992	1992	0
240	20250124	151300	4075113	1992	1992	1992	1992	0
241	20250124	151200	4075113	1992	1992	1992	1992	0
242	20250124	151100	4075113	1992	1992	1992	1992	0
243	20250124	151000	4075113	1992	1992	1992	1992	0
244	20250124	150900	4075113	1992	1992	1992	1992	0
245	20250124	150800	4075113	1992	1992	1992	1992	0
246	20250124	150700	4075113	1992	1992	1992	1992	25
247	20250124	150600	4025313	1992	1992	1992	1992	0
248	20250124	150500	4025313	1992	1992	1992	1992	0
249	20250124	150400	4025313	1992	1992	1992	1992	0
250	20250124	150300	4025313	1992	1992	1992	1992	0
251	20250124	150200	4025313	1992	1992	1992	1992	0
252	20250124	150100	4025313	1992	1992	1992	1992	0
253	20250124	150000	4025313	1992	1992	1992	1992	0
254	20250124	145900	4025313	1992	1992	1992	1992	0
255	20250124	145800	4025313	1992	1992	1992	1992	0
256	20250124	145700	4025313	1992	1992	1992	1992	0
257	20250124	145600	4025313	1992	1992	1992	1992	0
258	20250124	145500	4025313	1992	1992	1992	1992	0
259	20250124	145400	4025313	1992	1992	1992	1992	0
260	20250124	145300	4025313	1992	1992	1992	1992	0
261	20250124	145200	4025313	1992	1992	1992	1992	46
262	20250124	145100	3933681	1992	1992	1992	1992	0
263	20250124	145000	3933681	1992	1992	1992	1992	0
264	20250124	144900	3933681	1992	1992	1992	1992	0
265	20250124	144800	3933681	1992	1992	1992	1992	0
266	20250124	144700	3933681	1992	1992	1992	1992	0
267	20250124	144600	3933681	1992	1992	1992	1992	0
268	20250124	144500	3933681	1992	1992	1992	1992	0
269	20250124	144400	3933681	1992	1992	1992	1992	1
270	20250124	144300	3931689	1995	1995	1995	1995	0
271	20250124	144200	3931689	1995	1995	1995	1995	0
272	20250124	144100	3931689	1995	1995	1995	1995	0
273	20250124	144000	3931689	1995	1995	1995	1995	0
274	20250124	143900	3931689	1995	1995	1995	1995	0
275	20250124	143800	3931689	1995	1995	1995	1995	0
276	20250124	143700	3931689	1995	1995	1995	1995	0
277	20250124	143600	3931689	1995	1995	1995	1995	0
278	20250124	143500	3931689	1995	1995	1995	1995	0
279	20250124	143400	3931689	1995	1995	1995	1995	0
280	20250124	143300	3931689	1995	1995	1995	1995	0
281	20250124	143200	3931689	1995	1995	1995	1995	0
282	20250124	143100	3931689	1995	1995	1995	1995	0
283	20250124	143000	3931689	1995	1995	1995	1995	0
284	20250124	142900	3931689	1995	1995	1995	1995	0
285	20250124	142800	3931689	1995	1995	1995	1995	0
286	20250124	142700	3931689	1995	1995	1995	1995	0
287	20250124	142600	3931689	1995	1995	1995	1995	0
288	20250124	142500	3931689	1995	1995	1995	1995	0
289	20250124	142400	3931689	1995	1995	1995	1995	1
290	20250124	142300	3929694	1995	1995	1995	1995	1
291	20250124	142200	3927699	1994	1994	1994	1994	0
292	20250124	142100	3927699	1994	1994	1994	1994	0
293	20250124	142000	3927699	1994	1994	1994	1994	0
294	20250124	141900	3927699	1994	1994	1994	1994	0
295	20250124	141800	3927699	1994	1994	1994	1994	0
296	20250124	141700	3927699	1994	1994	1994	1994	0
297	20250124	141600	3927699	1994	1994	1994	1994	0
298	20250124	141500	3927699	1994	1994	1994	1994	0
299	20250124	141400	3927699	1994	1994	1994	1994	0
300	20250124	141300	3927699	1994	1994	1994	1994	0
301	20250124	141200	3927699	1994	1994	1994	1994	0
302	20250124	141100	3927699	1994	1994	1994	1994	0
303	20250124	141000	3927699	1994	1994	1994	1994	0
304	20250124	140900	3927699	1994	1994	1994	1994	0
305	20250124	140800	3927699	1994	1994	1994	1994	0
306	20250124	140700	3927699	1994	1994	1994	1994	0
307	20250124	140600	3927699	1994	1994	1994	1994	0
308	20250124	140500	3927699	1994	1994	1994	1994	0
309	20250124	140400	3927699	1994	1994	1994	1994	0
310	20250124	140300	3927699	1994	1994	1994	1994	0
311	20250124	140200	3927699	1994	1994	1994	1994	0
312	20250124	140100	3927699	1994	1994	1994	1994	0
313	20250124	140000	3927699	1994	1994	1994	1994	0
314	20250124	135900	3927699	1994	1994	1994	1994	0
315	20250124	135800	3927699	1994	1994	1994	1994	0
316	20250124	135700	3927699	1994	1994	1994	1994	0
317	20250124	135600	3927699	1994	1994	1994	1994	0
318	20250124	135500	3927699	1994	1994	1994	1994	0
319	20250124	135400	3927699	1994	1994	1994	1994	0
320	20250124	135300	3927699	1994	1994	1994	1994	0
321	20250124	135200	3927699	1994	1994	1994	1994	0
322	20250124	135100	3927699	1994	1994	1994	1994	0
323	20250124	135000	3927699	1994	1994	1994	1994	3
324	20250124	134900	3921717	1993	1992	1993	1992	2
325	20250124	134800	3917732	1992	1992	1992	1992	0
326	20250124	134700	3917732	1992	1992	1992	1992	0
327	20250124	134600	3917732	1992	1992	1992	1992	0
328	20250124	134500	3917732	1992	1992	1992	1992	0
329	20250124	134400	3917732	1992	1992	1992	1992	0
330	20250124	134300	3917732	1992	1992	1992	1992	0
331	20250124	134200	3917732	1992	1992	1992	1992	0
332	20250124	134100	3917732	1992	1992	1992	1992	0
333	20250124	134000	3917732	1992	1992	1992	1992	0
334	20250124	133900	3917732	1992	1992	1992	1992	0
335	20250124	133800	3917732	1992	1992	1992	1992	0
336	20250124	133700	3917732	1992	1992	1992	1992	0
337	20250124	133600	3917732	1992	1992	1992	1992	0
338	20250124	133500	3917732	1992	1992	1992	1992	0
339	20250124	133400	3917732	1992	1992	1992	1992	0
340	20250124	133300	3917732	1992	1992	1992	1992	0
341	20250124	133200	3917732	1992	1992	1992	1992	0
342	20250124	133100	3917732	1992	1992	1992	1992	0
343	20250124	133000	3917732	1992	1992	1992	1992	0
344	20250124	132900	3917732	1992	1992	1992	1992	0
345	20250124	132800	3917732	1992	1992	1992	1992	0
346	20250124	132700	3917732	1992	1992	1992	1992	0
347	20250124	132600	3917732	1992	1992	1992	1992	1
348	20250124	132500	3915740	1992	1992	1992	1992	0
349	20250124	132400	3915740	1992	1992	1992	1992	0
350	20250124	132300	3915740	1992	1992	1992	1992	0
351	20250124	132200	3915740	1992	1992	1992	1992	0
352	20250124	132100	3915740	1992	1992	1992	1992	0
353	20250124	132000	3915740	1992	1992	1992	1992	0
354	20250124	131900	3915740	1992	1992	1992	1992	0
355	20250124	131800	3915740	1992	1992	1992	1992	0
356	20250124	131700	3915740	1992	1992	1992	1992	0
357	20250124	131600	3915740	1992	1992	1992	1992	0
358	20250124	131500	3915740	1992	1992	1992	1992	0
359	20250124	131400	3915740	1992	1992	1992	1992	0
360	20250124	131300	3915740	1992	1992	1992	1992	0
361	20250124	131200	3915740	1992	1992	1992	1992	0
362	20250124	131100	3915740	1992	1992	1992	1992	0
363	20250124	131000	3915740	1992	1992	1992	1992	0
364	20250124	130900	3915740	1992	1992	1992	1992	0
365	20250124	130800	3915740	1992	1992	1992	1992	0
366	20250124	130700	3915740	1992	1992	1992	1992	0
367	20250124	130600	3915740	1992	1992	1992	1992	0
368	20250124	130500	3915740	1992	1992	1992	1992	0
369	20250124	130400	3915740	1992	1992	1992	1992	0
370	20250124	130300	3915740	1992	1992	1992	1992	0
371	20250124	130200	3915740	1992	1992	1992	1992	0
372	20250124	130100	3915740	1992	1992	1992	1992	0
373	20250124	130000	3915740	1992	1992	1992	1992	0
374	20250124	125900	3915740	1992	1992	1992	1992	0
375	20250124	125800	3915740	1992	1992	1992	1992	0
376	20250124	125700	3915740	1992	1992	1992	1992	0
377	20250124	125600	3915740	1992	1992	1992	1992	0
378	20250124	125500	3915740	1992	1992	1992	1992	0
379	20250124	125400	3915740	1992	1992	1992	1992	0
380	20250124	125300	3915740	1992	1992	1992	1992	0
381	20250124	125200	3915740	1992	1992	1992	1992	0
382	20250124	125100	3915740	1992	1992	1992	1992	0
383	20250124	125000	3915740	1992	1992	1992	1992	0
384	20250124	124900	3915740	1992	1992	1992	1992	0
385	20250124	124800	3915740	1992	1992	1992	1992	0
386	20250124	124700	3915740	1992	1992	1992	1992	0
387	20250124	124600	3915740	1992	1992	1992	1992	0
388	20250124	124500	3915740	1992	1992	1992	1992	0
389	20250124	124400	3915740	1992	1992	1992	1992	0
390	20250124	124300	3915740	1992	1992	1992	1992	0
391	20250124	124200	3915740	1992	1992	1992	1992	0
392	20250124	124100	3915740	1992	1992	1992	1992	0
393	20250124	124000	3915740	1992	1992	1992	1992	0
394	20250124	123900	3915740	1992	1992	1992	1992	0
395	20250124	123800	3915740	1992	1992	1992	1992	0
396	20250124	123700	3915740	1992	1992	1992	1992	0
397	20250124	123600	3915740	1992	1992	1992	1992	0
398	20250124	123500	3915740	1992	1992	1992	1992	0
399	20250124	123400	3915740	1992	1992	1992	1992	0
400	20250124	123300	3915740	1992	1992	1992	1992	0
401	20250124	123200	3915740	1992	1992	1992	1992	0
402	20250124	123100	3915740	1992	1992	1992	1992	0
403	20250124	123000	3915740	1992	1992	1992	1992	0
404	20250124	122900	3915740	1992	1992	1992	1992	0
405	20250124	122800	3915740	1992	1992	1992	1992	0
406	20250124	122700	3915740	1992	1992	1992	1992	0
407	20250124	122600	3915740	1992	1992	1992	1992	0
408	20250124	122500	3915740	1992	1992	1992	1992	0
409	20250124	122400	3915740	1992	1992	1992	1992	0
410	20250124	122300	3915740	1992	1992	1992	1992	0
411	20250124	122200	3915740	1992	1992	1992	1992	0
412	20250124	122100	3915740	1992	1992	1992	1992	0
413	20250124	122000	3915740	1992	1992	1992	1992	0
414	20250124	121900	3915740	1992	1992	1992	1992	0
415	20250124	121800	3915740	1992	1992	1992	1992	0
416	20250124	121700	3915740	1992	1992	1992	1992	0
417	20250124	121600	3915740	1992	1992	1992	1992	0
418	20250124	121500	3915740	1992	1992	1992	1992	0
419	20250124	121400	3915740	1992	1992	1992	1992	0
420	20250124	121300	3915740	1992	1992	1992	1992	0
421	20250124	121200	3915740	1992	1992	1992	1992	0
422	20250124	121100	3915740	1992	1992	1992	1992	0
423	20250124	121000	3915740	1992	1992	1992	1992	0
424	20250124	120900	3915740	1992	1992	1992	1992	0
425	20250124	120800	3915740	1992	1992	1992	1992	0
426	20250124	120700	3915740	1992	1992	1992	1992	0
427	20250124	120600	3915740	1992	1992	1992	1992	0
428	20250124	120500	3915740	1992	1992	1992	1992	0
429	20250124	120400	3915740	1992	1992	1992	1992	0
430	20250124	120300	3915740	1992	1992	1992	1992	0
431	20250124	120200	3915740	1992	1992	1992	1992	0
432	20250124	120100	3915740	1992	1992	1992	1992	0
433	20250124	120000	3915740	1992	1992	1992	1992	0
434	20250124	115900	3915740	1992	1992	1992	1992	0
435	20250124	115800	3915740	1992	1992	1992	1992	0
436	20250124	115700	3915740	1992	1991	1992	1991	45
437	20250124	115600	3826101	1988	1988	1988	1988	0
438	20250124	115500	3826101	1988	1988	1988	1988	0
439	20250124	115400	3826101	1988	1988	1988	1988	0
440	20250124	115300	3826101	1988	1988	1988	1988	0
441	20250124	115200	3826101	1988	1988	1988	1988	0
442	20250124	115100	3826101	1988	1988	1988	1988	0
443	20250124	115000	3826101	1988	1988	1988	1988	0
444	20250124	114900	3826101	1988	1988	1988	1988	0
445	20250124	114800	3826101	1988	1988	1988	1988	0
446	20250124	114700	3826101	1988	1988	1988	1988	0
447	20250124	114600	3826101	1988	1988	1988	1988	0
448	20250124	114500	3826101	1988	1988	1988	1988	0
449	20250124	114400	3826101	1988	1988	1988	1988	1
450	20250124	114300	3824113	1985	1985	1985	1985	0
451	20250124	114200	3824113	1985	1985	1985	1985	0
452	20250124	114100	3824113	1985	1985	1985	1985	0
453	20250124	114000	3824113	1985	1985	1985	1985	0
454	20250124	113900	3824113	1985	1985	1985	1985	0
455	20250124	113800	3824113	1985	1985	1985	1985	0
456	20250124	113700	3824113	1985	1985	1985	1985	0
457	20250124	113600	3824113	1985	1985	1985	1985	0
458	20250124	113500	3824113	1985	1985	1985	1985	0
459	20250124	113400	3824113	1985	1985	1985	1985	0
460	20250124	113300	3824113	1985	1985	1985	1985	0
461	20250124	113200	3824113	1985	1985	1985	1985	0
462	20250124	113100	3824113	1985	1985	1985	1985	0
463	20250124	113000	3824113	1985	1985	1985	1985	0
464	20250124	112900	3824113	1985	1985	1985	1985	0
465	20250124	112800	3824113	1985	1985	1985	1985	0
466	20250124	112700	3824113	1985	1985	1985	1985	0
467	20250124	112600	3824113	1985	1985	1985	1985	0
468	20250124	112500	3824113	1985	1985	1985	1985	0
469	20250124	112400	3824113	1985	1985	1985	1985	0
470	20250124	112300	3824113	1985	1985	1985	1985	0
471	20250124	112200	3824113	1985	1985	1985	1985	0
472	20250124	112100	3824113	1985	1985	1985	1985	0
473	20250124	112000	3824113	1985	1985	1985	1985	0
474	20250124	111900	3824113	1985	1985	1985	1985	0
475	20250124	111800	3824113	1985	1985	1985	1985	0
476	20250124	111700	3824113	1985	1985	1985	1985	0
477	20250124	111600	3824113	1985	1985	1985	1985	0
478	20250124	111500	3824113	1985	1985	1985	1985	0
479	20250124	111400	3824113	1985	1985	1985	1985	0
480	20250124	111300	3824113	1985	1985	1985	1985	0
481	20250124	111200	3824113	1985	1985	1985	1985	0
482	20250124	111100	3824113	1985	1985	1985	1985	0
483	20250124	111000	3824113	1985	1985	1985	1985	0
484	20250124	110900	3824113	1985	1985	1985	1985	0
485	20250124	110800	3824113	1985	1985	1985	1985	0
486	20250124	110700	3824113	1985	1985	1985	1985	0
487	20250124	110600	3824113	1985	1985	1985	1985	0
488	20250124	110500	3824113	1985	1985	1985	1985	0
489	20250124	110400	3824113	1985	1985	1985	1985	0
490	20250124	110300	3824113	1985	1985	1985	1985	0
491	20250124	110200	3824113	1985	1985	1985	1985	0
492	20250124	110100	3824113	1985	1985	1985	1985	0
493	20250124	110000	3824113	1985	1985	1985	1985	0
494	20250124	105900	3824113	1985	1985	1985	1985	0
495	20250124	105800	3824113	1985	1985	1985	1985	0
496	20250124	105700	3824113	1985	1985	1985	1985	0
497	20250124	105600	3824113	1985	1985	1985	1985	0
498	20250124	105500	3824113	1985	1985	1985	1985	0
499	20250124	105400	3824113	1985	1985	1985	1985	0
500	20250124	105300	3824113	1985	1985	1985	1985	0
501	20250124	105200	3824113	1985	1985	1985	1985	0
502	20250124	105100	3824113	1985	1985	1985	1985	0
503	20250124	105000	3824113	1985	1985	1985	1985	0
504	20250124	104900	3824113	1985	1985	1985	1985	0
505	20250124	104800	3824113	1985	1985	1985	1985	0
506	20250124	104700	3824113	1985	1985	1985	1985	0
507	20250124	104600	3824113	1985	1985	1985	1985	0
508	20250124	104500	3824113	1985	1985	1985	1985	0
509	20250124	104400	3824113	1985	1985	1985	1985	0
510	20250124	104300	3824113	1985	1985	1985	1985	0
511	20250124	104200	3824113	1985	1985	1985	1985	0
512	20250124	104100	3824113	1985	1985	1985	1985	0
513	20250124	104000	3824113	1985	1985	1985	1985	0
514	20250124	103900	3824113	1985	1985	1985	1985	0
515	20250124	103800	3824113	1985	1985	1985	1985	0
516	20250124	103700	3824113	1985	1985	1985	1985	0
517	20250124	103600	3824113	1985	1985	1985	1985	0
518	20250124	103500	3824113	1985	1985	1985	1985	0
519	20250124	103400	3824113	1985	1985	1985	1985	0
520	20250124	103300	3824113	1985	1985	1985	1985	0
521	20250124	103200	3824113	1985	1987	1987	1985	52
522	20250124	103100	3720847	1985	1985	1985	1985	0
523	20250124	103000	3720847	1985	1985	1985	1985	0
524	20250124	102900	3720847	1985	1985	1985	1985	0
525	20250124	102800	3720847	1985	1985	1985	1985	0
526	20250124	102700	3720847	1985	1985	1985	1985	0
527	20250124	102600	3720847	1985	1985	1985	1985	0
528	20250124	102500	3720847	1985	1985	1985	1985	0
529	20250124	102400	3720847	1985	1985	1985	1985	0
530	20250124	102300	3720847	1985	1985	1985	1985	0
531	20250124	102200	3720847	1985	1985	1985	1985	0
532	20250124	102100	3720847	1985	1985	1985	1985	0
533	20250124	102000	3720847	1985	1985	1985	1985	0
534	20250124	101900	3720847	1985	1985	1985	1985	0
535	20250124	101800	3720847	1985	1985	1985	1985	0
536	20250124	101700	3720847	1985	1985	1985	1985	0
537	20250124	101600	3720847	1985	1985	1985	1985	0
538	20250124	101500	3720847	1985	1985	1985	1985	0
539	20250124	101400	3720847	1985	1985	1985	1985	0
540	20250124	101300	3720847	1985	1985	1985	1985	0
541	20250124	101200	3720847	1985	1985	1985	1985	0
542	20250124	101100	3720847	1985	1985	1985	1985	0
543	20250124	101000	3720847	1985	1985	1985	1985	0
544	20250124	100900	3720847	1985	1985	1985	1985	0
545	20250124	100800	3720847	1985	1985	1985	1985	0
546	20250124	100700	3720847	1985	1985	1985	1985	0
547	20250124	100600	3720847	1985	1985	1985	1985	0
548	20250124	100500	3720847	1985	1985	1985	1985	0
549	20250124	100400	3720847	1985	1985	1985	1985	0
550	20250124	100300	3720847	1985	1985	1985	1985	0
551	20250124	100200	3720847	1985	1985	1985	1985	0
552	20250124	100100	3720847	1985	1985	1985	1985	0
553	20250124	100000	3720847	1985	1985	1985	1985	0
554	20250124	095900	3720847	1985	1985	1985	1985	0
555	20250124	095800	3720847	1985	1985	1985	1985	0
556	20250124	095700	3720847	1985	1985	1985	1985	0
557	20250124	095600	3720847	1985	1985	1985	1985	0
558	20250124	095500	3720847	1985	1985	1985	1985	0
559	20250124	095400	3720847	1985	1985	1985	1985	0
560	20250124	095300	3720847	1985	1985	1985	1985	0
561	20250124	095200	3720847	1985	1985	1985	1985	0
562	20250124	095100	3720847	1985	1985	1985	1985	0
563	20250124	095000	3720847	1985	1985	1985	1985	0
564	20250124	094900	3720847	1985	1985	1985	1985	0
565	20250124	094800	3720847	1985	1985	1985	1985	0
566	20250124	094700	3720847	1985	1985	1985	1985	0
567	20250124	094600	3720847	1985	1985	1985	1985	0
568	20250124	094500	3720847	1985	1985	1985	1985	0
569	20250124	094400	3720847	1985	1985	1985	1985	0
570	20250124	094300	3720847	1985	1985	1985	1985	0
571	20250124	094200	3720847	1985	1985	1985	1985	0
572	20250124	094100	3720847	1985	1985	1985	1985	0
573	20250124	094000	3720847	1985	1985	1985	1985	0
574	20250124	093900	3720847	1985	1985	1985	1985	0
575	20250124	093800	3720847	1985	1985	1985	1985	0
576	20250124	093700	3720847	1985	1985	1985	1985	0
577	20250124	093600	3720847	1985	1985	1985	1985	0
578	20250124	093500	3720847	1985	1985	1985	1985	0
579	20250124	093400	3720847	1985	1985	1985	1985	0
580	20250124	093300	3720847	1985	1985	1985	1985	11
581	20250124	093200	3699012	1984	1984	1984	1984	0
582	20250124	093100	3699012	1984	1984	1984	1984	0
583	20250124	093000	3699012	1984	1984	1984	1984	0
584	20250124	092900	3699012	1984	1984	1984	1984	0
585	20250124	092800	3699012	1984	1984	1984	1984	0
586	20250124	092700	3699012	1984	1984	1984	1984	0
587	20250124	092600	3699012	1984	1984	1984	1984	0
588	20250124	092500	3699012	1984	1984	1984	1984	0
589	20250124	092400	3699012	1984	1984	1984	1984	0
590	20250124	092300	3699012	1984	1984	1984	1984	0
591	20250124	092200	3699012	1984	1984	1984	1984	0
592	20250124	092100	3699012	1984	1984	1984	1984	0
593	20250124	092000	3699012	1984	1984	1984	1984	0
594	20250124	091900	3699012	1984	1984	1984	1984	0
595	20250124	091800	3699012	1984	1984	1984	1984	0
596	20250124	091700	3699012	1984	1984	1984	1984	0
597	20250124	091600	3699012	1984	1984	1984	1984	0
598	20250124	091500	3699012	1984	1984	1984	1984	0
599	20250124	091400	3699012	1984	1984	1984	1984	0
600	20250124	091300	3699012	1984	1984	1984	1984	52
601	20250124	091200	3595844	1984	1985	1985	1984	148
602	20250124	091100	3302168	1984	1984	1984	1984	0
603	20250124	091000	3302168	1984	1984	1984	1984	0
604	20250124	090900	3302168	1984	1984	1984	1984	0
605	20250124	090800	3302168	1984	1984	1984	1984	0
606	20250124	090700	3302168	1984	1984	1984	1984	0
607	20250124	090600	3302168	1984	1984	1984	1984	0
608	20250124	090500	3302168	1984	1984	1984	1984	0
609	20250124	090400	3302168	1984	1984	1984	1984	0
610	20250124	090300	3302168	1984	1984	1984	1984	0
611	20250124	090200	3302168	1984	1984	1984	1984	0
612	20250124	090100	3302168	1984	1986	1992	1984	537
613	20250124	090000	2234492	1986	1992	1992	1986	1122