KissMeData/462020/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	214900	1086624	1990	1990	1990	1990	502
3	20250114	214800	1086624	1990	1990	1990	1990	0
4	20250114	214700	1086624	1990	1990	1990	1990	0
5	20250114	214600	1086624	1990	1990	1990	1990	0
6	20250114	214500	1086624	1990	1990	1990	1990	0
7	20250114	214400	1086624	1990	1990	1990	1990	0
8	20250114	214300	1086624	1990	1990	1990	1990	0
9	20250114	214200	1086624	1990	1990	1990	1990	0
10	20250114	214100	1086624	1990	1990	1990	1990	0
11	20250114	214000	1086624	1990	1990	1990	1990	0
12	20250114	213900	1086624	1990	1990	1990	1990	0
13	20250114	213800	1086624	1990	1990	1990	1990	0
14	20250114	213700	1086624	1990	1990	1990	1990	0
15	20250114	213600	1086624	1990	1990	1990	1990	0
16	20250114	213500	1086624	1990	1990	1990	1990	0
17	20250114	213400	1086624	1990	1990	1990	1990	0
18	20250114	213300	1086624	1990	1990	1990	1990	0
19	20250114	213200	1086624	1990	1990	1990	1990	0
20	20250114	213100	1086624	1990	1990	1990	1990	0
21	20250114	213000	1086624	1990	1990	1990	1990	0
22	20250114	212900	1086624	1990	1990	1990	1990	0
23	20250114	212800	1086624	1990	1990	1990	1990	0
24	20250114	212700	1086624	1990	1990	1990	1990	0
25	20250114	212600	1086624	1990	1990	1990	1990	0
26	20250114	212500	1086624	1990	1990	1990	1990	0
27	20250114	212400	1086624	1990	1990	1990	1990	0
28	20250114	212300	1086624	1990	1990	1990	1990	0
29	20250114	212200	1086624	1990	1990	1990	1990	0
30	20250114	212100	1086624	1990	1990	1990	1990	0
31	20250114	212000	1086624	1990	1990	1990	1990	0
32	20250114	211900	1086624	1990	1990	1990	1990	502
33	20250114	211800	1086624	1990	1990	1990	1990	0
34	20250114	211700	1086624	1990	1990	1990	1990	0
35	20250114	211600	1086624	1990	1990	1990	1990	0
36	20250114	211500	1086624	1990	1990	1990	1990	0
37	20250114	211400	1086624	1990	1990	1990	1990	0
38	20250114	211300	1086624	1990	1990	1990	1990	0
39	20250114	211200	1086624	1990	1990	1990	1990	0
40	20250114	211100	1086624	1990	1990	1990	1990	0
41	20250114	211000	1086624	1990	1990	1990	1990	0
42	20250114	210900	1086624	1990	1990	1990	1990	0
43	20250114	210800	1086624	1990	1990	1990	1990	0
44	20250114	210700	1086624	1990	1990	1990	1990	0
45	20250114	210600	1086624	1990	1990	1990	1990	0
46	20250114	210500	1086624	1990	1990	1990	1990	0
47	20250114	210400	1086624	1990	1990	1990	1990	0
48	20250114	210300	1086624	1990	1990	1990	1990	0
49	20250114	210200	1086624	1990	1990	1990	1990	0
50	20250114	210100	1086624	1990	1990	1990	1990	0
51	20250114	210000	1086624	1990	1990	1990	1990	0
52	20250114	205900	1086624	1990	1990	1990	1990	0
53	20250114	205800	1086624	1990	1990	1990	1990	0
54	20250114	205700	1086624	1990	1990	1990	1990	0
55	20250114	205600	1086624	1990	1990	1990	1990	0
56	20250114	205500	1086624	1990	1990	1990	1990	0
57	20250114	205400	1086624	1990	1990	1990	1990	0
58	20250114	205300	1086624	1990	1990	1990	1990	0
59	20250114	205200	1086624	1990	1990	1990	1990	0
60	20250114	205100	1086624	1990	1990	1990	1990	0
61	20250114	205000	1086624	1990	1990	1990	1990	0
62	20250114	204900	1086624	1990	1990	1990	1990	502
63	20250114	204800	1086624	1990	1990	1990	1990	0
64	20250114	204700	1086624	1990	1990	1990	1990	0
65	20250114	204600	1086624	1990	1990	1990	1990	0
66	20250114	204500	1086624	1990	1990	1990	1990	0
67	20250114	204400	1086624	1990	1990	1990	1990	0
68	20250114	204300	1086624	1990	1990	1990	1990	0
69	20250114	204200	1086624	1990	1990	1990	1990	0
70	20250114	204100	1086624	1990	1990	1990	1990	0
71	20250114	204000	1086624	1990	1990	1990	1990	0
72	20250114	203900	1086624	1990	1990	1990	1990	0
73	20250114	203800	1086624	1990	1990	1990	1990	0
74	20250114	203700	1086624	1990	1990	1990	1990	0
75	20250114	203600	1086624	1990	1990	1990	1990	0
76	20250114	203500	1086624	1990	1990	1990	1990	0
77	20250114	203400	1086624	1990	1990	1990	1990	0
78	20250114	203300	1086624	1990	1990	1990	1990	0
79	20250114	203200	1086624	1990	1990	1990	1990	0
80	20250114	203100	1086624	1990	1990	1990	1990	0
81	20250114	203000	1086624	1990	1990	1990	1990	0
82	20250114	202900	1086624	1990	1990	1990	1990	0
83	20250114	202800	1086624	1990	1990	1990	1990	0
84	20250114	202700	1086624	1990	1990	1990	1990	0
85	20250114	202600	1086624	1990	1990	1990	1990	0
86	20250114	202500	1086624	1990	1990	1990	1990	0
87	20250114	202400	1086624	1990	1990	1990	1990	0
88	20250114	202300	1086624	1990	1990	1990	1990	0
89	20250114	202200	1086624	1990	1990	1990	1990	0
90	20250114	202100	1086624	1990	1990	1990	1990	0
91	20250114	202000	1086624	1990	1990	1990	1990	0
92	20250114	201900	1086624	1990	1990	1990	1990	502
93	20250114	201800	1086624	1990	1990	1990	1990	0
94	20250114	201700	1086624	1990	1990	1990	1990	0
95	20250114	201600	1086624	1990	1990	1990	1990	0
96	20250114	201500	1086624	1990	1990	1990	1990	0
97	20250114	201400	1086624	1990	1990	1990	1990	0
98	20250114	201300	1086624	1990	1990	1990	1990	0
99	20250114	201200	1086624	1990	1990	1990	1990	0
100	20250114	201100	1086624	1990	1990	1990	1990	0
101	20250114	201000	1086624	1990	1990	1990	1990	0
102	20250114	200900	1086624	1990	1990	1990	1990	0
103	20250114	200800	1086624	1990	1990	1990	1990	0
104	20250114	200700	1086624	1990	1990	1990	1990	0
105	20250114	200600	1086624	1990	1990	1990	1990	0
106	20250114	200500	1086624	1990	1990	1990	1990	0
107	20250114	200400	1086624	1990	1990	1990	1990	0
108	20250114	200300	1086624	1990	1990	1990	1990	0
109	20250114	200200	1086624	1990	1990	1990	1990	0
110	20250114	200100	1086624	1990	1990	1990	1990	0
111	20250114	200000	1086624	1990	1990	1990	1990	0
112	20250114	195900	1086624	1990	1990	1990	1990	0
113	20250114	195800	1086624	1990	1990	1990	1990	0
114	20250114	195700	1086624	1990	1990	1990	1990	0
115	20250114	195600	1086624	1990	1990	1990	1990	0
116	20250114	195500	1086624	1990	1990	1990	1990	0
117	20250114	195400	1086624	1990	1990	1990	1990	0
118	20250114	195300	1086624	1990	1990	1990	1990	0
119	20250114	195200	1086624	1990	1990	1990	1990	0
120	20250114	195100	1086624	1990	1990	1990	1990	0
121	20250114	195000	1086624	1990	1990	1990	1990	0
122	20250114	194900	1086624	1990	1990	1990	1990	502
123	20250114	194800	1086624	1990	1990	1990	1990	0
124	20250114	194700	1086624	1990	1990	1990	1990	0
125	20250114	194600	1086624	1990	1990	1990	1990	0
126	20250114	194500	1086624	1990	1990	1990	1990	0
127	20250114	194400	1086624	1990	1990	1990	1990	0
128	20250114	194300	1086624	1990	1990	1990	1990	0
129	20250114	194200	1086624	1990	1990	1990	1990	0
130	20250114	194100	1086624	1990	1990	1990	1990	0
131	20250114	194000	1086624	1990	1990	1990	1990	0
132	20250114	193900	1086624	1990	1990	1990	1990	0
133	20250114	193800	1086624	1990	1990	1990	1990	0
134	20250114	193700	1086624	1990	1990	1990	1990	0
135	20250114	193600	1086624	1990	1990	1990	1990	0
136	20250114	193500	1086624	1990	1990	1990	1990	0
137	20250114	193400	1086624	1990	1990	1990	1990	0
138	20250114	193300	1086624	1990	1990	1990	1990	0
139	20250114	193200	1086624	1990	1990	1990	1990	0
140	20250114	193100	1086624	1990	1990	1990	1990	0
141	20250114	193000	1086624	1990	1990	1990	1990	0
142	20250114	192900	1086624	1990	1990	1990	1990	0
143	20250114	192800	1086624	1990	1990	1990	1990	0
144	20250114	192700	1086624	1990	1990	1990	1990	0
145	20250114	192600	1086624	1990	1990	1990	1990	0
146	20250114	192500	1086624	1990	1990	1990	1990	0
147	20250114	192400	1086624	1990	1990	1990	1990	0
148	20250114	192300	1086624	1990	1990	1990	1990	0
149	20250114	192200	1086624	1990	1990	1990	1990	0
150	20250114	192100	1086624	1990	1990	1990	1990	0
151	20250114	192000	1086624	1990	1990	1990	1990	0
152	20250114	191900	1086624	1990	1990	1990	1990	502
153	20250114	191800	1086624	1990	1990	1990	1990	0
154	20250114	191700	1086624	1990	1990	1990	1990	0
155	20250114	191600	1086624	1990	1990	1990	1990	0
156	20250114	191500	1086624	1990	1990	1990	1990	0
157	20250114	191400	1086624	1990	1990	1990	1990	0
158	20250114	191300	1086624	1990	1990	1990	1990	0
159	20250114	191200	1086624	1990	1990	1990	1990	0
160	20250114	191100	1086624	1990	1990	1990	1990	0
161	20250114	191000	1086624	1990	1990	1990	1990	0
162	20250114	190900	1086624	1990	1990	1990	1990	0
163	20250114	190800	1086624	1990	1990	1990	1990	0
164	20250114	190700	1086624	1990	1990	1990	1990	0
165	20250114	190600	1086624	1990	1990	1990	1990	0
166	20250114	190500	1086624	1990	1990	1990	1990	0
167	20250114	190400	1086624	1990	1990	1990	1990	0
168	20250114	190300	1086624	1990	1990	1990	1990	0
169	20250114	190200	1086624	1990	1990	1990	1990	0
170	20250114	190100	1086624	1990	1990	1990	1990	0
171	20250114	190000	1086624	1990	1990	1990	1990	0
172	20250114	185900	1086624	1990	1990	1990	1990	0
173	20250114	185800	1086624	1990	1990	1990	1990	0
174	20250114	185700	1086624	1990	1990	1990	1990	0
175	20250114	185600	1086624	1990	1990	1990	1990	0
176	20250114	185500	1086624	1990	1990	1990	1990	0
177	20250114	185400	1086624	1990	1990	1990	1990	0
178	20250114	185300	1086624	1990	1990	1990	1990	0
179	20250114	185200	1086624	1990	1990	1990	1990	0
180	20250114	185100	1086624	1990	1990	1990	1990	0
181	20250114	185000	1086624	1990	1990	1990	1990	0
182	20250114	184900	1086624	1990	1990	1990	1990	502
183	20250114	184800	1086624	1990	1990	1990	1990	0
184	20250114	184700	1086624	1990	1990	1990	1990	0
185	20250114	184600	1086624	1990	1990	1990	1990	0
186	20250114	184500	1086624	1990	1990	1990	1990	0
187	20250114	184400	1086624	1990	1990	1990	1990	0
188	20250114	184300	1086624	1990	1990	1990	1990	0
189	20250114	184200	1086624	1990	1990	1990	1990	0
190	20250114	184100	1086624	1990	1990	1990	1990	0
191	20250114	184000	1086624	1990	1990	1990	1990	0
192	20250114	183900	1086624	1990	1990	1990	1990	0
193	20250114	183800	1086624	1990	1990	1990	1990	0
194	20250114	183700	1086624	1990	1990	1990	1990	0
195	20250114	183600	1086624	1990	1990	1990	1990	0
196	20250114	183500	1086624	1990	1990	1990	1990	0
197	20250114	183400	1086624	1990	1990	1990	1990	0
198	20250114	183300	1086624	1990	1990	1990	1990	0
199	20250114	183200	1086624	1990	1990	1990	1990	0
200	20250114	183100	1086624	1990	1990	1990	1990	0
201	20250114	183000	1086624	1990	1990	1990	1990	0
202	20250114	182900	1086624	1990	1990	1990	1990	0
203	20250114	182800	1086624	1990	1990	1990	1990	0
204	20250114	182700	1086624	1990	1990	1990	1990	0
205	20250114	182600	1086624	1990	1990	1990	1990	0
206	20250114	182500	1086624	1990	1990	1990	1990	0
207	20250114	182400	1086624	1990	1990	1990	1990	0
208	20250114	182300	1086624	1990	1990	1990	1990	0
209	20250114	182200	1086624	1990	1990	1990	1990	0
210	20250114	182100	1086624	1990	1990	1990	1990	0
211	20250114	182000	1086624	1990	1990	1990	1990	0
212	20250114	181900	1086624	1990	1990	1990	1990	502
213	20250114	181800	1086624	1990	1990	1990	1990	0
214	20250114	181700	1086624	1990	1990	1990	1990	0
215	20250114	181600	1086624	1990	1990	1990	1990	0
216	20250114	181500	1086624	1990	1990	1990	1990	0
217	20250114	181400	1086624	1990	1990	1990	1990	0
218	20250114	181300	1086624	1990	1990	1990	1990	0
219	20250114	181200	1086624	1990	1990	1990	1990	0
220	20250114	181100	1086624	1990	1990	1990	1990	0
221	20250114	181000	1086624	1990	1990	1990	1990	0
222	20250114	180900	1086624	1990	1990	1990	1990	0
223	20250114	180800	1086624	1990	1990	1990	1990	0
224	20250114	180700	1086624	1990	1990	1990	1990	0
225	20250114	180600	1086624	1990	1990	1990	1990	0
226	20250114	180500	1086624	1990	1990	1990	1990	0
227	20250114	180400	1086624	1990	1990	1990	1990	0
228	20250114	180300	1086624	1990	1990	1990	1990	0
229	20250114	180200	1086624	1990	1990	1990	1990	0
230	20250114	180100	1086624	1990	1990	1990	1990	0
231	20250114	180000	1086624	1990	1990	1990	1990	0
232	20250114	175900	1086624	1990	1990	1990	1990	0
233	20250114	175800	1086624	1990	1990	1990	1990	0
234	20250114	175700	1086624	1990	1990	1990	1990	0
235	20250114	175600	1086624	1990	1990	1990	1990	0
236	20250114	175500	1086624	1990	1990	1990	1990	0
237	20250114	175400	1086624	1990	1990	1990	1990	0
238	20250114	175300	1086624	1990	1990	1990	1990	0
239	20250114	175200	1086624	1990	1990	1990	1990	0
240	20250114	175100	1086624	1990	1990	1990	1990	0
241	20250114	175000	1086624	1990	1990	1990	1990	0
242	20250114	174900	1086624	1990	1990	1990	1990	502
243	20250114	174800	1086624	1990	1990	1990	1990	0
244	20250114	174700	1086624	1990	1990	1990	1990	0
245	20250114	174600	1086624	1990	1990	1990	1990	0
246	20250114	174500	1086624	1990	1990	1990	1990	0
247	20250114	174400	1086624	1990	1990	1990	1990	0
248	20250114	174300	1086624	1990	1990	1990	1990	0
249	20250114	174200	1086624	1990	1990	1990	1990	0
250	20250114	174100	1086624	1990	1990	1990	1990	0
251	20250114	174000	1086624	1990	1990	1990	1990	0
252	20250114	173900	1086624	1990	1990	1990	1990	0
253	20250114	173800	1086624	1990	1990	1990	1990	0
254	20250114	173700	1086624	1990	1990	1990	1990	0
255	20250114	173600	1086624	1990	1990	1990	1990	0
256	20250114	173500	1086624	1990	1990	1990	1990	0
257	20250114	173400	1086624	1990	1990	1990	1990	0
258	20250114	173300	1086624	1990	1990	1990	1990	0
259	20250114	173200	1086624	1990	1990	1990	1990	0
260	20250114	173100	1086624	1990	1990	1990	1990	0
261	20250114	173000	1086624	1990	1990	1990	1990	0
262	20250114	172900	1086624	1990	1990	1990	1990	0
263	20250114	172800	1086624	1990	1990	1990	1990	0
264	20250114	172700	1086624	1990	1990	1990	1990	0
265	20250114	172600	1086624	1990	1990	1990	1990	0
266	20250114	172500	1086624	1990	1990	1990	1990	0
267	20250114	172400	1086624	1990	1990	1990	1990	0
268	20250114	172300	1086624	1990	1990	1990	1990	0
269	20250114	172200	1086624	1990	1990	1990	1990	0
270	20250114	172100	1086624	1990	1990	1990	1990	0
271	20250114	172000	1086624	1990	1990	1990	1990	0
272	20250114	171900	1086624	1990	1990	1990	1990	502
273	20250114	171800	1086624	1990	1990	1990	1990	0
274	20250114	171700	1086624	1990	1990	1990	1990	0
275	20250114	171600	1086624	1990	1990	1990	1990	0
276	20250114	171500	1086624	1990	1990	1990	1990	0
277	20250114	171400	1086624	1990	1990	1990	1990	0
278	20250114	171300	1086624	1990	1990	1990	1990	0
279	20250114	171200	1086624	1990	1990	1990	1990	0
280	20250114	171100	1086624	1990	1990	1990	1990	0
281	20250114	171000	1086624	1990	1990	1990	1990	0
282	20250114	170900	1086624	1990	1990	1990	1990	0
283	20250114	170800	1086624	1990	1990	1990	1990	0
284	20250114	170700	1086624	1990	1990	1990	1990	0
285	20250114	170600	1086624	1990	1990	1990	1990	0
286	20250114	170500	1086624	1990	1990	1990	1990	0
287	20250114	170400	1086624	1990	1990	1990	1990	0
288	20250114	170300	1086624	1990	1990	1990	1990	0
289	20250114	170200	1086624	1990	1990	1990	1990	0
290	20250114	170100	1086624	1990	1990	1990	1990	0
291	20250114	170000	1086624	1990	1990	1990	1990	0
292	20250114	165900	1086624	1990	1990	1990	1990	0
293	20250114	165800	1086624	1990	1990	1990	1990	0
294	20250114	165700	1086624	1990	1990	1990	1990	0
295	20250114	165600	1086624	1990	1990	1990	1990	0
296	20250114	165500	1086624	1990	1990	1990	1990	0
297	20250114	165400	1086624	1990	1990	1990	1990	0
298	20250114	165300	1086624	1990	1990	1990	1990	0
299	20250114	165200	1086624	1990	1990	1990	1990	0
300	20250114	165100	1086624	1990	1990	1990	1990	0
301	20250114	165000	1086624	1990	1990	1990	1990	0
302	20250114	164900	1086624	1990	1990	1990	1990	502
303	20250114	164800	1086624	1990	1990	1990	1990	0
304	20250114	164700	1086624	1990	1990	1990	1990	0
305	20250114	164600	1086624	1990	1990	1990	1990	0
306	20250114	164500	1086624	1990	1990	1990	1990	0
307	20250114	164400	1086624	1990	1990	1990	1990	0
308	20250114	164300	1086624	1990	1990	1990	1990	0
309	20250114	164200	1086624	1990	1990	1990	1990	0
310	20250114	164100	1086624	1990	1990	1990	1990	0
311	20250114	164000	1086624	1990	1990	1990	1990	0
312	20250114	163900	1086624	1990	1990	1990	1990	0
313	20250114	163800	1086624	1990	1990	1990	1990	0
314	20250114	163700	1086624	1990	1990	1990	1990	0
315	20250114	163600	1086624	1990	1990	1990	1990	0
316	20250114	163500	1086624	1990	1990	1990	1990	0
317	20250114	163400	1086624	1990	1990	1990	1990	0
318	20250114	163300	1086624	1990	1990	1990	1990	0
319	20250114	163200	1086624	1990	1990	1990	1990	0
320	20250114	163100	1086624	1990	1990	1990	1990	0
321	20250114	163000	1086624	1990	1990	1990	1990	0
322	20250114	162900	1086624	1990	1990	1990	1990	0
323	20250114	162800	1086624	1990	1990	1990	1990	0
324	20250114	162700	1086624	1990	1990	1990	1990	0
325	20250114	162600	1086624	1990	1990	1990	1990	0
326	20250114	162500	1086624	1990	1990	1990	1990	0
327	20250114	162400	1086624	1990	1990	1990	1990	0
328	20250114	162300	1086624	1990	1990	1990	1990	0
329	20250114	162200	1086624	1990	1990	1990	1990	0
330	20250114	162100	1086624	1990	1990	1990	1990	0
331	20250114	162000	1086624	1990	1990	1990	1990	0
332	20250114	161900	1086624	1990	1990	1990	1990	502
333	20250114	161800	1086624	1990	1990	1990	1990	0
334	20250114	161700	1086624	1990	1990	1990	1990	0
335	20250114	161600	1086624	1990	1990	1990	1990	0
336	20250114	161500	1086624	1990	1990	1990	1990	0
337	20250114	161400	1086624	1990	1990	1990	1990	0
338	20250114	161300	1086624	1990	1990	1990	1990	0
339	20250114	161200	1086624	1990	1990	1990	1990	0
340	20250114	161100	1086624	1990	1990	1990	1990	0
341	20250114	161000	1086624	1990	1990	1990	1990	0
342	20250114	160900	1086624	1990	1990	1990	1990	0
343	20250114	160800	1086624	1990	1990	1990	1990	0
344	20250114	160700	1086624	1990	1990	1990	1990	0
345	20250114	160600	1086624	1990	1990	1990	1990	0
346	20250114	160500	1086624	1990	1990	1990	1990	0
347	20250114	160400	1086624	1990	1990	1990	1990	0
348	20250114	160300	1086624	1990	1990	1990	1990	0
349	20250114	160200	1086624	1990	1990	1990	1990	0
350	20250114	160100	1086624	1990	1990	1990	1990	0
351	20250114	160000	1086624	1990	1990	1990	1990	0
352	20250114	155900	1086624	1990	1990	1990	1990	0
353	20250114	155800	1086624	1990	1990	1990	1990	0
354	20250114	155700	1086624	1990	1990	1990	1990	0
355	20250114	155600	1086624	1990	1990	1990	1990	0
356	20250114	155500	1086624	1990	1990	1990	1990	0
357	20250114	155400	1086624	1990	1990	1990	1990	0
358	20250114	155300	1086624	1990	1990	1990	1990	0
359	20250114	155200	1086624	1990	1990	1990	1990	0
360	20250114	155100	1086624	1990	1990	1990	1990	0
361	20250114	155000	1086624	1990	1990	1990	1990	0
362	20250114	154900	1086624	1990	1990	1990	1990	502
363	20250114	154800	1086624	1990	1990	1990	1990	0
364	20250114	154700	1086624	1990	1990	1990	1990	0
365	20250114	154600	1086624	1990	1990	1990	1990	0
366	20250114	154500	1086624	1990	1990	1990	1990	0
367	20250114	154400	1086624	1990	1990	1990	1990	0
368	20250114	154300	1086624	1990	1990	1990	1990	0
369	20250114	154200	1086624	1990	1990	1990	1990	0
370	20250114	154100	1086624	1990	1990	1990	1990	0
371	20250114	154000	1086624	1990	1990	1990	1990	0
372	20250114	153900	1086624	1990	1990	1990	1990	0
373	20250114	153800	1086624	1990	1990	1990	1990	0
374	20250114	153700	1086624	1990	1990	1990	1990	0
375	20250114	153600	1086624	1990	1990	1990	1990	0
376	20250114	153500	1086624	1990	1990	1990	1990	0
377	20250114	153400	1086624	1990	1990	1990	1990	0
378	20250114	153300	1086624	1990	1990	1990	1990	0
379	20250114	153200	1086624	1990	1990	1990	1990	0
380	20250114	153100	1086624	1990	1990	1990	1990	0
381	20250114	153000	1086624	1990	1990	1990	1990	502
382	20250114	152900	87644	1992	1992	1992	1992	0
383	20250114	152800	87644	1992	1992	1992	1992	0
384	20250114	152700	87644	1992	1992	1992	1992	0
385	20250114	152600	87644	1992	1992	1992	1992	0
386	20250114	152500	87644	1992	1992	1992	1992	0
387	20250114	152400	87644	1992	1992	1992	1992	0
388	20250114	152300	87644	1992	1992	1992	1992	0
389	20250114	152200	87644	1992	1992	1992	1992	0
390	20250114	152100	87644	1992	1992	1992	1992	0
391	20250114	152000	87644	1992	1992	1992	1992	0
392	20250114	151900	87644	1992	1992	1992	1992	0
393	20250114	151800	87644	1992	1992	1992	1992	0
394	20250114	151700	87644	1992	1992	1992	1992	0
395	20250114	151600	87644	1992	1992	1992	1992	0
396	20250114	151500	87644	1992	1992	1992	1992	0
397	20250114	151400	87644	1992	1992	1992	1992	0
398	20250114	151300	87644	1992	1992	1992	1992	0
399	20250114	151200	87644	1992	1992	1992	1992	1
400	20250114	151100	85652	1992	1992	1992	1992	0
401	20250114	151000	85652	1992	1992	1992	1992	0
402	20250114	150900	85652	1992	1992	1992	1992	0
403	20250114	150800	85652	1992	1992	1992	1992	0
404	20250114	150700	85652	1992	1992	1992	1992	0
405	20250114	150600	85652	1992	1992	1992	1992	0
406	20250114	150500	85652	1992	1992	1992	1992	0
407	20250114	150400	85652	1992	1992	1992	1992	0
408	20250114	150300	85652	1992	1992	1992	1992	0
409	20250114	150200	85652	1992	1992	1992	1992	0
410	20250114	150100	85652	1992	1992	1992	1992	0
411	20250114	150000	85652	1992	1992	1992	1992	0
412	20250114	145900	85652	1992	1992	1992	1992	0
413	20250114	145800	85652	1992	1992	1992	1992	0
414	20250114	145700	85652	1992	1992	1992	1992	0
415	20250114	145600	85652	1992	1992	1992	1992	0
416	20250114	145500	85652	1992	1992	1992	1992	0
417	20250114	145400	85652	1992	1992	1992	1992	0
418	20250114	145300	85652	1992	1992	1992	1992	0
419	20250114	145200	85652	1992	1992	1992	1992	0
420	20250114	145100	85652	1992	1992	1992	1992	0
421	20250114	145000	85652	1992	1992	1992	1992	0
422	20250114	144900	85652	1992	1992	1992	1992	0
423	20250114	144800	85652	1992	1992	1992	1992	0
424	20250114	144700	85652	1992	1992	1992	1992	0
425	20250114	144600	85652	1992	1992	1992	1992	0
426	20250114	144500	85652	1992	1992	1992	1992	0
427	20250114	144400	85652	1992	1992	1992	1992	0
428	20250114	144300	85652	1992	1992	1992	1992	0
429	20250114	144200	85652	1992	1992	1992	1992	0
430	20250114	144100	85652	1992	1992	1992	1992	0
431	20250114	144000	85652	1992	1992	1992	1992	0
432	20250114	143900	85652	1992	1992	1992	1992	0
433	20250114	143800	85652	1992	1992	1992	1992	0
434	20250114	143700	85652	1992	1992	1992	1992	0
435	20250114	143600	85652	1992	1992	1992	1992	0
436	20250114	143500	85652	1992	1992	1992	1992	0
437	20250114	143400	85652	1992	1992	1992	1992	0
438	20250114	143300	85652	1992	1992	1992	1992	0
439	20250114	143200	85652	1992	1992	1992	1992	0
440	20250114	143100	85652	1992	1992	1992	1992	0
441	20250114	143000	85652	1992	1992	1992	1992	0
442	20250114	142900	85652	1992	1992	1992	1992	0
443	20250114	142800	85652	1992	1992	1992	1992	0
444	20250114	142700	85652	1992	1992	1992	1992	0
445	20250114	142600	85652	1992	1992	1992	1992	0
446	20250114	142500	85652	1992	1992	1992	1992	0
447	20250114	142400	85652	1992	1992	1992	1992	0
448	20250114	142300	85652	1992	1992	1992	1992	0
449	20250114	142200	85652	1992	1992	1992	1992	0
450	20250114	142100	85652	1992	1992	1992	1992	0
451	20250114	142000	85652	1992	1992	1992	1992	0
452	20250114	141900	85652	1992	1992	1992	1992	0
453	20250114	141800	85652	1992	1992	1992	1992	0
454	20250114	141700	85652	1992	1992	1992	1992	0
455	20250114	141600	85652	1992	1992	1992	1992	0
456	20250114	141500	85652	1992	1992	1992	1992	0
457	20250114	141400	85652	1992	1992	1992	1992	0
458	20250114	141300	85652	1992	1992	1992	1992	0
459	20250114	141200	85652	1992	1992	1992	1992	0
460	20250114	141100	85652	1992	1992	1992	1992	0
461	20250114	141000	85652	1992	1992	1992	1992	0
462	20250114	140900	85652	1992	1992	1992	1992	0
463	20250114	140800	85652	1992	1992	1992	1992	0
464	20250114	140700	85652	1992	1992	1992	1992	0
465	20250114	140600	85652	1992	1992	1992	1992	0
466	20250114	140500	85652	1992	1992	1992	1992	0
467	20250114	140400	85652	1992	1992	1992	1992	0
468	20250114	140300	85652	1992	1992	1992	1992	0
469	20250114	140200	85652	1992	1992	1992	1992	0
470	20250114	140100	85652	1992	1992	1992	1992	0
471	20250114	140000	85652	1992	1992	1992	1992	0
472	20250114	135900	85652	1992	1992	1992	1992	0
473	20250114	135800	85652	1992	1992	1992	1992	0
474	20250114	135700	85652	1992	1992	1992	1992	0
475	20250114	135600	85652	1992	1992	1992	1992	0
476	20250114	135500	85652	1992	1992	1992	1992	0
477	20250114	135400	85652	1992	1992	1992	1992	0
478	20250114	135300	85652	1992	1992	1992	1992	0
479	20250114	135200	85652	1992	1992	1992	1992	0
480	20250114	135100	85652	1992	1992	1992	1992	0
481	20250114	135000	85652	1992	1992	1992	1992	0
482	20250114	134900	85652	1992	1992	1992	1992	0
483	20250114	134800	85652	1992	1992	1992	1992	0
484	20250114	134700	85652	1992	1992	1992	1992	0
485	20250114	134600	85652	1992	1992	1992	1992	0
486	20250114	134500	85652	1992	1992	1992	1992	0
487	20250114	134400	85652	1992	1992	1992	1992	0
488	20250114	134300	85652	1992	1992	1992	1992	0
489	20250114	134200	85652	1992	1992	1992	1992	0
490	20250114	134100	85652	1992	1992	1992	1992	0
491	20250114	134000	85652	1992	1992	1992	1992	0
492	20250114	133900	85652	1992	1992	1992	1992	0
493	20250114	133800	85652	1992	1992	1992	1992	0
494	20250114	133700	85652	1992	1992	1992	1992	0
495	20250114	133600	85652	1992	1992	1992	1992	0
496	20250114	133500	85652	1992	1992	1992	1992	0
497	20250114	133400	85652	1992	1992	1992	1992	0
498	20250114	133300	85652	1992	1992	1992	1992	0
499	20250114	133200	85652	1992	1992	1992	1992	0
500	20250114	133100	85652	1992	1992	1992	1992	0
501	20250114	133000	85652	1992	1992	1992	1992	0
502	20250114	132900	85652	1992	1992	1992	1992	0
503	20250114	132800	85652	1992	1992	1992	1992	0
504	20250114	132700	85652	1992	1992	1992	1992	0
505	20250114	132600	85652	1992	1992	1992	1992	0
506	20250114	132500	85652	1992	1992	1992	1992	0
507	20250114	132400	85652	1992	1992	1992	1992	0
508	20250114	132300	85652	1992	1992	1992	1992	0
509	20250114	132200	85652	1992	1992	1992	1992	0
510	20250114	132100	85652	1992	1992	1992	1992	0
511	20250114	132000	85652	1992	1992	1992	1992	0
512	20250114	131900	85652	1992	1992	1992	1992	0
513	20250114	131800	85652	1992	1992	1992	1992	0
514	20250114	131700	85652	1992	1992	1992	1992	0
515	20250114	131600	85652	1992	1992	1992	1992	0
516	20250114	131500	85652	1992	1992	1992	1992	0
517	20250114	131400	85652	1992	1992	1992	1992	0
518	20250114	131300	85652	1992	1992	1992	1992	0
519	20250114	131200	85652	1992	1992	1992	1992	0
520	20250114	131100	85652	1992	1992	1992	1992	0
521	20250114	131000	85652	1992	1992	1992	1992	0
522	20250114	130900	85652	1992	1992	1992	1992	0
523	20250114	130800	85652	1992	1992	1992	1992	0
524	20250114	130700	85652	1992	1992	1992	1992	0
525	20250114	130600	85652	1992	1992	1992	1992	0
526	20250114	130500	85652	1992	1992	1992	1992	0
527	20250114	130400	85652	1992	1992	1992	1992	0
528	20250114	130300	85652	1992	1992	1992	1992	0
529	20250114	130200	85652	1992	1992	1992	1992	0
530	20250114	130100	85652	1992	1992	1992	1992	0
531	20250114	130000	85652	1992	1992	1992	1992	0
532	20250114	125900	85652	1992	1992	1992	1992	0
533	20250114	125800	85652	1992	1992	1992	1992	0
534	20250114	125700	85652	1992	1992	1992	1992	0
535	20250114	125600	85652	1992	1992	1992	1992	0
536	20250114	125500	85652	1992	1992	1992	1992	0
537	20250114	125400	85652	1992	1992	1992	1992	0
538	20250114	125300	85652	1992	1992	1992	1992	0
539	20250114	125200	85652	1992	1992	1992	1992	0
540	20250114	125100	85652	1992	1992	1992	1992	0
541	20250114	125000	85652	1992	1992	1992	1992	0
542	20250114	124900	85652	1992	1992	1992	1992	0
543	20250114	124800	85652	1992	1992	1992	1992	0
544	20250114	124700	85652	1992	1992	1992	1992	0
545	20250114	124600	85652	1992	1992	1992	1992	0
546	20250114	124500	85652	1992	1992	1992	1992	0
547	20250114	124400	85652	1992	1992	1992	1992	0
548	20250114	124300	85652	1992	1992	1992	1992	0
549	20250114	124200	85652	1992	1992	1992	1992	0
550	20250114	124100	85652	1992	1992	1992	1992	0
551	20250114	124000	85652	1992	1992	1992	1992	0
552	20250114	123900	85652	1992	1992	1992	1992	0
553	20250114	123800	85652	1992	1992	1992	1992	0
554	20250114	123700	85652	1992	1992	1992	1992	0
555	20250114	123600	85652	1992	1992	1992	1992	0
556	20250114	123500	85652	1992	1992	1992	1992	0
557	20250114	123400	85652	1992	1992	1992	1992	0
558	20250114	123300	85652	1992	1992	1992	1992	0
559	20250114	123200	85652	1992	1992	1992	1992	0
560	20250114	123100	85652	1992	1992	1992	1992	0
561	20250114	123000	85652	1992	1992	1992	1992	0
562	20250114	122900	85652	1992	1992	1992	1992	0
563	20250114	122800	85652	1992	1992	1992	1992	0
564	20250114	122700	85652	1992	1992	1992	1992	0
565	20250114	122600	85652	1992	1992	1992	1992	0
566	20250114	122500	85652	1992	1992	1992	1992	0
567	20250114	122400	85652	1992	1992	1992	1992	0
568	20250114	122300	85652	1992	1992	1992	1992	0
569	20250114	122200	85652	1992	1992	1992	1992	0
570	20250114	122100	85652	1992	1992	1992	1992	0
571	20250114	122000	85652	1992	1992	1992	1992	0
572	20250114	121900	85652	1992	1992	1992	1992	0
573	20250114	121800	85652	1992	1992	1992	1992	0
574	20250114	121700	85652	1992	1992	1992	1992	0
575	20250114	121600	85652	1992	1992	1992	1992	0
576	20250114	121500	85652	1992	1992	1992	1992	0
577	20250114	121400	85652	1992	1992	1992	1992	0
578	20250114	121300	85652	1992	1992	1992	1992	0
579	20250114	121200	85652	1992	1992	1992	1992	0
580	20250114	121100	85652	1992	1992	1992	1992	0
581	20250114	121000	85652	1992	1992	1992	1992	0
582	20250114	120900	85652	1992	1992	1992	1992	0
583	20250114	120800	85652	1992	1992	1992	1992	0
584	20250114	120700	85652	1992	1992	1992	1992	0
585	20250114	120600	85652	1992	1992	1992	1992	0
586	20250114	120500	85652	1992	1992	1992	1992	0
587	20250114	120400	85652	1992	1992	1992	1992	0
588	20250114	120300	85652	1992	1992	1992	1992	0
589	20250114	120200	85652	1992	1992	1992	1992	0
590	20250114	120100	85652	1992	1992	1992	1992	0
591	20250114	120000	85652	1992	1992	1992	1992	0
592	20250114	115900	85652	1992	1992	1992	1992	0
593	20250114	115800	85652	1992	1992	1992	1992	0
594	20250114	115700	85652	1992	1992	1992	1992	0
595	20250114	115600	85652	1992	1992	1992	1992	0
596	20250114	115500	85652	1992	1992	1992	1992	0
597	20250114	115400	85652	1992	1992	1992	1992	0
598	20250114	115300	85652	1992	1992	1992	1992	0
599	20250114	115200	85652	1992	1992	1992	1992	0
600	20250114	115100	85652	1992	1992	1992	1992	0
601	20250114	115000	85652	1992	1992	1992	1992	0
602	20250114	114900	85652	1992	1992	1992	1992	0
603	20250114	114800	85652	1992	1992	1992	1992	0
604	20250114	114700	85652	1992	1992	1992	1992	0
605	20250114	114600	85652	1992	1992	1992	1992	0
606	20250114	114500	85652	1992	1992	1992	1992	0
607	20250114	114400	85652	1992	1992	1992	1992	0
608	20250114	114300	85652	1992	1992	1992	1992	0
609	20250114	114200	85652	1992	1992	1992	1992	0
610	20250114	114100	85652	1992	1992	1992	1992	0
611	20250114	114000	85652	1992	1992	1992	1992	0
612	20250114	113900	85652	1992	1992	1992	1992	0
613	20250114	113800	85652	1992	1992	1992	1992	0
614	20250114	113700	85652	1992	1992	1992	1992	0
615	20250114	113600	85652	1992	1992	1992	1992	0
616	20250114	113500	85652	1992	1992	1992	1992	0
617	20250114	113400	85652	1992	1992	1992	1992	0
618	20250114	113300	85652	1992	1992	1992	1992	0
619	20250114	113200	85652	1992	1992	1992	1992	0
620	20250114	113100	85652	1992	1992	1992	1992	0
621	20250114	113000	85652	1992	1992	1992	1992	0
622	20250114	112900	85652	1992	1992	1992	1992	0
623	20250114	112800	85652	1992	1992	1992	1992	0
624	20250114	112700	85652	1992	1992	1992	1992	0
625	20250114	112600	85652	1992	1992	1992	1992	0
626	20250114	112500	85652	1992	1992	1992	1992	0
627	20250114	112400	85652	1992	1992	1992	1992	0
628	20250114	112300	85652	1992	1992	1992	1992	0
629	20250114	112200	85652	1992	1992	1992	1992	0
630	20250114	112100	85652	1992	1992	1992	1992	0
631	20250114	112000	85652	1992	1992	1992	1992	0
632	20250114	111900	85652	1992	1992	1992	1992	0
633	20250114	111800	85652	1992	1992	1992	1992	0
634	20250114	111700	85652	1992	1992	1992	1992	0
635	20250114	111600	85652	1992	1992	1992	1992	0
636	20250114	111500	85652	1992	1992	1992	1992	0
637	20250114	111400	85652	1992	1992	1992	1992	0
638	20250114	111300	85652	1992	1992	1992	1992	0
639	20250114	111200	85652	1992	1992	1992	1992	0
640	20250114	111100	85652	1992	1992	1992	1992	0
641	20250114	111000	85652	1992	1992	1992	1992	0
642	20250114	110900	85652	1992	1992	1992	1992	0
643	20250114	110800	85652	1992	1992	1992	1992	0
644	20250114	110700	85652	1992	1992	1992	1992	0
645	20250114	110600	85652	1992	1992	1992	1992	0
646	20250114	110500	85652	1992	1992	1992	1992	0
647	20250114	110400	85652	1992	1992	1992	1992	0
648	20250114	110300	85652	1992	1992	1992	1992	0
649	20250114	110200	85652	1992	1992	1992	1992	0
650	20250114	110100	85652	1992	1992	1992	1992	0
651	20250114	110000	85652	1992	1992	1992	1992	0
652	20250114	105900	85652	1992	1992	1992	1992	0
653	20250114	105800	85652	1992	1992	1992	1992	0
654	20250114	105700	85652	1992	1992	1992	1992	0
655	20250114	105600	85652	1992	1992	1992	1992	0
656	20250114	105500	85652	1992	1992	1992	1992	0
657	20250114	105400	85652	1992	1992	1992	1992	0
658	20250114	105300	85652	1992	1992	1992	1992	0
659	20250114	105200	85652	1992	1992	1992	1992	0
660	20250114	105100	85652	1992	1992	1992	1992	0
661	20250114	105000	85652	1992	1992	1992	1992	0
662	20250114	104900	85652	1992	1992	1992	1992	0
663	20250114	104800	85652	1992	1992	1992	1992	0
664	20250114	104700	85652	1992	1992	1992	1992	0
665	20250114	104600	85652	1992	1992	1992	1992	0
666	20250114	104500	85652	1992	1992	1992	1992	0
667	20250114	104400	85652	1992	1992	1992	1992	0
668	20250114	104300	85652	1992	1992	1992	1992	0
669	20250114	104200	85652	1992	1992	1992	1992	0
670	20250114	104100	85652	1992	1992	1992	1992	0
671	20250114	104000	85652	1992	1992	1992	1992	0
672	20250114	103900	85652	1992	1992	1992	1992	0
673	20250114	103800	85652	1992	1992	1992	1992	0
674	20250114	103700	85652	1992	1992	1992	1992	0
675	20250114	103600	85652	1992	1992	1992	1992	0
676	20250114	103500	85652	1992	1992	1992	1992	0
677	20250114	103400	85652	1992	1992	1992	1992	0
678	20250114	103300	85652	1992	1992	1992	1992	0
679	20250114	103200	85652	1992	1992	1992	1992	0
680	20250114	103100	85652	1992	1992	1992	1992	0
681	20250114	103000	85652	1992	1992	1992	1992	0
682	20250114	102900	85652	1992	1992	1992	1992	0
683	20250114	102800	85652	1992	1992	1992	1992	0
684	20250114	102700	85652	1992	1992	1992	1992	0
685	20250114	102600	85652	1992	1992	1992	1992	0
686	20250114	102500	85652	1992	1992	1992	1992	0
687	20250114	102400	85652	1992	1992	1992	1992	0
688	20250114	102300	85652	1992	1992	1992	1992	0
689	20250114	102200	85652	1992	1992	1992	1992	0
690	20250114	102100	85652	1992	1992	1992	1992	0
691	20250114	102000	85652	1992	1992	1992	1992	0
692	20250114	101900	85652	1992	1992	1992	1992	0
693	20250114	101800	85652	1992	1992	1992	1992	0
694	20250114	101700	85652	1992	1992	1992	1992	0
695	20250114	101600	85652	1992	1992	1992	1992	0
696	20250114	101500	85652	1992	1992	1992	1992	0
697	20250114	101400	85652	1992	1992	1992	1992	0
698	20250114	101300	85652	1992	1992	1992	1992	0
699	20250114	101200	85652	1992	1992	1992	1992	1
700	20250114	101100	83660	1992	1992	1992	1992	0
701	20250114	101000	83660	1992	1992	1992	1992	0
702	20250114	100900	83660	1992	1992	1992	1992	0
703	20250114	100800	83660	1992	1992	1992	1992	0
704	20250114	100700	83660	1992	1992	1992	1992	0
705	20250114	100600	83660	1992	1992	1992	1992	0
706	20250114	100500	83660	1992	1992	1992	1992	0
707	20250114	100400	83660	1992	1992	1992	1992	40
708	20250114	100300	3980	1990	1990	1990	1990	0
709	20250114	100200	3980	1990	1990	1990	1990	0
710	20250114	100100	3980	1990	1990	1990	1990	0
711	20250114	100000	3980	1990	1990	1990	1990	0
712	20250114	095900	3980	1990	1990	1990	1990	0
713	20250114	095800	3980	1990	1990	1990	1990	0
714	20250114	095700	3980	1990	1990	1990	1990	0
715	20250114	095600	3980	1990	1990	1990	1990	0
716	20250114	095500	3980	1990	1990	1990	1990	2
717	20250114	095400	0	1990	1990	1990	1990	0
718	20250114	095300	0	1990	1990	1990	1990	0
719	20250114	095200	0	1990	1990	1990	1990	0
720	20250114	095100	0	1990	1990	1990	1990	0
721	20250114	095000	0	1990	1990	1990	1990	0
722	20250114	094900	0	1990	1990	1990	1990	0
723	20250114	094800	0	1990	1990	1990	1990	0
724	20250114	094700	0	1990	1990	1990	1990	0
725	20250114	094600	0	1990	1990	1990	1990	0
726	20250114	094500	0	1990	1990	1990	1990	0
727	20250114	094400	0	1990	1990	1990	1990	0
728	20250114	094300	0	1990	1990	1990	1990	0
729	20250114	094200	0	1990	1990	1990	1990	0
730	20250114	094100	0	1990	1990	1990	1990	0
731	20250114	094000	0	1990	1990	1990	1990	0
732	20250114	093900	0	1990	1990	1990	1990	0
733	20250114	093800	0	1990	1990	1990	1990	0
734	20250114	093700	0	1990	1990	1990	1990	0
735	20250114	093600	0	1990	1990	1990	1990	0
736	20250114	093500	0	1990	1990	1990	1990	0
737	20250114	093400	0	1990	1990	1990	1990	0
738	20250114	093300	0	1990	1990	1990	1990	0
739	20250114	093200	0	1990	1990	1990	1990	0
740	20250114	093100	0	1990	1990	1990	1990	0
741	20250114	093000	0	1990	1990	1990	1990	0
742	20250114	092900	0	1990	1990	1990	1990	0
743	20250114	092800	0	1990	1990	1990	1990	0
744	20250114	092700	0	1990	1990	1990	1990	0
745	20250114	092600	0	1990	1990	1990	1990	0
746	20250114	092500	0	1990	1990	1990	1990	0
747	20250114	092400	0	1990	1990	1990	1990	0
748	20250114	092300	0	1990	1990	1990	1990	0
749	20250114	092200	0	1990	1990	1990	1990	0
750	20250114	092100	0	1990	1990	1990	1990	0
751	20250114	092000	0	1990	1990	1990	1990	0
752	20250114	091900	0	1990	1990	1990	1990	0
753	20250114	091800	0	1990	1990	1990	1990	0
754	20250114	091700	0	1990	1990	1990	1990	0
755	20250114	091600	0	1990	1990	1990	1990	0
756	20250114	091500	0	1990	1990	1990	1990	0
757	20250114	091400	0	1990	1990	1990	1990	0
758	20250114	091300	0	1990	1990	1990	1990	0
759	20250114	091200	0	1990	1990	1990	1990	0
760	20250114	091100	0	1990	1990	1990	1990	0
761	20250114	091000	0	1990	1990	1990	1990	0
762	20250114	090900	0	1990	1990	1990	1990	0
763	20250114	090800	0	1990	1990	1990	1990	0
764	20250114	090700	0	1990	1990	1990	1990	0
765	20250114	090600	0	1990	1990	1990	1990	0
766	20250114	090500	0	1990	1990	1990	1990	0
767	20250114	090400	0	1990	1990	1990	1990	0
768	20250114	090300	0	1990	1990	1990	1990	0
769	20250114	090200	0	1990	1990	1990	1990	0
770	20250114	090100	0	1990	1990	1990	1990	0
771	20250114	090000	0	1990	1990	1990	1990	0