KissMeData/451700/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	214400	11774935	1979	1979	1979	1979	3
3	20250123	214300	11774935	1979	1979	1979	1979	0
4	20250123	214200	11774935	1979	1979	1979	1979	0
5	20250123	214100	11774935	1979	1979	1979	1979	0
6	20250123	214000	11774935	1979	1979	1979	1979	0
7	20250123	213900	11774935	1979	1979	1979	1979	0
8	20250123	213800	11774935	1979	1979	1979	1979	0
9	20250123	213700	11774935	1979	1979	1979	1979	0
10	20250123	213600	11774935	1979	1979	1979	1979	0
11	20250123	213500	11774935	1979	1979	1979	1979	0
12	20250123	213400	11774935	1979	1979	1979	1979	0
13	20250123	213300	11774935	1979	1979	1979	1979	0
14	20250123	213200	11774935	1979	1979	1979	1979	0
15	20250123	213100	11774935	1979	1979	1979	1979	0
16	20250123	213000	11774935	1979	1979	1979	1979	0
17	20250123	212900	11774935	1979	1979	1979	1979	0
18	20250123	212800	11774935	1979	1979	1979	1979	0
19	20250123	212700	11774935	1979	1979	1979	1979	0
20	20250123	212600	11774935	1979	1979	1979	1979	0
21	20250123	212500	11774935	1979	1979	1979	1979	0
22	20250123	212400	11774935	1979	1979	1979	1979	0
23	20250123	212300	11774935	1979	1979	1979	1979	0
24	20250123	212200	11774935	1979	1979	1979	1979	0
25	20250123	212100	11774935	1979	1979	1979	1979	0
26	20250123	212000	11774935	1979	1979	1979	1979	0
27	20250123	211900	11774935	1979	1979	1979	1979	0
28	20250123	211800	11774935	1979	1979	1979	1979	0
29	20250123	211700	11774935	1979	1979	1979	1979	0
30	20250123	211600	11774935	1979	1979	1979	1979	0
31	20250123	211500	11774935	1979	1979	1979	1979	0
32	20250123	211400	11774935	1979	1979	1979	1979	3
33	20250123	211300	11774935	1979	1979	1979	1979	0
34	20250123	211200	11774935	1979	1979	1979	1979	0
35	20250123	211100	11774935	1979	1979	1979	1979	0
36	20250123	211000	11774935	1979	1979	1979	1979	0
37	20250123	210900	11774935	1979	1979	1979	1979	0
38	20250123	210800	11774935	1979	1979	1979	1979	0
39	20250123	210700	11774935	1979	1979	1979	1979	0
40	20250123	210600	11774935	1979	1979	1979	1979	0
41	20250123	210500	11774935	1979	1979	1979	1979	0
42	20250123	210400	11774935	1979	1979	1979	1979	0
43	20250123	210300	11774935	1979	1979	1979	1979	0
44	20250123	210200	11774935	1979	1979	1979	1979	0
45	20250123	210100	11774935	1979	1979	1979	1979	0
46	20250123	210000	11774935	1979	1979	1979	1979	0
47	20250123	205900	11774935	1979	1979	1979	1979	0
48	20250123	205800	11774935	1979	1979	1979	1979	0
49	20250123	205700	11774935	1979	1979	1979	1979	0
50	20250123	205600	11774935	1979	1979	1979	1979	0
51	20250123	205500	11774935	1979	1979	1979	1979	0
52	20250123	205400	11774935	1979	1979	1979	1979	0
53	20250123	205300	11774935	1979	1979	1979	1979	0
54	20250123	205200	11774935	1979	1979	1979	1979	0
55	20250123	205100	11774935	1979	1979	1979	1979	0
56	20250123	205000	11774935	1979	1979	1979	1979	0
57	20250123	204900	11774935	1979	1979	1979	1979	0
58	20250123	204800	11774935	1979	1979	1979	1979	0
59	20250123	204700	11774935	1979	1979	1979	1979	0
60	20250123	204600	11774935	1979	1979	1979	1979	0
61	20250123	204500	11774935	1979	1979	1979	1979	0
62	20250123	204400	11774935	1979	1979	1979	1979	3
63	20250123	204300	11774935	1979	1979	1979	1979	0
64	20250123	204200	11774935	1979	1979	1979	1979	0
65	20250123	204100	11774935	1979	1979	1979	1979	0
66	20250123	204000	11774935	1979	1979	1979	1979	0
67	20250123	203900	11774935	1979	1979	1979	1979	0
68	20250123	203800	11774935	1979	1979	1979	1979	0
69	20250123	203700	11774935	1979	1979	1979	1979	0
70	20250123	203600	11774935	1979	1979	1979	1979	0
71	20250123	203500	11774935	1979	1979	1979	1979	0
72	20250123	203400	11774935	1979	1979	1979	1979	0
73	20250123	203300	11774935	1979	1979	1979	1979	0
74	20250123	203200	11774935	1979	1979	1979	1979	0
75	20250123	203100	11774935	1979	1979	1979	1979	0
76	20250123	203000	11774935	1979	1979	1979	1979	0
77	20250123	202900	11774935	1979	1979	1979	1979	0
78	20250123	202800	11774935	1979	1979	1979	1979	0
79	20250123	202700	11774935	1979	1979	1979	1979	0
80	20250123	202600	11774935	1979	1979	1979	1979	0
81	20250123	202500	11774935	1979	1979	1979	1979	0
82	20250123	202400	11774935	1979	1979	1979	1979	0
83	20250123	202300	11774935	1979	1979	1979	1979	0
84	20250123	202200	11774935	1979	1979	1979	1979	0
85	20250123	202100	11774935	1979	1979	1979	1979	0
86	20250123	202000	11774935	1979	1979	1979	1979	0
87	20250123	201900	11774935	1979	1979	1979	1979	0
88	20250123	201800	11774935	1979	1979	1979	1979	0
89	20250123	201700	11774935	1979	1979	1979	1979	0
90	20250123	201600	11774935	1979	1979	1979	1979	0
91	20250123	201500	11774935	1979	1979	1979	1979	0
92	20250123	201400	11774935	1979	1979	1979	1979	3
93	20250123	201300	11774935	1979	1979	1979	1979	0
94	20250123	201200	11774935	1979	1979	1979	1979	0
95	20250123	201100	11774935	1979	1979	1979	1979	0
96	20250123	201000	11774935	1979	1979	1979	1979	0
97	20250123	200900	11774935	1979	1979	1979	1979	0
98	20250123	200800	11774935	1979	1979	1979	1979	0
99	20250123	200700	11774935	1979	1979	1979	1979	0
100	20250123	200600	11774935	1979	1979	1979	1979	0
101	20250123	200500	11774935	1979	1979	1979	1979	0
102	20250123	200400	11774935	1979	1979	1979	1979	0
103	20250123	200300	11774935	1979	1979	1979	1979	0
104	20250123	200200	11774935	1979	1979	1979	1979	0
105	20250123	200100	11774935	1979	1979	1979	1979	0
106	20250123	200000	11774935	1979	1979	1979	1979	0
107	20250123	195900	11774935	1979	1979	1979	1979	0
108	20250123	195800	11774935	1979	1979	1979	1979	0
109	20250123	195700	11774935	1979	1979	1979	1979	0
110	20250123	195600	11774935	1979	1979	1979	1979	0
111	20250123	195500	11774935	1979	1979	1979	1979	0
112	20250123	195400	11774935	1979	1979	1979	1979	0
113	20250123	195300	11774935	1979	1979	1979	1979	0
114	20250123	195200	11774935	1979	1979	1979	1979	0
115	20250123	195100	11774935	1979	1979	1979	1979	0
116	20250123	195000	11774935	1979	1979	1979	1979	0
117	20250123	194900	11774935	1979	1979	1979	1979	0
118	20250123	194800	11774935	1979	1979	1979	1979	0
119	20250123	194700	11774935	1979	1979	1979	1979	0
120	20250123	194600	11774935	1979	1979	1979	1979	0
121	20250123	194500	11774935	1979	1979	1979	1979	0
122	20250123	194400	11774935	1979	1979	1979	1979	3
123	20250123	194300	11774935	1979	1979	1979	1979	0
124	20250123	194200	11774935	1979	1979	1979	1979	0
125	20250123	194100	11774935	1979	1979	1979	1979	0
126	20250123	194000	11774935	1979	1979	1979	1979	0
127	20250123	193900	11774935	1979	1979	1979	1979	0
128	20250123	193800	11774935	1979	1979	1979	1979	0
129	20250123	193700	11774935	1979	1979	1979	1979	0
130	20250123	193600	11774935	1979	1979	1979	1979	0
131	20250123	193500	11774935	1979	1979	1979	1979	0
132	20250123	193400	11774935	1979	1979	1979	1979	0
133	20250123	193300	11774935	1979	1979	1979	1979	0
134	20250123	193200	11774935	1979	1979	1979	1979	0
135	20250123	193100	11774935	1979	1979	1979	1979	0
136	20250123	193000	11774935	1979	1979	1979	1979	0
137	20250123	192900	11774935	1979	1979	1979	1979	0
138	20250123	192800	11774935	1979	1979	1979	1979	0
139	20250123	192700	11774935	1979	1979	1979	1979	0
140	20250123	192600	11774935	1979	1979	1979	1979	0
141	20250123	192500	11774935	1979	1979	1979	1979	0
142	20250123	192400	11774935	1979	1979	1979	1979	0
143	20250123	192300	11774935	1979	1979	1979	1979	0
144	20250123	192200	11774935	1979	1979	1979	1979	0
145	20250123	192100	11774935	1979	1979	1979	1979	0
146	20250123	192000	11774935	1979	1979	1979	1979	0
147	20250123	191900	11774935	1979	1979	1979	1979	0
148	20250123	191800	11774935	1979	1979	1979	1979	0
149	20250123	191700	11774935	1979	1979	1979	1979	0
150	20250123	191600	11774935	1979	1979	1979	1979	0
151	20250123	191500	11774935	1979	1979	1979	1979	0
152	20250123	191400	11774935	1979	1979	1979	1979	3
153	20250123	191300	11774935	1979	1979	1979	1979	0
154	20250123	191200	11774935	1979	1979	1979	1979	0
155	20250123	191100	11774935	1979	1979	1979	1979	0
156	20250123	191000	11774935	1979	1979	1979	1979	0
157	20250123	190900	11774935	1979	1979	1979	1979	0
158	20250123	190800	11774935	1979	1979	1979	1979	0
159	20250123	190700	11774935	1979	1979	1979	1979	0
160	20250123	190600	11774935	1979	1979	1979	1979	0
161	20250123	190500	11774935	1979	1979	1979	1979	0
162	20250123	190400	11774935	1979	1979	1979	1979	0
163	20250123	190300	11774935	1979	1979	1979	1979	0
164	20250123	190200	11774935	1979	1979	1979	1979	0
165	20250123	190100	11774935	1979	1979	1979	1979	0
166	20250123	190000	11774935	1979	1979	1979	1979	0
167	20250123	185900	11774935	1979	1979	1979	1979	0
168	20250123	185800	11774935	1979	1979	1979	1979	0
169	20250123	185700	11774935	1979	1979	1979	1979	0
170	20250123	185600	11774935	1979	1979	1979	1979	0
171	20250123	185500	11774935	1979	1979	1979	1979	0
172	20250123	185400	11774935	1979	1979	1979	1979	0
173	20250123	185300	11774935	1979	1979	1979	1979	0
174	20250123	185200	11774935	1979	1979	1979	1979	0
175	20250123	185100	11774935	1979	1979	1979	1979	0
176	20250123	185000	11774935	1979	1979	1979	1979	0
177	20250123	184900	11774935	1979	1979	1979	1979	0
178	20250123	184800	11774935	1979	1979	1979	1979	0
179	20250123	184700	11774935	1979	1979	1979	1979	0
180	20250123	184600	11774935	1979	1979	1979	1979	0
181	20250123	184500	11774935	1979	1979	1979	1979	0
182	20250123	184400	11774935	1979	1979	1979	1979	3
183	20250123	184300	11774935	1979	1979	1979	1979	0
184	20250123	184200	11774935	1979	1979	1979	1979	0
185	20250123	184100	11774935	1979	1979	1979	1979	0
186	20250123	184000	11774935	1979	1979	1979	1979	0
187	20250123	183900	11774935	1979	1979	1979	1979	0
188	20250123	183800	11774935	1979	1979	1979	1979	0
189	20250123	183700	11774935	1979	1979	1979	1979	0
190	20250123	183600	11774935	1979	1979	1979	1979	0
191	20250123	183500	11774935	1979	1979	1979	1979	0
192	20250123	183400	11774935	1979	1979	1979	1979	0
193	20250123	183300	11774935	1979	1979	1979	1979	0
194	20250123	183200	11774935	1979	1979	1979	1979	0
195	20250123	183100	11774935	1979	1979	1979	1979	0
196	20250123	183000	11774935	1979	1979	1979	1979	0
197	20250123	182900	11774935	1979	1979	1979	1979	0
198	20250123	182800	11774935	1979	1979	1979	1979	0
199	20250123	182700	11774935	1979	1979	1979	1979	0
200	20250123	182600	11774935	1979	1979	1979	1979	0
201	20250123	182500	11774935	1979	1979	1979	1979	0
202	20250123	182400	11774935	1979	1979	1979	1979	0
203	20250123	182300	11774935	1979	1979	1979	1979	0
204	20250123	182200	11774935	1979	1979	1979	1979	0
205	20250123	182100	11774935	1979	1979	1979	1979	0
206	20250123	182000	11774935	1979	1979	1979	1979	0
207	20250123	181900	11774935	1979	1979	1979	1979	0
208	20250123	181800	11774935	1979	1979	1979	1979	0
209	20250123	181700	11774935	1979	1979	1979	1979	0
210	20250123	181600	11774935	1979	1979	1979	1979	0
211	20250123	181500	11774935	1979	1979	1979	1979	0
212	20250123	181400	11774935	1979	1979	1979	1979	3
213	20250123	181300	11774935	1979	1979	1979	1979	0
214	20250123	181200	11774935	1979	1979	1979	1979	0
215	20250123	181100	11774935	1979	1979	1979	1979	0
216	20250123	181000	11774935	1979	1979	1979	1979	0
217	20250123	180900	11774935	1979	1979	1979	1979	0
218	20250123	180800	11774935	1979	1979	1979	1979	0
219	20250123	180700	11774935	1979	1979	1979	1979	0
220	20250123	180600	11774935	1979	1979	1979	1979	0
221	20250123	180500	11774935	1979	1979	1979	1979	0
222	20250123	180400	11774935	1979	1979	1979	1979	0
223	20250123	180300	11774935	1979	1979	1979	1979	0
224	20250123	180200	11774935	1979	1979	1979	1979	0
225	20250123	180100	11774935	1979	1979	1979	1979	0
226	20250123	180000	11774935	1979	1979	1979	1979	0
227	20250123	175900	11774935	1979	1979	1979	1979	0
228	20250123	175800	11774935	1979	1979	1979	1979	0
229	20250123	175700	11774935	1979	1979	1979	1979	0
230	20250123	175600	11774935	1979	1979	1979	1979	0
231	20250123	175500	11774935	1979	1979	1979	1979	0
232	20250123	175400	11774935	1979	1979	1979	1979	0
233	20250123	175300	11774935	1979	1979	1979	1979	0
234	20250123	175200	11774935	1979	1979	1979	1979	0
235	20250123	175100	11774935	1979	1979	1979	1979	0
236	20250123	175000	11774935	1979	1979	1979	1979	0
237	20250123	174900	11774935	1979	1979	1979	1979	0
238	20250123	174800	11774935	1979	1979	1979	1979	0
239	20250123	174700	11774935	1979	1979	1979	1979	0
240	20250123	174600	11774935	1979	1979	1979	1979	0
241	20250123	174500	11774935	1979	1979	1979	1979	0
242	20250123	174400	11774935	1979	1979	1979	1979	3
243	20250123	174300	11774935	1979	1979	1979	1979	0
244	20250123	174200	11774935	1979	1979	1979	1979	0
245	20250123	174100	11774935	1979	1979	1979	1979	0
246	20250123	174000	11774935	1979	1979	1979	1979	0
247	20250123	173900	11774935	1979	1979	1979	1979	0
248	20250123	173800	11774935	1979	1979	1979	1979	0
249	20250123	173700	11774935	1979	1979	1979	1979	0
250	20250123	173600	11774935	1979	1979	1979	1979	0
251	20250123	173500	11774935	1979	1979	1979	1979	0
252	20250123	173400	11774935	1979	1979	1979	1979	0
253	20250123	173300	11774935	1979	1979	1979	1979	0
254	20250123	173200	11774935	1979	1979	1979	1979	0
255	20250123	173100	11774935	1979	1979	1979	1979	0
256	20250123	173000	11774935	1979	1979	1979	1979	0
257	20250123	172900	11774935	1979	1979	1979	1979	0
258	20250123	172800	11774935	1979	1979	1979	1979	0
259	20250123	172700	11774935	1979	1979	1979	1979	0
260	20250123	172600	11774935	1979	1979	1979	1979	0
261	20250123	172500	11774935	1979	1979	1979	1979	0
262	20250123	172400	11774935	1979	1979	1979	1979	0
263	20250123	172300	11774935	1979	1979	1979	1979	0
264	20250123	172200	11774935	1979	1979	1979	1979	0
265	20250123	172100	11774935	1979	1979	1979	1979	0
266	20250123	172000	11774935	1979	1979	1979	1979	0
267	20250123	171900	11774935	1979	1979	1979	1979	0
268	20250123	171800	11774935	1979	1979	1979	1979	0
269	20250123	171700	11774935	1979	1979	1979	1979	0
270	20250123	171600	11774935	1979	1979	1979	1979	0
271	20250123	171500	11774935	1979	1979	1979	1979	0
272	20250123	171400	11774935	1979	1979	1979	1979	3
273	20250123	171300	11774935	1979	1979	1979	1979	0
274	20250123	171200	11774935	1979	1979	1979	1979	0
275	20250123	171100	11774935	1979	1979	1979	1979	0
276	20250123	171000	11774935	1979	1979	1979	1979	0
277	20250123	170900	11774935	1979	1979	1979	1979	0
278	20250123	170800	11774935	1979	1979	1979	1979	0
279	20250123	170700	11774935	1979	1979	1979	1979	0
280	20250123	170600	11774935	1979	1979	1979	1979	0
281	20250123	170500	11774935	1979	1979	1979	1979	0
282	20250123	170400	11774935	1979	1979	1979	1979	0
283	20250123	170300	11774935	1979	1979	1979	1979	0
284	20250123	170200	11774935	1979	1979	1979	1979	0
285	20250123	170100	11774935	1979	1979	1979	1979	0
286	20250123	170000	11774935	1979	1979	1979	1979	0
287	20250123	165900	11774935	1979	1979	1979	1979	0
288	20250123	165800	11774935	1979	1979	1979	1979	0
289	20250123	165700	11774935	1979	1979	1979	1979	0
290	20250123	165600	11774935	1979	1979	1979	1979	0
291	20250123	165500	11774935	1979	1979	1979	1979	0
292	20250123	165400	11774935	1979	1979	1979	1979	0
293	20250123	165300	11774935	1979	1979	1979	1979	0
294	20250123	165200	11774935	1979	1979	1979	1979	0
295	20250123	165100	11774935	1979	1979	1979	1979	0
296	20250123	165000	11774935	1979	1979	1979	1979	0
297	20250123	164900	11774935	1979	1979	1979	1979	0
298	20250123	164800	11774935	1979	1979	1979	1979	0
299	20250123	164700	11774935	1979	1979	1979	1979	0
300	20250123	164600	11774935	1979	1979	1979	1979	0
301	20250123	164500	11774935	1979	1979	1979	1979	0
302	20250123	164400	11774935	1979	1979	1979	1979	3
303	20250123	164300	11774935	1979	1979	1979	1979	0
304	20250123	164200	11774935	1979	1979	1979	1979	0
305	20250123	164100	11774935	1979	1979	1979	1979	0
306	20250123	164000	11774935	1979	1979	1979	1979	0
307	20250123	163900	11774935	1979	1979	1979	1979	0
308	20250123	163800	11774935	1979	1979	1979	1979	0
309	20250123	163700	11774935	1979	1979	1979	1979	0
310	20250123	163600	11774935	1979	1979	1979	1979	0
311	20250123	163500	11774935	1979	1979	1979	1979	0
312	20250123	163400	11774935	1979	1979	1979	1979	0
313	20250123	163300	11774935	1979	1979	1979	1979	0
314	20250123	163200	11774935	1979	1979	1979	1979	0
315	20250123	163100	11774935	1979	1979	1979	1979	0
316	20250123	163000	11774935	1979	1979	1979	1979	0
317	20250123	162900	11774935	1979	1979	1979	1979	0
318	20250123	162800	11774935	1979	1979	1979	1979	0
319	20250123	162700	11774935	1979	1979	1979	1979	0
320	20250123	162600	11774935	1979	1979	1979	1979	0
321	20250123	162500	11774935	1979	1979	1979	1979	0
322	20250123	162400	11774935	1979	1979	1979	1979	0
323	20250123	162300	11774935	1979	1979	1979	1979	0
324	20250123	162200	11774935	1979	1979	1979	1979	0
325	20250123	162100	11774935	1979	1979	1979	1979	0
326	20250123	162000	11774935	1979	1979	1979	1979	0
327	20250123	161900	11774935	1979	1979	1979	1979	0
328	20250123	161800	11774935	1979	1979	1979	1979	0
329	20250123	161700	11774935	1979	1979	1979	1979	0
330	20250123	161600	11774935	1979	1979	1979	1979	0
331	20250123	161500	11774935	1979	1979	1979	1979	0
332	20250123	161400	11774935	1979	1979	1979	1979	3
333	20250123	161300	11774935	1979	1979	1979	1979	0
334	20250123	161200	11774935	1979	1979	1979	1979	0
335	20250123	161100	11774935	1979	1979	1979	1979	0
336	20250123	161000	11774935	1979	1979	1979	1979	0
337	20250123	160900	11774935	1979	1979	1979	1979	0
338	20250123	160800	11774935	1979	1979	1979	1979	0
339	20250123	160700	11774935	1979	1979	1979	1979	0
340	20250123	160600	11774935	1979	1979	1979	1979	0
341	20250123	160500	11774935	1979	1979	1979	1979	0
342	20250123	160400	11774935	1979	1979	1979	1979	0
343	20250123	160300	11774935	1979	1979	1979	1979	0
344	20250123	160200	11774935	1979	1979	1979	1979	0
345	20250123	160100	11774935	1979	1979	1979	1979	0
346	20250123	160000	11774935	1979	1979	1979	1979	0
347	20250123	155900	11774935	1979	1979	1979	1979	0
348	20250123	155800	11774935	1979	1979	1979	1979	0
349	20250123	155700	11774935	1979	1979	1979	1979	0
350	20250123	155600	11774935	1979	1979	1979	1979	0
351	20250123	155500	11774935	1979	1979	1979	1979	0
352	20250123	155400	11774935	1979	1979	1979	1979	0
353	20250123	155300	11774935	1979	1979	1979	1979	0
354	20250123	155200	11774935	1979	1979	1979	1979	0
355	20250123	155100	11774935	1979	1979	1979	1979	0
356	20250123	155000	11774935	1979	1979	1979	1979	0
357	20250123	154900	11774935	1979	1979	1979	1979	0
358	20250123	154800	11774935	1979	1979	1979	1979	0
359	20250123	154700	11774935	1979	1979	1979	1979	0
360	20250123	154600	11774935	1979	1979	1979	1979	0
361	20250123	154500	11774935	1979	1979	1979	1979	0
362	20250123	154400	11774935	1979	1979	1979	1979	3
363	20250123	154300	11774935	1979	1979	1979	1979	0
364	20250123	154200	11774935	1979	1979	1979	1979	0
365	20250123	154100	11774935	1979	1979	1979	1979	0
366	20250123	154000	11774935	1979	1979	1979	1979	0
367	20250123	153900	11774935	1979	1979	1979	1979	0
368	20250123	153800	11774935	1979	1979	1979	1979	0
369	20250123	153700	11774935	1979	1979	1979	1979	0
370	20250123	153600	11774935	1979	1979	1979	1979	0
371	20250123	153500	11774935	1979	1979	1979	1979	0
372	20250123	153400	11774935	1979	1979	1979	1979	0
373	20250123	153300	11774935	1979	1979	1979	1979	0
374	20250123	153200	11774935	1979	1979	1979	1979	0
375	20250123	153100	11774935	1979	1979	1979	1979	0
376	20250123	153000	11774935	1979	1979	1979	1979	3
377	20250123	152900	11768998	1975	1975	1975	1975	0
378	20250123	152800	11768998	1975	1975	1975	1975	0
379	20250123	152700	11768998	1975	1975	1975	1975	0
380	20250123	152600	11768998	1975	1975	1975	1975	0
381	20250123	152500	11768998	1975	1975	1975	1975	0
382	20250123	152400	11768998	1975	1975	1975	1975	0
383	20250123	152300	11768998	1975	1975	1975	1975	0
384	20250123	152200	11768998	1975	1975	1975	1975	0
385	20250123	152100	11768998	1975	1975	1975	1975	0
386	20250123	152000	11768998	1975	1975	1975	1975	0
387	20250123	151900	11768998	1975	1975	1975	1975	34
388	20250123	151800	11701848	1975	1975	1975	1975	0
389	20250123	151700	11701848	1975	1975	1975	1975	0
390	20250123	151600	11701848	1975	1975	1975	1975	0
391	20250123	151500	11701848	1975	1975	1975	1975	0
392	20250123	151400	11701848	1975	1975	1975	1975	0
393	20250123	151300	11701848	1975	1975	1975	1975	0
394	20250123	151200	11701848	1975	1975	1975	1975	0
395	20250123	151100	11701848	1975	1975	1975	1975	500
396	20250123	151000	10714348	1975	1975	1975	1975	0
397	20250123	150900	10714348	1975	1975	1975	1975	0
398	20250123	150800	10714348	1975	1975	1975	1975	0
399	20250123	150700	10714348	1975	1975	1975	1975	0
400	20250123	150600	10714348	1975	1975	1975	1975	0
401	20250123	150500	10714348	1975	1975	1975	1975	0
402	20250123	150400	10714348	1975	1975	1975	1975	1
403	20250123	150300	10712373	1973	1973	1973	1973	0
404	20250123	150200	10712373	1973	1973	1973	1973	0
405	20250123	150100	10712373	1973	1973	1973	1973	0
406	20250123	150000	10712373	1973	1973	1973	1973	0
407	20250123	145900	10712373	1973	1973	1973	1973	0
408	20250123	145800	10712373	1973	1973	1973	1973	0
409	20250123	145700	10712373	1973	1973	1973	1973	0
410	20250123	145600	10712373	1973	1973	1973	1973	0
411	20250123	145500	10712373	1973	1973	1973	1973	802
412	20250123	145400	9130027	1973	1973	1973	1973	0
413	20250123	145300	9130027	1973	1973	1973	1973	0
414	20250123	145200	9130027	1973	1973	1973	1973	0
415	20250123	145100	9130027	1973	1973	1973	1973	0
416	20250123	145000	9130027	1973	1973	1973	1973	0
417	20250123	144900	9130027	1973	1973	1973	1973	0
418	20250123	144800	9130027	1973	1973	1973	1973	0
419	20250123	144700	9130027	1973	1973	1973	1973	0
420	20250123	144600	9130027	1973	1973	1973	1973	0
421	20250123	144500	9130027	1973	1973	1973	1973	0
422	20250123	144400	9130027	1973	1973	1973	1973	0
423	20250123	144300	9130027	1973	1973	1973	1973	0
424	20250123	144200	9130027	1973	1974	1974	1973	2251
425	20250123	144100	4688704	1975	1975	1975	1975	0
426	20250123	144000	4688704	1975	1975	1975	1975	0
427	20250123	143900	4688704	1975	1975	1975	1975	0
428	20250123	143800	4688704	1975	1975	1975	1975	0
429	20250123	143700	4688704	1975	1975	1975	1975	223
430	20250123	143600	4248279	1975	1975	1975	1975	0
431	20250123	143500	4248279	1975	1975	1975	1975	0
432	20250123	143400	4248279	1975	1975	1975	1975	0
433	20250123	143300	4248279	1975	1975	1975	1975	0
434	20250123	143200	4248279	1975	1975	1975	1975	0
435	20250123	143100	4248279	1975	1975	1975	1975	0
436	20250123	143000	4248279	1975	1975	1975	1975	0
437	20250123	142900	4248279	1975	1975	1975	1975	0
438	20250123	142800	4248279	1975	1975	1975	1975	0
439	20250123	142700	4248279	1975	1975	1975	1975	0
440	20250123	142600	4248279	1975	1975	1975	1975	0
441	20250123	142500	4248279	1975	1975	1975	1975	0
442	20250123	142400	4248279	1975	1975	1975	1975	0
443	20250123	142300	4248279	1975	1975	1975	1975	329
444	20250123	142200	3598504	1975	1975	1975	1975	0
445	20250123	142100	3598504	1975	1975	1975	1975	0
446	20250123	142000	3598504	1975	1975	1975	1975	0
447	20250123	141900	3598504	1975	1975	1975	1975	0
448	20250123	141800	3598504	1975	1975	1975	1975	0
449	20250123	141700	3598504	1975	1975	1975	1975	0
450	20250123	141600	3598504	1975	1975	1975	1975	0
451	20250123	141500	3598504	1975	1975	1975	1975	0
452	20250123	141400	3598504	1975	1975	1975	1975	529
453	20250123	141300	2553729	1975	1975	1975	1975	0
454	20250123	141200	2553729	1975	1975	1975	1975	0
455	20250123	141100	2553729	1975	1975	1975	1975	0
456	20250123	141000	2553729	1975	1975	1975	1975	0
457	20250123	140900	2553729	1975	1975	1975	1975	0
458	20250123	140800	2553729	1975	1975	1975	1975	0
459	20250123	140700	2553729	1975	1975	1975	1975	0
460	20250123	140600	2553729	1975	1975	1975	1975	0
461	20250123	140500	2553729	1975	1975	1975	1975	1042
462	20250123	140400	495779	1975	1975	1975	1975	0
463	20250123	140300	495779	1975	1975	1975	1975	200
464	20250123	140200	100779	1976	1976	1976	1976	50
465	20250123	140100	1979	1979	1979	1979	1979	0
466	20250123	140000	1979	1979	1979	1979	1979	0
467	20250123	135900	1979	1979	1979	1979	1979	0
468	20250123	135800	1979	1979	1979	1979	1979	0
469	20250123	135700	1979	1979	1979	1979	1979	0
470	20250123	135600	1979	1979	1979	1979	1979	0
471	20250123	135500	1979	1979	1979	1979	1979	0
472	20250123	135400	1979	1979	1979	1979	1979	0
473	20250123	135300	1979	1979	1979	1979	1979	0
474	20250123	135200	1979	1979	1979	1979	1979	0
475	20250123	135100	1979	1979	1979	1979	1979	0
476	20250123	135000	1979	1979	1979	1979	1979	0
477	20250123	134900	1979	1979	1979	1979	1979	0
478	20250123	134800	1979	1979	1979	1979	1979	0
479	20250123	134700	1979	1979	1979	1979	1979	0
480	20250123	134600	1979	1979	1979	1979	1979	0
481	20250123	134500	1979	1979	1979	1979	1979	0
482	20250123	134400	1979	1979	1979	1979	1979	0
483	20250123	134300	1979	1979	1979	1979	1979	0
484	20250123	134200	1979	1979	1979	1979	1979	0
485	20250123	134100	1979	1979	1979	1979	1979	0
486	20250123	134000	1979	1979	1979	1979	1979	0
487	20250123	133900	1979	1979	1979	1979	1979	0
488	20250123	133800	1979	1979	1979	1979	1979	0
489	20250123	133700	1979	1979	1979	1979	1979	0
490	20250123	133600	1979	1979	1979	1979	1979	0
491	20250123	133500	1979	1979	1979	1979	1979	0
492	20250123	133400	1979	1979	1979	1979	1979	0
493	20250123	133300	1979	1979	1979	1979	1979	0
494	20250123	133200	1979	1979	1979	1979	1979	0
495	20250123	133100	1979	1979	1979	1979	1979	0
496	20250123	133000	1979	1979	1979	1979	1979	0
497	20250123	132900	1979	1979	1979	1979	1979	0
498	20250123	132800	1979	1979	1979	1979	1979	0
499	20250123	132700	1979	1979	1979	1979	1979	0
500	20250123	132600	1979	1979	1979	1979	1979	0
501	20250123	132500	1979	1979	1979	1979	1979	0
502	20250123	132400	1979	1979	1979	1979	1979	0
503	20250123	132300	1979	1979	1979	1979	1979	0
504	20250123	132200	1979	1979	1979	1979	1979	0
505	20250123	132100	1979	1979	1979	1979	1979	0
506	20250123	132000	1979	1979	1979	1979	1979	0
507	20250123	131900	1979	1979	1979	1979	1979	0
508	20250123	131800	1979	1979	1979	1979	1979	0
509	20250123	131700	1979	1979	1979	1979	1979	0
510	20250123	131600	1979	1979	1979	1979	1979	0
511	20250123	131500	1979	1979	1979	1979	1979	0
512	20250123	131400	1979	1979	1979	1979	1979	0
513	20250123	131300	1979	1979	1979	1979	1979	0
514	20250123	131200	1979	1979	1979	1979	1979	0
515	20250123	131100	1979	1979	1979	1979	1979	0
516	20250123	131000	1979	1979	1979	1979	1979	0
517	20250123	130900	1979	1979	1979	1979	1979	0
518	20250123	130800	1979	1979	1979	1979	1979	0
519	20250123	130700	1979	1979	1979	1979	1979	0
520	20250123	130600	1979	1979	1979	1979	1979	0
521	20250123	130500	1979	1979	1979	1979	1979	0
522	20250123	130400	1979	1979	1979	1979	1979	0
523	20250123	130300	1979	1979	1979	1979	1979	0
524	20250123	130200	1979	1979	1979	1979	1979	0
525	20250123	130100	1979	1979	1979	1979	1979	0
526	20250123	130000	1979	1979	1979	1979	1979	0
527	20250123	125900	1979	1979	1979	1979	1979	0
528	20250123	125800	1979	1979	1979	1979	1979	0
529	20250123	125700	1979	1979	1979	1979	1979	0
530	20250123	125600	1979	1979	1979	1979	1979	0
531	20250123	125500	1979	1979	1979	1979	1979	0
532	20250123	125400	1979	1979	1979	1979	1979	0
533	20250123	125300	1979	1979	1979	1979	1979	0
534	20250123	125200	1979	1979	1979	1979	1979	0
535	20250123	125100	1979	1979	1979	1979	1979	0
536	20250123	125000	1979	1979	1979	1979	1979	0
537	20250123	124900	1979	1979	1979	1979	1979	0
538	20250123	124800	1979	1979	1979	1979	1979	0
539	20250123	124700	1979	1979	1979	1979	1979	0
540	20250123	124600	1979	1979	1979	1979	1979	0
541	20250123	124500	1979	1979	1979	1979	1979	0
542	20250123	124400	1979	1979	1979	1979	1979	0
543	20250123	124300	1979	1979	1979	1979	1979	0
544	20250123	124200	1979	1979	1979	1979	1979	0
545	20250123	124100	1979	1979	1979	1979	1979	0
546	20250123	124000	1979	1979	1979	1979	1979	0
547	20250123	123900	1979	1979	1979	1979	1979	0
548	20250123	123800	1979	1979	1979	1979	1979	0
549	20250123	123700	1979	1979	1979	1979	1979	0
550	20250123	123600	1979	1979	1979	1979	1979	0
551	20250123	123500	1979	1979	1979	1979	1979	0
552	20250123	123400	1979	1979	1979	1979	1979	0
553	20250123	123300	1979	1979	1979	1979	1979	0
554	20250123	123200	1979	1979	1979	1979	1979	0
555	20250123	123100	1979	1979	1979	1979	1979	0
556	20250123	123000	1979	1979	1979	1979	1979	0
557	20250123	122900	1979	1979	1979	1979	1979	0
558	20250123	122800	1979	1979	1979	1979	1979	0
559	20250123	122700	1979	1979	1979	1979	1979	0
560	20250123	122600	1979	1979	1979	1979	1979	0
561	20250123	122500	1979	1979	1979	1979	1979	0
562	20250123	122400	1979	1979	1979	1979	1979	0
563	20250123	122300	1979	1979	1979	1979	1979	0
564	20250123	122200	1979	1979	1979	1979	1979	0
565	20250123	122100	1979	1979	1979	1979	1979	0
566	20250123	122000	1979	1979	1979	1979	1979	0
567	20250123	121900	1979	1979	1979	1979	1979	0
568	20250123	121800	1979	1979	1979	1979	1979	0
569	20250123	121700	1979	1979	1979	1979	1979	0
570	20250123	121600	1979	1979	1979	1979	1979	0
571	20250123	121500	1979	1979	1979	1979	1979	0
572	20250123	121400	1979	1979	1979	1979	1979	0
573	20250123	121300	1979	1979	1979	1979	1979	0
574	20250123	121200	1979	1979	1979	1979	1979	0
575	20250123	121100	1979	1979	1979	1979	1979	0
576	20250123	121000	1979	1979	1979	1979	1979	0
577	20250123	120900	1979	1979	1979	1979	1979	0
578	20250123	120800	1979	1979	1979	1979	1979	0
579	20250123	120700	1979	1979	1979	1979	1979	0
580	20250123	120600	1979	1979	1979	1979	1979	0
581	20250123	120500	1979	1979	1979	1979	1979	0
582	20250123	120400	1979	1979	1979	1979	1979	0
583	20250123	120300	1979	1979	1979	1979	1979	0
584	20250123	120200	1979	1979	1979	1979	1979	0
585	20250123	120100	1979	1979	1979	1979	1979	0
586	20250123	120000	1979	1979	1979	1979	1979	0
587	20250123	115900	1979	1979	1979	1979	1979	0
588	20250123	115800	1979	1979	1979	1979	1979	0
589	20250123	115700	1979	1979	1979	1979	1979	0
590	20250123	115600	1979	1979	1979	1979	1979	0
591	20250123	115500	1979	1979	1979	1979	1979	0
592	20250123	115400	1979	1979	1979	1979	1979	0
593	20250123	115300	1979	1979	1979	1979	1979	0
594	20250123	115200	1979	1979	1979	1979	1979	0
595	20250123	115100	1979	1979	1979	1979	1979	0
596	20250123	115000	1979	1979	1979	1979	1979	0
597	20250123	114900	1979	1979	1979	1979	1979	0
598	20250123	114800	1979	1979	1979	1979	1979	0
599	20250123	114700	1979	1979	1979	1979	1979	0
600	20250123	114600	1979	1979	1979	1979	1979	0
601	20250123	114500	1979	1979	1979	1979	1979	0
602	20250123	114400	1979	1979	1979	1979	1979	0
603	20250123	114300	1979	1979	1979	1979	1979	0
604	20250123	114200	1979	1979	1979	1979	1979	0
605	20250123	114100	1979	1979	1979	1979	1979	0
606	20250123	114000	1979	1979	1979	1979	1979	0
607	20250123	113900	1979	1979	1979	1979	1979	0
608	20250123	113800	1979	1979	1979	1979	1979	0
609	20250123	113700	1979	1979	1979	1979	1979	0
610	20250123	113600	1979	1979	1979	1979	1979	0
611	20250123	113500	1979	1979	1979	1979	1979	0
612	20250123	113400	1979	1979	1979	1979	1979	0
613	20250123	113300	1979	1979	1979	1979	1979	0
614	20250123	113200	1979	1979	1979	1979	1979	0
615	20250123	113100	1979	1979	1979	1979	1979	0
616	20250123	113000	1979	1979	1979	1979	1979	0
617	20250123	112900	1979	1979	1979	1979	1979	0
618	20250123	112800	1979	1979	1979	1979	1979	0
619	20250123	112700	1979	1979	1979	1979	1979	0
620	20250123	112600	1979	1979	1979	1979	1979	0
621	20250123	112500	1979	1979	1979	1979	1979	0
622	20250123	112400	1979	1979	1979	1979	1979	0
623	20250123	112300	1979	1979	1979	1979	1979	0
624	20250123	112200	1979	1979	1979	1979	1979	0
625	20250123	112100	1979	1979	1979	1979	1979	0
626	20250123	112000	1979	1979	1979	1979	1979	0
627	20250123	111900	1979	1979	1979	1979	1979	0
628	20250123	111800	1979	1979	1979	1979	1979	0
629	20250123	111700	1979	1979	1979	1979	1979	0
630	20250123	111600	1979	1979	1979	1979	1979	0
631	20250123	111500	1979	1979	1979	1979	1979	0
632	20250123	111400	1979	1979	1979	1979	1979	0
633	20250123	111300	1979	1979	1979	1979	1979	0
634	20250123	111200	1979	1979	1979	1979	1979	0
635	20250123	111100	1979	1979	1979	1979	1979	0
636	20250123	111000	1979	1979	1979	1979	1979	0
637	20250123	110900	1979	1979	1979	1979	1979	0
638	20250123	110800	1979	1979	1979	1979	1979	0
639	20250123	110700	1979	1979	1979	1979	1979	0
640	20250123	110600	1979	1979	1979	1979	1979	0
641	20250123	110500	1979	1979	1979	1979	1979	0
642	20250123	110400	1979	1979	1979	1979	1979	0
643	20250123	110300	1979	1979	1979	1979	1979	0
644	20250123	110200	1979	1979	1979	1979	1979	0
645	20250123	110100	1979	1979	1979	1979	1979	0
646	20250123	110000	1979	1979	1979	1979	1979	0
647	20250123	105900	1979	1979	1979	1979	1979	0
648	20250123	105800	1979	1979	1979	1979	1979	0
649	20250123	105700	1979	1979	1979	1979	1979	0
650	20250123	105600	1979	1979	1979	1979	1979	0
651	20250123	105500	1979	1979	1979	1979	1979	0
652	20250123	105400	1979	1979	1979	1979	1979	0
653	20250123	105300	1979	1979	1979	1979	1979	0
654	20250123	105200	1979	1979	1979	1979	1979	0
655	20250123	105100	1979	1979	1979	1979	1979	0
656	20250123	105000	1979	1979	1979	1979	1979	0
657	20250123	104900	1979	1979	1979	1979	1979	0
658	20250123	104800	1979	1979	1979	1979	1979	0
659	20250123	104700	1979	1979	1979	1979	1979	0
660	20250123	104600	1979	1979	1979	1979	1979	0
661	20250123	104500	1979	1979	1979	1979	1979	0
662	20250123	104400	1979	1979	1979	1979	1979	0
663	20250123	104300	1979	1979	1979	1979	1979	0
664	20250123	104200	1979	1979	1979	1979	1979	0
665	20250123	104100	1979	1979	1979	1979	1979	0
666	20250123	104000	1979	1979	1979	1979	1979	0
667	20250123	103900	1979	1979	1979	1979	1979	0
668	20250123	103800	1979	1979	1979	1979	1979	0
669	20250123	103700	1979	1979	1979	1979	1979	0
670	20250123	103600	1979	1979	1979	1979	1979	0
671	20250123	103500	1979	1979	1979	1979	1979	0
672	20250123	103400	1979	1979	1979	1979	1979	0
673	20250123	103300	1979	1979	1979	1979	1979	0
674	20250123	103200	1979	1979	1979	1979	1979	0
675	20250123	103100	1979	1979	1979	1979	1979	0
676	20250123	103000	1979	1979	1979	1979	1979	0
677	20250123	102900	1979	1979	1979	1979	1979	0
678	20250123	102800	1979	1979	1979	1979	1979	0
679	20250123	102700	1979	1979	1979	1979	1979	0
680	20250123	102600	1979	1979	1979	1979	1979	0
681	20250123	102500	1979	1979	1979	1979	1979	0
682	20250123	102400	1979	1979	1979	1979	1979	0
683	20250123	102300	1979	1979	1979	1979	1979	0
684	20250123	102200	1979	1979	1979	1979	1979	0
685	20250123	102100	1979	1979	1979	1979	1979	0
686	20250123	102000	1979	1979	1979	1979	1979	0
687	20250123	101900	1979	1979	1979	1979	1979	0
688	20250123	101800	1979	1979	1979	1979	1979	0
689	20250123	101700	1979	1979	1979	1979	1979	0
690	20250123	101600	1979	1979	1979	1979	1979	0
691	20250123	101500	1979	1979	1979	1979	1979	0
692	20250123	101400	1979	1979	1979	1979	1979	0
693	20250123	101300	1979	1979	1979	1979	1979	0
694	20250123	101200	1979	1979	1979	1979	1979	0
695	20250123	101100	1979	1979	1979	1979	1979	1
696	20250123	101000	0	1973	1973	1973	1973	0
697	20250123	100900	0	1973	1973	1973	1973	0
698	20250123	100800	0	1973	1973	1973	1973	0
699	20250123	100700	0	1973	1973	1973	1973	0
700	20250123	100600	0	1973	1973	1973	1973	0
701	20250123	100500	0	1973	1973	1973	1973	0
702	20250123	100400	0	1973	1973	1973	1973	0
703	20250123	100300	0	1973	1973	1973	1973	0
704	20250123	100200	0	1973	1973	1973	1973	0
705	20250123	100100	0	1973	1973	1973	1973	0
706	20250123	100000	0	1973	1973	1973	1973	0
707	20250123	095900	0	1973	1973	1973	1973	0
708	20250123	095800	0	1973	1973	1973	1973	0
709	20250123	095700	0	1973	1973	1973	1973	0
710	20250123	095600	0	1973	1973	1973	1973	0
711	20250123	095500	0	1973	1973	1973	1973	0
712	20250123	095400	0	1973	1973	1973	1973	0
713	20250123	095300	0	1973	1973	1973	1973	0
714	20250123	095200	0	1973	1973	1973	1973	0
715	20250123	095100	0	1973	1973	1973	1973	0
716	20250123	095000	0	1973	1973	1973	1973	0
717	20250123	094900	0	1973	1973	1973	1973	0
718	20250123	094800	0	1973	1973	1973	1973	0
719	20250123	094700	0	1973	1973	1973	1973	0
720	20250123	094600	0	1973	1973	1973	1973	0
721	20250123	094500	0	1973	1973	1973	1973	0
722	20250123	094400	0	1973	1973	1973	1973	0
723	20250123	094300	0	1973	1973	1973	1973	0
724	20250123	094200	0	1973	1973	1973	1973	0
725	20250123	094100	0	1973	1973	1973	1973	0
726	20250123	094000	0	1973	1973	1973	1973	0
727	20250123	093900	0	1973	1973	1973	1973	0
728	20250123	093800	0	1973	1973	1973	1973	0
729	20250123	093700	0	1973	1973	1973	1973	0
730	20250123	093600	0	1973	1973	1973	1973	0
731	20250123	093500	0	1973	1973	1973	1973	0
732	20250123	093400	0	1973	1973	1973	1973	0
733	20250123	093300	0	1973	1973	1973	1973	0
734	20250123	093200	0	1973	1973	1973	1973	0
735	20250123	093100	0	1973	1973	1973	1973	0
736	20250123	093000	0	1973	1973	1973	1973	0
737	20250123	092900	0	1973	1973	1973	1973	0
738	20250123	092800	0	1973	1973	1973	1973	0
739	20250123	092700	0	1973	1973	1973	1973	0
740	20250123	092600	0	1973	1973	1973	1973	0
741	20250123	092500	0	1973	1973	1973	1973	0
742	20250123	092400	0	1973	1973	1973	1973	0
743	20250123	092300	0	1973	1973	1973	1973	0
744	20250123	092200	0	1973	1973	1973	1973	0
745	20250123	092100	0	1973	1973	1973	1973	0
746	20250123	092000	0	1973	1973	1973	1973	0
747	20250123	091900	0	1973	1973	1973	1973	0
748	20250123	091800	0	1973	1973	1973	1973	0
749	20250123	091700	0	1973	1973	1973	1973	0
750	20250123	091600	0	1973	1973	1973	1973	0
751	20250123	091500	0	1973	1973	1973	1973	0
752	20250123	091400	0	1973	1973	1973	1973	0
753	20250123	091300	0	1973	1973	1973	1973	0
754	20250123	091200	0	1973	1973	1973	1973	0
755	20250123	091100	0	1973	1973	1973	1973	0
756	20250123	091000	0	1973	1973	1973	1973	0
757	20250123	090900	0	1973	1973	1973	1973	0
758	20250123	090800	0	1973	1973	1973	1973	0
759	20250123	090700	0	1973	1973	1973	1973	0
760	20250123	090600	0	1973	1973	1973	1973	0
761	20250123	090500	0	1973	1973	1973	1973	0
762	20250123	090400	0	1973	1973	1973	1973	0
763	20250123	090300	0	1973	1973	1973	1973	0
764	20250123	090200	0	1973	1973	1973	1973	0
765	20250123	090100	0	1973	1973	1973	1973	0
766	20250123	090000	0	1973	1973	1973	1973	0