KissMeData/267080/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210100	544676	1979	1979	1979	1979	3
3	20250114	210000	544676	1979	1979	1979	1979	0
4	20250114	205900	544676	1979	1979	1979	1979	0
5	20250114	205800	544676	1979	1979	1979	1979	0
6	20250114	205700	544676	1979	1979	1979	1979	0
7	20250114	205600	544676	1979	1979	1979	1979	0
8	20250114	205500	544676	1979	1979	1979	1979	0
9	20250114	205400	544676	1979	1979	1979	1979	0
10	20250114	205300	544676	1979	1979	1979	1979	0
11	20250114	205200	544676	1979	1979	1979	1979	0
12	20250114	205100	544676	1979	1979	1979	1979	0
13	20250114	205000	544676	1979	1979	1979	1979	0
14	20250114	204900	544676	1979	1979	1979	1979	0
15	20250114	204800	544676	1979	1979	1979	1979	0
16	20250114	204700	544676	1979	1979	1979	1979	0
17	20250114	204600	544676	1979	1979	1979	1979	0
18	20250114	204500	544676	1979	1979	1979	1979	0
19	20250114	204400	544676	1979	1979	1979	1979	0
20	20250114	204300	544676	1979	1979	1979	1979	0
21	20250114	204200	544676	1979	1979	1979	1979	0
22	20250114	204100	544676	1979	1979	1979	1979	0
23	20250114	204000	544676	1979	1979	1979	1979	0
24	20250114	203900	544676	1979	1979	1979	1979	0
25	20250114	203800	544676	1979	1979	1979	1979	0
26	20250114	203700	544676	1979	1979	1979	1979	0
27	20250114	203600	544676	1979	1979	1979	1979	0
28	20250114	203500	544676	1979	1979	1979	1979	0
29	20250114	203400	544676	1979	1979	1979	1979	0
30	20250114	203300	544676	1979	1979	1979	1979	0
31	20250114	203200	544676	1979	1979	1979	1979	0
32	20250114	203100	544676	1979	1979	1979	1979	3
33	20250114	203000	544676	1979	1979	1979	1979	0
34	20250114	202900	544676	1979	1979	1979	1979	0
35	20250114	202800	544676	1979	1979	1979	1979	0
36	20250114	202700	544676	1979	1979	1979	1979	0
37	20250114	202600	544676	1979	1979	1979	1979	0
38	20250114	202500	544676	1979	1979	1979	1979	0
39	20250114	202400	544676	1979	1979	1979	1979	0
40	20250114	202300	544676	1979	1979	1979	1979	0
41	20250114	202200	544676	1979	1979	1979	1979	0
42	20250114	202100	544676	1979	1979	1979	1979	0
43	20250114	202000	544676	1979	1979	1979	1979	0
44	20250114	201900	544676	1979	1979	1979	1979	0
45	20250114	201800	544676	1979	1979	1979	1979	0
46	20250114	201700	544676	1979	1979	1979	1979	0
47	20250114	201600	544676	1979	1979	1979	1979	0
48	20250114	201500	544676	1979	1979	1979	1979	0
49	20250114	201400	544676	1979	1979	1979	1979	0
50	20250114	201300	544676	1979	1979	1979	1979	0
51	20250114	201200	544676	1979	1979	1979	1979	0
52	20250114	201100	544676	1979	1979	1979	1979	0
53	20250114	201000	544676	1979	1979	1979	1979	0
54	20250114	200900	544676	1979	1979	1979	1979	0
55	20250114	200800	544676	1979	1979	1979	1979	0
56	20250114	200700	544676	1979	1979	1979	1979	0
57	20250114	200600	544676	1979	1979	1979	1979	0
58	20250114	200500	544676	1979	1979	1979	1979	0
59	20250114	200400	544676	1979	1979	1979	1979	0
60	20250114	200300	544676	1979	1979	1979	1979	0
61	20250114	200200	544676	1979	1979	1979	1979	0
62	20250114	200100	544676	1979	1979	1979	1979	3
63	20250114	200000	544676	1979	1979	1979	1979	0
64	20250114	195900	544676	1979	1979	1979	1979	0
65	20250114	195800	544676	1979	1979	1979	1979	0
66	20250114	195700	544676	1979	1979	1979	1979	0
67	20250114	195600	544676	1979	1979	1979	1979	0
68	20250114	195500	544676	1979	1979	1979	1979	0
69	20250114	195400	544676	1979	1979	1979	1979	0
70	20250114	195300	544676	1979	1979	1979	1979	0
71	20250114	195200	544676	1979	1979	1979	1979	0
72	20250114	195100	544676	1979	1979	1979	1979	0
73	20250114	195000	544676	1979	1979	1979	1979	0
74	20250114	194900	544676	1979	1979	1979	1979	0
75	20250114	194800	544676	1979	1979	1979	1979	0
76	20250114	194700	544676	1979	1979	1979	1979	0
77	20250114	194600	544676	1979	1979	1979	1979	0
78	20250114	194500	544676	1979	1979	1979	1979	0
79	20250114	194400	544676	1979	1979	1979	1979	0
80	20250114	194300	544676	1979	1979	1979	1979	0
81	20250114	194200	544676	1979	1979	1979	1979	0
82	20250114	194100	544676	1979	1979	1979	1979	0
83	20250114	194000	544676	1979	1979	1979	1979	0
84	20250114	193900	544676	1979	1979	1979	1979	0
85	20250114	193800	544676	1979	1979	1979	1979	0
86	20250114	193700	544676	1979	1979	1979	1979	0
87	20250114	193600	544676	1979	1979	1979	1979	0
88	20250114	193500	544676	1979	1979	1979	1979	0
89	20250114	193400	544676	1979	1979	1979	1979	0
90	20250114	193300	544676	1979	1979	1979	1979	0
91	20250114	193200	544676	1979	1979	1979	1979	0
92	20250114	193100	544676	1979	1979	1979	1979	3
93	20250114	193000	544676	1979	1979	1979	1979	0
94	20250114	192900	544676	1979	1979	1979	1979	0
95	20250114	192800	544676	1979	1979	1979	1979	0
96	20250114	192700	544676	1979	1979	1979	1979	0
97	20250114	192600	544676	1979	1979	1979	1979	0
98	20250114	192500	544676	1979	1979	1979	1979	0
99	20250114	192400	544676	1979	1979	1979	1979	0
100	20250114	192300	544676	1979	1979	1979	1979	0
101	20250114	192200	544676	1979	1979	1979	1979	0
102	20250114	192100	544676	1979	1979	1979	1979	0
103	20250114	192000	544676	1979	1979	1979	1979	0
104	20250114	191900	544676	1979	1979	1979	1979	0
105	20250114	191800	544676	1979	1979	1979	1979	0
106	20250114	191700	544676	1979	1979	1979	1979	0
107	20250114	191600	544676	1979	1979	1979	1979	0
108	20250114	191500	544676	1979	1979	1979	1979	0
109	20250114	191400	544676	1979	1979	1979	1979	0
110	20250114	191300	544676	1979	1979	1979	1979	0
111	20250114	191200	544676	1979	1979	1979	1979	0
112	20250114	191100	544676	1979	1979	1979	1979	0
113	20250114	191000	544676	1979	1979	1979	1979	0
114	20250114	190900	544676	1979	1979	1979	1979	0
115	20250114	190800	544676	1979	1979	1979	1979	0
116	20250114	190700	544676	1979	1979	1979	1979	0
117	20250114	190600	544676	1979	1979	1979	1979	0
118	20250114	190500	544676	1979	1979	1979	1979	0
119	20250114	190400	544676	1979	1979	1979	1979	0
120	20250114	190300	544676	1979	1979	1979	1979	0
121	20250114	190200	544676	1979	1979	1979	1979	0
122	20250114	190100	544676	1979	1979	1979	1979	3
123	20250114	190000	544676	1979	1979	1979	1979	0
124	20250114	185900	544676	1979	1979	1979	1979	0
125	20250114	185800	544676	1979	1979	1979	1979	0
126	20250114	185700	544676	1979	1979	1979	1979	0
127	20250114	185600	544676	1979	1979	1979	1979	0
128	20250114	185500	544676	1979	1979	1979	1979	0
129	20250114	185400	544676	1979	1979	1979	1979	0
130	20250114	185300	544676	1979	1979	1979	1979	0
131	20250114	185200	544676	1979	1979	1979	1979	0
132	20250114	185100	544676	1979	1979	1979	1979	0
133	20250114	185000	544676	1979	1979	1979	1979	0
134	20250114	184900	544676	1979	1979	1979	1979	0
135	20250114	184800	544676	1979	1979	1979	1979	0
136	20250114	184700	544676	1979	1979	1979	1979	0
137	20250114	184600	544676	1979	1979	1979	1979	0
138	20250114	184500	544676	1979	1979	1979	1979	0
139	20250114	184400	544676	1979	1979	1979	1979	0
140	20250114	184300	544676	1979	1979	1979	1979	0
141	20250114	184200	544676	1979	1979	1979	1979	0
142	20250114	184100	544676	1979	1979	1979	1979	0
143	20250114	184000	544676	1979	1979	1979	1979	0
144	20250114	183900	544676	1979	1979	1979	1979	0
145	20250114	183800	544676	1979	1979	1979	1979	0
146	20250114	183700	544676	1979	1979	1979	1979	0
147	20250114	183600	544676	1979	1979	1979	1979	0
148	20250114	183500	544676	1979	1979	1979	1979	0
149	20250114	183400	544676	1979	1979	1979	1979	0
150	20250114	183300	544676	1979	1979	1979	1979	0
151	20250114	183200	544676	1979	1979	1979	1979	0
152	20250114	183100	544676	1979	1979	1979	1979	3
153	20250114	183000	544676	1979	1979	1979	1979	0
154	20250114	182900	544676	1979	1979	1979	1979	0
155	20250114	182800	544676	1979	1979	1979	1979	0
156	20250114	182700	544676	1979	1979	1979	1979	0
157	20250114	182600	544676	1979	1979	1979	1979	0
158	20250114	182500	544676	1979	1979	1979	1979	0
159	20250114	182400	544676	1979	1979	1979	1979	0
160	20250114	182300	544676	1979	1979	1979	1979	0
161	20250114	182200	544676	1979	1979	1979	1979	0
162	20250114	182100	544676	1979	1979	1979	1979	0
163	20250114	182000	544676	1979	1979	1979	1979	0
164	20250114	181900	544676	1979	1979	1979	1979	0
165	20250114	181800	544676	1979	1979	1979	1979	0
166	20250114	181700	544676	1979	1979	1979	1979	0
167	20250114	181600	544676	1979	1979	1979	1979	0
168	20250114	181500	544676	1979	1979	1979	1979	0
169	20250114	181400	544676	1979	1979	1979	1979	0
170	20250114	181300	544676	1979	1979	1979	1979	0
171	20250114	181200	544676	1979	1979	1979	1979	0
172	20250114	181100	544676	1979	1979	1979	1979	0
173	20250114	181000	544676	1979	1979	1979	1979	0
174	20250114	180900	544676	1979	1979	1979	1979	0
175	20250114	180800	544676	1979	1979	1979	1979	0
176	20250114	180700	544676	1979	1979	1979	1979	0
177	20250114	180600	544676	1979	1979	1979	1979	0
178	20250114	180500	544676	1979	1979	1979	1979	0
179	20250114	180400	544676	1979	1979	1979	1979	0
180	20250114	180300	544676	1979	1979	1979	1979	0
181	20250114	180200	544676	1979	1979	1979	1979	0
182	20250114	180100	544676	1979	1979	1979	1979	3
183	20250114	180000	544676	1979	1979	1979	1979	0
184	20250114	175900	544676	1979	1979	1979	1979	0
185	20250114	175800	544676	1979	1979	1979	1979	0
186	20250114	175700	544676	1979	1979	1979	1979	0
187	20250114	175600	544676	1979	1979	1979	1979	0
188	20250114	175500	544676	1979	1979	1979	1979	0
189	20250114	175400	544676	1979	1979	1979	1979	0
190	20250114	175300	544676	1979	1979	1979	1979	0
191	20250114	175200	544676	1979	1979	1979	1979	0
192	20250114	175100	544676	1979	1979	1979	1979	0
193	20250114	175000	544676	1979	1979	1979	1979	0
194	20250114	174900	544676	1979	1979	1979	1979	0
195	20250114	174800	544676	1979	1979	1979	1979	0
196	20250114	174700	544676	1979	1979	1979	1979	0
197	20250114	174600	544676	1979	1979	1979	1979	0
198	20250114	174500	544676	1979	1979	1979	1979	0
199	20250114	174400	544676	1979	1979	1979	1979	0
200	20250114	174300	544676	1979	1979	1979	1979	0
201	20250114	174200	544676	1979	1979	1979	1979	0
202	20250114	174100	544676	1979	1979	1979	1979	0
203	20250114	174000	544676	1979	1979	1979	1979	0
204	20250114	173900	544676	1979	1979	1979	1979	0
205	20250114	173800	544676	1979	1979	1979	1979	0
206	20250114	173700	544676	1979	1979	1979	1979	0
207	20250114	173600	544676	1979	1979	1979	1979	0
208	20250114	173500	544676	1979	1979	1979	1979	0
209	20250114	173400	544676	1979	1979	1979	1979	0
210	20250114	173300	544676	1979	1979	1979	1979	0
211	20250114	173200	544676	1979	1979	1979	1979	0
212	20250114	173100	544676	1979	1979	1979	1979	3
213	20250114	173000	544676	1979	1979	1979	1979	0
214	20250114	172900	544676	1979	1979	1979	1979	0
215	20250114	172800	544676	1979	1979	1979	1979	0
216	20250114	172700	544676	1979	1979	1979	1979	0
217	20250114	172600	544676	1979	1979	1979	1979	0
218	20250114	172500	544676	1979	1979	1979	1979	0
219	20250114	172400	544676	1979	1979	1979	1979	0
220	20250114	172300	544676	1979	1979	1979	1979	0
221	20250114	172200	544676	1979	1979	1979	1979	0
222	20250114	172100	544676	1979	1979	1979	1979	0
223	20250114	172000	544676	1979	1979	1979	1979	0
224	20250114	171900	544676	1979	1979	1979	1979	0
225	20250114	171800	544676	1979	1979	1979	1979	0
226	20250114	171700	544676	1979	1979	1979	1979	0
227	20250114	171600	544676	1979	1979	1979	1979	0
228	20250114	171500	544676	1979	1979	1979	1979	0
229	20250114	171400	544676	1979	1979	1979	1979	0
230	20250114	171300	544676	1979	1979	1979	1979	0
231	20250114	171200	544676	1979	1979	1979	1979	0
232	20250114	171100	544676	1979	1979	1979	1979	0
233	20250114	171000	544676	1979	1979	1979	1979	0
234	20250114	170900	544676	1979	1979	1979	1979	0
235	20250114	170800	544676	1979	1979	1979	1979	0
236	20250114	170700	544676	1979	1979	1979	1979	0
237	20250114	170600	544676	1979	1979	1979	1979	0
238	20250114	170500	544676	1979	1979	1979	1979	0
239	20250114	170400	544676	1979	1979	1979	1979	0
240	20250114	170300	544676	1979	1979	1979	1979	0
241	20250114	170200	544676	1979	1979	1979	1979	0
242	20250114	170100	544676	1979	1979	1979	1979	3
243	20250114	170000	544676	1979	1979	1979	1979	0
244	20250114	165900	544676	1979	1979	1979	1979	0
245	20250114	165800	544676	1979	1979	1979	1979	0
246	20250114	165700	544676	1979	1979	1979	1979	0
247	20250114	165600	544676	1979	1979	1979	1979	0
248	20250114	165500	544676	1979	1979	1979	1979	0
249	20250114	165400	544676	1979	1979	1979	1979	0
250	20250114	165300	544676	1979	1979	1979	1979	0
251	20250114	165200	544676	1979	1979	1979	1979	0
252	20250114	165100	544676	1979	1979	1979	1979	0
253	20250114	165000	544676	1979	1979	1979	1979	0
254	20250114	164900	544676	1979	1979	1979	1979	0
255	20250114	164800	544676	1979	1979	1979	1979	0
256	20250114	164700	544676	1979	1979	1979	1979	0
257	20250114	164600	544676	1979	1979	1979	1979	0
258	20250114	164500	544676	1979	1979	1979	1979	0
259	20250114	164400	544676	1979	1979	1979	1979	0
260	20250114	164300	544676	1979	1979	1979	1979	0
261	20250114	164200	544676	1979	1979	1979	1979	0
262	20250114	164100	544676	1979	1979	1979	1979	0
263	20250114	164000	544676	1979	1979	1979	1979	0
264	20250114	163900	544676	1979	1979	1979	1979	0
265	20250114	163800	544676	1979	1979	1979	1979	0
266	20250114	163700	544676	1979	1979	1979	1979	0
267	20250114	163600	544676	1979	1979	1979	1979	0
268	20250114	163500	544676	1979	1979	1979	1979	0
269	20250114	163400	544676	1979	1979	1979	1979	0
270	20250114	163300	544676	1979	1979	1979	1979	0
271	20250114	163200	544676	1979	1979	1979	1979	0
272	20250114	163100	544676	1979	1979	1979	1979	3
273	20250114	163000	544676	1979	1979	1979	1979	0
274	20250114	162900	544676	1979	1979	1979	1979	0
275	20250114	162800	544676	1979	1979	1979	1979	0
276	20250114	162700	544676	1979	1979	1979	1979	0
277	20250114	162600	544676	1979	1979	1979	1979	0
278	20250114	162500	544676	1979	1979	1979	1979	0
279	20250114	162400	544676	1979	1979	1979	1979	0
280	20250114	162300	544676	1979	1979	1979	1979	0
281	20250114	162200	544676	1979	1979	1979	1979	0
282	20250114	162100	544676	1979	1979	1979	1979	0
283	20250114	162000	544676	1979	1979	1979	1979	0
284	20250114	161900	544676	1979	1979	1979	1979	0
285	20250114	161800	544676	1979	1979	1979	1979	0
286	20250114	161700	544676	1979	1979	1979	1979	0
287	20250114	161600	544676	1979	1979	1979	1979	0
288	20250114	161500	544676	1979	1979	1979	1979	0
289	20250114	161400	544676	1979	1979	1979	1979	0
290	20250114	161300	544676	1979	1979	1979	1979	0
291	20250114	161200	544676	1979	1979	1979	1979	0
292	20250114	161100	544676	1979	1979	1979	1979	0
293	20250114	161000	544676	1979	1979	1979	1979	0
294	20250114	160900	544676	1979	1979	1979	1979	0
295	20250114	160800	544676	1979	1979	1979	1979	0
296	20250114	160700	544676	1979	1979	1979	1979	0
297	20250114	160600	544676	1979	1979	1979	1979	0
298	20250114	160500	544676	1979	1979	1979	1979	0
299	20250114	160400	544676	1979	1979	1979	1979	0
300	20250114	160300	544676	1979	1979	1979	1979	0
301	20250114	160200	544676	1979	1979	1979	1979	0
302	20250114	160100	544676	1979	1979	1979	1979	3
303	20250114	160000	544676	1979	1979	1979	1979	0
304	20250114	155900	544676	1979	1979	1979	1979	0
305	20250114	155800	544676	1979	1979	1979	1979	0
306	20250114	155700	544676	1979	1979	1979	1979	0
307	20250114	155600	544676	1979	1979	1979	1979	0
308	20250114	155500	544676	1979	1979	1979	1979	0
309	20250114	155400	544676	1979	1979	1979	1979	0
310	20250114	155300	544676	1979	1979	1979	1979	0
311	20250114	155200	544676	1979	1979	1979	1979	0
312	20250114	155100	544676	1979	1979	1979	1979	0
313	20250114	155000	544676	1979	1979	1979	1979	0
314	20250114	154900	544676	1979	1979	1979	1979	0
315	20250114	154800	544676	1979	1979	1979	1979	0
316	20250114	154700	544676	1979	1979	1979	1979	0
317	20250114	154600	544676	1979	1979	1979	1979	0
318	20250114	154500	544676	1979	1979	1979	1979	0
319	20250114	154400	544676	1979	1979	1979	1979	0
320	20250114	154300	544676	1979	1979	1979	1979	0
321	20250114	154200	544676	1979	1979	1979	1979	0
322	20250114	154100	544676	1979	1979	1979	1979	0
323	20250114	154000	544676	1979	1979	1979	1979	0
324	20250114	153900	544676	1979	1979	1979	1979	0
325	20250114	153800	544676	1979	1979	1979	1979	0
326	20250114	153700	544676	1979	1979	1979	1979	0
327	20250114	153600	544676	1979	1979	1979	1979	0
328	20250114	153500	544676	1979	1979	1979	1979	0
329	20250114	153400	544676	1979	1979	1979	1979	0
330	20250114	153300	544676	1979	1979	1979	1979	0
331	20250114	153200	544676	1979	1979	1979	1979	0
332	20250114	153100	544676	1979	1979	1979	1979	3
333	20250114	153000	544676	1979	1979	1979	1979	3
334	20250114	152900	538739	1979	1979	1979	1979	0
335	20250114	152800	538739	1979	1979	1979	1979	0
336	20250114	152700	538739	1979	1979	1979	1979	0
337	20250114	152600	538739	1979	1979	1979	1979	0
338	20250114	152500	538739	1979	1979	1979	1979	0
339	20250114	152400	538739	1979	1979	1979	1979	0
340	20250114	152300	538739	1979	1979	1979	1979	0
341	20250114	152200	538739	1979	1979	1979	1979	0
342	20250114	152100	538739	1979	1979	1979	1979	0
343	20250114	152000	538739	1979	1979	1979	1979	0
344	20250114	151900	538739	1979	1979	1979	1979	0
345	20250114	151800	538739	1979	1979	1979	1979	0
346	20250114	151700	538739	1979	1979	1979	1979	0
347	20250114	151600	538739	1979	1979	1979	1979	0
348	20250114	151500	538739	1979	1979	1979	1979	0
349	20250114	151400	538739	1979	1979	1979	1979	0
350	20250114	151300	538739	1979	1979	1979	1979	0
351	20250114	151200	538739	1979	1979	1979	1979	0
352	20250114	151100	538739	1979	1979	1979	1979	0
353	20250114	151000	538739	1979	1979	1979	1979	0
354	20250114	150900	538739	1979	1979	1979	1979	0
355	20250114	150800	538739	1979	1979	1979	1979	0
356	20250114	150700	538739	1979	1979	1979	1979	0
357	20250114	150600	538739	1979	1979	1979	1979	0
358	20250114	150500	538739	1979	1979	1979	1979	0
359	20250114	150400	538739	1979	1979	1979	1979	0
360	20250114	150300	538739	1979	1979	1979	1979	0
361	20250114	150200	538739	1979	1979	1979	1979	0
362	20250114	150100	538739	1979	1979	1979	1979	0
363	20250114	150000	538739	1979	1979	1979	1979	0
364	20250114	145900	538739	1979	1979	1979	1979	0
365	20250114	145800	538739	1979	1979	1979	1979	0
366	20250114	145700	538739	1979	1979	1979	1979	0
367	20250114	145600	538739	1979	1979	1979	1979	0
368	20250114	145500	538739	1979	1979	1979	1979	0
369	20250114	145400	538739	1979	1979	1979	1979	0
370	20250114	145300	538739	1979	1979	1979	1979	0
371	20250114	145200	538739	1979	1979	1979	1979	0
372	20250114	145100	538739	1979	1979	1979	1979	0
373	20250114	145000	538739	1979	1979	1979	1979	0
374	20250114	144900	538739	1979	1979	1979	1979	0
375	20250114	144800	538739	1979	1979	1979	1979	0
376	20250114	144700	538739	1979	1979	1979	1979	0
377	20250114	144600	538739	1979	1979	1979	1979	0
378	20250114	144500	538739	1979	1979	1979	1979	0
379	20250114	144400	538739	1979	1979	1979	1979	0
380	20250114	144300	538739	1979	1979	1979	1979	0
381	20250114	144200	538739	1979	1979	1979	1979	0
382	20250114	144100	538739	1979	1979	1979	1979	0
383	20250114	144000	538739	1979	1979	1979	1979	0
384	20250114	143900	538739	1979	1979	1979	1979	0
385	20250114	143800	538739	1979	1979	1979	1979	0
386	20250114	143700	538739	1979	1979	1979	1979	0
387	20250114	143600	538739	1979	1979	1979	1979	0
388	20250114	143500	538739	1979	1979	1979	1979	0
389	20250114	143400	538739	1979	1979	1979	1979	0
390	20250114	143300	538739	1979	1979	1979	1979	0
391	20250114	143200	538739	1979	1979	1979	1979	0
392	20250114	143100	538739	1979	1979	1979	1979	0
393	20250114	143000	538739	1979	1979	1979	1979	0
394	20250114	142900	538739	1979	1979	1979	1979	0
395	20250114	142800	538739	1979	1979	1979	1979	0
396	20250114	142700	538739	1979	1979	1979	1979	0
397	20250114	142600	538739	1979	1979	1979	1979	0
398	20250114	142500	538739	1979	1979	1979	1979	0
399	20250114	142400	538739	1979	1979	1979	1979	0
400	20250114	142300	538739	1979	1979	1979	1979	0
401	20250114	142200	538739	1979	1979	1979	1979	0
402	20250114	142100	538739	1979	1979	1979	1979	0
403	20250114	142000	538739	1979	1979	1979	1979	0
404	20250114	141900	538739	1979	1979	1979	1979	0
405	20250114	141800	538739	1979	1979	1979	1979	0
406	20250114	141700	538739	1979	1979	1979	1979	0
407	20250114	141600	538739	1979	1979	1979	1979	0
408	20250114	141500	538739	1979	1979	1979	1979	0
409	20250114	141400	538739	1979	1979	1979	1979	0
410	20250114	141300	538739	1979	1979	1979	1979	0
411	20250114	141200	538739	1979	1979	1979	1979	0
412	20250114	141100	538739	1979	1979	1979	1979	0
413	20250114	141000	538739	1979	1979	1979	1979	0
414	20250114	140900	538739	1979	1979	1979	1979	0
415	20250114	140800	538739	1979	1979	1979	1979	0
416	20250114	140700	538739	1979	1979	1979	1979	0
417	20250114	140600	538739	1979	1979	1979	1979	0
418	20250114	140500	538739	1979	1979	1979	1979	0
419	20250114	140400	538739	1979	1979	1979	1979	0
420	20250114	140300	538739	1979	1979	1979	1979	0
421	20250114	140200	538739	1979	1979	1979	1979	0
422	20250114	140100	538739	1979	1979	1979	1979	0
423	20250114	140000	538739	1979	1979	1979	1979	0
424	20250114	135900	538739	1979	1979	1979	1979	0
425	20250114	135800	538739	1979	1979	1979	1979	0
426	20250114	135700	538739	1979	1979	1979	1979	0
427	20250114	135600	538739	1979	1979	1979	1979	0
428	20250114	135500	538739	1979	1979	1979	1979	0
429	20250114	135400	538739	1979	1979	1979	1979	0
430	20250114	135300	538739	1979	1979	1979	1979	0
431	20250114	135200	538739	1979	1979	1979	1979	0
432	20250114	135100	538739	1979	1979	1979	1979	0
433	20250114	135000	538739	1979	1979	1979	1979	0
434	20250114	134900	538739	1979	1979	1979	1979	0
435	20250114	134800	538739	1979	1979	1979	1979	0
436	20250114	134700	538739	1979	1979	1979	1979	0
437	20250114	134600	538739	1979	1979	1979	1979	0
438	20250114	134500	538739	1979	1979	1979	1979	0
439	20250114	134400	538739	1979	1979	1979	1979	0
440	20250114	134300	538739	1979	1979	1979	1979	0
441	20250114	134200	538739	1979	1979	1979	1979	0
442	20250114	134100	538739	1979	1979	1979	1979	0
443	20250114	134000	538739	1979	1979	1979	1979	0
444	20250114	133900	538739	1979	1979	1979	1979	0
445	20250114	133800	538739	1979	1979	1979	1979	0
446	20250114	133700	538739	1979	1979	1979	1979	0
447	20250114	133600	538739	1979	1979	1979	1979	0
448	20250114	133500	538739	1979	1979	1979	1979	0
449	20250114	133400	538739	1979	1979	1979	1979	0
450	20250114	133300	538739	1979	1979	1979	1979	0
451	20250114	133200	538739	1979	1979	1979	1979	0
452	20250114	133100	538739	1979	1979	1979	1979	0
453	20250114	133000	538739	1979	1979	1979	1979	0
454	20250114	132900	538739	1979	1979	1979	1979	0
455	20250114	132800	538739	1979	1979	1979	1979	0
456	20250114	132700	538739	1979	1979	1979	1979	0
457	20250114	132600	538739	1979	1979	1979	1979	0
458	20250114	132500	538739	1979	1979	1979	1979	0
459	20250114	132400	538739	1979	1979	1979	1979	0
460	20250114	132300	538739	1979	1979	1979	1979	0
461	20250114	132200	538739	1979	1979	1979	1979	0
462	20250114	132100	538739	1979	1850	1979	1850	39
463	20250114	132000	466460	1850	1850	1850	1850	250
464	20250114	131900	3960	1980	1980	1980	1980	0
465	20250114	131800	3960	1980	1980	1980	1980	0
466	20250114	131700	3960	1980	1980	1980	1980	0
467	20250114	131600	3960	1980	1980	1980	1980	0
468	20250114	131500	3960	1980	1980	1980	1980	0
469	20250114	131400	3960	1980	1980	1980	1980	0
470	20250114	131300	3960	1980	1980	1980	1980	0
471	20250114	131200	3960	1980	1980	1980	1980	0
472	20250114	131100	3960	1980	1980	1980	1980	0
473	20250114	131000	3960	1980	1980	1980	1980	0
474	20250114	130900	3960	1980	1980	1980	1980	0
475	20250114	130800	3960	1980	1980	1980	1980	0
476	20250114	130700	3960	1980	1980	1980	1980	0
477	20250114	130600	3960	1980	1980	1980	1980	0
478	20250114	130500	3960	1980	1980	1980	1980	0
479	20250114	130400	3960	1980	1980	1980	1980	0
480	20250114	130300	3960	1980	1980	1980	1980	0
481	20250114	130200	3960	1980	1980	1980	1980	0
482	20250114	130100	3960	1980	1980	1980	1980	0
483	20250114	130000	3960	1980	1980	1980	1980	0
484	20250114	125900	3960	1980	1980	1980	1980	0
485	20250114	125800	3960	1980	1980	1980	1980	0
486	20250114	125700	3960	1980	1980	1980	1980	0
487	20250114	125600	3960	1980	1980	1980	1980	0
488	20250114	125500	3960	1980	1980	1980	1980	0
489	20250114	125400	3960	1980	1980	1980	1980	0
490	20250114	125300	3960	1980	1980	1980	1980	0
491	20250114	125200	3960	1980	1980	1980	1980	0
492	20250114	125100	3960	1980	1980	1980	1980	0
493	20250114	125000	3960	1980	1980	1980	1980	0
494	20250114	124900	3960	1980	1980	1980	1980	0
495	20250114	124800	3960	1980	1980	1980	1980	0
496	20250114	124700	3960	1980	1980	1980	1980	0
497	20250114	124600	3960	1980	1980	1980	1980	0
498	20250114	124500	3960	1980	1980	1980	1980	0
499	20250114	124400	3960	1980	1980	1980	1980	0
500	20250114	124300	3960	1980	1980	1980	1980	0
501	20250114	124200	3960	1980	1980	1980	1980	0
502	20250114	124100	3960	1980	1980	1980	1980	0
503	20250114	124000	3960	1980	1980	1980	1980	0
504	20250114	123900	3960	1980	1980	1980	1980	0
505	20250114	123800	3960	1980	1980	1980	1980	0
506	20250114	123700	3960	1980	1980	1980	1980	0
507	20250114	123600	3960	1980	1980	1980	1980	0
508	20250114	123500	3960	1980	1980	1980	1980	0
509	20250114	123400	3960	1980	1980	1980	1980	0
510	20250114	123300	3960	1980	1980	1980	1980	0
511	20250114	123200	3960	1980	1980	1980	1980	0
512	20250114	123100	3960	1980	1980	1980	1980	0
513	20250114	123000	3960	1980	1980	1980	1980	0
514	20250114	122900	3960	1980	1980	1980	1980	0
515	20250114	122800	3960	1980	1980	1980	1980	0
516	20250114	122700	3960	1980	1980	1980	1980	0
517	20250114	122600	3960	1980	1980	1980	1980	0
518	20250114	122500	3960	1980	1980	1980	1980	0
519	20250114	122400	3960	1980	1980	1980	1980	0
520	20250114	122300	3960	1980	1980	1980	1980	0
521	20250114	122200	3960	1980	1980	1980	1980	0
522	20250114	122100	3960	1980	1980	1980	1980	0
523	20250114	122000	3960	1980	1980	1980	1980	0
524	20250114	121900	3960	1980	1980	1980	1980	0
525	20250114	121800	3960	1980	1980	1980	1980	0
526	20250114	121700	3960	1980	1980	1980	1980	0
527	20250114	121600	3960	1980	1980	1980	1980	0
528	20250114	121500	3960	1980	1980	1980	1980	0
529	20250114	121400	3960	1980	1980	1980	1980	0
530	20250114	121300	3960	1980	1980	1980	1980	0
531	20250114	121200	3960	1980	1980	1980	1980	0
532	20250114	121100	3960	1980	1980	1980	1980	0
533	20250114	121000	3960	1980	1980	1980	1980	0
534	20250114	120900	3960	1980	1980	1980	1980	0
535	20250114	120800	3960	1980	1980	1980	1980	0
536	20250114	120700	3960	1980	1980	1980	1980	0
537	20250114	120600	3960	1980	1980	1980	1980	0
538	20250114	120500	3960	1980	1980	1980	1980	0
539	20250114	120400	3960	1980	1980	1980	1980	0
540	20250114	120300	3960	1980	1980	1980	1980	0
541	20250114	120200	3960	1980	1980	1980	1980	0
542	20250114	120100	3960	1980	1980	1980	1980	0
543	20250114	120000	3960	1980	1980	1980	1980	0
544	20250114	115900	3960	1980	1980	1980	1980	0
545	20250114	115800	3960	1980	1980	1980	1980	0
546	20250114	115700	3960	1980	1980	1980	1980	0
547	20250114	115600	3960	1980	1980	1980	1980	0
548	20250114	115500	3960	1980	1980	1980	1980	0
549	20250114	115400	3960	1980	1980	1980	1980	0
550	20250114	115300	3960	1980	1980	1980	1980	0
551	20250114	115200	3960	1980	1980	1980	1980	0
552	20250114	115100	3960	1980	1980	1980	1980	0
553	20250114	115000	3960	1980	1980	1980	1980	0
554	20250114	114900	3960	1980	1980	1980	1980	0
555	20250114	114800	3960	1980	1980	1980	1980	0
556	20250114	114700	3960	1980	1980	1980	1980	0
557	20250114	114600	3960	1980	1980	1980	1980	0
558	20250114	114500	3960	1980	1980	1980	1980	0
559	20250114	114400	3960	1980	1980	1980	1980	0
560	20250114	114300	3960	1980	1980	1980	1980	0
561	20250114	114200	3960	1980	1980	1980	1980	0
562	20250114	114100	3960	1980	1980	1980	1980	0
563	20250114	114000	3960	1980	1980	1980	1980	0
564	20250114	113900	3960	1980	1980	1980	1980	0
565	20250114	113800	3960	1980	1980	1980	1980	0
566	20250114	113700	3960	1980	1980	1980	1980	0
567	20250114	113600	3960	1980	1980	1980	1980	0
568	20250114	113500	3960	1980	1980	1980	1980	0
569	20250114	113400	3960	1980	1980	1980	1980	0
570	20250114	113300	3960	1980	1980	1980	1980	0
571	20250114	113200	3960	1980	1980	1980	1980	0
572	20250114	113100	3960	1980	1980	1980	1980	0
573	20250114	113000	3960	1980	1980	1980	1980	0
574	20250114	112900	3960	1980	1980	1980	1980	0
575	20250114	112800	3960	1980	1980	1980	1980	0
576	20250114	112700	3960	1980	1980	1980	1980	0
577	20250114	112600	3960	1980	1980	1980	1980	0
578	20250114	112500	3960	1980	1980	1980	1980	0
579	20250114	112400	3960	1980	1980	1980	1980	0
580	20250114	112300	3960	1980	1980	1980	1980	0
581	20250114	112200	3960	1980	1980	1980	1980	0
582	20250114	112100	3960	1980	1980	1980	1980	0
583	20250114	112000	3960	1980	1980	1980	1980	0
584	20250114	111900	3960	1980	1980	1980	1980	0
585	20250114	111800	3960	1980	1980	1980	1980	0
586	20250114	111700	3960	1980	1980	1980	1980	0
587	20250114	111600	3960	1980	1980	1980	1980	0
588	20250114	111500	3960	1980	1980	1980	1980	0
589	20250114	111400	3960	1980	1980	1980	1980	0
590	20250114	111300	3960	1980	1980	1980	1980	0
591	20250114	111200	3960	1980	1980	1980	1980	0
592	20250114	111100	3960	1980	1980	1980	1980	0
593	20250114	111000	3960	1980	1980	1980	1980	0
594	20250114	110900	3960	1980	1980	1980	1980	0
595	20250114	110800	3960	1980	1980	1980	1980	0
596	20250114	110700	3960	1980	1980	1980	1980	0
597	20250114	110600	3960	1980	1980	1980	1980	0
598	20250114	110500	3960	1980	1980	1980	1980	0
599	20250114	110400	3960	1980	1980	1980	1980	0
600	20250114	110300	3960	1980	1980	1980	1980	0
601	20250114	110200	3960	1980	1980	1980	1980	0
602	20250114	110100	3960	1980	1980	1980	1980	0
603	20250114	110000	3960	1980	1980	1980	1980	0
604	20250114	105900	3960	1980	1980	1980	1980	0
605	20250114	105800	3960	1980	1980	1980	1980	0
606	20250114	105700	3960	1980	1980	1980	1980	0
607	20250114	105600	3960	1980	1980	1980	1980	0
608	20250114	105500	3960	1980	1980	1980	1980	0
609	20250114	105400	3960	1980	1980	1980	1980	0
610	20250114	105300	3960	1980	1980	1980	1980	0
611	20250114	105200	3960	1980	1980	1980	1980	0
612	20250114	105100	3960	1980	1980	1980	1980	0
613	20250114	105000	3960	1980	1980	1980	1980	0
614	20250114	104900	3960	1980	1980	1980	1980	0
615	20250114	104800	3960	1980	1980	1980	1980	0
616	20250114	104700	3960	1980	1980	1980	1980	0
617	20250114	104600	3960	1980	1980	1980	1980	0
618	20250114	104500	3960	1980	1980	1980	1980	0
619	20250114	104400	3960	1980	1980	1980	1980	0
620	20250114	104300	3960	1980	1980	1980	1980	0
621	20250114	104200	3960	1980	1980	1980	1980	0
622	20250114	104100	3960	1980	1980	1980	1980	0
623	20250114	104000	3960	1980	1980	1980	1980	0
624	20250114	103900	3960	1980	1980	1980	1980	0
625	20250114	103800	3960	1980	1980	1980	1980	0
626	20250114	103700	3960	1980	1980	1980	1980	0
627	20250114	103600	3960	1980	1980	1980	1980	0
628	20250114	103500	3960	1980	1980	1980	1980	0
629	20250114	103400	3960	1980	1980	1980	1980	0
630	20250114	103300	3960	1980	1980	1980	1980	0
631	20250114	103200	3960	1980	1980	1980	1980	0
632	20250114	103100	3960	1980	1980	1980	1980	0
633	20250114	103000	3960	1980	1980	1980	1980	0
634	20250114	102900	3960	1980	1980	1980	1980	0
635	20250114	102800	3960	1980	1980	1980	1980	0
636	20250114	102700	3960	1980	1980	1980	1980	0
637	20250114	102600	3960	1980	1980	1980	1980	0
638	20250114	102500	3960	1980	1980	1980	1980	0
639	20250114	102400	3960	1980	1980	1980	1980	0
640	20250114	102300	3960	1980	1980	1980	1980	0
641	20250114	102200	3960	1980	1980	1980	1980	0
642	20250114	102100	3960	1980	1980	1980	1980	0
643	20250114	102000	3960	1980	1980	1980	1980	0
644	20250114	101900	3960	1980	1980	1980	1980	0
645	20250114	101800	3960	1980	1980	1980	1980	0
646	20250114	101700	3960	1980	1980	1980	1980	0
647	20250114	101600	3960	1980	1980	1980	1980	0
648	20250114	101500	3960	1980	1980	1980	1980	0
649	20250114	101400	3960	1980	1980	1980	1980	0
650	20250114	101300	3960	1980	1980	1980	1980	0
651	20250114	101200	3960	1980	1980	1980	1980	0
652	20250114	101100	3960	1980	1980	1980	1980	0
653	20250114	101000	3960	1980	1980	1980	1980	0
654	20250114	100900	3960	1980	1980	1980	1980	0
655	20250114	100800	3960	1980	1980	1980	1980	0
656	20250114	100700	3960	1980	1980	1980	1980	0
657	20250114	100600	3960	1980	1980	1980	1980	0
658	20250114	100500	3960	1980	1980	1980	1980	0
659	20250114	100400	3960	1980	1980	1980	1980	0
660	20250114	100300	3960	1980	1980	1980	1980	0
661	20250114	100200	3960	1980	1980	1980	1980	0
662	20250114	100100	3960	1980	1980	1980	1980	0
663	20250114	100000	3960	1980	1980	1980	1980	0
664	20250114	095900	3960	1980	1980	1980	1980	0
665	20250114	095800	3960	1980	1980	1980	1980	0
666	20250114	095700	3960	1980	1980	1980	1980	0
667	20250114	095600	3960	1980	1980	1980	1980	0
668	20250114	095500	3960	1980	1980	1980	1980	0
669	20250114	095400	3960	1980	1980	1980	1980	0
670	20250114	095300	3960	1980	1980	1980	1980	0
671	20250114	095200	3960	1980	1980	1980	1980	0
672	20250114	095100	3960	1980	1980	1980	1980	0
673	20250114	095000	3960	1980	1980	1980	1980	0
674	20250114	094900	3960	1980	1980	1980	1980	0
675	20250114	094800	3960	1980	1980	1980	1980	0
676	20250114	094700	3960	1980	1980	1980	1980	0
677	20250114	094600	3960	1980	1980	1980	1980	0
678	20250114	094500	3960	1980	1980	1980	1980	0
679	20250114	094400	3960	1980	1980	1980	1980	0
680	20250114	094300	3960	1980	1980	1980	1980	0
681	20250114	094200	3960	1980	1980	1980	1980	0
682	20250114	094100	3960	1980	1980	1980	1980	0
683	20250114	094000	3960	1980	1980	1980	1980	0
684	20250114	093900	3960	1980	1980	1980	1980	0
685	20250114	093800	3960	1980	1980	1980	1980	0
686	20250114	093700	3960	1980	1980	1980	1980	0
687	20250114	093600	3960	1980	1980	1980	1980	0
688	20250114	093500	3960	1980	1980	1980	1980	0
689	20250114	093400	3960	1980	1980	1980	1980	0
690	20250114	093300	3960	1980	1980	1980	1980	0
691	20250114	093200	3960	1980	1980	1980	1980	0
692	20250114	093100	3960	1980	1980	1980	1980	0
693	20250114	093000	3960	1980	1980	1980	1980	0
694	20250114	092900	3960	1980	1980	1980	1980	0
695	20250114	092800	3960	1980	1980	1980	1980	0
696	20250114	092700	3960	1980	1980	1980	1980	0
697	20250114	092600	3960	1980	1980	1980	1980	0
698	20250114	092500	3960	1980	1980	1980	1980	0
699	20250114	092400	3960	1980	1980	1980	1980	0
700	20250114	092300	3960	1980	1980	1980	1980	0
701	20250114	092200	3960	1980	1980	1980	1980	0
702	20250114	092100	3960	1980	1980	1980	1980	0
703	20250114	092000	3960	1980	1980	1980	1980	0
704	20250114	091900	3960	1980	1980	1980	1980	0
705	20250114	091800	3960	1980	1980	1980	1980	0
706	20250114	091700	3960	1980	1980	1980	1980	0
707	20250114	091600	3960	1980	1980	1980	1980	0
708	20250114	091500	3960	1980	1980	1980	1980	0
709	20250114	091400	3960	1980	1980	1980	1980	0
710	20250114	091300	3960	1980	1980	1980	1980	0
711	20250114	091200	3960	1980	1980	1980	1980	0
712	20250114	091100	3960	1980	1980	1980	1980	0
713	20250114	091000	3960	1980	1980	1980	1980	0
714	20250114	090900	3960	1980	1980	1980	1980	0
715	20250114	090800	3960	1980	1980	1980	1980	0
716	20250114	090700	3960	1980	1980	1980	1980	0
717	20250114	090600	3960	1980	1980	1980	1980	0
718	20250114	090500	3960	1980	1980	1980	1980	0
719	20250114	090400	3960	1980	1980	1980	1980	0
720	20250114	090300	3960	1980	1980	1980	1980	0
721	20250114	090200	3960	1980	1980	1980	1980	0
722	20250114	090100	3960	1980	1980	1980	1980	0
723	20250114	090000	3960	1980	1980	1980	1980	2