KissMeData/478110/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	215300	982084	1993	1993	1993	1993	15
3	20250107	215200	982084	1993	1993	1993	1993	0
4	20250107	215100	982084	1993	1993	1993	1993	0
5	20250107	215000	982084	1993	1993	1993	1993	0
6	20250107	214900	982084	1993	1993	1993	1993	0
7	20250107	214800	982084	1993	1993	1993	1993	0
8	20250107	214700	982084	1993	1993	1993	1993	0
9	20250107	214600	982084	1993	1993	1993	1993	0
10	20250107	214500	982084	1993	1993	1993	1993	0
11	20250107	214400	982084	1993	1993	1993	1993	0
12	20250107	214300	982084	1993	1993	1993	1993	0
13	20250107	214200	982084	1993	1993	1993	1993	0
14	20250107	214100	982084	1993	1993	1993	1993	0
15	20250107	214000	982084	1993	1993	1993	1993	0
16	20250107	213900	982084	1993	1993	1993	1993	0
17	20250107	213800	982084	1993	1993	1993	1993	0
18	20250107	213700	982084	1993	1993	1993	1993	0
19	20250107	213600	982084	1993	1993	1993	1993	0
20	20250107	213500	982084	1993	1993	1993	1993	0
21	20250107	213400	982084	1993	1993	1993	1993	0
22	20250107	213300	982084	1993	1993	1993	1993	0
23	20250107	213200	982084	1993	1993	1993	1993	0
24	20250107	213100	982084	1993	1993	1993	1993	0
25	20250107	213000	982084	1993	1993	1993	1993	0
26	20250107	212900	982084	1993	1993	1993	1993	0
27	20250107	212800	982084	1993	1993	1993	1993	0
28	20250107	212700	982084	1993	1993	1993	1993	0
29	20250107	212600	982084	1993	1993	1993	1993	0
30	20250107	212500	982084	1993	1993	1993	1993	0
31	20250107	212400	982084	1993	1993	1993	1993	0
32	20250107	212300	982084	1993	1993	1993	1993	15
33	20250107	212200	982084	1993	1993	1993	1993	0
34	20250107	212100	982084	1993	1993	1993	1993	0
35	20250107	212000	982084	1993	1993	1993	1993	0
36	20250107	211900	982084	1993	1993	1993	1993	0
37	20250107	211800	982084	1993	1993	1993	1993	0
38	20250107	211700	982084	1993	1993	1993	1993	0
39	20250107	211600	982084	1993	1993	1993	1993	0
40	20250107	211500	982084	1993	1993	1993	1993	0
41	20250107	211400	982084	1993	1993	1993	1993	0
42	20250107	211300	982084	1993	1993	1993	1993	0
43	20250107	211200	982084	1993	1993	1993	1993	0
44	20250107	211100	982084	1993	1993	1993	1993	0
45	20250107	211000	982084	1993	1993	1993	1993	0
46	20250107	210900	982084	1993	1993	1993	1993	0
47	20250107	210800	982084	1993	1993	1993	1993	0
48	20250107	210700	982084	1993	1993	1993	1993	0
49	20250107	210600	982084	1993	1993	1993	1993	0
50	20250107	210500	982084	1993	1993	1993	1993	0
51	20250107	210400	982084	1993	1993	1993	1993	0
52	20250107	210300	982084	1993	1993	1993	1993	0
53	20250107	210200	982084	1993	1993	1993	1993	0
54	20250107	210100	982084	1993	1993	1993	1993	0
55	20250107	210000	982084	1993	1993	1993	1993	0
56	20250107	205900	982084	1993	1993	1993	1993	0
57	20250107	205800	982084	1993	1993	1993	1993	0
58	20250107	205700	982084	1993	1993	1993	1993	0
59	20250107	205600	982084	1993	1993	1993	1993	0
60	20250107	205500	982084	1993	1993	1993	1993	0
61	20250107	205400	982084	1993	1993	1993	1993	0
62	20250107	205300	982084	1993	1993	1993	1993	15
63	20250107	205200	982084	1993	1993	1993	1993	0
64	20250107	205100	982084	1993	1993	1993	1993	0
65	20250107	205000	982084	1993	1993	1993	1993	0
66	20250107	204900	982084	1993	1993	1993	1993	0
67	20250107	204800	982084	1993	1993	1993	1993	0
68	20250107	204700	982084	1993	1993	1993	1993	0
69	20250107	204600	982084	1993	1993	1993	1993	0
70	20250107	204500	982084	1993	1993	1993	1993	0
71	20250107	204400	982084	1993	1993	1993	1993	0
72	20250107	204300	982084	1993	1993	1993	1993	0
73	20250107	204200	982084	1993	1993	1993	1993	0
74	20250107	204100	982084	1993	1993	1993	1993	0
75	20250107	204000	982084	1993	1993	1993	1993	0
76	20250107	203900	982084	1993	1993	1993	1993	0
77	20250107	203800	982084	1993	1993	1993	1993	0
78	20250107	203700	982084	1993	1993	1993	1993	0
79	20250107	203600	982084	1993	1993	1993	1993	0
80	20250107	203500	982084	1993	1993	1993	1993	0
81	20250107	203400	982084	1993	1993	1993	1993	0
82	20250107	203300	982084	1993	1993	1993	1993	0
83	20250107	203200	982084	1993	1993	1993	1993	0
84	20250107	203100	982084	1993	1993	1993	1993	0
85	20250107	203000	982084	1993	1993	1993	1993	0
86	20250107	202900	982084	1993	1993	1993	1993	0
87	20250107	202800	982084	1993	1993	1993	1993	0
88	20250107	202700	982084	1993	1993	1993	1993	0
89	20250107	202600	982084	1993	1993	1993	1993	0
90	20250107	202500	982084	1993	1993	1993	1993	0
91	20250107	202400	982084	1993	1993	1993	1993	0
92	20250107	202300	982084	1993	1993	1993	1993	15
93	20250107	202200	982084	1993	1993	1993	1993	0
94	20250107	202100	982084	1993	1993	1993	1993	0
95	20250107	202000	982084	1993	1993	1993	1993	0
96	20250107	201900	982084	1993	1993	1993	1993	0
97	20250107	201800	982084	1993	1993	1993	1993	0
98	20250107	201700	982084	1993	1993	1993	1993	0
99	20250107	201600	982084	1993	1993	1993	1993	0
100	20250107	201500	982084	1993	1993	1993	1993	0
101	20250107	201400	982084	1993	1993	1993	1993	0
102	20250107	201300	982084	1993	1993	1993	1993	0
103	20250107	201200	982084	1993	1993	1993	1993	0
104	20250107	201100	982084	1993	1993	1993	1993	0
105	20250107	201000	982084	1993	1993	1993	1993	0
106	20250107	200900	982084	1993	1993	1993	1993	0
107	20250107	200800	982084	1993	1993	1993	1993	0
108	20250107	200700	982084	1993	1993	1993	1993	0
109	20250107	200600	982084	1993	1993	1993	1993	0
110	20250107	200500	982084	1993	1993	1993	1993	0
111	20250107	200400	982084	1993	1993	1993	1993	0
112	20250107	200300	982084	1993	1993	1993	1993	0
113	20250107	200200	982084	1993	1993	1993	1993	0
114	20250107	200100	982084	1993	1993	1993	1993	0
115	20250107	200000	982084	1993	1993	1993	1993	0
116	20250107	195900	982084	1993	1993	1993	1993	0
117	20250107	195800	982084	1993	1993	1993	1993	0
118	20250107	195700	982084	1993	1993	1993	1993	0
119	20250107	195600	982084	1993	1993	1993	1993	0
120	20250107	195500	982084	1993	1993	1993	1993	0
121	20250107	195400	982084	1993	1993	1993	1993	0
122	20250107	195300	982084	1993	1993	1993	1993	15
123	20250107	195200	982084	1993	1993	1993	1993	0
124	20250107	195100	982084	1993	1993	1993	1993	0
125	20250107	195000	982084	1993	1993	1993	1993	0
126	20250107	194900	982084	1993	1993	1993	1993	0
127	20250107	194800	982084	1993	1993	1993	1993	0
128	20250107	194700	982084	1993	1993	1993	1993	0
129	20250107	194600	982084	1993	1993	1993	1993	0
130	20250107	194500	982084	1993	1993	1993	1993	0
131	20250107	194400	982084	1993	1993	1993	1993	0
132	20250107	194300	982084	1993	1993	1993	1993	0
133	20250107	194200	982084	1993	1993	1993	1993	0
134	20250107	194100	982084	1993	1993	1993	1993	0
135	20250107	194000	982084	1993	1993	1993	1993	0
136	20250107	193900	982084	1993	1993	1993	1993	0
137	20250107	193800	982084	1993	1993	1993	1993	0
138	20250107	193700	982084	1993	1993	1993	1993	0
139	20250107	193600	982084	1993	1993	1993	1993	0
140	20250107	193500	982084	1993	1993	1993	1993	0
141	20250107	193400	982084	1993	1993	1993	1993	0
142	20250107	193300	982084	1993	1993	1993	1993	0
143	20250107	193200	982084	1993	1993	1993	1993	0
144	20250107	193100	982084	1993	1993	1993	1993	0
145	20250107	193000	982084	1993	1993	1993	1993	0
146	20250107	192900	982084	1993	1993	1993	1993	0
147	20250107	192800	982084	1993	1993	1993	1993	0
148	20250107	192700	982084	1993	1993	1993	1993	0
149	20250107	192600	982084	1993	1993	1993	1993	0
150	20250107	192500	982084	1993	1993	1993	1993	0
151	20250107	192400	982084	1993	1993	1993	1993	0
152	20250107	192300	982084	1993	1993	1993	1993	15
153	20250107	192200	982084	1993	1993	1993	1993	0
154	20250107	192100	982084	1993	1993	1993	1993	0
155	20250107	192000	982084	1993	1993	1993	1993	0
156	20250107	191900	982084	1993	1993	1993	1993	0
157	20250107	191800	982084	1993	1993	1993	1993	0
158	20250107	191700	982084	1993	1993	1993	1993	0
159	20250107	191600	982084	1993	1993	1993	1993	0
160	20250107	191500	982084	1993	1993	1993	1993	0
161	20250107	191400	982084	1993	1993	1993	1993	0
162	20250107	191300	982084	1993	1993	1993	1993	0
163	20250107	191200	982084	1993	1993	1993	1993	0
164	20250107	191100	982084	1993	1993	1993	1993	0
165	20250107	191000	982084	1993	1993	1993	1993	0
166	20250107	190900	982084	1993	1993	1993	1993	0
167	20250107	190800	982084	1993	1993	1993	1993	0
168	20250107	190700	982084	1993	1993	1993	1993	0
169	20250107	190600	982084	1993	1993	1993	1993	0
170	20250107	190500	982084	1993	1993	1993	1993	0
171	20250107	190400	982084	1993	1993	1993	1993	0
172	20250107	190300	982084	1993	1993	1993	1993	0
173	20250107	190200	982084	1993	1993	1993	1993	0
174	20250107	190100	982084	1993	1993	1993	1993	0
175	20250107	190000	982084	1993	1993	1993	1993	0
176	20250107	185900	982084	1993	1993	1993	1993	0
177	20250107	185800	982084	1993	1993	1993	1993	0
178	20250107	185700	982084	1993	1993	1993	1993	0
179	20250107	185600	982084	1993	1993	1993	1993	0
180	20250107	185500	982084	1993	1993	1993	1993	0
181	20250107	185400	982084	1993	1993	1993	1993	0
182	20250107	185300	982084	1993	1993	1993	1993	15
183	20250107	185200	982084	1993	1993	1993	1993	0
184	20250107	185100	982084	1993	1993	1993	1993	0
185	20250107	185000	982084	1993	1993	1993	1993	0
186	20250107	184900	982084	1993	1993	1993	1993	0
187	20250107	184800	982084	1993	1993	1993	1993	0
188	20250107	184700	982084	1993	1993	1993	1993	0
189	20250107	184600	982084	1993	1993	1993	1993	0
190	20250107	184500	982084	1993	1993	1993	1993	0
191	20250107	184400	982084	1993	1993	1993	1993	0
192	20250107	184300	982084	1993	1993	1993	1993	0
193	20250107	184200	982084	1993	1993	1993	1993	0
194	20250107	184100	982084	1993	1993	1993	1993	0
195	20250107	184000	982084	1993	1993	1993	1993	0
196	20250107	183900	982084	1993	1993	1993	1993	0
197	20250107	183800	982084	1993	1993	1993	1993	0
198	20250107	183700	982084	1993	1993	1993	1993	0
199	20250107	183600	982084	1993	1993	1993	1993	0
200	20250107	183500	982084	1993	1993	1993	1993	0
201	20250107	183400	982084	1993	1993	1993	1993	0
202	20250107	183300	982084	1993	1993	1993	1993	0
203	20250107	183200	982084	1993	1993	1993	1993	0
204	20250107	183100	982084	1993	1993	1993	1993	0
205	20250107	183000	982084	1993	1993	1993	1993	0
206	20250107	182900	982084	1993	1993	1993	1993	0
207	20250107	182800	982084	1993	1993	1993	1993	0
208	20250107	182700	982084	1993	1993	1993	1993	0
209	20250107	182600	982084	1993	1993	1993	1993	0
210	20250107	182500	982084	1993	1993	1993	1993	0
211	20250107	182400	982084	1993	1993	1993	1993	0
212	20250107	182300	982084	1993	1993	1993	1993	15
213	20250107	182200	982084	1993	1993	1993	1993	0
214	20250107	182100	982084	1993	1993	1993	1993	0
215	20250107	182000	982084	1993	1993	1993	1993	0
216	20250107	181900	982084	1993	1993	1993	1993	0
217	20250107	181800	982084	1993	1993	1993	1993	0
218	20250107	181700	982084	1993	1993	1993	1993	0
219	20250107	181600	982084	1993	1993	1993	1993	0
220	20250107	181500	982084	1993	1993	1993	1993	0
221	20250107	181400	982084	1993	1993	1993	1993	0
222	20250107	181300	982084	1993	1993	1993	1993	0
223	20250107	181200	982084	1993	1993	1993	1993	0
224	20250107	181100	982084	1993	1993	1993	1993	0
225	20250107	181000	982084	1993	1993	1993	1993	0
226	20250107	180900	982084	1993	1993	1993	1993	0
227	20250107	180800	982084	1993	1993	1993	1993	0
228	20250107	180700	982084	1993	1993	1993	1993	0
229	20250107	180600	982084	1993	1993	1993	1993	0
230	20250107	180500	982084	1993	1993	1993	1993	0
231	20250107	180400	982084	1993	1993	1993	1993	0
232	20250107	180300	982084	1993	1993	1993	1993	0
233	20250107	180200	982084	1993	1993	1993	1993	0
234	20250107	180100	982084	1993	1993	1993	1993	0
235	20250107	180000	982084	1993	1993	1993	1993	0
236	20250107	175900	982084	1993	1993	1993	1993	0
237	20250107	175800	982084	1993	1993	1993	1993	0
238	20250107	175700	982084	1993	1993	1993	1993	0
239	20250107	175600	982084	1993	1993	1993	1993	0
240	20250107	175500	982084	1993	1993	1993	1993	0
241	20250107	175400	982084	1993	1993	1993	1993	0
242	20250107	175300	982084	1993	1993	1993	1993	15
243	20250107	175200	982084	1993	1993	1993	1993	0
244	20250107	175100	982084	1993	1993	1993	1993	0
245	20250107	175000	982084	1993	1993	1993	1993	0
246	20250107	174900	982084	1993	1993	1993	1993	0
247	20250107	174800	982084	1993	1993	1993	1993	0
248	20250107	174700	982084	1993	1993	1993	1993	0
249	20250107	174600	982084	1993	1993	1993	1993	0
250	20250107	174500	982084	1993	1993	1993	1993	0
251	20250107	174400	982084	1993	1993	1993	1993	0
252	20250107	174300	982084	1993	1993	1993	1993	0
253	20250107	174200	982084	1993	1993	1993	1993	0
254	20250107	174100	982084	1993	1993	1993	1993	0
255	20250107	174000	982084	1993	1993	1993	1993	0
256	20250107	173900	982084	1993	1993	1993	1993	0
257	20250107	173800	982084	1993	1993	1993	1993	0
258	20250107	173700	982084	1993	1993	1993	1993	0
259	20250107	173600	982084	1993	1993	1993	1993	0
260	20250107	173500	982084	1993	1993	1993	1993	0
261	20250107	173400	982084	1993	1993	1993	1993	0
262	20250107	173300	982084	1993	1993	1993	1993	0
263	20250107	173200	982084	1993	1993	1993	1993	0
264	20250107	173100	982084	1993	1993	1993	1993	0
265	20250107	173000	982084	1993	1993	1993	1993	0
266	20250107	172900	982084	1993	1993	1993	1993	0
267	20250107	172800	982084	1993	1993	1993	1993	0
268	20250107	172700	982084	1993	1993	1993	1993	0
269	20250107	172600	982084	1993	1993	1993	1993	0
270	20250107	172500	982084	1993	1993	1993	1993	0
271	20250107	172400	982084	1993	1993	1993	1993	0
272	20250107	172300	982084	1993	1993	1993	1993	15
273	20250107	172200	982084	1993	1993	1993	1993	0
274	20250107	172100	982084	1993	1993	1993	1993	0
275	20250107	172000	982084	1993	1993	1993	1993	0
276	20250107	171900	982084	1993	1993	1993	1993	0
277	20250107	171800	982084	1993	1993	1993	1993	0
278	20250107	171700	982084	1993	1993	1993	1993	0
279	20250107	171600	982084	1993	1993	1993	1993	0
280	20250107	171500	982084	1993	1993	1993	1993	0
281	20250107	171400	982084	1993	1993	1993	1993	0
282	20250107	171300	982084	1993	1993	1993	1993	0
283	20250107	171200	982084	1993	1993	1993	1993	0
284	20250107	171100	982084	1993	1993	1993	1993	0
285	20250107	171000	982084	1993	1993	1993	1993	0
286	20250107	170900	982084	1993	1993	1993	1993	0
287	20250107	170800	982084	1993	1993	1993	1993	0
288	20250107	170700	982084	1993	1993	1993	1993	0
289	20250107	170600	982084	1993	1993	1993	1993	0
290	20250107	170500	982084	1993	1993	1993	1993	0
291	20250107	170400	982084	1993	1993	1993	1993	0
292	20250107	170300	982084	1993	1993	1993	1993	0
293	20250107	170200	982084	1993	1993	1993	1993	0
294	20250107	170100	982084	1993	1993	1993	1993	0
295	20250107	170000	982084	1993	1993	1993	1993	0
296	20250107	165900	982084	1993	1993	1993	1993	0
297	20250107	165800	982084	1993	1993	1993	1993	0
298	20250107	165700	982084	1993	1993	1993	1993	0
299	20250107	165600	982084	1993	1993	1993	1993	0
300	20250107	165500	982084	1993	1993	1993	1993	0
301	20250107	165400	982084	1993	1993	1993	1993	0
302	20250107	165300	982084	1993	1993	1993	1993	15
303	20250107	165200	982084	1993	1993	1993	1993	0
304	20250107	165100	982084	1993	1993	1993	1993	0
305	20250107	165000	982084	1993	1993	1993	1993	0
306	20250107	164900	982084	1993	1993	1993	1993	0
307	20250107	164800	982084	1993	1993	1993	1993	0
308	20250107	164700	982084	1993	1993	1993	1993	0
309	20250107	164600	982084	1993	1993	1993	1993	0
310	20250107	164500	982084	1993	1993	1993	1993	0
311	20250107	164400	982084	1993	1993	1993	1993	0
312	20250107	164300	982084	1993	1993	1993	1993	0
313	20250107	164200	982084	1993	1993	1993	1993	0
314	20250107	164100	982084	1993	1993	1993	1993	0
315	20250107	164000	982084	1993	1993	1993	1993	0
316	20250107	163900	982084	1993	1993	1993	1993	0
317	20250107	163800	982084	1993	1993	1993	1993	0
318	20250107	163700	982084	1993	1993	1993	1993	0
319	20250107	163600	982084	1993	1993	1993	1993	0
320	20250107	163500	982084	1993	1993	1993	1993	0
321	20250107	163400	982084	1993	1993	1993	1993	0
322	20250107	163300	982084	1993	1993	1993	1993	0
323	20250107	163200	982084	1993	1993	1993	1993	0
324	20250107	163100	982084	1993	1993	1993	1993	0
325	20250107	163000	982084	1993	1993	1993	1993	0
326	20250107	162900	982084	1993	1993	1993	1993	0
327	20250107	162800	982084	1993	1993	1993	1993	0
328	20250107	162700	982084	1993	1993	1993	1993	0
329	20250107	162600	982084	1993	1993	1993	1993	0
330	20250107	162500	982084	1993	1993	1993	1993	0
331	20250107	162400	982084	1993	1993	1993	1993	0
332	20250107	162300	982084	1993	1993	1993	1993	15
333	20250107	162200	982084	1993	1993	1993	1993	0
334	20250107	162100	982084	1993	1993	1993	1993	0
335	20250107	162000	982084	1993	1993	1993	1993	0
336	20250107	161900	982084	1993	1993	1993	1993	0
337	20250107	161800	982084	1993	1993	1993	1993	0
338	20250107	161700	982084	1993	1993	1993	1993	0
339	20250107	161600	982084	1993	1993	1993	1993	0
340	20250107	161500	982084	1993	1993	1993	1993	0
341	20250107	161400	982084	1993	1993	1993	1993	0
342	20250107	161300	982084	1993	1993	1993	1993	0
343	20250107	161200	982084	1993	1993	1993	1993	0
344	20250107	161100	982084	1993	1993	1993	1993	0
345	20250107	161000	982084	1993	1993	1993	1993	0
346	20250107	160900	982084	1993	1993	1993	1993	0
347	20250107	160800	982084	1993	1993	1993	1993	0
348	20250107	160700	982084	1993	1993	1993	1993	0
349	20250107	160600	982084	1993	1993	1993	1993	0
350	20250107	160500	982084	1993	1993	1993	1993	0
351	20250107	160400	982084	1993	1993	1993	1993	0
352	20250107	160300	982084	1993	1993	1993	1993	0
353	20250107	160200	982084	1993	1993	1993	1993	0
354	20250107	160100	982084	1993	1993	1993	1993	0
355	20250107	160000	982084	1993	1993	1993	1993	0
356	20250107	155900	982084	1993	1993	1993	1993	0
357	20250107	155800	982084	1993	1993	1993	1993	0
358	20250107	155700	982084	1993	1993	1993	1993	0
359	20250107	155600	982084	1993	1993	1993	1993	0
360	20250107	155500	982084	1993	1993	1993	1993	0
361	20250107	155400	982084	1993	1993	1993	1993	0
362	20250107	155300	982084	1993	1993	1993	1993	15
363	20250107	155200	982084	1993	1993	1993	1993	0
364	20250107	155100	982084	1993	1993	1993	1993	0
365	20250107	155000	982084	1993	1993	1993	1993	0
366	20250107	154900	982084	1993	1993	1993	1993	0
367	20250107	154800	982084	1993	1993	1993	1993	0
368	20250107	154700	982084	1993	1993	1993	1993	0
369	20250107	154600	982084	1993	1993	1993	1993	0
370	20250107	154500	982084	1993	1993	1993	1993	0
371	20250107	154400	982084	1993	1993	1993	1993	0
372	20250107	154300	982084	1993	1993	1993	1993	0
373	20250107	154200	982084	1993	1993	1993	1993	0
374	20250107	154100	982084	1993	1993	1993	1993	0
375	20250107	154000	982084	1993	1993	1993	1993	0
376	20250107	153900	982084	1993	1993	1993	1993	0
377	20250107	153800	982084	1993	1993	1993	1993	0
378	20250107	153700	982084	1993	1993	1993	1993	0
379	20250107	153600	982084	1993	1993	1993	1993	0
380	20250107	153500	982084	1993	1993	1993	1993	0
381	20250107	153400	982084	1993	1993	1993	1993	0
382	20250107	153300	982084	1993	1993	1993	1993	0
383	20250107	153200	982084	1993	1993	1993	1993	0
384	20250107	153100	982084	1993	1993	1993	1993	0
385	20250107	153000	982084	1993	1993	1993	1993	15
386	20250107	152900	952189	1992	1992	1992	1992	0
387	20250107	152800	952189	1992	1992	1992	1992	0
388	20250107	152700	952189	1992	1992	1992	1992	0
389	20250107	152600	952189	1992	1992	1992	1992	0
390	20250107	152500	952189	1992	1992	1992	1992	0
391	20250107	152400	952189	1992	1992	1992	1992	0
392	20250107	152300	952189	1992	1992	1992	1992	0
393	20250107	152200	952189	1992	1992	1992	1992	0
394	20250107	152100	952189	1992	1992	1992	1992	0
395	20250107	152000	952189	1992	1992	1992	1992	0
396	20250107	151900	952189	1992	1992	1992	1992	0
397	20250107	151800	952189	1992	1992	1992	1992	0
398	20250107	151700	952189	1992	1992	1992	1992	0
399	20250107	151600	952189	1992	1992	1992	1992	0
400	20250107	151500	952189	1992	1992	1992	1992	0
401	20250107	151400	952189	1992	1992	1992	1992	0
402	20250107	151300	952189	1992	1992	1992	1992	0
403	20250107	151200	952189	1992	1992	1992	1992	0
404	20250107	151100	952189	1992	1992	1992	1992	0
405	20250107	151000	952189	1992	1992	1992	1992	0
406	20250107	150900	952189	1992	1992	1992	1992	0
407	20250107	150800	952189	1992	1992	1992	1992	0
408	20250107	150700	952189	1992	1992	1992	1992	0
409	20250107	150600	952189	1992	1992	1992	1992	0
410	20250107	150500	952189	1992	1992	1992	1992	0
411	20250107	150400	952189	1992	1992	1992	1992	0
412	20250107	150300	952189	1992	1992	1992	1992	0
413	20250107	150200	952189	1992	1992	1992	1992	0
414	20250107	150100	952189	1992	1992	1992	1992	0
415	20250107	150000	952189	1992	1992	1992	1992	0
416	20250107	145900	952189	1992	1992	1992	1992	0
417	20250107	145800	952189	1992	1992	1992	1992	0
418	20250107	145700	952189	1992	1992	1992	1992	0
419	20250107	145600	952189	1992	1992	1992	1992	0
420	20250107	145500	952189	1992	1992	1992	1992	0
421	20250107	145400	952189	1992	1992	1992	1992	0
422	20250107	145300	952189	1992	1992	1992	1992	0
423	20250107	145200	952189	1992	1992	1992	1992	0
424	20250107	145100	952189	1992	1992	1992	1992	0
425	20250107	145000	952189	1992	1992	1992	1992	0
426	20250107	144900	952189	1992	1992	1992	1992	0
427	20250107	144800	952189	1992	1992	1992	1992	0
428	20250107	144700	952189	1992	1992	1992	1992	0
429	20250107	144600	952189	1992	1992	1992	1992	0
430	20250107	144500	952189	1992	1992	1992	1992	0
431	20250107	144400	952189	1992	1992	1992	1992	0
432	20250107	144300	952189	1992	1992	1992	1992	0
433	20250107	144200	952189	1992	1992	1992	1992	0
434	20250107	144100	952189	1992	1992	1992	1992	25
435	20250107	144000	902389	1992	1992	1992	1992	0
436	20250107	143900	902389	1992	1992	1992	1992	0
437	20250107	143800	902389	1992	1992	1992	1992	0
438	20250107	143700	902389	1992	1992	1992	1992	0
439	20250107	143600	902389	1992	1992	1992	1992	0
440	20250107	143500	902389	1992	1992	1992	1992	0
441	20250107	143400	902389	1992	1992	1992	1992	0
442	20250107	143300	902389	1992	1992	1992	1992	0
443	20250107	143200	902389	1992	1992	1992	1992	0
444	20250107	143100	902389	1992	1992	1992	1992	0
445	20250107	143000	902389	1992	1992	1992	1992	0
446	20250107	142900	902389	1992	1992	1992	1992	0
447	20250107	142800	902389	1992	1992	1992	1992	175
448	20250107	142700	553789	1992	1992	1992	1992	0
449	20250107	142600	553789	1992	1992	1992	1992	0
450	20250107	142500	553789	1992	1992	1992	1992	0
451	20250107	142400	553789	1992	1992	1992	1992	0
452	20250107	142300	553789	1992	1992	1992	1992	0
453	20250107	142200	553789	1992	1992	1992	1992	0
454	20250107	142100	553789	1992	1992	1992	1992	0
455	20250107	142000	553789	1992	1992	1992	1992	0
456	20250107	141900	553789	1992	1992	1992	1992	0
457	20250107	141800	553789	1992	1992	1992	1992	0
458	20250107	141700	553789	1992	1992	1992	1992	0
459	20250107	141600	553789	1992	1992	1992	1992	0
460	20250107	141500	553789	1992	1992	1992	1992	0
461	20250107	141400	553789	1992	1992	1992	1992	0
462	20250107	141300	553789	1992	1992	1992	1992	0
463	20250107	141200	553789	1992	1992	1992	1992	0
464	20250107	141100	553789	1992	1992	1992	1992	0
465	20250107	141000	553789	1992	1992	1992	1992	40
466	20250107	140900	474109	1992	1992	1992	1992	0
467	20250107	140800	474109	1992	1992	1992	1992	0
468	20250107	140700	474109	1992	1992	1992	1992	0
469	20250107	140600	474109	1992	1992	1992	1992	9
470	20250107	140500	456181	1992	1992	1992	1992	222
471	20250107	140400	13957	1993	1993	1993	1993	0
472	20250107	140300	13957	1993	1993	1993	1993	0
473	20250107	140200	13957	1993	1993	1993	1993	0
474	20250107	140100	13957	1993	1993	1993	1993	0
475	20250107	140000	13957	1993	1993	1993	1993	0
476	20250107	135900	13957	1993	1993	1993	1993	0
477	20250107	135800	13957	1993	1993	1993	1993	0
478	20250107	135700	13957	1993	1993	1993	1993	0
479	20250107	135600	13957	1993	1993	1993	1993	0
480	20250107	135500	13957	1993	1993	1993	1993	0
481	20250107	135400	13957	1993	1993	1993	1993	0
482	20250107	135300	13957	1993	1993	1993	1993	0
483	20250107	135200	13957	1993	1993	1993	1993	0
484	20250107	135100	13957	1993	1993	1993	1993	0
485	20250107	135000	13957	1993	1993	1993	1993	0
486	20250107	134900	13957	1993	1993	1993	1993	0
487	20250107	134800	13957	1993	1993	1993	1993	0
488	20250107	134700	13957	1993	1993	1993	1993	0
489	20250107	134600	13957	1993	1993	1993	1993	0
490	20250107	134500	13957	1993	1993	1993	1993	0
491	20250107	134400	13957	1993	1993	1993	1993	0
492	20250107	134300	13957	1993	1993	1993	1993	0
493	20250107	134200	13957	1993	1993	1993	1993	0
494	20250107	134100	13957	1993	1993	1993	1993	0
495	20250107	134000	13957	1993	1993	1993	1993	0
496	20250107	133900	13957	1993	1993	1993	1993	0
497	20250107	133800	13957	1993	1993	1993	1993	0
498	20250107	133700	13957	1993	1993	1993	1993	0
499	20250107	133600	13957	1993	1993	1993	1993	1
500	20250107	133500	11964	1994	1994	1994	1994	0
501	20250107	133400	11964	1994	1994	1994	1994	0
502	20250107	133300	11964	1994	1994	1994	1994	0
503	20250107	133200	11964	1994	1994	1994	1994	0
504	20250107	133100	11964	1994	1994	1994	1994	0
505	20250107	133000	11964	1994	1994	1994	1994	0
506	20250107	132900	11964	1994	1994	1994	1994	0
507	20250107	132800	11964	1994	1994	1994	1994	0
508	20250107	132700	11964	1994	1994	1994	1994	0
509	20250107	132600	11964	1994	1994	1994	1994	0
510	20250107	132500	11964	1994	1994	1994	1994	0
511	20250107	132400	11964	1994	1994	1994	1994	0
512	20250107	132300	11964	1994	1994	1994	1994	0
513	20250107	132200	11964	1994	1994	1994	1994	0
514	20250107	132100	11964	1994	1994	1994	1994	0
515	20250107	132000	11964	1994	1994	1994	1994	0
516	20250107	131900	11964	1994	1994	1994	1994	0
517	20250107	131800	11964	1994	1994	1994	1994	0
518	20250107	131700	11964	1994	1994	1994	1994	0
519	20250107	131600	11964	1994	1994	1994	1994	0
520	20250107	131500	11964	1994	1994	1994	1994	0
521	20250107	131400	11964	1994	1994	1994	1994	0
522	20250107	131300	11964	1994	1994	1994	1994	0
523	20250107	131200	11964	1994	1994	1994	1994	0
524	20250107	131100	11964	1994	1994	1994	1994	0
525	20250107	131000	11964	1994	1994	1994	1994	0
526	20250107	130900	11964	1994	1994	1994	1994	0
527	20250107	130800	11964	1994	1994	1994	1994	0
528	20250107	130700	11964	1994	1994	1994	1994	0
529	20250107	130600	11964	1994	1994	1994	1994	0
530	20250107	130500	11964	1994	1994	1994	1994	0
531	20250107	130400	11964	1994	1994	1994	1994	0
532	20250107	130300	11964	1994	1994	1994	1994	0
533	20250107	130200	11964	1994	1994	1994	1994	0
534	20250107	130100	11964	1994	1994	1994	1994	0
535	20250107	130000	11964	1994	1994	1994	1994	0
536	20250107	125900	11964	1994	1994	1994	1994	0
537	20250107	125800	11964	1994	1994	1994	1994	0
538	20250107	125700	11964	1994	1994	1994	1994	0
539	20250107	125600	11964	1994	1994	1994	1994	0
540	20250107	125500	11964	1994	1994	1994	1994	0
541	20250107	125400	11964	1994	1994	1994	1994	0
542	20250107	125300	11964	1994	1994	1994	1994	0
543	20250107	125200	11964	1994	1994	1994	1994	0
544	20250107	125100	11964	1994	1994	1994	1994	0
545	20250107	125000	11964	1994	1994	1994	1994	0
546	20250107	124900	11964	1994	1994	1994	1994	0
547	20250107	124800	11964	1994	1994	1994	1994	0
548	20250107	124700	11964	1994	1994	1994	1994	0
549	20250107	124600	11964	1994	1994	1994	1994	0
550	20250107	124500	11964	1994	1994	1994	1994	0
551	20250107	124400	11964	1994	1994	1994	1994	0
552	20250107	124300	11964	1994	1994	1994	1994	0
553	20250107	124200	11964	1994	1994	1994	1994	0
554	20250107	124100	11964	1994	1994	1994	1994	0
555	20250107	124000	11964	1994	1994	1994	1994	0
556	20250107	123900	11964	1994	1994	1994	1994	0
557	20250107	123800	11964	1994	1994	1994	1994	0
558	20250107	123700	11964	1994	1994	1994	1994	0
559	20250107	123600	11964	1994	1994	1994	1994	0
560	20250107	123500	11964	1994	1994	1994	1994	0
561	20250107	123400	11964	1994	1994	1994	1994	0
562	20250107	123300	11964	1994	1994	1994	1994	0
563	20250107	123200	11964	1994	1994	1994	1994	0
564	20250107	123100	11964	1994	1994	1994	1994	0
565	20250107	123000	11964	1994	1994	1994	1994	0
566	20250107	122900	11964	1994	1994	1994	1994	0
567	20250107	122800	11964	1994	1994	1994	1994	0
568	20250107	122700	11964	1994	1994	1994	1994	0
569	20250107	122600	11964	1994	1994	1994	1994	0
570	20250107	122500	11964	1994	1994	1994	1994	0
571	20250107	122400	11964	1994	1994	1994	1994	0
572	20250107	122300	11964	1994	1994	1994	1994	0
573	20250107	122200	11964	1994	1994	1994	1994	0
574	20250107	122100	11964	1994	1994	1994	1994	0
575	20250107	122000	11964	1994	1994	1994	1994	0
576	20250107	121900	11964	1994	1994	1994	1994	0
577	20250107	121800	11964	1994	1994	1994	1994	0
578	20250107	121700	11964	1994	1994	1994	1994	0
579	20250107	121600	11964	1994	1994	1994	1994	0
580	20250107	121500	11964	1994	1994	1994	1994	0
581	20250107	121400	11964	1994	1994	1994	1994	0
582	20250107	121300	11964	1994	1994	1994	1994	0
583	20250107	121200	11964	1994	1994	1994	1994	0
584	20250107	121100	11964	1994	1994	1994	1994	0
585	20250107	121000	11964	1994	1994	1994	1994	0
586	20250107	120900	11964	1994	1994	1994	1994	0
587	20250107	120800	11964	1994	1994	1994	1994	0
588	20250107	120700	11964	1994	1994	1994	1994	0
589	20250107	120600	11964	1994	1994	1994	1994	0
590	20250107	120500	11964	1994	1994	1994	1994	0
591	20250107	120400	11964	1994	1994	1994	1994	0
592	20250107	120300	11964	1994	1994	1994	1994	0
593	20250107	120200	11964	1994	1994	1994	1994	0
594	20250107	120100	11964	1994	1994	1994	1994	0
595	20250107	120000	11964	1994	1994	1994	1994	0
596	20250107	115900	11964	1994	1994	1994	1994	0
597	20250107	115800	11964	1994	1994	1994	1994	0
598	20250107	115700	11964	1994	1994	1994	1994	0
599	20250107	115600	11964	1994	1994	1994	1994	0
600	20250107	115500	11964	1994	1994	1994	1994	0
601	20250107	115400	11964	1994	1994	1994	1994	0
602	20250107	115300	11964	1994	1994	1994	1994	0
603	20250107	115200	11964	1994	1994	1994	1994	0
604	20250107	115100	11964	1994	1994	1994	1994	0
605	20250107	115000	11964	1994	1994	1994	1994	0
606	20250107	114900	11964	1994	1994	1994	1994	0
607	20250107	114800	11964	1994	1994	1994	1994	0
608	20250107	114700	11964	1994	1994	1994	1994	0
609	20250107	114600	11964	1994	1994	1994	1994	0
610	20250107	114500	11964	1994	1994	1994	1994	0
611	20250107	114400	11964	1994	1994	1994	1994	0
612	20250107	114300	11964	1994	1994	1994	1994	0
613	20250107	114200	11964	1994	1994	1994	1994	0
614	20250107	114100	11964	1994	1994	1994	1994	0
615	20250107	114000	11964	1994	1994	1994	1994	0
616	20250107	113900	11964	1994	1994	1994	1994	0
617	20250107	113800	11964	1994	1994	1994	1994	0
618	20250107	113700	11964	1994	1994	1994	1994	0
619	20250107	113600	11964	1994	1994	1994	1994	0
620	20250107	113500	11964	1994	1994	1994	1994	0
621	20250107	113400	11964	1994	1994	1994	1994	0
622	20250107	113300	11964	1994	1994	1994	1994	0
623	20250107	113200	11964	1994	1994	1994	1994	0
624	20250107	113100	11964	1994	1994	1994	1994	0
625	20250107	113000	11964	1994	1994	1994	1994	0
626	20250107	112900	11964	1994	1994	1994	1994	0
627	20250107	112800	11964	1994	1994	1994	1994	0
628	20250107	112700	11964	1994	1994	1994	1994	0
629	20250107	112600	11964	1994	1994	1994	1994	0
630	20250107	112500	11964	1994	1994	1994	1994	0
631	20250107	112400	11964	1994	1994	1994	1994	0
632	20250107	112300	11964	1994	1994	1994	1994	0
633	20250107	112200	11964	1994	1994	1994	1994	0
634	20250107	112100	11964	1994	1994	1994	1994	0
635	20250107	112000	11964	1994	1994	1994	1994	0
636	20250107	111900	11964	1994	1994	1994	1994	0
637	20250107	111800	11964	1994	1994	1994	1994	0
638	20250107	111700	11964	1994	1994	1994	1994	0
639	20250107	111600	11964	1994	1994	1994	1994	0
640	20250107	111500	11964	1994	1994	1994	1994	0
641	20250107	111400	11964	1994	1994	1994	1994	0
642	20250107	111300	11964	1994	1994	1994	1994	0
643	20250107	111200	11964	1994	1994	1994	1994	0
644	20250107	111100	11964	1994	1994	1994	1994	0
645	20250107	111000	11964	1994	1994	1994	1994	0
646	20250107	110900	11964	1994	1994	1994	1994	0
647	20250107	110800	11964	1994	1994	1994	1994	0
648	20250107	110700	11964	1994	1994	1994	1994	0
649	20250107	110600	11964	1994	1994	1994	1994	0
650	20250107	110500	11964	1994	1994	1994	1994	0
651	20250107	110400	11964	1994	1994	1994	1994	0
652	20250107	110300	11964	1994	1994	1994	1994	0
653	20250107	110200	11964	1994	1994	1994	1994	0
654	20250107	110100	11964	1994	1994	1994	1994	0
655	20250107	110000	11964	1994	1994	1994	1994	0
656	20250107	105900	11964	1994	1994	1994	1994	0
657	20250107	105800	11964	1994	1994	1994	1994	0
658	20250107	105700	11964	1994	1994	1994	1994	0
659	20250107	105600	11964	1994	1994	1994	1994	0
660	20250107	105500	11964	1994	1994	1994	1994	0
661	20250107	105400	11964	1994	1994	1994	1994	0
662	20250107	105300	11964	1994	1994	1994	1994	0
663	20250107	105200	11964	1994	1994	1994	1994	0
664	20250107	105100	11964	1994	1994	1994	1994	0
665	20250107	105000	11964	1994	1994	1994	1994	0
666	20250107	104900	11964	1994	1994	1994	1994	0
667	20250107	104800	11964	1994	1994	1994	1994	0
668	20250107	104700	11964	1994	1994	1994	1994	0
669	20250107	104600	11964	1994	1994	1994	1994	0
670	20250107	104500	11964	1994	1994	1994	1994	0
671	20250107	104400	11964	1994	1994	1994	1994	0
672	20250107	104300	11964	1994	1994	1994	1994	0
673	20250107	104200	11964	1994	1994	1994	1994	0
674	20250107	104100	11964	1994	1994	1994	1994	0
675	20250107	104000	11964	1994	1994	1994	1994	0
676	20250107	103900	11964	1994	1994	1994	1994	0
677	20250107	103800	11964	1994	1994	1994	1994	0
678	20250107	103700	11964	1994	1994	1994	1994	0
679	20250107	103600	11964	1994	1994	1994	1994	0
680	20250107	103500	11964	1994	1994	1994	1994	0
681	20250107	103400	11964	1994	1994	1994	1994	0
682	20250107	103300	11964	1994	1994	1994	1994	0
683	20250107	103200	11964	1994	1994	1994	1994	0
684	20250107	103100	11964	1994	1994	1994	1994	0
685	20250107	103000	11964	1994	1994	1994	1994	0
686	20250107	102900	11964	1994	1994	1994	1994	0
687	20250107	102800	11964	1994	1994	1994	1994	0
688	20250107	102700	11964	1994	1994	1994	1994	0
689	20250107	102600	11964	1994	1994	1994	1994	0
690	20250107	102500	11964	1994	1994	1994	1994	0
691	20250107	102400	11964	1994	1994	1994	1994	0
692	20250107	102300	11964	1994	1994	1994	1994	0
693	20250107	102200	11964	1994	1994	1994	1994	0
694	20250107	102100	11964	1994	1994	1994	1994	0
695	20250107	102000	11964	1994	1994	1994	1994	0
696	20250107	101900	11964	1994	1994	1994	1994	0
697	20250107	101800	11964	1994	1994	1994	1994	0
698	20250107	101700	11964	1994	1994	1994	1994	0
699	20250107	101600	11964	1994	1994	1994	1994	0
700	20250107	101500	11964	1994	1994	1994	1994	0
701	20250107	101400	11964	1994	1994	1994	1994	0
702	20250107	101300	11964	1994	1994	1994	1994	0
703	20250107	101200	11964	1994	1994	1994	1994	0
704	20250107	101100	11964	1994	1994	1994	1994	0
705	20250107	101000	11964	1994	1994	1994	1994	0
706	20250107	100900	11964	1994	1994	1994	1994	0
707	20250107	100800	11964	1994	1994	1994	1994	0
708	20250107	100700	11964	1994	1994	1994	1994	0
709	20250107	100600	11964	1994	1994	1994	1994	0
710	20250107	100500	11964	1994	1994	1994	1994	5
711	20250107	100400	1994	1994	1994	1994	1994	0
712	20250107	100300	1994	1994	1994	1994	1994	0
713	20250107	100200	1994	1994	1994	1994	1994	0
714	20250107	100100	1994	1994	1994	1994	1994	0
715	20250107	100000	1994	1994	1994	1994	1994	0
716	20250107	095900	1994	1994	1994	1994	1994	0
717	20250107	095800	1994	1994	1994	1994	1994	0
718	20250107	095700	1994	1994	1994	1994	1994	0
719	20250107	095600	1994	1994	1994	1994	1994	0
720	20250107	095500	1994	1994	1994	1994	1994	0
721	20250107	095400	1994	1994	1994	1994	1994	0
722	20250107	095300	1994	1994	1994	1994	1994	0
723	20250107	095200	1994	1994	1994	1994	1994	0
724	20250107	095100	1994	1994	1994	1994	1994	0
725	20250107	095000	1994	1994	1994	1994	1994	0
726	20250107	094900	1994	1994	1994	1994	1994	0
727	20250107	094800	1994	1994	1994	1994	1994	0
728	20250107	094700	1994	1994	1994	1994	1994	0
729	20250107	094600	1994	1994	1994	1994	1994	0
730	20250107	094500	1994	1994	1994	1994	1994	0
731	20250107	094400	1994	1994	1994	1994	1994	0
732	20250107	094300	1994	1994	1994	1994	1994	0
733	20250107	094200	1994	1994	1994	1994	1994	0
734	20250107	094100	1994	1994	1994	1994	1994	0
735	20250107	094000	1994	1994	1994	1994	1994	0
736	20250107	093900	1994	1994	1994	1994	1994	0
737	20250107	093800	1994	1994	1994	1994	1994	0
738	20250107	093700	1994	1994	1994	1994	1994	0
739	20250107	093600	1994	1994	1994	1994	1994	0
740	20250107	093500	1994	1994	1994	1994	1994	0
741	20250107	093400	1994	1994	1994	1994	1994	0
742	20250107	093300	1994	1994	1994	1994	1994	0
743	20250107	093200	1994	1994	1994	1994	1994	0
744	20250107	093100	1994	1994	1994	1994	1994	1
745	20250107	093000	0	1995	1995	1995	1995	0
746	20250107	092900	0	1995	1995	1995	1995	0
747	20250107	092800	0	1995	1995	1995	1995	0
748	20250107	092700	0	1995	1995	1995	1995	0
749	20250107	092600	0	1995	1995	1995	1995	0
750	20250107	092500	0	1995	1995	1995	1995	0
751	20250107	092400	0	1995	1995	1995	1995	0
752	20250107	092300	0	1995	1995	1995	1995	0
753	20250107	092200	0	1995	1995	1995	1995	0
754	20250107	092100	0	1995	1995	1995	1995	0
755	20250107	092000	0	1995	1995	1995	1995	0
756	20250107	091900	0	1995	1995	1995	1995	0
757	20250107	091800	0	1995	1995	1995	1995	0
758	20250107	091700	0	1995	1995	1995	1995	0
759	20250107	091600	0	1995	1995	1995	1995	0
760	20250107	091500	0	1995	1995	1995	1995	0
761	20250107	091400	0	1995	1995	1995	1995	0
762	20250107	091300	0	1995	1995	1995	1995	0
763	20250107	091200	0	1995	1995	1995	1995	0
764	20250107	091100	0	1995	1995	1995	1995	0
765	20250107	091000	0	1995	1995	1995	1995	0
766	20250107	090900	0	1995	1995	1995	1995	0
767	20250107	090800	0	1995	1995	1995	1995	0
768	20250107	090700	0	1995	1995	1995	1995	0
769	20250107	090600	0	1995	1995	1995	1995	0
770	20250107	090500	0	1995	1995	1995	1995	0
771	20250107	090400	0	1995	1995	1995	1995	0
772	20250107	090300	0	1995	1995	1995	1995	0
773	20250107	090200	0	1995	1995	1995	1995	0
774	20250107	090100	0	1995	1995	1995	1995	0
775	20250107	090000	0	1995	1995	1995	1995	0