KissMeData/267080/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	210000	4268495	1979	1979	1979	1979	2
3	20250109	205900	4268495	1979	1979	1979	1979	0
4	20250109	205800	4268495	1979	1979	1979	1979	0
5	20250109	205700	4268495	1979	1979	1979	1979	0
6	20250109	205600	4268495	1979	1979	1979	1979	0
7	20250109	205500	4268495	1979	1979	1979	1979	0
8	20250109	205400	4268495	1979	1979	1979	1979	0
9	20250109	205300	4268495	1979	1979	1979	1979	0
10	20250109	205200	4268495	1979	1979	1979	1979	0
11	20250109	205100	4268495	1979	1979	1979	1979	0
12	20250109	205000	4268495	1979	1979	1979	1979	0
13	20250109	204900	4268495	1979	1979	1979	1979	0
14	20250109	204800	4268495	1979	1979	1979	1979	0
15	20250109	204700	4268495	1979	1979	1979	1979	0
16	20250109	204600	4268495	1979	1979	1979	1979	0
17	20250109	204500	4268495	1979	1979	1979	1979	0
18	20250109	204400	4268495	1979	1979	1979	1979	0
19	20250109	204300	4268495	1979	1979	1979	1979	0
20	20250109	204200	4268495	1979	1979	1979	1979	0
21	20250109	204100	4268495	1979	1979	1979	1979	0
22	20250109	204000	4268495	1979	1979	1979	1979	0
23	20250109	203900	4268495	1979	1979	1979	1979	0
24	20250109	203800	4268495	1979	1979	1979	1979	0
25	20250109	203700	4268495	1979	1979	1979	1979	0
26	20250109	203600	4268495	1979	1979	1979	1979	0
27	20250109	203500	4268495	1979	1979	1979	1979	0
28	20250109	203400	4268495	1979	1979	1979	1979	0
29	20250109	203300	4268495	1979	1979	1979	1979	0
30	20250109	203200	4268495	1979	1979	1979	1979	0
31	20250109	203100	4268495	1979	1979	1979	1979	0
32	20250109	203000	4268495	1979	1979	1979	1979	2
33	20250109	202900	4268495	1979	1979	1979	1979	0
34	20250109	202800	4268495	1979	1979	1979	1979	0
35	20250109	202700	4268495	1979	1979	1979	1979	0
36	20250109	202600	4268495	1979	1979	1979	1979	0
37	20250109	202500	4268495	1979	1979	1979	1979	0
38	20250109	202400	4268495	1979	1979	1979	1979	0
39	20250109	202300	4268495	1979	1979	1979	1979	0
40	20250109	202200	4268495	1979	1979	1979	1979	0
41	20250109	202100	4268495	1979	1979	1979	1979	0
42	20250109	202000	4268495	1979	1979	1979	1979	0
43	20250109	201900	4268495	1979	1979	1979	1979	0
44	20250109	201800	4268495	1979	1979	1979	1979	0
45	20250109	201700	4268495	1979	1979	1979	1979	0
46	20250109	201600	4268495	1979	1979	1979	1979	0
47	20250109	201500	4268495	1979	1979	1979	1979	0
48	20250109	201400	4268495	1979	1979	1979	1979	0
49	20250109	201300	4268495	1979	1979	1979	1979	0
50	20250109	201200	4268495	1979	1979	1979	1979	0
51	20250109	201100	4268495	1979	1979	1979	1979	0
52	20250109	201000	4268495	1979	1979	1979	1979	0
53	20250109	200900	4268495	1979	1979	1979	1979	0
54	20250109	200800	4268495	1979	1979	1979	1979	0
55	20250109	200700	4268495	1979	1979	1979	1979	0
56	20250109	200600	4268495	1979	1979	1979	1979	0
57	20250109	200500	4268495	1979	1979	1979	1979	0
58	20250109	200400	4268495	1979	1979	1979	1979	0
59	20250109	200300	4268495	1979	1979	1979	1979	0
60	20250109	200200	4268495	1979	1979	1979	1979	0
61	20250109	200100	4268495	1979	1979	1979	1979	0
62	20250109	200000	4268495	1979	1979	1979	1979	2
63	20250109	195900	4268495	1979	1979	1979	1979	0
64	20250109	195800	4268495	1979	1979	1979	1979	0
65	20250109	195700	4268495	1979	1979	1979	1979	0
66	20250109	195600	4268495	1979	1979	1979	1979	0
67	20250109	195500	4268495	1979	1979	1979	1979	0
68	20250109	195400	4268495	1979	1979	1979	1979	0
69	20250109	195300	4268495	1979	1979	1979	1979	0
70	20250109	195200	4268495	1979	1979	1979	1979	0
71	20250109	195100	4268495	1979	1979	1979	1979	0
72	20250109	195000	4268495	1979	1979	1979	1979	0
73	20250109	194900	4268495	1979	1979	1979	1979	0
74	20250109	194800	4268495	1979	1979	1979	1979	0
75	20250109	194700	4268495	1979	1979	1979	1979	0
76	20250109	194600	4268495	1979	1979	1979	1979	0
77	20250109	194500	4268495	1979	1979	1979	1979	0
78	20250109	194400	4268495	1979	1979	1979	1979	0
79	20250109	194300	4268495	1979	1979	1979	1979	0
80	20250109	194200	4268495	1979	1979	1979	1979	0
81	20250109	194100	4268495	1979	1979	1979	1979	0
82	20250109	194000	4268495	1979	1979	1979	1979	0
83	20250109	193900	4268495	1979	1979	1979	1979	0
84	20250109	193800	4268495	1979	1979	1979	1979	0
85	20250109	193700	4268495	1979	1979	1979	1979	0
86	20250109	193600	4268495	1979	1979	1979	1979	0
87	20250109	193500	4268495	1979	1979	1979	1979	0
88	20250109	193400	4268495	1979	1979	1979	1979	0
89	20250109	193300	4268495	1979	1979	1979	1979	0
90	20250109	193200	4268495	1979	1979	1979	1979	0
91	20250109	193100	4268495	1979	1979	1979	1979	0
92	20250109	193000	4268495	1979	1979	1979	1979	2
93	20250109	192900	4268495	1979	1979	1979	1979	0
94	20250109	192800	4268495	1979	1979	1979	1979	0
95	20250109	192700	4268495	1979	1979	1979	1979	0
96	20250109	192600	4268495	1979	1979	1979	1979	0
97	20250109	192500	4268495	1979	1979	1979	1979	0
98	20250109	192400	4268495	1979	1979	1979	1979	0
99	20250109	192300	4268495	1979	1979	1979	1979	0
100	20250109	192200	4268495	1979	1979	1979	1979	0
101	20250109	192100	4268495	1979	1979	1979	1979	0
102	20250109	192000	4268495	1979	1979	1979	1979	0
103	20250109	191900	4268495	1979	1979	1979	1979	0
104	20250109	191800	4268495	1979	1979	1979	1979	0
105	20250109	191700	4268495	1979	1979	1979	1979	0
106	20250109	191600	4268495	1979	1979	1979	1979	0
107	20250109	191500	4268495	1979	1979	1979	1979	0
108	20250109	191400	4268495	1979	1979	1979	1979	0
109	20250109	191300	4268495	1979	1979	1979	1979	0
110	20250109	191200	4268495	1979	1979	1979	1979	0
111	20250109	191100	4268495	1979	1979	1979	1979	0
112	20250109	191000	4268495	1979	1979	1979	1979	0
113	20250109	190900	4268495	1979	1979	1979	1979	0
114	20250109	190800	4268495	1979	1979	1979	1979	0
115	20250109	190700	4268495	1979	1979	1979	1979	0
116	20250109	190600	4268495	1979	1979	1979	1979	0
117	20250109	190500	4268495	1979	1979	1979	1979	0
118	20250109	190400	4268495	1979	1979	1979	1979	0
119	20250109	190300	4268495	1979	1979	1979	1979	0
120	20250109	190200	4268495	1979	1979	1979	1979	0
121	20250109	190100	4268495	1979	1979	1979	1979	0
122	20250109	190000	4268495	1979	1979	1979	1979	2
123	20250109	185900	4268495	1979	1979	1979	1979	0
124	20250109	185800	4268495	1979	1979	1979	1979	0
125	20250109	185700	4268495	1979	1979	1979	1979	0
126	20250109	185600	4268495	1979	1979	1979	1979	0
127	20250109	185500	4268495	1979	1979	1979	1979	0
128	20250109	185400	4268495	1979	1979	1979	1979	0
129	20250109	185300	4268495	1979	1979	1979	1979	0
130	20250109	185200	4268495	1979	1979	1979	1979	0
131	20250109	185100	4268495	1979	1979	1979	1979	0
132	20250109	185000	4268495	1979	1979	1979	1979	0
133	20250109	184900	4268495	1979	1979	1979	1979	0
134	20250109	184800	4268495	1979	1979	1979	1979	0
135	20250109	184700	4268495	1979	1979	1979	1979	0
136	20250109	184600	4268495	1979	1979	1979	1979	0
137	20250109	184500	4268495	1979	1979	1979	1979	0
138	20250109	184400	4268495	1979	1979	1979	1979	0
139	20250109	184300	4268495	1979	1979	1979	1979	0
140	20250109	184200	4268495	1979	1979	1979	1979	0
141	20250109	184100	4268495	1979	1979	1979	1979	0
142	20250109	184000	4268495	1979	1979	1979	1979	0
143	20250109	183900	4268495	1979	1979	1979	1979	0
144	20250109	183800	4268495	1979	1979	1979	1979	0
145	20250109	183700	4268495	1979	1979	1979	1979	0
146	20250109	183600	4268495	1979	1979	1979	1979	0
147	20250109	183500	4268495	1979	1979	1979	1979	0
148	20250109	183400	4268495	1979	1979	1979	1979	0
149	20250109	183300	4268495	1979	1979	1979	1979	0
150	20250109	183200	4268495	1979	1979	1979	1979	0
151	20250109	183100	4268495	1979	1979	1979	1979	0
152	20250109	183000	4268495	1979	1979	1979	1979	2
153	20250109	182900	4268495	1979	1979	1979	1979	0
154	20250109	182800	4268495	1979	1979	1979	1979	0
155	20250109	182700	4268495	1979	1979	1979	1979	0
156	20250109	182600	4268495	1979	1979	1979	1979	0
157	20250109	182500	4268495	1979	1979	1979	1979	0
158	20250109	182400	4268495	1979	1979	1979	1979	0
159	20250109	182300	4268495	1979	1979	1979	1979	0
160	20250109	182200	4268495	1979	1979	1979	1979	0
161	20250109	182100	4268495	1979	1979	1979	1979	0
162	20250109	182000	4268495	1979	1979	1979	1979	0
163	20250109	181900	4268495	1979	1979	1979	1979	0
164	20250109	181800	4268495	1979	1979	1979	1979	0
165	20250109	181700	4268495	1979	1979	1979	1979	0
166	20250109	181600	4268495	1979	1979	1979	1979	0
167	20250109	181500	4268495	1979	1979	1979	1979	0
168	20250109	181400	4268495	1979	1979	1979	1979	0
169	20250109	181300	4268495	1979	1979	1979	1979	0
170	20250109	181200	4268495	1979	1979	1979	1979	0
171	20250109	181100	4268495	1979	1979	1979	1979	0
172	20250109	181000	4268495	1979	1979	1979	1979	0
173	20250109	180900	4268495	1979	1979	1979	1979	0
174	20250109	180800	4268495	1979	1979	1979	1979	0
175	20250109	180700	4268495	1979	1979	1979	1979	0
176	20250109	180600	4268495	1979	1979	1979	1979	0
177	20250109	180500	4268495	1979	1979	1979	1979	0
178	20250109	180400	4268495	1979	1979	1979	1979	0
179	20250109	180300	4268495	1979	1979	1979	1979	0
180	20250109	180200	4268495	1979	1979	1979	1979	0
181	20250109	180100	4268495	1979	1979	1979	1979	0
182	20250109	180000	4268495	1979	1979	1979	1979	2
183	20250109	175900	4268495	1979	1979	1979	1979	0
184	20250109	175800	4268495	1979	1979	1979	1979	0
185	20250109	175700	4268495	1979	1979	1979	1979	0
186	20250109	175600	4268495	1979	1979	1979	1979	0
187	20250109	175500	4268495	1979	1979	1979	1979	0
188	20250109	175400	4268495	1979	1979	1979	1979	0
189	20250109	175300	4268495	1979	1979	1979	1979	0
190	20250109	175200	4268495	1979	1979	1979	1979	0
191	20250109	175100	4268495	1979	1979	1979	1979	0
192	20250109	175000	4268495	1979	1979	1979	1979	0
193	20250109	174900	4268495	1979	1979	1979	1979	0
194	20250109	174800	4268495	1979	1979	1979	1979	0
195	20250109	174700	4268495	1979	1979	1979	1979	0
196	20250109	174600	4268495	1979	1979	1979	1979	0
197	20250109	174500	4268495	1979	1979	1979	1979	0
198	20250109	174400	4268495	1979	1979	1979	1979	0
199	20250109	174300	4268495	1979	1979	1979	1979	0
200	20250109	174200	4268495	1979	1979	1979	1979	0
201	20250109	174100	4268495	1979	1979	1979	1979	0
202	20250109	174000	4268495	1979	1979	1979	1979	0
203	20250109	173900	4268495	1979	1979	1979	1979	0
204	20250109	173800	4268495	1979	1979	1979	1979	0
205	20250109	173700	4268495	1979	1979	1979	1979	0
206	20250109	173600	4268495	1979	1979	1979	1979	0
207	20250109	173500	4268495	1979	1979	1979	1979	0
208	20250109	173400	4268495	1979	1979	1979	1979	0
209	20250109	173300	4268495	1979	1979	1979	1979	0
210	20250109	173200	4268495	1979	1979	1979	1979	0
211	20250109	173100	4268495	1979	1979	1979	1979	0
212	20250109	173000	4268495	1979	1979	1979	1979	2
213	20250109	172900	4268495	1979	1979	1979	1979	0
214	20250109	172800	4268495	1979	1979	1979	1979	0
215	20250109	172700	4268495	1979	1979	1979	1979	0
216	20250109	172600	4268495	1979	1979	1979	1979	0
217	20250109	172500	4268495	1979	1979	1979	1979	0
218	20250109	172400	4268495	1979	1979	1979	1979	0
219	20250109	172300	4268495	1979	1979	1979	1979	0
220	20250109	172200	4268495	1979	1979	1979	1979	0
221	20250109	172100	4268495	1979	1979	1979	1979	0
222	20250109	172000	4268495	1979	1979	1979	1979	0
223	20250109	171900	4268495	1979	1979	1979	1979	0
224	20250109	171800	4268495	1979	1979	1979	1979	0
225	20250109	171700	4268495	1979	1979	1979	1979	0
226	20250109	171600	4268495	1979	1979	1979	1979	0
227	20250109	171500	4268495	1979	1979	1979	1979	0
228	20250109	171400	4268495	1979	1979	1979	1979	0
229	20250109	171300	4268495	1979	1979	1979	1979	0
230	20250109	171200	4268495	1979	1979	1979	1979	0
231	20250109	171100	4268495	1979	1979	1979	1979	0
232	20250109	171000	4268495	1979	1979	1979	1979	0
233	20250109	170900	4268495	1979	1979	1979	1979	0
234	20250109	170800	4268495	1979	1979	1979	1979	0
235	20250109	170700	4268495	1979	1979	1979	1979	0
236	20250109	170600	4268495	1979	1979	1979	1979	0
237	20250109	170500	4268495	1979	1979	1979	1979	0
238	20250109	170400	4268495	1979	1979	1979	1979	0
239	20250109	170300	4268495	1979	1979	1979	1979	0
240	20250109	170200	4268495	1979	1979	1979	1979	0
241	20250109	170100	4268495	1979	1979	1979	1979	0
242	20250109	170000	4268495	1979	1979	1979	1979	2
243	20250109	165900	4268495	1979	1979	1979	1979	0
244	20250109	165800	4268495	1979	1979	1979	1979	0
245	20250109	165700	4268495	1979	1979	1979	1979	0
246	20250109	165600	4268495	1979	1979	1979	1979	0
247	20250109	165500	4268495	1979	1979	1979	1979	0
248	20250109	165400	4268495	1979	1979	1979	1979	0
249	20250109	165300	4268495	1979	1979	1979	1979	0
250	20250109	165200	4268495	1979	1979	1979	1979	0
251	20250109	165100	4268495	1979	1979	1979	1979	0
252	20250109	165000	4268495	1979	1979	1979	1979	0
253	20250109	164900	4268495	1979	1979	1979	1979	0
254	20250109	164800	4268495	1979	1979	1979	1979	0
255	20250109	164700	4268495	1979	1979	1979	1979	0
256	20250109	164600	4268495	1979	1979	1979	1979	0
257	20250109	164500	4268495	1979	1979	1979	1979	0
258	20250109	164400	4268495	1979	1979	1979	1979	0
259	20250109	164300	4268495	1979	1979	1979	1979	0
260	20250109	164200	4268495	1979	1979	1979	1979	0
261	20250109	164100	4268495	1979	1979	1979	1979	0
262	20250109	164000	4268495	1979	1979	1979	1979	0
263	20250109	163900	4268495	1979	1979	1979	1979	0
264	20250109	163800	4268495	1979	1979	1979	1979	0
265	20250109	163700	4268495	1979	1979	1979	1979	0
266	20250109	163600	4268495	1979	1979	1979	1979	0
267	20250109	163500	4268495	1979	1979	1979	1979	0
268	20250109	163400	4268495	1979	1979	1979	1979	0
269	20250109	163300	4268495	1979	1979	1979	1979	0
270	20250109	163200	4268495	1979	1979	1979	1979	0
271	20250109	163100	4268495	1979	1979	1979	1979	0
272	20250109	163000	4268495	1979	1979	1979	1979	2
273	20250109	162900	4268495	1979	1979	1979	1979	0
274	20250109	162800	4268495	1979	1979	1979	1979	0
275	20250109	162700	4268495	1979	1979	1979	1979	0
276	20250109	162600	4268495	1979	1979	1979	1979	0
277	20250109	162500	4268495	1979	1979	1979	1979	0
278	20250109	162400	4268495	1979	1979	1979	1979	0
279	20250109	162300	4268495	1979	1979	1979	1979	0
280	20250109	162200	4268495	1979	1979	1979	1979	0
281	20250109	162100	4268495	1979	1979	1979	1979	0
282	20250109	162000	4268495	1979	1979	1979	1979	0
283	20250109	161900	4268495	1979	1979	1979	1979	0
284	20250109	161800	4268495	1979	1979	1979	1979	0
285	20250109	161700	4268495	1979	1979	1979	1979	0
286	20250109	161600	4268495	1979	1979	1979	1979	0
287	20250109	161500	4268495	1979	1979	1979	1979	0
288	20250109	161400	4268495	1979	1979	1979	1979	0
289	20250109	161300	4268495	1979	1979	1979	1979	0
290	20250109	161200	4268495	1979	1979	1979	1979	0
291	20250109	161100	4268495	1979	1979	1979	1979	0
292	20250109	161000	4268495	1979	1979	1979	1979	0
293	20250109	160900	4268495	1979	1979	1979	1979	0
294	20250109	160800	4268495	1979	1979	1979	1979	0
295	20250109	160700	4268495	1979	1979	1979	1979	0
296	20250109	160600	4268495	1979	1979	1979	1979	0
297	20250109	160500	4268495	1979	1979	1979	1979	0
298	20250109	160400	4268495	1979	1979	1979	1979	0
299	20250109	160300	4268495	1979	1979	1979	1979	0
300	20250109	160200	4268495	1979	1979	1979	1979	0
301	20250109	160100	4268495	1979	1979	1979	1979	0
302	20250109	160000	4268495	1979	1979	1979	1979	2
303	20250109	155900	4268495	1979	1979	1979	1979	0
304	20250109	155800	4268495	1979	1979	1979	1979	0
305	20250109	155700	4268495	1979	1979	1979	1979	0
306	20250109	155600	4268495	1979	1979	1979	1979	0
307	20250109	155500	4268495	1979	1979	1979	1979	0
308	20250109	155400	4268495	1979	1979	1979	1979	0
309	20250109	155300	4268495	1979	1979	1979	1979	0
310	20250109	155200	4268495	1979	1979	1979	1979	0
311	20250109	155100	4268495	1979	1979	1979	1979	0
312	20250109	155000	4268495	1979	1979	1979	1979	0
313	20250109	154900	4268495	1979	1979	1979	1979	0
314	20250109	154800	4268495	1979	1979	1979	1979	0
315	20250109	154700	4268495	1979	1979	1979	1979	0
316	20250109	154600	4268495	1979	1979	1979	1979	0
317	20250109	154500	4268495	1979	1979	1979	1979	0
318	20250109	154400	4268495	1979	1979	1979	1979	0
319	20250109	154300	4268495	1979	1979	1979	1979	0
320	20250109	154200	4268495	1979	1979	1979	1979	0
321	20250109	154100	4268495	1979	1979	1979	1979	0
322	20250109	154000	4268495	1979	1979	1979	1979	0
323	20250109	153900	4268495	1979	1979	1979	1979	0
324	20250109	153800	4268495	1979	1979	1979	1979	0
325	20250109	153700	4268495	1979	1979	1979	1979	0
326	20250109	153600	4268495	1979	1979	1979	1979	0
327	20250109	153500	4268495	1979	1979	1979	1979	0
328	20250109	153400	4268495	1979	1979	1979	1979	0
329	20250109	153300	4268495	1979	1979	1979	1979	0
330	20250109	153200	4268495	1979	1979	1979	1979	0
331	20250109	153100	4268495	1979	1979	1979	1979	0
332	20250109	153000	4268495	1979	1979	1979	1979	2
333	20250109	152900	4268495	1979	1979	1979	1979	0
334	20250109	152800	4268495	1979	1979	1979	1979	0
335	20250109	152700	4268495	1979	1979	1979	1979	0
336	20250109	152600	4268495	1979	1979	1979	1979	0
337	20250109	152500	4268495	1979	1979	1979	1979	0
338	20250109	152400	4268495	1979	1979	1979	1979	0
339	20250109	152300	4268495	1979	1979	1979	1979	0
340	20250109	152200	4268495	1979	1979	1979	1979	0
341	20250109	152100	4268495	1979	1979	1979	1979	0
342	20250109	152000	4268495	1979	1979	1979	1979	0
343	20250109	151900	4268495	1979	1979	1979	1979	0
344	20250109	151800	4268495	1979	1979	1979	1979	0
345	20250109	151700	4268495	1979	1979	1979	1979	0
346	20250109	151600	4268495	1979	1979	1979	1979	0
347	20250109	151500	4268495	1979	1979	1979	1979	0
348	20250109	151400	4268495	1979	1979	1979	1979	0
349	20250109	151300	4268495	1979	1979	1979	1979	0
350	20250109	151200	4268495	1979	1979	1979	1979	0
351	20250109	151100	4268495	1979	1979	1979	1979	0
352	20250109	151000	4268495	1979	1979	1979	1979	0
353	20250109	150900	4268495	1979	1979	1979	1979	0
354	20250109	150800	4268495	1979	1979	1979	1979	0
355	20250109	150700	4268495	1979	1979	1979	1979	0
356	20250109	150600	4268495	1979	1979	1979	1979	0
357	20250109	150500	4268495	1979	1979	1979	1979	0
358	20250109	150400	4268495	1979	1979	1979	1979	0
359	20250109	150300	4268495	1979	1979	1979	1979	0
360	20250109	150200	4268495	1979	1979	1979	1979	0
361	20250109	150100	4268495	1979	1979	1979	1979	0
362	20250109	150000	4268495	1979	1979	1979	1979	0
363	20250109	145900	4268495	1979	1979	1979	1979	0
364	20250109	145800	4268495	1979	1979	1979	1979	0
365	20250109	145700	4268495	1979	1979	1979	1979	0
366	20250109	145600	4268495	1979	1979	1979	1979	0
367	20250109	145500	4268495	1979	1979	1979	1979	0
368	20250109	145400	4268495	1979	1979	1979	1979	0
369	20250109	145300	4268495	1979	1979	1979	1979	0
370	20250109	145200	4268495	1979	1979	1979	1979	0
371	20250109	145100	4268495	1979	1979	1979	1979	0
372	20250109	145000	4268495	1979	1979	1979	1979	0
373	20250109	144900	4268495	1979	1979	1979	1979	0
374	20250109	144800	4268495	1979	1979	1979	1979	0
375	20250109	144700	4268495	1979	1979	1979	1979	0
376	20250109	144600	4268495	1979	1979	1979	1979	0
377	20250109	144500	4268495	1979	1979	1979	1979	0
378	20250109	144400	4268495	1979	1979	1979	1979	0
379	20250109	144300	4268495	1979	1979	1979	1979	0
380	20250109	144200	4268495	1979	1979	1979	1979	0
381	20250109	144100	4268495	1979	1979	1979	1979	0
382	20250109	144000	4268495	1979	1979	1979	1979	0
383	20250109	143900	4268495	1979	1979	1979	1979	0
384	20250109	143800	4268495	1979	1979	1979	1979	0
385	20250109	143700	4268495	1979	1979	1979	1979	0
386	20250109	143600	4268495	1979	1979	1979	1979	0
387	20250109	143500	4268495	1979	1979	1979	1979	0
388	20250109	143400	4268495	1979	1979	1979	1979	0
389	20250109	143300	4268495	1979	1979	1979	1979	0
390	20250109	143200	4268495	1979	1979	1979	1979	0
391	20250109	143100	4268495	1979	1979	1979	1979	0
392	20250109	143000	4268495	1979	1979	1979	1979	0
393	20250109	142900	4268495	1979	1979	1979	1979	0
394	20250109	142800	4268495	1979	1979	1979	1979	0
395	20250109	142700	4268495	1979	1979	1979	1979	0
396	20250109	142600	4268495	1979	1979	1979	1979	0
397	20250109	142500	4268495	1979	1979	1979	1979	0
398	20250109	142400	4268495	1979	1979	1979	1979	0
399	20250109	142300	4268495	1979	1979	1979	1979	0
400	20250109	142200	4268495	1979	1979	1979	1979	0
401	20250109	142100	4268495	1979	1979	1979	1979	0
402	20250109	142000	4268495	1979	1979	1979	1979	0
403	20250109	141900	4268495	1979	1979	1979	1979	0
404	20250109	141800	4268495	1979	1979	1979	1979	0
405	20250109	141700	4268495	1979	1979	1979	1979	0
406	20250109	141600	4268495	1979	1979	1979	1979	0
407	20250109	141500	4268495	1979	1979	1979	1979	0
408	20250109	141400	4268495	1979	1979	1979	1979	0
409	20250109	141300	4268495	1979	1979	1979	1979	0
410	20250109	141200	4268495	1979	1979	1979	1979	0
411	20250109	141100	4268495	1979	1979	1979	1979	0
412	20250109	141000	4268495	1979	1979	1979	1979	0
413	20250109	140900	4268495	1979	1979	1979	1979	0
414	20250109	140800	4268495	1979	1979	1979	1979	0
415	20250109	140700	4268495	1979	1979	1979	1979	0
416	20250109	140600	4268495	1979	1979	1979	1979	0
417	20250109	140500	4268495	1979	1979	1979	1979	0
418	20250109	140400	4268495	1979	1979	1979	1979	0
419	20250109	140300	4268495	1979	1979	1979	1979	0
420	20250109	140200	4268495	1979	1979	1979	1979	0
421	20250109	140100	4268495	1979	1979	1979	1979	0
422	20250109	140000	4268495	1979	1979	1979	1979	0
423	20250109	135900	4268495	1979	1979	1979	1979	0
424	20250109	135800	4268495	1979	1979	1979	1979	0
425	20250109	135700	4268495	1979	1979	1979	1979	0
426	20250109	135600	4268495	1979	1979	1979	1979	0
427	20250109	135500	4268495	1979	1979	1979	1979	0
428	20250109	135400	4268495	1979	1979	1979	1979	0
429	20250109	135300	4268495	1979	1979	1979	1979	0
430	20250109	135200	4268495	1979	1979	1979	1979	0
431	20250109	135100	4268495	1979	1979	1979	1979	0
432	20250109	135000	4268495	1979	1979	1979	1979	0
433	20250109	134900	4268495	1979	1979	1979	1979	0
434	20250109	134800	4268495	1979	1979	1979	1979	0
435	20250109	134700	4268495	1979	1979	1979	1979	0
436	20250109	134600	4268495	1979	1979	1979	1979	0
437	20250109	134500	4268495	1979	1979	1979	1979	0
438	20250109	134400	4268495	1979	1979	1979	1979	0
439	20250109	134300	4268495	1979	1979	1979	1979	0
440	20250109	134200	4268495	1979	1979	1979	1979	0
441	20250109	134100	4268495	1979	1979	1979	1979	0
442	20250109	134000	4268495	1979	1979	1979	1979	0
443	20250109	133900	4268495	1979	1979	1979	1979	0
444	20250109	133800	4268495	1979	1979	1979	1979	0
445	20250109	133700	4268495	1979	1979	1979	1979	0
446	20250109	133600	4268495	1979	1979	1979	1979	0
447	20250109	133500	4268495	1979	1979	1979	1979	0
448	20250109	133400	4268495	1979	1979	1979	1979	0
449	20250109	133300	4268495	1979	1979	1979	1979	0
450	20250109	133200	4268495	1979	1979	1979	1979	0
451	20250109	133100	4268495	1979	1979	1979	1979	0
452	20250109	133000	4268495	1979	1979	1979	1979	0
453	20250109	132900	4268495	1979	1979	1979	1979	0
454	20250109	132800	4268495	1979	1979	1979	1979	0
455	20250109	132700	4268495	1979	1979	1979	1979	0
456	20250109	132600	4268495	1979	1979	1979	1979	0
457	20250109	132500	4268495	1979	1979	1979	1979	0
458	20250109	132400	4268495	1979	1979	1979	1979	0
459	20250109	132300	4268495	1979	1979	1979	1979	0
460	20250109	132200	4268495	1979	1979	1979	1979	0
461	20250109	132100	4268495	1979	1979	1979	1979	0
462	20250109	132000	4268495	1979	1979	1979	1979	0
463	20250109	131900	4268495	1979	1979	1979	1979	0
464	20250109	131800	4268495	1979	1979	1979	1979	0
465	20250109	131700	4268495	1979	1979	1979	1979	0
466	20250109	131600	4268495	1979	1979	1979	1979	0
467	20250109	131500	4268495	1979	1979	1979	1979	0
468	20250109	131400	4268495	1979	1979	1979	1979	0
469	20250109	131300	4268495	1979	1979	1979	1979	0
470	20250109	131200	4268495	1979	1979	1979	1979	0
471	20250109	131100	4268495	1979	1979	1979	1979	0
472	20250109	131000	4268495	1979	1979	1979	1979	0
473	20250109	130900	4268495	1979	1979	1979	1979	0
474	20250109	130800	4268495	1979	1979	1979	1979	0
475	20250109	130700	4268495	1979	1979	1979	1979	0
476	20250109	130600	4268495	1979	1979	1979	1979	0
477	20250109	130500	4268495	1979	1979	1979	1979	0
478	20250109	130400	4268495	1979	1979	1979	1979	0
479	20250109	130300	4268495	1979	1979	1979	1979	0
480	20250109	130200	4268495	1979	1979	1979	1979	0
481	20250109	130100	4268495	1979	1979	1979	1979	0
482	20250109	130000	4268495	1979	1979	1979	1979	0
483	20250109	125900	4268495	1979	1979	1979	1979	0
484	20250109	125800	4268495	1979	1979	1979	1979	0
485	20250109	125700	4268495	1979	1979	1979	1979	0
486	20250109	125600	4268495	1979	1979	1979	1979	0
487	20250109	125500	4268495	1979	1979	1979	1979	0
488	20250109	125400	4268495	1979	1979	1979	1979	0
489	20250109	125300	4268495	1979	1979	1979	1979	0
490	20250109	125200	4268495	1979	1979	1979	1979	0
491	20250109	125100	4268495	1979	1979	1979	1979	0
492	20250109	125000	4268495	1979	1979	1979	1979	0
493	20250109	124900	4268495	1979	1979	1979	1979	0
494	20250109	124800	4268495	1979	1979	1979	1979	0
495	20250109	124700	4268495	1979	1979	1979	1979	0
496	20250109	124600	4268495	1979	1979	1979	1979	0
497	20250109	124500	4268495	1979	1979	1979	1979	0
498	20250109	124400	4268495	1979	1979	1979	1979	0
499	20250109	124300	4268495	1979	1979	1979	1979	0
500	20250109	124200	4268495	1979	1979	1979	1979	0
501	20250109	124100	4268495	1979	1979	1979	1979	0
502	20250109	124000	4268495	1979	1979	1979	1979	0
503	20250109	123900	4268495	1979	1979	1979	1979	0
504	20250109	123800	4268495	1979	1979	1979	1979	0
505	20250109	123700	4268495	1979	1979	1979	1979	0
506	20250109	123600	4268495	1979	1979	1979	1979	0
507	20250109	123500	4268495	1979	1979	1979	1979	0
508	20250109	123400	4268495	1979	1979	1979	1979	0
509	20250109	123300	4268495	1979	1979	1979	1979	0
510	20250109	123200	4268495	1979	1979	1979	1979	0
511	20250109	123100	4268495	1979	1979	1979	1979	0
512	20250109	123000	4268495	1979	1979	1979	1979	0
513	20250109	122900	4268495	1979	1979	1979	1979	0
514	20250109	122800	4268495	1979	1979	1979	1979	0
515	20250109	122700	4268495	1979	1979	1979	1979	0
516	20250109	122600	4268495	1979	1979	1979	1979	0
517	20250109	122500	4268495	1979	1979	1979	1979	0
518	20250109	122400	4268495	1979	1979	1979	1979	0
519	20250109	122300	4268495	1979	1979	1979	1979	0
520	20250109	122200	4268495	1979	1979	1979	1979	0
521	20250109	122100	4268495	1979	1979	1979	1979	0
522	20250109	122000	4268495	1979	1979	1979	1979	0
523	20250109	121900	4268495	1979	1979	1979	1979	0
524	20250109	121800	4268495	1979	1979	1979	1979	0
525	20250109	121700	4268495	1979	1979	1979	1979	0
526	20250109	121600	4268495	1979	1979	1979	1979	0
527	20250109	121500	4268495	1979	1979	1979	1979	0
528	20250109	121400	4268495	1979	1979	1979	1979	0
529	20250109	121300	4268495	1979	1979	1979	1979	0
530	20250109	121200	4268495	1979	1979	1979	1979	0
531	20250109	121100	4268495	1979	1979	1979	1979	0
532	20250109	121000	4268495	1979	1979	1979	1979	0
533	20250109	120900	4268495	1979	1979	1979	1979	0
534	20250109	120800	4268495	1979	1979	1979	1979	0
535	20250109	120700	4268495	1979	1979	1979	1979	0
536	20250109	120600	4268495	1979	1979	1979	1979	0
537	20250109	120500	4268495	1979	1979	1979	1979	0
538	20250109	120400	4268495	1979	1979	1979	1979	0
539	20250109	120300	4268495	1979	1979	1979	1979	0
540	20250109	120200	4268495	1979	1979	1979	1979	0
541	20250109	120100	4268495	1979	1979	1979	1979	0
542	20250109	120000	4268495	1979	1979	1979	1979	0
543	20250109	115900	4268495	1979	1979	1979	1979	0
544	20250109	115800	4268495	1979	1979	1979	1979	0
545	20250109	115700	4268495	1979	1979	1979	1979	0
546	20250109	115600	4268495	1979	1979	1979	1979	0
547	20250109	115500	4268495	1979	1979	1979	1979	0
548	20250109	115400	4268495	1979	1979	1979	1979	0
549	20250109	115300	4268495	1979	1979	1979	1979	0
550	20250109	115200	4268495	1979	1979	1979	1979	0
551	20250109	115100	4268495	1979	1979	1979	1979	0
552	20250109	115000	4268495	1979	1979	1979	1979	0
553	20250109	114900	4268495	1979	1979	1979	1979	0
554	20250109	114800	4268495	1979	1979	1979	1979	0
555	20250109	114700	4268495	1979	1979	1979	1979	0
556	20250109	114600	4268495	1979	1979	1979	1979	0
557	20250109	114500	4268495	1979	1979	1979	1979	0
558	20250109	114400	4268495	1979	1979	1979	1979	0
559	20250109	114300	4268495	1979	1979	1979	1979	0
560	20250109	114200	4268495	1979	1979	1979	1979	0
561	20250109	114100	4268495	1979	1979	1979	1979	0
562	20250109	114000	4268495	1979	1979	1979	1979	0
563	20250109	113900	4268495	1979	1979	1979	1979	0
564	20250109	113800	4268495	1979	1979	1979	1979	0
565	20250109	113700	4268495	1979	1979	1979	1979	0
566	20250109	113600	4268495	1979	1979	1979	1979	0
567	20250109	113500	4268495	1979	1979	1979	1979	0
568	20250109	113400	4268495	1979	1979	1979	1979	0
569	20250109	113300	4268495	1979	1979	1979	1979	0
570	20250109	113200	4268495	1979	1979	1979	1979	0
571	20250109	113100	4268495	1979	1979	1979	1979	0
572	20250109	113000	4268495	1979	1979	1979	1979	0
573	20250109	112900	4268495	1979	1979	1979	1979	0
574	20250109	112800	4268495	1979	1979	1979	1979	0
575	20250109	112700	4268495	1979	1979	1979	1979	0
576	20250109	112600	4268495	1979	1979	1979	1979	0
577	20250109	112500	4268495	1979	1979	1979	1979	0
578	20250109	112400	4268495	1979	1979	1979	1979	0
579	20250109	112300	4268495	1979	1979	1979	1979	0
580	20250109	112200	4268495	1979	1979	1979	1979	0
581	20250109	112100	4268495	1979	1979	1979	1979	0
582	20250109	112000	4268495	1979	1979	1979	1979	0
583	20250109	111900	4268495	1979	1979	1979	1979	0
584	20250109	111800	4268495	1979	1979	1979	1979	0
585	20250109	111700	4268495	1979	1979	1979	1979	0
586	20250109	111600	4268495	1979	1979	1979	1979	0
587	20250109	111500	4268495	1979	1979	1979	1979	0
588	20250109	111400	4268495	1979	1979	1979	1979	0
589	20250109	111300	4268495	1979	1979	1979	1979	0
590	20250109	111200	4268495	1979	1979	1979	1979	0
591	20250109	111100	4268495	1979	1979	1979	1979	0
592	20250109	111000	4268495	1979	1979	1979	1979	0
593	20250109	110900	4268495	1979	1979	1979	1979	0
594	20250109	110800	4268495	1979	1979	1979	1979	2
595	20250109	110700	4264537	1856	1856	1856	1856	0
596	20250109	110600	4264537	1856	1856	1856	1856	0
597	20250109	110500	4264537	1856	1856	1856	1856	0
598	20250109	110400	4264537	1856	1900	1900	1856	72
599	20250109	110300	4130817	1980	1980	1980	1980	0
600	20250109	110200	4130817	1980	1980	1980	1980	0
601	20250109	110100	4130817	1980	1980	1980	1980	0
602	20250109	110000	4130817	1980	1980	1980	1980	0
603	20250109	105900	4130817	1980	1980	1980	1980	0
604	20250109	105800	4130817	1980	1980	1980	1980	0
605	20250109	105700	4130817	1980	1980	1980	1980	0
606	20250109	105600	4130817	1980	1980	1980	1980	0
607	20250109	105500	4130817	1980	1980	1980	1980	0
608	20250109	105400	4130817	1980	1980	1980	1980	0
609	20250109	105300	4130817	1980	1980	1980	1980	0
610	20250109	105200	4130817	1980	1980	1980	1980	0
611	20250109	105100	4130817	1980	1980	1980	1980	0
612	20250109	105000	4130817	1980	1980	1980	1980	0
613	20250109	104900	4130817	1980	1980	1980	1980	0
614	20250109	104800	4130817	1980	1980	1980	1980	0
615	20250109	104700	4130817	1980	1980	1980	1980	0
616	20250109	104600	4130817	1980	1980	1980	1980	0
617	20250109	104500	4130817	1980	1980	1980	1980	0
618	20250109	104400	4130817	1980	1980	1980	1980	0
619	20250109	104300	4130817	1980	1980	1980	1980	0
620	20250109	104200	4130817	1980	1980	1980	1980	0
621	20250109	104100	4130817	1980	1980	1980	1980	0
622	20250109	104000	4130817	1980	1980	1980	1980	0
623	20250109	103900	4130817	1980	1980	1980	1980	0
624	20250109	103800	4130817	1980	1980	1980	1980	0
625	20250109	103700	4130817	1980	1980	1980	1980	0
626	20250109	103600	4130817	1980	1980	1980	1980	0
627	20250109	103500	4130817	1980	1980	1980	1980	0
628	20250109	103400	4130817	1980	1980	1980	1980	0
629	20250109	103300	4130817	1980	1980	1980	1980	0
630	20250109	103200	4130817	1980	1980	1980	1980	0
631	20250109	103100	4130817	1980	1980	1980	1980	0
632	20250109	103000	4130817	1980	1980	1980	1980	0
633	20250109	102900	4130817	1980	1980	1980	1980	0
634	20250109	102800	4130817	1980	1980	1980	1980	0
635	20250109	102700	4130817	1980	1980	1980	1980	0
636	20250109	102600	4130817	1980	1980	1980	1980	0
637	20250109	102500	4130817	1980	1980	1980	1980	0
638	20250109	102400	4130817	1980	1980	1980	1980	0
639	20250109	102300	4130817	1980	1980	1980	1980	0
640	20250109	102200	4130817	1980	1980	1980	1980	0
641	20250109	102100	4130817	1980	1980	1980	1980	0
642	20250109	102000	4130817	1980	1980	1980	1980	0
643	20250109	101900	4130817	1980	1980	1980	1980	0
644	20250109	101800	4130817	1980	1980	1980	1980	0
645	20250109	101700	4130817	1980	1980	1980	1980	0
646	20250109	101600	4130817	1980	1980	1980	1980	0
647	20250109	101500	4130817	1980	1980	1980	1980	0
648	20250109	101400	4130817	1980	1980	1980	1980	0
649	20250109	101300	4130817	1980	1980	1980	1980	0
650	20250109	101200	4130817	1980	1980	1980	1980	0
651	20250109	101100	4130817	1980	1980	1980	1980	0
652	20250109	101000	4130817	1980	1980	1980	1980	0
653	20250109	100900	4130817	1980	1980	1980	1980	0
654	20250109	100800	4130817	1980	1980	1980	1980	0
655	20250109	100700	4130817	1980	1980	1980	1980	0
656	20250109	100600	4130817	1980	1980	1980	1980	0
657	20250109	100500	4130817	1980	1980	1980	1980	0
658	20250109	100400	4130817	1980	1980	1980	1980	0
659	20250109	100300	4130817	1980	1980	1980	1980	0
660	20250109	100200	4130817	1980	1980	1980	1980	0
661	20250109	100100	4130817	1980	1980	1980	1980	0
662	20250109	100000	4130817	1980	1980	1980	1980	0
663	20250109	095900	4130817	1980	1980	1980	1980	5
664	20250109	095800	4120917	1900	1900	1900	1900	0
665	20250109	095700	4120917	1900	1900	1900	1900	0
666	20250109	095600	4120917	1900	1900	1900	1900	0
667	20250109	095500	4120917	1900	1901	1901	1900	1065
668	20250109	095400	2097317	2000	2000	2000	2000	0
669	20250109	095300	2097317	2000	2000	2000	2000	0
670	20250109	095200	2097317	2000	2000	2000	2000	0
671	20250109	095100	2097317	2000	2000	2000	2000	0
672	20250109	095000	2097317	2000	2000	2000	2000	0
673	20250109	094900	2097317	2000	2000	2000	2000	0
674	20250109	094800	2097317	2000	2000	2000	2000	0
675	20250109	094700	2097317	2000	2000	2000	2000	0
676	20250109	094600	2097317	2000	2000	2000	2000	0
677	20250109	094500	2097317	2000	2000	2000	2000	0
678	20250109	094400	2097317	2000	2000	2000	2000	0
679	20250109	094300	2097317	2000	2000	2000	2000	0
680	20250109	094200	2097317	2000	2000	2000	2000	0
681	20250109	094100	2097317	2000	2000	2000	2000	0
682	20250109	094000	2097317	2000	2000	2000	2000	0
683	20250109	093900	2097317	2000	2000	2000	2000	2
684	20250109	093800	2093317	1971	1971	1971	1971	0
685	20250109	093700	2093317	1971	1971	1971	1971	0
686	20250109	093600	2093317	1971	1971	1971	1971	0
687	20250109	093500	2093317	1971	1971	1971	1971	0
688	20250109	093400	2093317	1971	1971	1971	1971	0
689	20250109	093300	2093317	1971	1971	1971	1971	0
690	20250109	093200	2093317	1971	1971	1971	1971	0
691	20250109	093100	2093317	1971	1971	1971	1971	0
692	20250109	093000	2093317	1971	1971	1971	1971	0
693	20250109	092900	2093317	1971	1971	1971	1971	0
694	20250109	092800	2093317	1971	1971	1971	1971	0
695	20250109	092700	2093317	1971	1971	1971	1971	0
696	20250109	092600	2093317	1971	1971	1971	1971	0
697	20250109	092500	2093317	1971	1971	1971	1971	0
698	20250109	092400	2093317	1971	1971	1971	1971	0
699	20250109	092300	2093317	1971	1971	1971	1971	0
700	20250109	092200	2093317	1971	1971	1971	1971	0
701	20250109	092100	2093317	1971	1971	1971	1971	0
702	20250109	092000	2093317	1971	1971	1971	1971	0
703	20250109	091900	2093317	1971	1971	1971	1971	0
704	20250109	091800	2093317	1971	1971	1971	1971	0
705	20250109	091700	2093317	1971	1971	1971	1971	0
706	20250109	091600	2093317	1971	1971	1971	1971	0
707	20250109	091500	2093317	1971	1971	1971	1971	0
708	20250109	091400	2093317	1971	1971	1971	1971	0
709	20250109	091300	2093317	1971	1971	1971	1971	0
710	20250109	091200	2093317	1971	1971	1971	1971	50
711	20250109	091100	1994767	1989	1989	1989	1989	0
712	20250109	091000	1994767	1989	1989	1989	1989	0
713	20250109	090900	1994767	1989	1989	1989	1989	0
714	20250109	090800	1994767	1989	1989	1989	1989	0
715	20250109	090700	1994767	1989	1989	1989	1989	0
716	20250109	090600	1994767	1989	1989	1989	1989	0
717	20250109	090500	1994767	1989	1989	1989	1989	0
718	20250109	090400	1994767	1989	1989	1989	1989	0
719	20250109	090300	1994767	1989	1988	1989	1988	1000
720	20250109	090200	5964	1988	1988	1988	1988	0
721	20250109	090100	5964	1988	1988	1988	1988	3
722	20250109	090000	0	1989	1989	1989	1989	0