KissMeData/060240/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	192300	0	1976	1976	1976	1976	0
3	20250409	192200	0	1976	1976	1976	1976	0
4	20250409	192100	0	1976	1976	1976	1976	0
5	20250409	192000	0	1976	1976	1976	1976	0
6	20250409	191900	0	1976	1976	1976	1976	0
7	20250409	191800	0	1976	1976	1976	1976	0
8	20250409	191700	0	1976	1976	1976	1976	0
9	20250409	191600	0	1976	1976	1976	1976	0
10	20250409	191500	0	1976	1976	1976	1976	0
11	20250409	191400	0	1976	1976	1976	1976	0
12	20250409	191300	0	1976	1976	1976	1976	0
13	20250409	191200	0	1976	1976	1976	1976	0
14	20250409	191100	0	1976	1976	1976	1976	0
15	20250409	191000	0	1976	1976	1976	1976	0
16	20250409	190900	0	1976	1976	1976	1976	0
17	20250409	190800	0	1976	1976	1976	1976	0
18	20250409	190700	0	1976	1976	1976	1976	0
19	20250409	190600	0	1976	1976	1976	1976	0
20	20250409	190500	0	1976	1976	1976	1976	0
21	20250409	190400	0	1976	1976	1976	1976	0
22	20250409	190300	0	1976	1976	1976	1976	0
23	20250409	190200	0	1976	1976	1976	1976	0
24	20250409	190100	0	1976	1976	1976	1976	0
25	20250409	190000	0	1976	1976	1976	1976	0
26	20250409	185900	0	1976	1976	1976	1976	0
27	20250409	185800	0	1976	1976	1976	1976	0
28	20250409	185700	0	1976	1976	1976	1976	0
29	20250409	185600	0	1976	1976	1976	1976	0
30	20250409	185500	0	1976	1976	1976	1976	0
31	20250409	185400	0	1976	1976	1976	1976	0
32	20250409	185300	0	1976	1976	1976	1976	0
33	20250409	185200	0	1976	1976	1976	1976	0
34	20250409	185100	0	1976	1976	1976	1976	0
35	20250409	185000	0	1976	1976	1976	1976	0
36	20250409	184900	0	1976	1976	1976	1976	0
37	20250409	184800	0	1976	1976	1976	1976	0
38	20250409	184700	0	1976	1976	1976	1976	0
39	20250409	184600	0	1976	1976	1976	1976	0
40	20250409	184500	0	1976	1976	1976	1976	0
41	20250409	184400	0	1976	1976	1976	1976	0
42	20250409	184300	0	1976	1976	1976	1976	0
43	20250409	184200	0	1976	1976	1976	1976	0
44	20250409	184100	0	1976	1976	1976	1976	0
45	20250409	184000	0	1976	1976	1976	1976	0
46	20250409	183900	0	1976	1976	1976	1976	0
47	20250409	183800	0	1976	1976	1976	1976	0
48	20250409	183700	0	1976	1976	1976	1976	0
49	20250409	183600	0	1976	1976	1976	1976	0
50	20250409	183500	0	1976	1976	1976	1976	0
51	20250409	183400	0	1976	1976	1976	1976	0
52	20250409	183300	0	1976	1976	1976	1976	0
53	20250409	183200	0	1976	1976	1976	1976	0
54	20250409	183100	0	1976	1976	1976	1976	0
55	20250409	183000	0	1976	1976	1976	1976	0
56	20250409	182900	0	1976	1976	1976	1976	0
57	20250409	182800	0	1976	1976	1976	1976	0
58	20250409	182700	0	1976	1976	1976	1976	0
59	20250409	182600	0	1976	1976	1976	1976	0
60	20250409	182500	0	1976	1976	1976	1976	0
61	20250409	182400	0	1976	1976	1976	1976	0
62	20250409	182300	0	1976	1976	1976	1976	0
63	20250409	182200	0	1976	1976	1976	1976	0
64	20250409	182100	0	1976	1976	1976	1976	0
65	20250409	182000	0	1976	1976	1976	1976	0
66	20250409	181900	0	1976	1976	1976	1976	0
67	20250409	181800	0	1976	1976	1976	1976	0
68	20250409	181700	0	1976	1976	1976	1976	0
69	20250409	181600	0	1976	1976	1976	1976	0
70	20250409	181500	0	1976	1976	1976	1976	0
71	20250409	181400	0	1976	1976	1976	1976	0
72	20250409	181300	0	1976	1976	1976	1976	0
73	20250409	181200	0	1976	1976	1976	1976	0
74	20250409	181100	0	1976	1976	1976	1976	0
75	20250409	181000	0	1976	1976	1976	1976	0
76	20250409	180900	0	1976	1976	1976	1976	0
77	20250409	180800	0	1976	1976	1976	1976	0
78	20250409	180700	0	1976	1976	1976	1976	0
79	20250409	180600	0	1976	1976	1976	1976	0
80	20250409	180500	0	1976	1976	1976	1976	0
81	20250409	180400	0	1976	1976	1976	1976	0
82	20250409	180300	0	1976	1976	1976	1976	0
83	20250409	180200	0	1976	1976	1976	1976	0
84	20250409	180100	0	1976	1976	1976	1976	0
85	20250409	180000	0	1976	1976	1976	1976	0
86	20250409	175900	0	1976	1976	1976	1976	0
87	20250409	175800	0	1976	1976	1976	1976	0
88	20250409	175700	0	1976	1976	1976	1976	0
89	20250409	175600	0	1976	1976	1976	1976	0
90	20250409	175500	0	1976	1976	1976	1976	0
91	20250409	175400	0	1976	1976	1976	1976	0
92	20250409	175300	0	1976	1976	1976	1976	0
93	20250409	175200	0	1976	1976	1976	1976	0
94	20250409	175100	0	1976	1976	1976	1976	0
95	20250409	175000	0	1976	1976	1976	1976	0
96	20250409	174900	0	1976	1976	1976	1976	0
97	20250409	174800	0	1976	1976	1976	1976	0
98	20250409	174700	0	1976	1976	1976	1976	0
99	20250409	174600	0	1976	1976	1976	1976	0
100	20250409	174500	0	1976	1976	1976	1976	0
101	20250409	174400	0	1976	1976	1976	1976	0
102	20250409	174300	0	1976	1976	1976	1976	0
103	20250409	174200	0	1976	1976	1976	1976	0
104	20250409	174100	0	1976	1976	1976	1976	0
105	20250409	174000	0	1976	1976	1976	1976	0
106	20250409	173900	0	1976	1976	1976	1976	0
107	20250409	173800	0	1976	1976	1976	1976	0
108	20250409	173700	0	1976	1976	1976	1976	0
109	20250409	173600	0	1976	1976	1976	1976	0
110	20250409	173500	0	1976	1976	1976	1976	0
111	20250409	173400	0	1976	1976	1976	1976	0
112	20250409	173300	0	1976	1976	1976	1976	0
113	20250409	173200	0	1976	1976	1976	1976	0
114	20250409	173100	0	1976	1976	1976	1976	0
115	20250409	173000	0	1976	1976	1976	1976	0
116	20250409	172900	0	1976	1976	1976	1976	0
117	20250409	172800	0	1976	1976	1976	1976	0
118	20250409	172700	0	1976	1976	1976	1976	0
119	20250409	172600	0	1976	1976	1976	1976	0
120	20250409	172500	0	1976	1976	1976	1976	0
121	20250409	172400	0	1976	1976	1976	1976	0
122	20250409	172300	0	1976	1976	1976	1976	0
123	20250409	172200	0	1976	1976	1976	1976	0
124	20250409	172100	0	1976	1976	1976	1976	0
125	20250409	172000	0	1976	1976	1976	1976	0
126	20250409	171900	0	1976	1976	1976	1976	0
127	20250409	171800	0	1976	1976	1976	1976	0
128	20250409	171700	0	1976	1976	1976	1976	0
129	20250409	171600	0	1976	1976	1976	1976	0
130	20250409	171500	0	1976	1976	1976	1976	0
131	20250409	171400	0	1976	1976	1976	1976	0
132	20250409	171300	0	1976	1976	1976	1976	0
133	20250409	171200	0	1976	1976	1976	1976	0
134	20250409	171100	0	1976	1976	1976	1976	0
135	20250409	171000	0	1976	1976	1976	1976	0
136	20250409	170900	0	1976	1976	1976	1976	0
137	20250409	170800	0	1976	1976	1976	1976	0
138	20250409	170700	0	1976	1976	1976	1976	0
139	20250409	170600	0	1976	1976	1976	1976	0
140	20250409	170500	0	1976	1976	1976	1976	0
141	20250409	170400	0	1976	1976	1976	1976	0
142	20250409	170300	0	1976	1976	1976	1976	0
143	20250409	170200	0	1976	1976	1976	1976	0
144	20250409	170100	0	1976	1976	1976	1976	0
145	20250409	170000	0	1976	1976	1976	1976	0
146	20250409	165900	0	1976	1976	1976	1976	0
147	20250409	165800	0	1976	1976	1976	1976	0
148	20250409	165700	0	1976	1976	1976	1976	0
149	20250409	165600	0	1976	1976	1976	1976	0
150	20250409	165500	0	1976	1976	1976	1976	0
151	20250409	165400	0	1976	1976	1976	1976	0
152	20250409	165300	0	1976	1976	1976	1976	0
153	20250409	165200	0	1976	1976	1976	1976	0
154	20250409	165100	0	1976	1976	1976	1976	0
155	20250409	165000	0	1976	1976	1976	1976	0
156	20250409	164900	0	1976	1976	1976	1976	0
157	20250409	164800	0	1976	1976	1976	1976	0
158	20250409	164700	0	1976	1976	1976	1976	0
159	20250409	164600	0	1976	1976	1976	1976	0
160	20250409	164500	0	1976	1976	1976	1976	0
161	20250409	164400	0	1976	1976	1976	1976	0
162	20250409	164300	0	1976	1976	1976	1976	0
163	20250409	164200	0	1976	1976	1976	1976	0
164	20250409	164100	0	1976	1976	1976	1976	0
165	20250409	164000	0	1976	1976	1976	1976	0
166	20250409	163900	0	1976	1976	1976	1976	0
167	20250409	163800	0	1976	1976	1976	1976	0
168	20250409	163700	0	1976	1976	1976	1976	0
169	20250409	163600	0	1976	1976	1976	1976	0
170	20250409	163500	0	1976	1976	1976	1976	0
171	20250409	163400	0	1976	1976	1976	1976	0
172	20250409	163300	0	1976	1976	1976	1976	0
173	20250409	163200	0	1976	1976	1976	1976	0
174	20250409	163100	0	1976	1976	1976	1976	0
175	20250409	163000	0	1976	1976	1976	1976	0
176	20250409	162900	0	1976	1976	1976	1976	0
177	20250409	162800	0	1976	1976	1976	1976	0
178	20250409	162700	0	1976	1976	1976	1976	0
179	20250409	162600	0	1976	1976	1976	1976	0
180	20250409	162500	0	1976	1976	1976	1976	0
181	20250409	162400	0	1976	1976	1976	1976	0
182	20250409	162300	0	1976	1976	1976	1976	0
183	20250409	162200	0	1976	1976	1976	1976	0
184	20250409	162100	0	1976	1976	1976	1976	0
185	20250409	162000	0	1976	1976	1976	1976	0
186	20250409	161900	0	1976	1976	1976	1976	0
187	20250409	161800	0	1976	1976	1976	1976	0
188	20250409	161700	0	1976	1976	1976	1976	0
189	20250409	161600	0	1976	1976	1976	1976	0
190	20250409	161500	0	1976	1976	1976	1976	0
191	20250409	161400	0	1976	1976	1976	1976	0
192	20250409	161300	0	1976	1976	1976	1976	0
193	20250409	161200	0	1976	1976	1976	1976	0
194	20250409	161100	0	1976	1976	1976	1976	0
195	20250409	161000	0	1976	1976	1976	1976	0
196	20250409	160900	0	1976	1976	1976	1976	0
197	20250409	160800	0	1976	1976	1976	1976	0
198	20250409	160700	0	1976	1976	1976	1976	0
199	20250409	160600	0	1976	1976	1976	1976	0
200	20250409	160500	0	1976	1976	1976	1976	0
201	20250409	160400	0	1976	1976	1976	1976	0
202	20250409	160300	0	1976	1976	1976	1976	0
203	20250409	160200	0	1976	1976	1976	1976	0
204	20250409	160100	0	1976	1976	1976	1976	0
205	20250409	160000	0	1976	1976	1976	1976	0
206	20250409	155900	0	1976	1976	1976	1976	0
207	20250409	155800	0	1976	1976	1976	1976	0
208	20250409	155700	0	1976	1976	1976	1976	0
209	20250409	155600	0	1976	1976	1976	1976	0
210	20250409	155500	0	1976	1976	1976	1976	0
211	20250409	155400	0	1976	1976	1976	1976	0
212	20250409	155300	0	1976	1976	1976	1976	0
213	20250409	155200	0	1976	1976	1976	1976	0
214	20250409	155100	0	1976	1976	1976	1976	0
215	20250409	155000	0	1976	1976	1976	1976	0
216	20250409	154900	0	1976	1976	1976	1976	0
217	20250409	154800	0	1976	1976	1976	1976	0
218	20250409	154700	0	1976	1976	1976	1976	0
219	20250409	154600	0	1976	1976	1976	1976	0
220	20250409	154500	0	1976	1976	1976	1976	0
221	20250409	154400	0	1976	1976	1976	1976	0
222	20250409	154300	0	1976	1976	1976	1976	0
223	20250409	154200	0	1976	1976	1976	1976	0
224	20250409	154100	0	1976	1976	1976	1976	0
225	20250409	154000	0	1976	1976	1976	1976	0
226	20250409	153900	0	1976	1976	1976	1976	0
227	20250409	153800	0	1976	1976	1976	1976	0
228	20250409	153700	0	1976	1976	1976	1976	0
229	20250409	153600	0	1976	1976	1976	1976	0
230	20250409	153500	0	1976	1976	1976	1976	0
231	20250409	153400	0	1976	1976	1976	1976	0
232	20250409	153300	0	1976	1976	1976	1976	0
233	20250409	153200	0	1976	1976	1976	1976	0
234	20250409	153100	0	1976	1976	1976	1976	0
235	20250409	153000	0	1976	1976	1976	1976	0
236	20250409	152900	0	1976	1976	1976	1976	0
237	20250409	152800	0	1976	1976	1976	1976	0
238	20250409	152700	0	1976	1976	1976	1976	0
239	20250409	152600	0	1976	1976	1976	1976	0
240	20250409	152500	0	1976	1976	1976	1976	0
241	20250409	152400	0	1976	1976	1976	1976	0
242	20250409	152300	0	1976	1976	1976	1976	0
243	20250409	152200	0	1976	1976	1976	1976	0
244	20250409	152100	0	1976	1976	1976	1976	0
245	20250409	152000	0	1976	1976	1976	1976	0
246	20250409	151900	0	1976	1976	1976	1976	0
247	20250409	151800	0	1976	1976	1976	1976	0
248	20250409	151700	0	1976	1976	1976	1976	0
249	20250409	151600	0	1976	1976	1976	1976	0
250	20250409	151500	0	1976	1976	1976	1976	0
251	20250409	151400	0	1976	1976	1976	1976	0
252	20250409	151300	0	1976	1976	1976	1976	0
253	20250409	151200	0	1976	1976	1976	1976	0
254	20250409	151100	0	1976	1976	1976	1976	0
255	20250409	151000	0	1976	1976	1976	1976	0
256	20250409	150900	0	1976	1976	1976	1976	0
257	20250409	150800	0	1976	1976	1976	1976	0
258	20250409	150700	0	1976	1976	1976	1976	0
259	20250409	150600	0	1976	1976	1976	1976	0
260	20250409	150500	0	1976	1976	1976	1976	0
261	20250409	150400	0	1976	1976	1976	1976	0
262	20250409	150300	0	1976	1976	1976	1976	0
263	20250409	150200	0	1976	1976	1976	1976	0
264	20250409	150100	0	1976	1976	1976	1976	0
265	20250409	150000	0	1976	1976	1976	1976	0
266	20250409	145900	0	1976	1976	1976	1976	0
267	20250409	145800	0	1976	1976	1976	1976	0
268	20250409	145700	0	1976	1976	1976	1976	0
269	20250409	145600	0	1976	1976	1976	1976	0
270	20250409	145500	0	1976	1976	1976	1976	0
271	20250409	145400	0	1976	1976	1976	1976	0
272	20250409	145300	0	1976	1976	1976	1976	0
273	20250409	145200	0	1976	1976	1976	1976	0
274	20250409	145100	0	1976	1976	1976	1976	0
275	20250409	145000	0	1976	1976	1976	1976	0
276	20250409	144900	0	1976	1976	1976	1976	0
277	20250409	144800	0	1976	1976	1976	1976	0
278	20250409	144700	0	1976	1976	1976	1976	0
279	20250409	144600	0	1976	1976	1976	1976	0
280	20250409	144500	0	1976	1976	1976	1976	0
281	20250409	144400	0	1976	1976	1976	1976	0
282	20250409	144300	0	1976	1976	1976	1976	0
283	20250409	144200	0	1976	1976	1976	1976	0
284	20250409	144100	0	1976	1976	1976	1976	0
285	20250409	144000	0	1976	1976	1976	1976	0
286	20250409	143900	0	1976	1976	1976	1976	0
287	20250409	143800	0	1976	1976	1976	1976	0
288	20250409	143700	0	1976	1976	1976	1976	0
289	20250409	143600	0	1976	1976	1976	1976	0
290	20250409	143500	0	1976	1976	1976	1976	0
291	20250409	143400	0	1976	1976	1976	1976	0
292	20250409	143300	0	1976	1976	1976	1976	0
293	20250409	143200	0	1976	1976	1976	1976	0
294	20250409	143100	0	1976	1976	1976	1976	0
295	20250409	143000	0	1976	1976	1976	1976	0
296	20250409	142900	0	1976	1976	1976	1976	0
297	20250409	142800	0	1976	1976	1976	1976	0
298	20250409	142700	0	1976	1976	1976	1976	0
299	20250409	142600	0	1976	1976	1976	1976	0
300	20250409	142500	0	1976	1976	1976	1976	0
301	20250409	142400	0	1976	1976	1976	1976	0
302	20250409	142300	0	1976	1976	1976	1976	0
303	20250409	142200	0	1976	1976	1976	1976	0
304	20250409	142100	0	1976	1976	1976	1976	0
305	20250409	142000	0	1976	1976	1976	1976	0
306	20250409	141900	0	1976	1976	1976	1976	0
307	20250409	141800	0	1976	1976	1976	1976	0
308	20250409	141700	0	1976	1976	1976	1976	0
309	20250409	141600	0	1976	1976	1976	1976	0
310	20250409	141500	0	1976	1976	1976	1976	0
311	20250409	141400	0	1976	1976	1976	1976	0
312	20250409	141300	0	1976	1976	1976	1976	0
313	20250409	141200	0	1976	1976	1976	1976	0
314	20250409	141100	0	1976	1976	1976	1976	0
315	20250409	141000	0	1976	1976	1976	1976	0
316	20250409	140900	0	1976	1976	1976	1976	0
317	20250409	140800	0	1976	1976	1976	1976	0
318	20250409	140700	0	1976	1976	1976	1976	0
319	20250409	140600	0	1976	1976	1976	1976	0
320	20250409	140500	0	1976	1976	1976	1976	0
321	20250409	140400	0	1976	1976	1976	1976	0
322	20250409	140300	0	1976	1976	1976	1976	0
323	20250409	140200	0	1976	1976	1976	1976	0
324	20250409	140100	0	1976	1976	1976	1976	0
325	20250409	140000	0	1976	1976	1976	1976	0
326	20250409	135900	0	1976	1976	1976	1976	0
327	20250409	135800	0	1976	1976	1976	1976	0
328	20250409	135700	0	1976	1976	1976	1976	0
329	20250409	135600	0	1976	1976	1976	1976	0
330	20250409	135500	0	1976	1976	1976	1976	0
331	20250409	135400	0	1976	1976	1976	1976	0
332	20250409	135300	0	1976	1976	1976	1976	0
333	20250409	135200	0	1976	1976	1976	1976	0
334	20250409	135100	0	1976	1976	1976	1976	0
335	20250409	135000	0	1976	1976	1976	1976	0
336	20250409	134900	0	1976	1976	1976	1976	0
337	20250409	134800	0	1976	1976	1976	1976	0
338	20250409	134700	0	1976	1976	1976	1976	0
339	20250409	134600	0	1976	1976	1976	1976	0
340	20250409	134500	0	1976	1976	1976	1976	0
341	20250409	134400	0	1976	1976	1976	1976	0
342	20250409	134300	0	1976	1976	1976	1976	0
343	20250409	134200	0	1976	1976	1976	1976	0
344	20250409	134100	0	1976	1976	1976	1976	0
345	20250409	134000	0	1976	1976	1976	1976	0
346	20250409	133900	0	1976	1976	1976	1976	0
347	20250409	133800	0	1976	1976	1976	1976	0
348	20250409	133700	0	1976	1976	1976	1976	0
349	20250409	133600	0	1976	1976	1976	1976	0
350	20250409	133500	0	1976	1976	1976	1976	0
351	20250409	133400	0	1976	1976	1976	1976	0
352	20250409	133300	0	1976	1976	1976	1976	0
353	20250409	133200	0	1976	1976	1976	1976	0
354	20250409	133100	0	1976	1976	1976	1976	0
355	20250409	133000	0	1976	1976	1976	1976	0
356	20250409	132900	0	1976	1976	1976	1976	0
357	20250409	132800	0	1976	1976	1976	1976	0
358	20250409	132700	0	1976	1976	1976	1976	0
359	20250409	132600	0	1976	1976	1976	1976	0
360	20250409	132500	0	1976	1976	1976	1976	0
361	20250409	132400	0	1976	1976	1976	1976	0
362	20250409	132300	0	1976	1976	1976	1976	0
363	20250409	132200	0	1976	1976	1976	1976	0
364	20250409	132100	0	1976	1976	1976	1976	0
365	20250409	132000	0	1976	1976	1976	1976	0
366	20250409	131900	0	1976	1976	1976	1976	0
367	20250409	131800	0	1976	1976	1976	1976	0
368	20250409	131700	0	1976	1976	1976	1976	0
369	20250409	131600	0	1976	1976	1976	1976	0
370	20250409	131500	0	1976	1976	1976	1976	0
371	20250409	131400	0	1976	1976	1976	1976	0
372	20250409	131300	0	1976	1976	1976	1976	0
373	20250409	131200	0	1976	1976	1976	1976	0
374	20250409	131100	0	1976	1976	1976	1976	0
375	20250409	131000	0	1976	1976	1976	1976	0
376	20250409	130900	0	1976	1976	1976	1976	0
377	20250409	130800	0	1976	1976	1976	1976	0
378	20250409	130700	0	1976	1976	1976	1976	0
379	20250409	130600	0	1976	1976	1976	1976	0
380	20250409	130500	0	1976	1976	1976	1976	0
381	20250409	130400	0	1976	1976	1976	1976	0
382	20250409	130300	0	1976	1976	1976	1976	0
383	20250409	130200	0	1976	1976	1976	1976	0
384	20250409	130100	0	1976	1976	1976	1976	0
385	20250409	130000	0	1976	1976	1976	1976	0
386	20250409	125900	0	1976	1976	1976	1976	0
387	20250409	125800	0	1976	1976	1976	1976	0
388	20250409	125700	0	1976	1976	1976	1976	0
389	20250409	125600	0	1976	1976	1976	1976	0
390	20250409	125500	0	1976	1976	1976	1976	0
391	20250409	125400	0	1976	1976	1976	1976	0
392	20250409	125300	0	1976	1976	1976	1976	0
393	20250409	125200	0	1976	1976	1976	1976	0
394	20250409	125100	0	1976	1976	1976	1976	0
395	20250409	125000	0	1976	1976	1976	1976	0
396	20250409	124900	0	1976	1976	1976	1976	0
397	20250409	124800	0	1976	1976	1976	1976	0
398	20250409	124700	0	1976	1976	1976	1976	0
399	20250409	124600	0	1976	1976	1976	1976	0
400	20250409	124500	0	1976	1976	1976	1976	0
401	20250409	124400	0	1976	1976	1976	1976	0
402	20250409	124300	0	1976	1976	1976	1976	0
403	20250409	124200	0	1976	1976	1976	1976	0
404	20250409	124100	0	1976	1976	1976	1976	0
405	20250409	124000	0	1976	1976	1976	1976	0
406	20250409	123900	0	1976	1976	1976	1976	0
407	20250409	123800	0	1976	1976	1976	1976	0
408	20250409	123700	0	1976	1976	1976	1976	0
409	20250409	123600	0	1976	1976	1976	1976	0
410	20250409	123500	0	1976	1976	1976	1976	0
411	20250409	123400	0	1976	1976	1976	1976	0
412	20250409	123300	0	1976	1976	1976	1976	0
413	20250409	123200	0	1976	1976	1976	1976	0
414	20250409	123100	0	1976	1976	1976	1976	0
415	20250409	123000	0	1976	1976	1976	1976	0
416	20250409	122900	0	1976	1976	1976	1976	0
417	20250409	122800	0	1976	1976	1976	1976	0
418	20250409	122700	0	1976	1976	1976	1976	0
419	20250409	122600	0	1976	1976	1976	1976	0
420	20250409	122500	0	1976	1976	1976	1976	0
421	20250409	122400	0	1976	1976	1976	1976	0
422	20250409	122300	0	1976	1976	1976	1976	0
423	20250409	122200	0	1976	1976	1976	1976	0
424	20250409	122100	0	1976	1976	1976	1976	0
425	20250409	122000	0	1976	1976	1976	1976	0
426	20250409	121900	0	1976	1976	1976	1976	0
427	20250409	121800	0	1976	1976	1976	1976	0
428	20250409	121700	0	1976	1976	1976	1976	0
429	20250409	121600	0	1976	1976	1976	1976	0
430	20250409	121500	0	1976	1976	1976	1976	0
431	20250409	121400	0	1976	1976	1976	1976	0
432	20250409	121300	0	1976	1976	1976	1976	0
433	20250409	121200	0	1976	1976	1976	1976	0
434	20250409	121100	0	1976	1976	1976	1976	0
435	20250409	121000	0	1976	1976	1976	1976	0
436	20250409	120900	0	1976	1976	1976	1976	0
437	20250409	120800	0	1976	1976	1976	1976	0
438	20250409	120700	0	1976	1976	1976	1976	0
439	20250409	120600	0	1976	1976	1976	1976	0
440	20250409	120500	0	1976	1976	1976	1976	0
441	20250409	120400	0	1976	1976	1976	1976	0
442	20250409	120300	0	1976	1976	1976	1976	0
443	20250409	120200	0	1976	1976	1976	1976	0
444	20250409	120100	0	1976	1976	1976	1976	0
445	20250409	120000	0	1976	1976	1976	1976	0
446	20250409	115900	0	1976	1976	1976	1976	0
447	20250409	115800	0	1976	1976	1976	1976	0
448	20250409	115700	0	1976	1976	1976	1976	0
449	20250409	115600	0	1976	1976	1976	1976	0
450	20250409	115500	0	1976	1976	1976	1976	0
451	20250409	115400	0	1976	1976	1976	1976	0
452	20250409	115300	0	1976	1976	1976	1976	0
453	20250409	115200	0	1976	1976	1976	1976	0
454	20250409	115100	0	1976	1976	1976	1976	0
455	20250409	115000	0	1976	1976	1976	1976	0
456	20250409	114900	0	1976	1976	1976	1976	0
457	20250409	114800	0	1976	1976	1976	1976	0
458	20250409	114700	0	1976	1976	1976	1976	0
459	20250409	114600	0	1976	1976	1976	1976	0
460	20250409	114500	0	1976	1976	1976	1976	0
461	20250409	114400	0	1976	1976	1976	1976	0
462	20250409	114300	0	1976	1976	1976	1976	0
463	20250409	114200	0	1976	1976	1976	1976	0
464	20250409	114100	0	1976	1976	1976	1976	0
465	20250409	114000	0	1976	1976	1976	1976	0
466	20250409	113900	0	1976	1976	1976	1976	0
467	20250409	113800	0	1976	1976	1976	1976	0
468	20250409	113700	0	1976	1976	1976	1976	0
469	20250409	113600	0	1976	1976	1976	1976	0
470	20250409	113500	0	1976	1976	1976	1976	0
471	20250409	113400	0	1976	1976	1976	1976	0
472	20250409	113300	0	1976	1976	1976	1976	0
473	20250409	113200	0	1976	1976	1976	1976	0
474	20250409	113100	0	1976	1976	1976	1976	0
475	20250409	113000	0	1976	1976	1976	1976	0
476	20250409	112900	0	1976	1976	1976	1976	0
477	20250409	112800	0	1976	1976	1976	1976	0
478	20250409	112700	0	1976	1976	1976	1976	0
479	20250409	112600	0	1976	1976	1976	1976	0
480	20250409	112500	0	1976	1976	1976	1976	0
481	20250409	112400	0	1976	1976	1976	1976	0
482	20250409	112300	0	1976	1976	1976	1976	0
483	20250409	112200	0	1976	1976	1976	1976	0
484	20250409	112100	0	1976	1976	1976	1976	0
485	20250409	112000	0	1976	1976	1976	1976	0
486	20250409	111900	0	1976	1976	1976	1976	0
487	20250409	111800	0	1976	1976	1976	1976	0
488	20250409	111700	0	1976	1976	1976	1976	0
489	20250409	111600	0	1976	1976	1976	1976	0
490	20250409	111500	0	1976	1976	1976	1976	0
491	20250409	111400	0	1976	1976	1976	1976	0
492	20250409	111300	0	1976	1976	1976	1976	0
493	20250409	111200	0	1976	1976	1976	1976	0
494	20250409	111100	0	1976	1976	1976	1976	0
495	20250409	111000	0	1976	1976	1976	1976	0
496	20250409	110900	0	1976	1976	1976	1976	0
497	20250409	110800	0	1976	1976	1976	1976	0
498	20250409	110700	0	1976	1976	1976	1976	0
499	20250409	110600	0	1976	1976	1976	1976	0
500	20250409	110500	0	1976	1976	1976	1976	0
501	20250409	110400	0	1976	1976	1976	1976	0
502	20250409	110300	0	1976	1976	1976	1976	0
503	20250409	110200	0	1976	1976	1976	1976	0
504	20250409	110100	0	1976	1976	1976	1976	0
505	20250409	110000	0	1976	1976	1976	1976	0
506	20250409	105900	0	1976	1976	1976	1976	0
507	20250409	105800	0	1976	1976	1976	1976	0
508	20250409	105700	0	1976	1976	1976	1976	0
509	20250409	105600	0	1976	1976	1976	1976	0
510	20250409	105500	0	1976	1976	1976	1976	0
511	20250409	105400	0	1976	1976	1976	1976	0
512	20250409	105300	0	1976	1976	1976	1976	0
513	20250409	105200	0	1976	1976	1976	1976	0
514	20250409	105100	0	1976	1976	1976	1976	0
515	20250409	105000	0	1976	1976	1976	1976	0
516	20250409	104900	0	1976	1976	1976	1976	0
517	20250409	104800	0	1976	1976	1976	1976	0
518	20250409	104700	0	1976	1976	1976	1976	0
519	20250409	104600	0	1976	1976	1976	1976	0
520	20250409	104500	0	1976	1976	1976	1976	0
521	20250409	104400	0	1976	1976	1976	1976	0
522	20250409	104300	0	1976	1976	1976	1976	0
523	20250409	104200	0	1976	1976	1976	1976	0
524	20250409	104100	0	1976	1976	1976	1976	0
525	20250409	104000	0	1976	1976	1976	1976	0
526	20250409	103900	0	1976	1976	1976	1976	0
527	20250409	103800	0	1976	1976	1976	1976	0
528	20250409	103700	0	1976	1976	1976	1976	0
529	20250409	103600	0	1976	1976	1976	1976	0
530	20250409	103500	0	1976	1976	1976	1976	0
531	20250409	103400	0	1976	1976	1976	1976	0
532	20250409	103300	0	1976	1976	1976	1976	0
533	20250409	103200	0	1976	1976	1976	1976	0
534	20250409	103100	0	1976	1976	1976	1976	0
535	20250409	103000	0	1976	1976	1976	1976	0
536	20250409	102900	0	1976	1976	1976	1976	0
537	20250409	102800	0	1976	1976	1976	1976	0
538	20250409	102700	0	1976	1976	1976	1976	0
539	20250409	102600	0	1976	1976	1976	1976	0
540	20250409	102500	0	1976	1976	1976	1976	0
541	20250409	102400	0	1976	1976	1976	1976	0
542	20250409	102300	0	1976	1976	1976	1976	0
543	20250409	102200	0	1976	1976	1976	1976	0
544	20250409	102100	0	1976	1976	1976	1976	0
545	20250409	102000	0	1976	1976	1976	1976	0
546	20250409	101900	0	1976	1976	1976	1976	0
547	20250409	101800	0	1976	1976	1976	1976	0
548	20250409	101700	0	1976	1976	1976	1976	0
549	20250409	101600	0	1976	1976	1976	1976	0
550	20250409	101500	0	1976	1976	1976	1976	0
551	20250409	101400	0	1976	1976	1976	1976	0
552	20250409	101300	0	1976	1976	1976	1976	0
553	20250409	101200	0	1976	1976	1976	1976	0
554	20250409	101100	0	1976	1976	1976	1976	0
555	20250409	101000	0	1976	1976	1976	1976	0
556	20250409	100900	0	1976	1976	1976	1976	0
557	20250409	100800	0	1976	1976	1976	1976	0
558	20250409	100700	0	1976	1976	1976	1976	0
559	20250409	100600	0	1976	1976	1976	1976	0
560	20250409	100500	0	1976	1976	1976	1976	0
561	20250409	100400	0	1976	1976	1976	1976	0
562	20250409	100300	0	1976	1976	1976	1976	0
563	20250409	100200	0	1976	1976	1976	1976	0
564	20250409	100100	0	1976	1976	1976	1976	0
565	20250409	100000	0	1976	1976	1976	1976	0
566	20250409	095900	0	1976	1976	1976	1976	0
567	20250409	095800	0	1976	1976	1976	1976	0
568	20250409	095700	0	1976	1976	1976	1976	0
569	20250409	095600	0	1976	1976	1976	1976	0
570	20250409	095500	0	1976	1976	1976	1976	0
571	20250409	095400	0	1976	1976	1976	1976	0
572	20250409	095300	0	1976	1976	1976	1976	0
573	20250409	095200	0	1976	1976	1976	1976	0
574	20250409	095100	0	1976	1976	1976	1976	0
575	20250409	095000	0	1976	1976	1976	1976	0
576	20250409	094900	0	1976	1976	1976	1976	0
577	20250409	094800	0	1976	1976	1976	1976	0
578	20250409	094700	0	1976	1976	1976	1976	0
579	20250409	094600	0	1976	1976	1976	1976	0
580	20250409	094500	0	1976	1976	1976	1976	0
581	20250409	094400	0	1976	1976	1976	1976	0
582	20250409	094300	0	1976	1976	1976	1976	0
583	20250409	094200	0	1976	1976	1976	1976	0
584	20250409	094100	0	1976	1976	1976	1976	0
585	20250409	094000	0	1976	1976	1976	1976	0
586	20250409	093900	0	1976	1976	1976	1976	0
587	20250409	093800	0	1976	1976	1976	1976	0
588	20250409	093700	0	1976	1976	1976	1976	0
589	20250409	093600	0	1976	1976	1976	1976	0
590	20250409	093500	0	1976	1976	1976	1976	0
591	20250409	093400	0	1976	1976	1976	1976	0
592	20250409	093300	0	1976	1976	1976	1976	0
593	20250409	093200	0	1976	1976	1976	1976	0
594	20250409	093100	0	1976	1976	1976	1976	0
595	20250409	093000	0	1976	1976	1976	1976	0
596	20250409	092900	0	1976	1976	1976	1976	0
597	20250409	092800	0	1976	1976	1976	1976	0
598	20250409	092700	0	1976	1976	1976	1976	0
599	20250409	092600	0	1976	1976	1976	1976	0
600	20250409	092500	0	1976	1976	1976	1976	0
601	20250409	092400	0	1976	1976	1976	1976	0
602	20250409	092300	0	1976	1976	1976	1976	0
603	20250409	092200	0	1976	1976	1976	1976	0
604	20250409	092100	0	1976	1976	1976	1976	0
605	20250409	092000	0	1976	1976	1976	1976	0
606	20250409	091900	0	1976	1976	1976	1976	0
607	20250409	091800	0	1976	1976	1976	1976	0
608	20250409	091700	0	1976	1976	1976	1976	0
609	20250409	091600	0	1976	1976	1976	1976	0
610	20250409	091500	0	1976	1976	1976	1976	0
611	20250409	091400	0	1976	1976	1976	1976	0
612	20250409	091300	0	1976	1976	1976	1976	0
613	20250409	091200	0	1976	1976	1976	1976	0
614	20250409	091100	0	1976	1976	1976	1976	0
615	20250409	091000	0	1976	1976	1976	1976	0
616	20250409	090900	0	1976	1976	1976	1976	0
617	20250409	090800	0	1976	1976	1976	1976	0
618	20250409	090700	0	1976	1976	1976	1976	0
619	20250409	090600	0	1976	1976	1976	1976	0
620	20250409	090500	0	1976	1976	1976	1976	0
621	20250409	090400	0	1976	1976	1976	1976	0
622	20250409	090300	0	1976	1976	1976	1976	0
623	20250409	090200	0	1976	1976	1976	1976	0
624	20250409	090100	0	1976	1976	1976	1976	0
625	20250409	090000	0	1976	1976	1976	1976	0