KissMeData/452670/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	214600	620375	1988	1988	1988	1988	25
3	20250114	214500	620375	1988	1988	1988	1988	0
4	20250114	214400	620375	1988	1988	1988	1988	0
5	20250114	214300	620375	1988	1988	1988	1988	0
6	20250114	214200	620375	1988	1988	1988	1988	0
7	20250114	214100	620375	1988	1988	1988	1988	0
8	20250114	214000	620375	1988	1988	1988	1988	0
9	20250114	213900	620375	1988	1988	1988	1988	0
10	20250114	213800	620375	1988	1988	1988	1988	0
11	20250114	213700	620375	1988	1988	1988	1988	0
12	20250114	213600	620375	1988	1988	1988	1988	0
13	20250114	213500	620375	1988	1988	1988	1988	0
14	20250114	213400	620375	1988	1988	1988	1988	0
15	20250114	213300	620375	1988	1988	1988	1988	0
16	20250114	213200	620375	1988	1988	1988	1988	0
17	20250114	213100	620375	1988	1988	1988	1988	0
18	20250114	213000	620375	1988	1988	1988	1988	0
19	20250114	212900	620375	1988	1988	1988	1988	0
20	20250114	212800	620375	1988	1988	1988	1988	0
21	20250114	212700	620375	1988	1988	1988	1988	0
22	20250114	212600	620375	1988	1988	1988	1988	0
23	20250114	212500	620375	1988	1988	1988	1988	0
24	20250114	212400	620375	1988	1988	1988	1988	0
25	20250114	212300	620375	1988	1988	1988	1988	0
26	20250114	212200	620375	1988	1988	1988	1988	0
27	20250114	212100	620375	1988	1988	1988	1988	0
28	20250114	212000	620375	1988	1988	1988	1988	0
29	20250114	211900	620375	1988	1988	1988	1988	0
30	20250114	211800	620375	1988	1988	1988	1988	0
31	20250114	211700	620375	1988	1988	1988	1988	0
32	20250114	211600	620375	1988	1988	1988	1988	25
33	20250114	211500	620375	1988	1988	1988	1988	0
34	20250114	211400	620375	1988	1988	1988	1988	0
35	20250114	211300	620375	1988	1988	1988	1988	0
36	20250114	211200	620375	1988	1988	1988	1988	0
37	20250114	211100	620375	1988	1988	1988	1988	0
38	20250114	211000	620375	1988	1988	1988	1988	0
39	20250114	210900	620375	1988	1988	1988	1988	0
40	20250114	210800	620375	1988	1988	1988	1988	0
41	20250114	210700	620375	1988	1988	1988	1988	0
42	20250114	210600	620375	1988	1988	1988	1988	0
43	20250114	210500	620375	1988	1988	1988	1988	0
44	20250114	210400	620375	1988	1988	1988	1988	0
45	20250114	210300	620375	1988	1988	1988	1988	0
46	20250114	210200	620375	1988	1988	1988	1988	0
47	20250114	210100	620375	1988	1988	1988	1988	0
48	20250114	210000	620375	1988	1988	1988	1988	0
49	20250114	205900	620375	1988	1988	1988	1988	0
50	20250114	205800	620375	1988	1988	1988	1988	0
51	20250114	205700	620375	1988	1988	1988	1988	0
52	20250114	205600	620375	1988	1988	1988	1988	0
53	20250114	205500	620375	1988	1988	1988	1988	0
54	20250114	205400	620375	1988	1988	1988	1988	0
55	20250114	205300	620375	1988	1988	1988	1988	0
56	20250114	205200	620375	1988	1988	1988	1988	0
57	20250114	205100	620375	1988	1988	1988	1988	0
58	20250114	205000	620375	1988	1988	1988	1988	0
59	20250114	204900	620375	1988	1988	1988	1988	0
60	20250114	204800	620375	1988	1988	1988	1988	0
61	20250114	204700	620375	1988	1988	1988	1988	0
62	20250114	204600	620375	1988	1988	1988	1988	25
63	20250114	204500	620375	1988	1988	1988	1988	0
64	20250114	204400	620375	1988	1988	1988	1988	0
65	20250114	204300	620375	1988	1988	1988	1988	0
66	20250114	204200	620375	1988	1988	1988	1988	0
67	20250114	204100	620375	1988	1988	1988	1988	0
68	20250114	204000	620375	1988	1988	1988	1988	0
69	20250114	203900	620375	1988	1988	1988	1988	0
70	20250114	203800	620375	1988	1988	1988	1988	0
71	20250114	203700	620375	1988	1988	1988	1988	0
72	20250114	203600	620375	1988	1988	1988	1988	0
73	20250114	203500	620375	1988	1988	1988	1988	0
74	20250114	203400	620375	1988	1988	1988	1988	0
75	20250114	203300	620375	1988	1988	1988	1988	0
76	20250114	203200	620375	1988	1988	1988	1988	0
77	20250114	203100	620375	1988	1988	1988	1988	0
78	20250114	203000	620375	1988	1988	1988	1988	0
79	20250114	202900	620375	1988	1988	1988	1988	0
80	20250114	202800	620375	1988	1988	1988	1988	0
81	20250114	202700	620375	1988	1988	1988	1988	0
82	20250114	202600	620375	1988	1988	1988	1988	0
83	20250114	202500	620375	1988	1988	1988	1988	0
84	20250114	202400	620375	1988	1988	1988	1988	0
85	20250114	202300	620375	1988	1988	1988	1988	0
86	20250114	202200	620375	1988	1988	1988	1988	0
87	20250114	202100	620375	1988	1988	1988	1988	0
88	20250114	202000	620375	1988	1988	1988	1988	0
89	20250114	201900	620375	1988	1988	1988	1988	0
90	20250114	201800	620375	1988	1988	1988	1988	0
91	20250114	201700	620375	1988	1988	1988	1988	0
92	20250114	201600	620375	1988	1988	1988	1988	25
93	20250114	201500	620375	1988	1988	1988	1988	0
94	20250114	201400	620375	1988	1988	1988	1988	0
95	20250114	201300	620375	1988	1988	1988	1988	0
96	20250114	201200	620375	1988	1988	1988	1988	0
97	20250114	201100	620375	1988	1988	1988	1988	0
98	20250114	201000	620375	1988	1988	1988	1988	0
99	20250114	200900	620375	1988	1988	1988	1988	0
100	20250114	200800	620375	1988	1988	1988	1988	0
101	20250114	200700	620375	1988	1988	1988	1988	0
102	20250114	200600	620375	1988	1988	1988	1988	0
103	20250114	200500	620375	1988	1988	1988	1988	0
104	20250114	200400	620375	1988	1988	1988	1988	0
105	20250114	200300	620375	1988	1988	1988	1988	0
106	20250114	200200	620375	1988	1988	1988	1988	0
107	20250114	200100	620375	1988	1988	1988	1988	0
108	20250114	200000	620375	1988	1988	1988	1988	0
109	20250114	195900	620375	1988	1988	1988	1988	0
110	20250114	195800	620375	1988	1988	1988	1988	0
111	20250114	195700	620375	1988	1988	1988	1988	0
112	20250114	195600	620375	1988	1988	1988	1988	0
113	20250114	195500	620375	1988	1988	1988	1988	0
114	20250114	195400	620375	1988	1988	1988	1988	0
115	20250114	195300	620375	1988	1988	1988	1988	0
116	20250114	195200	620375	1988	1988	1988	1988	0
117	20250114	195100	620375	1988	1988	1988	1988	0
118	20250114	195000	620375	1988	1988	1988	1988	0
119	20250114	194900	620375	1988	1988	1988	1988	0
120	20250114	194800	620375	1988	1988	1988	1988	0
121	20250114	194700	620375	1988	1988	1988	1988	0
122	20250114	194600	620375	1988	1988	1988	1988	25
123	20250114	194500	620375	1988	1988	1988	1988	0
124	20250114	194400	620375	1988	1988	1988	1988	0
125	20250114	194300	620375	1988	1988	1988	1988	0
126	20250114	194200	620375	1988	1988	1988	1988	0
127	20250114	194100	620375	1988	1988	1988	1988	0
128	20250114	194000	620375	1988	1988	1988	1988	0
129	20250114	193900	620375	1988	1988	1988	1988	0
130	20250114	193800	620375	1988	1988	1988	1988	0
131	20250114	193700	620375	1988	1988	1988	1988	0
132	20250114	193600	620375	1988	1988	1988	1988	0
133	20250114	193500	620375	1988	1988	1988	1988	0
134	20250114	193400	620375	1988	1988	1988	1988	0
135	20250114	193300	620375	1988	1988	1988	1988	0
136	20250114	193200	620375	1988	1988	1988	1988	0
137	20250114	193100	620375	1988	1988	1988	1988	0
138	20250114	193000	620375	1988	1988	1988	1988	0
139	20250114	192900	620375	1988	1988	1988	1988	0
140	20250114	192800	620375	1988	1988	1988	1988	0
141	20250114	192700	620375	1988	1988	1988	1988	0
142	20250114	192600	620375	1988	1988	1988	1988	0
143	20250114	192500	620375	1988	1988	1988	1988	0
144	20250114	192400	620375	1988	1988	1988	1988	0
145	20250114	192300	620375	1988	1988	1988	1988	0
146	20250114	192200	620375	1988	1988	1988	1988	0
147	20250114	192100	620375	1988	1988	1988	1988	0
148	20250114	192000	620375	1988	1988	1988	1988	0
149	20250114	191900	620375	1988	1988	1988	1988	0
150	20250114	191800	620375	1988	1988	1988	1988	0
151	20250114	191700	620375	1988	1988	1988	1988	0
152	20250114	191600	620375	1988	1988	1988	1988	25
153	20250114	191500	620375	1988	1988	1988	1988	0
154	20250114	191400	620375	1988	1988	1988	1988	0
155	20250114	191300	620375	1988	1988	1988	1988	0
156	20250114	191200	620375	1988	1988	1988	1988	0
157	20250114	191100	620375	1988	1988	1988	1988	0
158	20250114	191000	620375	1988	1988	1988	1988	0
159	20250114	190900	620375	1988	1988	1988	1988	0
160	20250114	190800	620375	1988	1988	1988	1988	0
161	20250114	190700	620375	1988	1988	1988	1988	0
162	20250114	190600	620375	1988	1988	1988	1988	0
163	20250114	190500	620375	1988	1988	1988	1988	0
164	20250114	190400	620375	1988	1988	1988	1988	0
165	20250114	190300	620375	1988	1988	1988	1988	0
166	20250114	190200	620375	1988	1988	1988	1988	0
167	20250114	190100	620375	1988	1988	1988	1988	0
168	20250114	190000	620375	1988	1988	1988	1988	0
169	20250114	185900	620375	1988	1988	1988	1988	0
170	20250114	185800	620375	1988	1988	1988	1988	0
171	20250114	185700	620375	1988	1988	1988	1988	0
172	20250114	185600	620375	1988	1988	1988	1988	0
173	20250114	185500	620375	1988	1988	1988	1988	0
174	20250114	185400	620375	1988	1988	1988	1988	0
175	20250114	185300	620375	1988	1988	1988	1988	0
176	20250114	185200	620375	1988	1988	1988	1988	0
177	20250114	185100	620375	1988	1988	1988	1988	0
178	20250114	185000	620375	1988	1988	1988	1988	0
179	20250114	184900	620375	1988	1988	1988	1988	0
180	20250114	184800	620375	1988	1988	1988	1988	0
181	20250114	184700	620375	1988	1988	1988	1988	0
182	20250114	184600	620375	1988	1988	1988	1988	25
183	20250114	184500	620375	1988	1988	1988	1988	0
184	20250114	184400	620375	1988	1988	1988	1988	0
185	20250114	184300	620375	1988	1988	1988	1988	0
186	20250114	184200	620375	1988	1988	1988	1988	0
187	20250114	184100	620375	1988	1988	1988	1988	0
188	20250114	184000	620375	1988	1988	1988	1988	0
189	20250114	183900	620375	1988	1988	1988	1988	0
190	20250114	183800	620375	1988	1988	1988	1988	0
191	20250114	183700	620375	1988	1988	1988	1988	0
192	20250114	183600	620375	1988	1988	1988	1988	0
193	20250114	183500	620375	1988	1988	1988	1988	0
194	20250114	183400	620375	1988	1988	1988	1988	0
195	20250114	183300	620375	1988	1988	1988	1988	0
196	20250114	183200	620375	1988	1988	1988	1988	0
197	20250114	183100	620375	1988	1988	1988	1988	0
198	20250114	183000	620375	1988	1988	1988	1988	0
199	20250114	182900	620375	1988	1988	1988	1988	0
200	20250114	182800	620375	1988	1988	1988	1988	0
201	20250114	182700	620375	1988	1988	1988	1988	0
202	20250114	182600	620375	1988	1988	1988	1988	0
203	20250114	182500	620375	1988	1988	1988	1988	0
204	20250114	182400	620375	1988	1988	1988	1988	0
205	20250114	182300	620375	1988	1988	1988	1988	0
206	20250114	182200	620375	1988	1988	1988	1988	0
207	20250114	182100	620375	1988	1988	1988	1988	0
208	20250114	182000	620375	1988	1988	1988	1988	0
209	20250114	181900	620375	1988	1988	1988	1988	0
210	20250114	181800	620375	1988	1988	1988	1988	0
211	20250114	181700	620375	1988	1988	1988	1988	0
212	20250114	181600	620375	1988	1988	1988	1988	25
213	20250114	181500	620375	1988	1988	1988	1988	0
214	20250114	181400	620375	1988	1988	1988	1988	0
215	20250114	181300	620375	1988	1988	1988	1988	0
216	20250114	181200	620375	1988	1988	1988	1988	0
217	20250114	181100	620375	1988	1988	1988	1988	0
218	20250114	181000	620375	1988	1988	1988	1988	0
219	20250114	180900	620375	1988	1988	1988	1988	0
220	20250114	180800	620375	1988	1988	1988	1988	0
221	20250114	180700	620375	1988	1988	1988	1988	0
222	20250114	180600	620375	1988	1988	1988	1988	0
223	20250114	180500	620375	1988	1988	1988	1988	0
224	20250114	180400	620375	1988	1988	1988	1988	0
225	20250114	180300	620375	1988	1988	1988	1988	0
226	20250114	180200	620375	1988	1988	1988	1988	0
227	20250114	180100	620375	1988	1988	1988	1988	0
228	20250114	180000	620375	1988	1988	1988	1988	0
229	20250114	175900	620375	1988	1988	1988	1988	0
230	20250114	175800	620375	1988	1988	1988	1988	0
231	20250114	175700	620375	1988	1988	1988	1988	0
232	20250114	175600	620375	1988	1988	1988	1988	0
233	20250114	175500	620375	1988	1988	1988	1988	0
234	20250114	175400	620375	1988	1988	1988	1988	0
235	20250114	175300	620375	1988	1988	1988	1988	0
236	20250114	175200	620375	1988	1988	1988	1988	0
237	20250114	175100	620375	1988	1988	1988	1988	0
238	20250114	175000	620375	1988	1988	1988	1988	0
239	20250114	174900	620375	1988	1988	1988	1988	0
240	20250114	174800	620375	1988	1988	1988	1988	0
241	20250114	174700	620375	1988	1988	1988	1988	0
242	20250114	174600	620375	1988	1988	1988	1988	25
243	20250114	174500	620375	1988	1988	1988	1988	0
244	20250114	174400	620375	1988	1988	1988	1988	0
245	20250114	174300	620375	1988	1988	1988	1988	0
246	20250114	174200	620375	1988	1988	1988	1988	0
247	20250114	174100	620375	1988	1988	1988	1988	0
248	20250114	174000	620375	1988	1988	1988	1988	0
249	20250114	173900	620375	1988	1988	1988	1988	0
250	20250114	173800	620375	1988	1988	1988	1988	0
251	20250114	173700	620375	1988	1988	1988	1988	0
252	20250114	173600	620375	1988	1988	1988	1988	0
253	20250114	173500	620375	1988	1988	1988	1988	0
254	20250114	173400	620375	1988	1988	1988	1988	0
255	20250114	173300	620375	1988	1988	1988	1988	0
256	20250114	173200	620375	1988	1988	1988	1988	0
257	20250114	173100	620375	1988	1988	1988	1988	0
258	20250114	173000	620375	1988	1988	1988	1988	0
259	20250114	172900	620375	1988	1988	1988	1988	0
260	20250114	172800	620375	1988	1988	1988	1988	0
261	20250114	172700	620375	1988	1988	1988	1988	0
262	20250114	172600	620375	1988	1988	1988	1988	0
263	20250114	172500	620375	1988	1988	1988	1988	0
264	20250114	172400	620375	1988	1988	1988	1988	0
265	20250114	172300	620375	1988	1988	1988	1988	0
266	20250114	172200	620375	1988	1988	1988	1988	0
267	20250114	172100	620375	1988	1988	1988	1988	0
268	20250114	172000	620375	1988	1988	1988	1988	0
269	20250114	171900	620375	1988	1988	1988	1988	0
270	20250114	171800	620375	1988	1988	1988	1988	0
271	20250114	171700	620375	1988	1988	1988	1988	0
272	20250114	171600	620375	1988	1988	1988	1988	25
273	20250114	171500	620375	1988	1988	1988	1988	0
274	20250114	171400	620375	1988	1988	1988	1988	0
275	20250114	171300	620375	1988	1988	1988	1988	0
276	20250114	171200	620375	1988	1988	1988	1988	0
277	20250114	171100	620375	1988	1988	1988	1988	0
278	20250114	171000	620375	1988	1988	1988	1988	0
279	20250114	170900	620375	1988	1988	1988	1988	0
280	20250114	170800	620375	1988	1988	1988	1988	0
281	20250114	170700	620375	1988	1988	1988	1988	0
282	20250114	170600	620375	1988	1988	1988	1988	0
283	20250114	170500	620375	1988	1988	1988	1988	0
284	20250114	170400	620375	1988	1988	1988	1988	0
285	20250114	170300	620375	1988	1988	1988	1988	0
286	20250114	170200	620375	1988	1988	1988	1988	0
287	20250114	170100	620375	1988	1988	1988	1988	0
288	20250114	170000	620375	1988	1988	1988	1988	0
289	20250114	165900	620375	1988	1988	1988	1988	0
290	20250114	165800	620375	1988	1988	1988	1988	0
291	20250114	165700	620375	1988	1988	1988	1988	0
292	20250114	165600	620375	1988	1988	1988	1988	0
293	20250114	165500	620375	1988	1988	1988	1988	0
294	20250114	165400	620375	1988	1988	1988	1988	0
295	20250114	165300	620375	1988	1988	1988	1988	0
296	20250114	165200	620375	1988	1988	1988	1988	0
297	20250114	165100	620375	1988	1988	1988	1988	0
298	20250114	165000	620375	1988	1988	1988	1988	0
299	20250114	164900	620375	1988	1988	1988	1988	0
300	20250114	164800	620375	1988	1988	1988	1988	0
301	20250114	164700	620375	1988	1988	1988	1988	0
302	20250114	164600	620375	1988	1988	1988	1988	25
303	20250114	164500	620375	1988	1988	1988	1988	0
304	20250114	164400	620375	1988	1988	1988	1988	0
305	20250114	164300	620375	1988	1988	1988	1988	0
306	20250114	164200	620375	1988	1988	1988	1988	0
307	20250114	164100	620375	1988	1988	1988	1988	0
308	20250114	164000	620375	1988	1988	1988	1988	0
309	20250114	163900	620375	1988	1988	1988	1988	0
310	20250114	163800	620375	1988	1988	1988	1988	0
311	20250114	163700	620375	1988	1988	1988	1988	0
312	20250114	163600	620375	1988	1988	1988	1988	0
313	20250114	163500	620375	1988	1988	1988	1988	0
314	20250114	163400	620375	1988	1988	1988	1988	0
315	20250114	163300	620375	1988	1988	1988	1988	0
316	20250114	163200	620375	1988	1988	1988	1988	0
317	20250114	163100	620375	1988	1988	1988	1988	0
318	20250114	163000	620375	1988	1988	1988	1988	0
319	20250114	162900	620375	1988	1988	1988	1988	0
320	20250114	162800	620375	1988	1988	1988	1988	0
321	20250114	162700	620375	1988	1988	1988	1988	0
322	20250114	162600	620375	1988	1988	1988	1988	0
323	20250114	162500	620375	1988	1988	1988	1988	0
324	20250114	162400	620375	1988	1988	1988	1988	0
325	20250114	162300	620375	1988	1988	1988	1988	0
326	20250114	162200	620375	1988	1988	1988	1988	0
327	20250114	162100	620375	1988	1988	1988	1988	0
328	20250114	162000	620375	1988	1988	1988	1988	0
329	20250114	161900	620375	1988	1988	1988	1988	0
330	20250114	161800	620375	1988	1988	1988	1988	0
331	20250114	161700	620375	1988	1988	1988	1988	0
332	20250114	161600	620375	1988	1988	1988	1988	25
333	20250114	161500	620375	1988	1988	1988	1988	0
334	20250114	161400	620375	1988	1988	1988	1988	0
335	20250114	161300	620375	1988	1988	1988	1988	0
336	20250114	161200	620375	1988	1988	1988	1988	0
337	20250114	161100	620375	1988	1988	1988	1988	0
338	20250114	161000	620375	1988	1988	1988	1988	0
339	20250114	160900	620375	1988	1988	1988	1988	0
340	20250114	160800	620375	1988	1988	1988	1988	0
341	20250114	160700	620375	1988	1988	1988	1988	0
342	20250114	160600	620375	1988	1988	1988	1988	0
343	20250114	160500	620375	1988	1988	1988	1988	0
344	20250114	160400	620375	1988	1988	1988	1988	0
345	20250114	160300	620375	1988	1988	1988	1988	0
346	20250114	160200	620375	1988	1988	1988	1988	0
347	20250114	160100	620375	1988	1988	1988	1988	0
348	20250114	160000	620375	1988	1988	1988	1988	0
349	20250114	155900	620375	1988	1988	1988	1988	0
350	20250114	155800	620375	1988	1988	1988	1988	0
351	20250114	155700	620375	1988	1988	1988	1988	0
352	20250114	155600	620375	1988	1988	1988	1988	0
353	20250114	155500	620375	1988	1988	1988	1988	0
354	20250114	155400	620375	1988	1988	1988	1988	0
355	20250114	155300	620375	1988	1988	1988	1988	0
356	20250114	155200	620375	1988	1988	1988	1988	0
357	20250114	155100	620375	1988	1988	1988	1988	0
358	20250114	155000	620375	1988	1988	1988	1988	0
359	20250114	154900	620375	1988	1988	1988	1988	0
360	20250114	154800	620375	1988	1988	1988	1988	0
361	20250114	154700	620375	1988	1988	1988	1988	0
362	20250114	154600	620375	1988	1988	1988	1988	25
363	20250114	154500	620375	1988	1988	1988	1988	0
364	20250114	154400	620375	1988	1988	1988	1988	0
365	20250114	154300	620375	1988	1988	1988	1988	0
366	20250114	154200	620375	1988	1988	1988	1988	0
367	20250114	154100	620375	1988	1988	1988	1988	0
368	20250114	154000	620375	1988	1988	1988	1988	0
369	20250114	153900	620375	1988	1988	1988	1988	0
370	20250114	153800	620375	1988	1988	1988	1988	0
371	20250114	153700	620375	1988	1988	1988	1988	0
372	20250114	153600	620375	1988	1988	1988	1988	0
373	20250114	153500	620375	1988	1988	1988	1988	0
374	20250114	153400	620375	1988	1988	1988	1988	0
375	20250114	153300	620375	1988	1988	1988	1988	0
376	20250114	153200	620375	1988	1988	1988	1988	0
377	20250114	153100	620375	1988	1988	1988	1988	0
378	20250114	153000	620375	1988	1988	1988	1988	25
379	20250114	152900	570675	1987	1987	1987	1987	0
380	20250114	152800	570675	1987	1987	1987	1987	0
381	20250114	152700	570675	1987	1987	1987	1987	0
382	20250114	152600	570675	1987	1987	1987	1987	0
383	20250114	152500	570675	1987	1987	1987	1987	0
384	20250114	152400	570675	1987	1987	1987	1987	0
385	20250114	152300	570675	1987	1987	1987	1987	0
386	20250114	152200	570675	1987	1987	1987	1987	0
387	20250114	152100	570675	1987	1987	1987	1987	0
388	20250114	152000	570675	1987	1987	1987	1987	0
389	20250114	151900	570675	1987	1987	1987	1987	0
390	20250114	151800	570675	1987	1987	1987	1987	0
391	20250114	151700	570675	1987	1987	1987	1987	0
392	20250114	151600	570675	1987	1987	1987	1987	0
393	20250114	151500	570675	1987	1987	1987	1987	0
394	20250114	151400	570675	1987	1987	1987	1987	0
395	20250114	151300	570675	1987	1987	1987	1987	0
396	20250114	151200	570675	1987	1987	1987	1987	0
397	20250114	151100	570675	1987	1987	1987	1987	0
398	20250114	151000	570675	1987	1987	1987	1987	0
399	20250114	150900	570675	1987	1987	1987	1987	0
400	20250114	150800	570675	1987	1987	1987	1987	84
401	20250114	150700	403767	1987	1987	1987	1987	0
402	20250114	150600	403767	1987	1987	1987	1987	0
403	20250114	150500	403767	1987	1987	1987	1987	0
404	20250114	150400	403767	1987	1987	1987	1987	0
405	20250114	150300	403767	1987	1987	1987	1987	0
406	20250114	150200	403767	1987	1987	1987	1987	0
407	20250114	150100	403767	1987	1987	1987	1987	0
408	20250114	150000	403767	1987	1987	1987	1987	0
409	20250114	145900	403767	1987	1987	1987	1987	0
410	20250114	145800	403767	1987	1987	1987	1987	0
411	20250114	145700	403767	1987	1987	1987	1987	0
412	20250114	145600	403767	1987	1987	1987	1987	0
413	20250114	145500	403767	1987	1987	1987	1987	0
414	20250114	145400	403767	1987	1987	1987	1987	0
415	20250114	145300	403767	1987	1987	1987	1987	0
416	20250114	145200	403767	1987	1987	1987	1987	0
417	20250114	145100	403767	1987	1987	1987	1987	0
418	20250114	145000	403767	1987	1987	1987	1987	0
419	20250114	144900	403767	1987	1987	1987	1987	0
420	20250114	144800	403767	1987	1987	1987	1987	0
421	20250114	144700	403767	1987	1987	1987	1987	0
422	20250114	144600	403767	1987	1987	1987	1987	0
423	20250114	144500	403767	1987	1987	1987	1987	0
424	20250114	144400	403767	1987	1987	1987	1987	0
425	20250114	144300	403767	1987	1987	1987	1987	0
426	20250114	144200	403767	1987	1987	1987	1987	0
427	20250114	144100	403767	1987	1987	1987	1987	0
428	20250114	144000	403767	1987	1987	1987	1987	0
429	20250114	143900	403767	1987	1987	1987	1987	0
430	20250114	143800	403767	1987	1987	1987	1987	0
431	20250114	143700	403767	1987	1987	1987	1987	0
432	20250114	143600	403767	1987	1987	1987	1987	0
433	20250114	143500	403767	1987	1987	1987	1987	0
434	20250114	143400	403767	1987	1987	1987	1987	0
435	20250114	143300	403767	1987	1987	1987	1987	0
436	20250114	143200	403767	1987	1987	1987	1987	0
437	20250114	143100	403767	1987	1987	1987	1987	0
438	20250114	143000	403767	1987	1987	1987	1987	0
439	20250114	142900	403767	1987	1987	1987	1987	0
440	20250114	142800	403767	1987	1987	1987	1987	0
441	20250114	142700	403767	1987	1987	1987	1987	0
442	20250114	142600	403767	1987	1987	1987	1987	0
443	20250114	142500	403767	1987	1987	1987	1987	0
444	20250114	142400	403767	1987	1987	1987	1987	0
445	20250114	142300	403767	1987	1987	1987	1987	1
446	20250114	142200	401780	1988	1988	1988	1988	0
447	20250114	142100	401780	1988	1988	1988	1988	0
448	20250114	142000	401780	1988	1988	1988	1988	0
449	20250114	141900	401780	1988	1988	1988	1988	0
450	20250114	141800	401780	1988	1988	1988	1988	0
451	20250114	141700	401780	1988	1988	1988	1988	0
452	20250114	141600	401780	1988	1988	1988	1988	0
453	20250114	141500	401780	1988	1988	1988	1988	0
454	20250114	141400	401780	1988	1988	1988	1988	0
455	20250114	141300	401780	1988	1988	1988	1988	0
456	20250114	141200	401780	1988	1988	1988	1988	0
457	20250114	141100	401780	1988	1988	1988	1988	0
458	20250114	141000	401780	1988	1988	1988	1988	0
459	20250114	140900	401780	1988	1988	1988	1988	0
460	20250114	140800	401780	1988	1988	1988	1988	0
461	20250114	140700	401780	1988	1988	1988	1988	0
462	20250114	140600	401780	1988	1988	1988	1988	0
463	20250114	140500	401780	1988	1988	1988	1988	0
464	20250114	140400	401780	1988	1988	1988	1988	0
465	20250114	140300	401780	1988	1988	1988	1988	0
466	20250114	140200	401780	1988	1988	1988	1988	0
467	20250114	140100	401780	1988	1988	1988	1988	0
468	20250114	140000	401780	1988	1988	1988	1988	0
469	20250114	135900	401780	1988	1988	1988	1988	0
470	20250114	135800	401780	1988	1988	1988	1988	0
471	20250114	135700	401780	1988	1988	1988	1988	0
472	20250114	135600	401780	1988	1988	1988	1988	0
473	20250114	135500	401780	1988	1988	1988	1988	0
474	20250114	135400	401780	1988	1988	1988	1988	0
475	20250114	135300	401780	1988	1988	1988	1988	0
476	20250114	135200	401780	1988	1988	1988	1988	0
477	20250114	135100	401780	1988	1988	1988	1988	0
478	20250114	135000	401780	1988	1988	1988	1988	0
479	20250114	134900	401780	1988	1988	1988	1988	0
480	20250114	134800	401780	1988	1988	1988	1988	0
481	20250114	134700	401780	1988	1988	1988	1988	0
482	20250114	134600	401780	1988	1988	1988	1988	0
483	20250114	134500	401780	1988	1988	1988	1988	0
484	20250114	134400	401780	1988	1988	1988	1988	0
485	20250114	134300	401780	1988	1988	1988	1988	0
486	20250114	134200	401780	1988	1988	1988	1988	0
487	20250114	134100	401780	1988	1988	1988	1988	0
488	20250114	134000	401780	1988	1988	1988	1988	0
489	20250114	133900	401780	1988	1988	1988	1988	0
490	20250114	133800	401780	1988	1988	1988	1988	0
491	20250114	133700	401780	1988	1988	1988	1988	0
492	20250114	133600	401780	1988	1988	1988	1988	0
493	20250114	133500	401780	1988	1988	1988	1988	0
494	20250114	133400	401780	1988	1988	1988	1988	100
495	20250114	133300	202980	1988	1988	1988	1988	0
496	20250114	133200	202980	1988	1988	1988	1988	0
497	20250114	133100	202980	1988	1988	1988	1988	0
498	20250114	133000	202980	1988	1988	1988	1988	0
499	20250114	132900	202980	1988	1988	1988	1988	0
500	20250114	132800	202980	1988	1988	1988	1988	0
501	20250114	132700	202980	1988	1988	1988	1988	0
502	20250114	132600	202980	1988	1988	1988	1988	0
503	20250114	132500	202980	1988	1988	1988	1988	0
504	20250114	132400	202980	1988	1988	1988	1988	0
505	20250114	132300	202980	1988	1988	1988	1988	0
506	20250114	132200	202980	1988	1988	1988	1988	0
507	20250114	132100	202980	1988	1988	1988	1988	0
508	20250114	132000	202980	1988	1988	1988	1988	0
509	20250114	131900	202980	1988	1988	1988	1988	0
510	20250114	131800	202980	1988	1988	1988	1988	0
511	20250114	131700	202980	1988	1988	1988	1988	0
512	20250114	131600	202980	1988	1988	1988	1988	0
513	20250114	131500	202980	1988	1988	1988	1988	0
514	20250114	131400	202980	1988	1988	1988	1988	0
515	20250114	131300	202980	1988	1988	1988	1988	0
516	20250114	131200	202980	1988	1988	1988	1988	0
517	20250114	131100	202980	1988	1988	1988	1988	0
518	20250114	131000	202980	1988	1988	1988	1988	0
519	20250114	130900	202980	1988	1988	1988	1988	0
520	20250114	130800	202980	1988	1988	1988	1988	0
521	20250114	130700	202980	1988	1988	1988	1988	0
522	20250114	130600	202980	1988	1988	1988	1988	0
523	20250114	130500	202980	1988	1988	1988	1988	0
524	20250114	130400	202980	1988	1988	1988	1988	0
525	20250114	130300	202980	1988	1988	1988	1988	0
526	20250114	130200	202980	1988	1988	1988	1988	0
527	20250114	130100	202980	1988	1988	1988	1988	0
528	20250114	130000	202980	1988	1988	1988	1988	0
529	20250114	125900	202980	1988	1988	1988	1988	0
530	20250114	125800	202980	1988	1988	1988	1988	0
531	20250114	125700	202980	1988	1988	1988	1988	0
532	20250114	125600	202980	1988	1988	1988	1988	0
533	20250114	125500	202980	1988	1988	1988	1988	0
534	20250114	125400	202980	1988	1988	1988	1988	0
535	20250114	125300	202980	1988	1988	1988	1988	0
536	20250114	125200	202980	1988	1988	1988	1988	0
537	20250114	125100	202980	1988	1988	1988	1988	0
538	20250114	125000	202980	1988	1988	1988	1988	0
539	20250114	124900	202980	1988	1988	1988	1988	0
540	20250114	124800	202980	1988	1988	1988	1988	0
541	20250114	124700	202980	1988	1988	1988	1988	0
542	20250114	124600	202980	1988	1988	1988	1988	0
543	20250114	124500	202980	1988	1988	1988	1988	0
544	20250114	124400	202980	1988	1988	1988	1988	0
545	20250114	124300	202980	1988	1988	1988	1988	0
546	20250114	124200	202980	1988	1988	1988	1988	0
547	20250114	124100	202980	1988	1988	1988	1988	0
548	20250114	124000	202980	1988	1988	1988	1988	0
549	20250114	123900	202980	1988	1988	1988	1988	0
550	20250114	123800	202980	1988	1988	1988	1988	0
551	20250114	123700	202980	1988	1988	1988	1988	0
552	20250114	123600	202980	1988	1988	1988	1988	0
553	20250114	123500	202980	1988	1988	1988	1988	0
554	20250114	123400	202980	1988	1988	1988	1988	0
555	20250114	123300	202980	1988	1988	1988	1988	0
556	20250114	123200	202980	1988	1988	1988	1988	0
557	20250114	123100	202980	1988	1988	1988	1988	0
558	20250114	123000	202980	1988	1988	1988	1988	0
559	20250114	122900	202980	1988	1988	1988	1988	0
560	20250114	122800	202980	1988	1988	1988	1988	0
561	20250114	122700	202980	1988	1988	1988	1988	0
562	20250114	122600	202980	1988	1988	1988	1988	0
563	20250114	122500	202980	1988	1988	1988	1988	0
564	20250114	122400	202980	1988	1988	1988	1988	0
565	20250114	122300	202980	1988	1988	1988	1988	0
566	20250114	122200	202980	1988	1988	1988	1988	0
567	20250114	122100	202980	1988	1988	1988	1988	0
568	20250114	122000	202980	1988	1988	1988	1988	0
569	20250114	121900	202980	1988	1988	1988	1988	0
570	20250114	121800	202980	1988	1988	1988	1988	0
571	20250114	121700	202980	1988	1988	1988	1988	0
572	20250114	121600	202980	1988	1988	1988	1988	0
573	20250114	121500	202980	1988	1988	1988	1988	0
574	20250114	121400	202980	1988	1988	1988	1988	0
575	20250114	121300	202980	1988	1988	1988	1988	0
576	20250114	121200	202980	1988	1988	1988	1988	0
577	20250114	121100	202980	1988	1988	1988	1988	0
578	20250114	121000	202980	1988	1988	1988	1988	0
579	20250114	120900	202980	1988	1988	1988	1988	0
580	20250114	120800	202980	1988	1988	1988	1988	0
581	20250114	120700	202980	1988	1988	1988	1988	0
582	20250114	120600	202980	1988	1988	1988	1988	0
583	20250114	120500	202980	1988	1988	1988	1988	0
584	20250114	120400	202980	1988	1988	1988	1988	0
585	20250114	120300	202980	1988	1988	1988	1988	0
586	20250114	120200	202980	1988	1988	1988	1988	0
587	20250114	120100	202980	1988	1988	1988	1988	0
588	20250114	120000	202980	1988	1988	1988	1988	0
589	20250114	115900	202980	1988	1988	1988	1988	0
590	20250114	115800	202980	1988	1988	1988	1988	0
591	20250114	115700	202980	1988	1988	1988	1988	0
592	20250114	115600	202980	1988	1988	1988	1988	0
593	20250114	115500	202980	1988	1988	1988	1988	0
594	20250114	115400	202980	1988	1988	1988	1988	0
595	20250114	115300	202980	1988	1988	1988	1988	0
596	20250114	115200	202980	1988	1988	1988	1988	0
597	20250114	115100	202980	1988	1988	1988	1988	0
598	20250114	115000	202980	1988	1988	1988	1988	0
599	20250114	114900	202980	1988	1988	1988	1988	0
600	20250114	114800	202980	1988	1988	1988	1988	0
601	20250114	114700	202980	1988	1988	1988	1988	0
602	20250114	114600	202980	1988	1988	1988	1988	0
603	20250114	114500	202980	1988	1988	1988	1988	0
604	20250114	114400	202980	1988	1988	1988	1988	0
605	20250114	114300	202980	1988	1988	1988	1988	0
606	20250114	114200	202980	1988	1988	1988	1988	0
607	20250114	114100	202980	1988	1988	1988	1988	0
608	20250114	114000	202980	1988	1988	1988	1988	0
609	20250114	113900	202980	1988	1988	1988	1988	0
610	20250114	113800	202980	1988	1988	1988	1988	0
611	20250114	113700	202980	1988	1988	1988	1988	0
612	20250114	113600	202980	1988	1988	1988	1988	0
613	20250114	113500	202980	1988	1988	1988	1988	0
614	20250114	113400	202980	1988	1988	1988	1988	0
615	20250114	113300	202980	1988	1988	1988	1988	0
616	20250114	113200	202980	1988	1988	1988	1988	0
617	20250114	113100	202980	1988	1988	1988	1988	0
618	20250114	113000	202980	1988	1988	1988	1988	0
619	20250114	112900	202980	1988	1988	1988	1988	0
620	20250114	112800	202980	1988	1988	1988	1988	0
621	20250114	112700	202980	1988	1988	1988	1988	0
622	20250114	112600	202980	1988	1988	1988	1988	0
623	20250114	112500	202980	1988	1988	1988	1988	0
624	20250114	112400	202980	1988	1988	1988	1988	0
625	20250114	112300	202980	1988	1988	1988	1988	0
626	20250114	112200	202980	1988	1988	1988	1988	0
627	20250114	112100	202980	1988	1988	1988	1988	0
628	20250114	112000	202980	1988	1988	1988	1988	0
629	20250114	111900	202980	1988	1988	1988	1988	0
630	20250114	111800	202980	1988	1988	1988	1988	0
631	20250114	111700	202980	1988	1988	1988	1988	0
632	20250114	111600	202980	1988	1988	1988	1988	0
633	20250114	111500	202980	1988	1988	1988	1988	0
634	20250114	111400	202980	1988	1988	1988	1988	0
635	20250114	111300	202980	1988	1988	1988	1988	0
636	20250114	111200	202980	1988	1988	1988	1988	0
637	20250114	111100	202980	1988	1988	1988	1988	0
638	20250114	111000	202980	1988	1988	1988	1988	0
639	20250114	110900	202980	1988	1988	1988	1988	0
640	20250114	110800	202980	1988	1988	1988	1988	0
641	20250114	110700	202980	1988	1988	1988	1988	0
642	20250114	110600	202980	1988	1988	1988	1988	0
643	20250114	110500	202980	1988	1988	1988	1988	0
644	20250114	110400	202980	1988	1988	1988	1988	0
645	20250114	110300	202980	1988	1988	1988	1988	0
646	20250114	110200	202980	1988	1988	1988	1988	0
647	20250114	110100	202980	1988	1988	1988	1988	0
648	20250114	110000	202980	1988	1988	1988	1988	0
649	20250114	105900	202980	1988	1988	1988	1988	0
650	20250114	105800	202980	1988	1988	1988	1988	0
651	20250114	105700	202980	1988	1988	1988	1988	0
652	20250114	105600	202980	1988	1988	1988	1988	0
653	20250114	105500	202980	1988	1988	1988	1988	0
654	20250114	105400	202980	1988	1988	1988	1988	0
655	20250114	105300	202980	1988	1988	1988	1988	0
656	20250114	105200	202980	1988	1988	1988	1988	0
657	20250114	105100	202980	1988	1988	1988	1988	0
658	20250114	105000	202980	1988	1988	1988	1988	0
659	20250114	104900	202980	1988	1988	1988	1988	0
660	20250114	104800	202980	1988	1988	1988	1988	0
661	20250114	104700	202980	1988	1988	1988	1988	0
662	20250114	104600	202980	1988	1988	1988	1988	0
663	20250114	104500	202980	1988	1988	1988	1988	0
664	20250114	104400	202980	1988	1988	1988	1988	0
665	20250114	104300	202980	1988	1988	1988	1988	0
666	20250114	104200	202980	1988	1988	1988	1988	0
667	20250114	104100	202980	1988	1988	1988	1988	0
668	20250114	104000	202980	1988	1988	1988	1988	0
669	20250114	103900	202980	1988	1988	1988	1988	0
670	20250114	103800	202980	1988	1988	1988	1988	0
671	20250114	103700	202980	1988	1988	1988	1988	0
672	20250114	103600	202980	1988	1988	1988	1988	0
673	20250114	103500	202980	1988	1988	1988	1988	0
674	20250114	103400	202980	1988	1988	1988	1988	0
675	20250114	103300	202980	1988	1988	1988	1988	0
676	20250114	103200	202980	1988	1988	1988	1988	0
677	20250114	103100	202980	1988	1988	1988	1988	0
678	20250114	103000	202980	1988	1988	1988	1988	0
679	20250114	102900	202980	1988	1988	1988	1988	0
680	20250114	102800	202980	1988	1988	1988	1988	0
681	20250114	102700	202980	1988	1988	1988	1988	0
682	20250114	102600	202980	1988	1988	1988	1988	0
683	20250114	102500	202980	1988	1988	1988	1988	0
684	20250114	102400	202980	1988	1988	1988	1988	0
685	20250114	102300	202980	1988	1988	1988	1988	0
686	20250114	102200	202980	1988	1988	1988	1988	0
687	20250114	102100	202980	1988	1988	1988	1988	0
688	20250114	102000	202980	1988	1988	1988	1988	0
689	20250114	101900	202980	1988	1988	1988	1988	0
690	20250114	101800	202980	1988	1988	1988	1988	0
691	20250114	101700	202980	1988	1988	1988	1988	0
692	20250114	101600	202980	1988	1988	1988	1988	0
693	20250114	101500	202980	1988	1988	1988	1988	0
694	20250114	101400	202980	1988	1988	1988	1988	0
695	20250114	101300	202980	1988	1988	1988	1988	0
696	20250114	101200	202980	1988	1988	1988	1988	1
697	20250114	101100	200992	1990	1990	1990	1990	0
698	20250114	101000	200992	1990	1990	1990	1990	0
699	20250114	100900	200992	1990	1990	1990	1990	0
700	20250114	100800	200992	1990	1990	1990	1990	0
701	20250114	100700	200992	1990	1990	1990	1990	0
702	20250114	100600	200992	1990	1990	1990	1990	0
703	20250114	100500	200992	1990	1990	1990	1990	0
704	20250114	100400	200992	1990	1990	1990	1990	0
705	20250114	100300	200992	1990	1990	1990	1990	0
706	20250114	100200	200992	1990	1990	1990	1990	0
707	20250114	100100	200992	1990	1990	1990	1990	0
708	20250114	100000	200992	1990	1990	1990	1990	0
709	20250114	095900	200992	1990	1990	1990	1990	0
710	20250114	095800	200992	1990	1990	1990	1990	0
711	20250114	095700	200992	1990	1990	1990	1990	0
712	20250114	095600	200992	1990	1990	1990	1990	0
713	20250114	095500	200992	1990	1990	1990	1990	0
714	20250114	095400	200992	1990	1990	1990	1990	0
715	20250114	095300	200992	1990	1990	1990	1990	0
716	20250114	095200	200992	1990	1990	1990	1990	0
717	20250114	095100	200992	1990	1990	1990	1990	0
718	20250114	095000	200992	1990	1990	1990	1990	0
719	20250114	094900	200992	1990	1990	1990	1990	0
720	20250114	094800	200992	1990	1990	1990	1990	0
721	20250114	094700	200992	1990	1990	1990	1990	0
722	20250114	094600	200992	1990	1990	1990	1990	0
723	20250114	094500	200992	1990	1990	1990	1990	0
724	20250114	094400	200992	1990	1990	1990	1990	0
725	20250114	094300	200992	1990	1990	1990	1990	0
726	20250114	094200	200992	1990	1990	1990	1990	0
727	20250114	094100	200992	1990	1990	1990	1990	0
728	20250114	094000	200992	1990	1990	1990	1990	0
729	20250114	093900	200992	1990	1990	1990	1990	0
730	20250114	093800	200992	1990	1990	1990	1990	3
731	20250114	093700	195022	1990	1990	1990	1990	0
732	20250114	093600	195022	1990	1990	1990	1990	0
733	20250114	093500	195022	1990	1990	1990	1990	0
734	20250114	093400	195022	1990	1990	1990	1990	0
735	20250114	093300	195022	1990	1990	1990	1990	15
736	20250114	093200	165172	1990	1990	1990	1990	0
737	20250114	093100	165172	1990	1990	1990	1990	82
738	20250114	093000	1992	1992	1992	1992	1992	0
739	20250114	092900	1992	1992	1992	1992	1992	0
740	20250114	092800	1992	1992	1992	1992	1992	0
741	20250114	092700	1992	1992	1992	1992	1992	0
742	20250114	092600	1992	1992	1992	1992	1992	0
743	20250114	092500	1992	1992	1992	1992	1992	0
744	20250114	092400	1992	1992	1992	1992	1992	0
745	20250114	092300	1992	1992	1992	1992	1992	0
746	20250114	092200	1992	1992	1992	1992	1992	0
747	20250114	092100	1992	1992	1992	1992	1992	0
748	20250114	092000	1992	1992	1992	1992	1992	0
749	20250114	091900	1992	1992	1992	1992	1992	0
750	20250114	091800	1992	1992	1992	1992	1992	1
751	20250114	091700	0	1985	1985	1985	1985	0
752	20250114	091600	0	1985	1985	1985	1985	0
753	20250114	091500	0	1985	1985	1985	1985	0
754	20250114	091400	0	1985	1985	1985	1985	0
755	20250114	091300	0	1985	1985	1985	1985	0
756	20250114	091200	0	1985	1985	1985	1985	0
757	20250114	091100	0	1985	1985	1985	1985	0
758	20250114	091000	0	1985	1985	1985	1985	0
759	20250114	090900	0	1985	1985	1985	1985	0
760	20250114	090800	0	1985	1985	1985	1985	0
761	20250114	090700	0	1985	1985	1985	1985	0
762	20250114	090600	0	1985	1985	1985	1985	0
763	20250114	090500	0	1985	1985	1985	1985	0
764	20250114	090400	0	1985	1985	1985	1985	0
765	20250114	090300	0	1985	1985	1985	1985	0
766	20250114	090200	0	1985	1985	1985	1985	0
767	20250114	090100	0	1985	1985	1985	1985	0
768	20250114	090000	0	1985	1985	1985	1985	0