KissMeData/478110/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	215400	111004	1981	1981	1981	1981	50
3	20250108	215300	111004	1981	1981	1981	1981	0
4	20250108	215200	111004	1981	1981	1981	1981	0
5	20250108	215100	111004	1981	1981	1981	1981	0
6	20250108	215000	111004	1981	1981	1981	1981	0
7	20250108	214900	111004	1981	1981	1981	1981	0
8	20250108	214800	111004	1981	1981	1981	1981	0
9	20250108	214700	111004	1981	1981	1981	1981	0
10	20250108	214600	111004	1981	1981	1981	1981	0
11	20250108	214500	111004	1981	1981	1981	1981	0
12	20250108	214400	111004	1981	1981	1981	1981	0
13	20250108	214300	111004	1981	1981	1981	1981	0
14	20250108	214200	111004	1981	1981	1981	1981	0
15	20250108	214100	111004	1981	1981	1981	1981	0
16	20250108	214000	111004	1981	1981	1981	1981	0
17	20250108	213900	111004	1981	1981	1981	1981	0
18	20250108	213800	111004	1981	1981	1981	1981	0
19	20250108	213700	111004	1981	1981	1981	1981	0
20	20250108	213600	111004	1981	1981	1981	1981	0
21	20250108	213500	111004	1981	1981	1981	1981	0
22	20250108	213400	111004	1981	1981	1981	1981	0
23	20250108	213300	111004	1981	1981	1981	1981	0
24	20250108	213200	111004	1981	1981	1981	1981	0
25	20250108	213100	111004	1981	1981	1981	1981	0
26	20250108	213000	111004	1981	1981	1981	1981	0
27	20250108	212900	111004	1981	1981	1981	1981	0
28	20250108	212800	111004	1981	1981	1981	1981	0
29	20250108	212700	111004	1981	1981	1981	1981	0
30	20250108	212600	111004	1981	1981	1981	1981	0
31	20250108	212500	111004	1981	1981	1981	1981	0
32	20250108	212400	111004	1981	1981	1981	1981	50
33	20250108	212300	111004	1981	1981	1981	1981	0
34	20250108	212200	111004	1981	1981	1981	1981	0
35	20250108	212100	111004	1981	1981	1981	1981	0
36	20250108	212000	111004	1981	1981	1981	1981	0
37	20250108	211900	111004	1981	1981	1981	1981	0
38	20250108	211800	111004	1981	1981	1981	1981	0
39	20250108	211700	111004	1981	1981	1981	1981	0
40	20250108	211600	111004	1981	1981	1981	1981	0
41	20250108	211500	111004	1981	1981	1981	1981	0
42	20250108	211400	111004	1981	1981	1981	1981	0
43	20250108	211300	111004	1981	1981	1981	1981	0
44	20250108	211200	111004	1981	1981	1981	1981	0
45	20250108	211100	111004	1981	1981	1981	1981	0
46	20250108	211000	111004	1981	1981	1981	1981	0
47	20250108	210900	111004	1981	1981	1981	1981	0
48	20250108	210800	111004	1981	1981	1981	1981	0
49	20250108	210700	111004	1981	1981	1981	1981	0
50	20250108	210600	111004	1981	1981	1981	1981	0
51	20250108	210500	111004	1981	1981	1981	1981	0
52	20250108	210400	111004	1981	1981	1981	1981	0
53	20250108	210300	111004	1981	1981	1981	1981	0
54	20250108	210200	111004	1981	1981	1981	1981	0
55	20250108	210100	111004	1981	1981	1981	1981	0
56	20250108	210000	111004	1981	1981	1981	1981	0
57	20250108	205900	111004	1981	1981	1981	1981	0
58	20250108	205800	111004	1981	1981	1981	1981	0
59	20250108	205700	111004	1981	1981	1981	1981	0
60	20250108	205600	111004	1981	1981	1981	1981	0
61	20250108	205500	111004	1981	1981	1981	1981	0
62	20250108	205400	111004	1981	1981	1981	1981	50
63	20250108	205300	111004	1981	1981	1981	1981	0
64	20250108	205200	111004	1981	1981	1981	1981	0
65	20250108	205100	111004	1981	1981	1981	1981	0
66	20250108	205000	111004	1981	1981	1981	1981	0
67	20250108	204900	111004	1981	1981	1981	1981	0
68	20250108	204800	111004	1981	1981	1981	1981	0
69	20250108	204700	111004	1981	1981	1981	1981	0
70	20250108	204600	111004	1981	1981	1981	1981	0
71	20250108	204500	111004	1981	1981	1981	1981	0
72	20250108	204400	111004	1981	1981	1981	1981	0
73	20250108	204300	111004	1981	1981	1981	1981	0
74	20250108	204200	111004	1981	1981	1981	1981	0
75	20250108	204100	111004	1981	1981	1981	1981	0
76	20250108	204000	111004	1981	1981	1981	1981	0
77	20250108	203900	111004	1981	1981	1981	1981	0
78	20250108	203800	111004	1981	1981	1981	1981	0
79	20250108	203700	111004	1981	1981	1981	1981	0
80	20250108	203600	111004	1981	1981	1981	1981	0
81	20250108	203500	111004	1981	1981	1981	1981	0
82	20250108	203400	111004	1981	1981	1981	1981	0
83	20250108	203300	111004	1981	1981	1981	1981	0
84	20250108	203200	111004	1981	1981	1981	1981	0
85	20250108	203100	111004	1981	1981	1981	1981	0
86	20250108	203000	111004	1981	1981	1981	1981	0
87	20250108	202900	111004	1981	1981	1981	1981	0
88	20250108	202800	111004	1981	1981	1981	1981	0
89	20250108	202700	111004	1981	1981	1981	1981	0
90	20250108	202600	111004	1981	1981	1981	1981	0
91	20250108	202500	111004	1981	1981	1981	1981	0
92	20250108	202400	111004	1981	1981	1981	1981	50
93	20250108	202300	111004	1981	1981	1981	1981	0
94	20250108	202200	111004	1981	1981	1981	1981	0
95	20250108	202100	111004	1981	1981	1981	1981	0
96	20250108	202000	111004	1981	1981	1981	1981	0
97	20250108	201900	111004	1981	1981	1981	1981	0
98	20250108	201800	111004	1981	1981	1981	1981	0
99	20250108	201700	111004	1981	1981	1981	1981	0
100	20250108	201600	111004	1981	1981	1981	1981	0
101	20250108	201500	111004	1981	1981	1981	1981	0
102	20250108	201400	111004	1981	1981	1981	1981	0
103	20250108	201300	111004	1981	1981	1981	1981	0
104	20250108	201200	111004	1981	1981	1981	1981	0
105	20250108	201100	111004	1981	1981	1981	1981	0
106	20250108	201000	111004	1981	1981	1981	1981	0
107	20250108	200900	111004	1981	1981	1981	1981	0
108	20250108	200800	111004	1981	1981	1981	1981	0
109	20250108	200700	111004	1981	1981	1981	1981	0
110	20250108	200600	111004	1981	1981	1981	1981	0
111	20250108	200500	111004	1981	1981	1981	1981	0
112	20250108	200400	111004	1981	1981	1981	1981	0
113	20250108	200300	111004	1981	1981	1981	1981	0
114	20250108	200200	111004	1981	1981	1981	1981	0
115	20250108	200100	111004	1981	1981	1981	1981	0
116	20250108	200000	111004	1981	1981	1981	1981	0
117	20250108	195900	111004	1981	1981	1981	1981	0
118	20250108	195800	111004	1981	1981	1981	1981	0
119	20250108	195700	111004	1981	1981	1981	1981	0
120	20250108	195600	111004	1981	1981	1981	1981	0
121	20250108	195500	111004	1981	1981	1981	1981	0
122	20250108	195400	111004	1981	1981	1981	1981	50
123	20250108	195300	111004	1981	1981	1981	1981	0
124	20250108	195200	111004	1981	1981	1981	1981	0
125	20250108	195100	111004	1981	1981	1981	1981	0
126	20250108	195000	111004	1981	1981	1981	1981	0
127	20250108	194900	111004	1981	1981	1981	1981	0
128	20250108	194800	111004	1981	1981	1981	1981	0
129	20250108	194700	111004	1981	1981	1981	1981	0
130	20250108	194600	111004	1981	1981	1981	1981	0
131	20250108	194500	111004	1981	1981	1981	1981	0
132	20250108	194400	111004	1981	1981	1981	1981	0
133	20250108	194300	111004	1981	1981	1981	1981	0
134	20250108	194200	111004	1981	1981	1981	1981	0
135	20250108	194100	111004	1981	1981	1981	1981	0
136	20250108	194000	111004	1981	1981	1981	1981	0
137	20250108	193900	111004	1981	1981	1981	1981	0
138	20250108	193800	111004	1981	1981	1981	1981	0
139	20250108	193700	111004	1981	1981	1981	1981	0
140	20250108	193600	111004	1981	1981	1981	1981	0
141	20250108	193500	111004	1981	1981	1981	1981	0
142	20250108	193400	111004	1981	1981	1981	1981	0
143	20250108	193300	111004	1981	1981	1981	1981	0
144	20250108	193200	111004	1981	1981	1981	1981	0
145	20250108	193100	111004	1981	1981	1981	1981	0
146	20250108	193000	111004	1981	1981	1981	1981	0
147	20250108	192900	111004	1981	1981	1981	1981	0
148	20250108	192800	111004	1981	1981	1981	1981	0
149	20250108	192700	111004	1981	1981	1981	1981	0
150	20250108	192600	111004	1981	1981	1981	1981	0
151	20250108	192500	111004	1981	1981	1981	1981	0
152	20250108	192400	111004	1981	1981	1981	1981	50
153	20250108	192300	111004	1981	1981	1981	1981	0
154	20250108	192200	111004	1981	1981	1981	1981	0
155	20250108	192100	111004	1981	1981	1981	1981	0
156	20250108	192000	111004	1981	1981	1981	1981	0
157	20250108	191900	111004	1981	1981	1981	1981	0
158	20250108	191800	111004	1981	1981	1981	1981	0
159	20250108	191700	111004	1981	1981	1981	1981	0
160	20250108	191600	111004	1981	1981	1981	1981	0
161	20250108	191500	111004	1981	1981	1981	1981	0
162	20250108	191400	111004	1981	1981	1981	1981	0
163	20250108	191300	111004	1981	1981	1981	1981	0
164	20250108	191200	111004	1981	1981	1981	1981	0
165	20250108	191100	111004	1981	1981	1981	1981	0
166	20250108	191000	111004	1981	1981	1981	1981	0
167	20250108	190900	111004	1981	1981	1981	1981	0
168	20250108	190800	111004	1981	1981	1981	1981	0
169	20250108	190700	111004	1981	1981	1981	1981	0
170	20250108	190600	111004	1981	1981	1981	1981	0
171	20250108	190500	111004	1981	1981	1981	1981	0
172	20250108	190400	111004	1981	1981	1981	1981	0
173	20250108	190300	111004	1981	1981	1981	1981	0
174	20250108	190200	111004	1981	1981	1981	1981	0
175	20250108	190100	111004	1981	1981	1981	1981	0
176	20250108	190000	111004	1981	1981	1981	1981	0
177	20250108	185900	111004	1981	1981	1981	1981	0
178	20250108	185800	111004	1981	1981	1981	1981	0
179	20250108	185700	111004	1981	1981	1981	1981	0
180	20250108	185600	111004	1981	1981	1981	1981	0
181	20250108	185500	111004	1981	1981	1981	1981	0
182	20250108	185400	111004	1981	1981	1981	1981	50
183	20250108	185300	111004	1981	1981	1981	1981	0
184	20250108	185200	111004	1981	1981	1981	1981	0
185	20250108	185100	111004	1981	1981	1981	1981	0
186	20250108	185000	111004	1981	1981	1981	1981	0
187	20250108	184900	111004	1981	1981	1981	1981	0
188	20250108	184800	111004	1981	1981	1981	1981	0
189	20250108	184700	111004	1981	1981	1981	1981	0
190	20250108	184600	111004	1981	1981	1981	1981	0
191	20250108	184500	111004	1981	1981	1981	1981	0
192	20250108	184400	111004	1981	1981	1981	1981	0
193	20250108	184300	111004	1981	1981	1981	1981	0
194	20250108	184200	111004	1981	1981	1981	1981	0
195	20250108	184100	111004	1981	1981	1981	1981	0
196	20250108	184000	111004	1981	1981	1981	1981	0
197	20250108	183900	111004	1981	1981	1981	1981	0
198	20250108	183800	111004	1981	1981	1981	1981	0
199	20250108	183700	111004	1981	1981	1981	1981	0
200	20250108	183600	111004	1981	1981	1981	1981	0
201	20250108	183500	111004	1981	1981	1981	1981	0
202	20250108	183400	111004	1981	1981	1981	1981	0
203	20250108	183300	111004	1981	1981	1981	1981	0
204	20250108	183200	111004	1981	1981	1981	1981	0
205	20250108	183100	111004	1981	1981	1981	1981	0
206	20250108	183000	111004	1981	1981	1981	1981	0
207	20250108	182900	111004	1981	1981	1981	1981	0
208	20250108	182800	111004	1981	1981	1981	1981	0
209	20250108	182700	111004	1981	1981	1981	1981	0
210	20250108	182600	111004	1981	1981	1981	1981	0
211	20250108	182500	111004	1981	1981	1981	1981	0
212	20250108	182400	111004	1981	1981	1981	1981	50
213	20250108	182300	111004	1981	1981	1981	1981	0
214	20250108	182200	111004	1981	1981	1981	1981	0
215	20250108	182100	111004	1981	1981	1981	1981	0
216	20250108	182000	111004	1981	1981	1981	1981	0
217	20250108	181900	111004	1981	1981	1981	1981	0
218	20250108	181800	111004	1981	1981	1981	1981	0
219	20250108	181700	111004	1981	1981	1981	1981	0
220	20250108	181600	111004	1981	1981	1981	1981	0
221	20250108	181500	111004	1981	1981	1981	1981	0
222	20250108	181400	111004	1981	1981	1981	1981	0
223	20250108	181300	111004	1981	1981	1981	1981	0
224	20250108	181200	111004	1981	1981	1981	1981	0
225	20250108	181100	111004	1981	1981	1981	1981	0
226	20250108	181000	111004	1981	1981	1981	1981	0
227	20250108	180900	111004	1981	1981	1981	1981	0
228	20250108	180800	111004	1981	1981	1981	1981	0
229	20250108	180700	111004	1981	1981	1981	1981	0
230	20250108	180600	111004	1981	1981	1981	1981	0
231	20250108	180500	111004	1981	1981	1981	1981	0
232	20250108	180400	111004	1981	1981	1981	1981	0
233	20250108	180300	111004	1981	1981	1981	1981	0
234	20250108	180200	111004	1981	1981	1981	1981	0
235	20250108	180100	111004	1981	1981	1981	1981	0
236	20250108	180000	111004	1981	1981	1981	1981	0
237	20250108	175900	111004	1981	1981	1981	1981	0
238	20250108	175800	111004	1981	1981	1981	1981	0
239	20250108	175700	111004	1981	1981	1981	1981	0
240	20250108	175600	111004	1981	1981	1981	1981	0
241	20250108	175500	111004	1981	1981	1981	1981	0
242	20250108	175400	111004	1981	1981	1981	1981	50
243	20250108	175300	111004	1981	1981	1981	1981	0
244	20250108	175200	111004	1981	1981	1981	1981	0
245	20250108	175100	111004	1981	1981	1981	1981	0
246	20250108	175000	111004	1981	1981	1981	1981	0
247	20250108	174900	111004	1981	1981	1981	1981	0
248	20250108	174800	111004	1981	1981	1981	1981	0
249	20250108	174700	111004	1981	1981	1981	1981	0
250	20250108	174600	111004	1981	1981	1981	1981	0
251	20250108	174500	111004	1981	1981	1981	1981	0
252	20250108	174400	111004	1981	1981	1981	1981	0
253	20250108	174300	111004	1981	1981	1981	1981	0
254	20250108	174200	111004	1981	1981	1981	1981	0
255	20250108	174100	111004	1981	1981	1981	1981	0
256	20250108	174000	111004	1981	1981	1981	1981	0
257	20250108	173900	111004	1981	1981	1981	1981	0
258	20250108	173800	111004	1981	1981	1981	1981	0
259	20250108	173700	111004	1981	1981	1981	1981	0
260	20250108	173600	111004	1981	1981	1981	1981	0
261	20250108	173500	111004	1981	1981	1981	1981	0
262	20250108	173400	111004	1981	1981	1981	1981	0
263	20250108	173300	111004	1981	1981	1981	1981	0
264	20250108	173200	111004	1981	1981	1981	1981	0
265	20250108	173100	111004	1981	1981	1981	1981	0
266	20250108	173000	111004	1981	1981	1981	1981	0
267	20250108	172900	111004	1981	1981	1981	1981	0
268	20250108	172800	111004	1981	1981	1981	1981	0
269	20250108	172700	111004	1981	1981	1981	1981	0
270	20250108	172600	111004	1981	1981	1981	1981	0
271	20250108	172500	111004	1981	1981	1981	1981	0
272	20250108	172400	111004	1981	1981	1981	1981	50
273	20250108	172300	111004	1981	1981	1981	1981	0
274	20250108	172200	111004	1981	1981	1981	1981	0
275	20250108	172100	111004	1981	1981	1981	1981	0
276	20250108	172000	111004	1981	1981	1981	1981	0
277	20250108	171900	111004	1981	1981	1981	1981	0
278	20250108	171800	111004	1981	1981	1981	1981	0
279	20250108	171700	111004	1981	1981	1981	1981	0
280	20250108	171600	111004	1981	1981	1981	1981	0
281	20250108	171500	111004	1981	1981	1981	1981	0
282	20250108	171400	111004	1981	1981	1981	1981	0
283	20250108	171300	111004	1981	1981	1981	1981	0
284	20250108	171200	111004	1981	1981	1981	1981	0
285	20250108	171100	111004	1981	1981	1981	1981	0
286	20250108	171000	111004	1981	1981	1981	1981	0
287	20250108	170900	111004	1981	1981	1981	1981	0
288	20250108	170800	111004	1981	1981	1981	1981	0
289	20250108	170700	111004	1981	1981	1981	1981	0
290	20250108	170600	111004	1981	1981	1981	1981	0
291	20250108	170500	111004	1981	1981	1981	1981	0
292	20250108	170400	111004	1981	1981	1981	1981	0
293	20250108	170300	111004	1981	1981	1981	1981	0
294	20250108	170200	111004	1981	1981	1981	1981	0
295	20250108	170100	111004	1981	1981	1981	1981	0
296	20250108	170000	111004	1981	1981	1981	1981	0
297	20250108	165900	111004	1981	1981	1981	1981	0
298	20250108	165800	111004	1981	1981	1981	1981	0
299	20250108	165700	111004	1981	1981	1981	1981	0
300	20250108	165600	111004	1981	1981	1981	1981	0
301	20250108	165500	111004	1981	1981	1981	1981	0
302	20250108	165400	111004	1981	1981	1981	1981	50
303	20250108	165300	111004	1981	1981	1981	1981	0
304	20250108	165200	111004	1981	1981	1981	1981	0
305	20250108	165100	111004	1981	1981	1981	1981	0
306	20250108	165000	111004	1981	1981	1981	1981	0
307	20250108	164900	111004	1981	1981	1981	1981	0
308	20250108	164800	111004	1981	1981	1981	1981	0
309	20250108	164700	111004	1981	1981	1981	1981	0
310	20250108	164600	111004	1981	1981	1981	1981	0
311	20250108	164500	111004	1981	1981	1981	1981	0
312	20250108	164400	111004	1981	1981	1981	1981	0
313	20250108	164300	111004	1981	1981	1981	1981	0
314	20250108	164200	111004	1981	1981	1981	1981	0
315	20250108	164100	111004	1981	1981	1981	1981	0
316	20250108	164000	111004	1981	1981	1981	1981	0
317	20250108	163900	111004	1981	1981	1981	1981	0
318	20250108	163800	111004	1981	1981	1981	1981	0
319	20250108	163700	111004	1981	1981	1981	1981	0
320	20250108	163600	111004	1981	1981	1981	1981	0
321	20250108	163500	111004	1981	1981	1981	1981	0
322	20250108	163400	111004	1981	1981	1981	1981	0
323	20250108	163300	111004	1981	1981	1981	1981	0
324	20250108	163200	111004	1981	1981	1981	1981	0
325	20250108	163100	111004	1981	1981	1981	1981	0
326	20250108	163000	111004	1981	1981	1981	1981	0
327	20250108	162900	111004	1981	1981	1981	1981	0
328	20250108	162800	111004	1981	1981	1981	1981	0
329	20250108	162700	111004	1981	1981	1981	1981	0
330	20250108	162600	111004	1981	1981	1981	1981	0
331	20250108	162500	111004	1981	1981	1981	1981	0
332	20250108	162400	111004	1981	1981	1981	1981	50
333	20250108	162300	111004	1981	1981	1981	1981	0
334	20250108	162200	111004	1981	1981	1981	1981	0
335	20250108	162100	111004	1981	1981	1981	1981	0
336	20250108	162000	111004	1981	1981	1981	1981	0
337	20250108	161900	111004	1981	1981	1981	1981	0
338	20250108	161800	111004	1981	1981	1981	1981	0
339	20250108	161700	111004	1981	1981	1981	1981	0
340	20250108	161600	111004	1981	1981	1981	1981	0
341	20250108	161500	111004	1981	1981	1981	1981	0
342	20250108	161400	111004	1981	1981	1981	1981	0
343	20250108	161300	111004	1981	1981	1981	1981	0
344	20250108	161200	111004	1981	1981	1981	1981	0
345	20250108	161100	111004	1981	1981	1981	1981	0
346	20250108	161000	111004	1981	1981	1981	1981	0
347	20250108	160900	111004	1981	1981	1981	1981	0
348	20250108	160800	111004	1981	1981	1981	1981	0
349	20250108	160700	111004	1981	1981	1981	1981	0
350	20250108	160600	111004	1981	1981	1981	1981	0
351	20250108	160500	111004	1981	1981	1981	1981	0
352	20250108	160400	111004	1981	1981	1981	1981	0
353	20250108	160300	111004	1981	1981	1981	1981	0
354	20250108	160200	111004	1981	1981	1981	1981	0
355	20250108	160100	111004	1981	1981	1981	1981	0
356	20250108	160000	111004	1981	1981	1981	1981	0
357	20250108	155900	111004	1981	1981	1981	1981	0
358	20250108	155800	111004	1981	1981	1981	1981	0
359	20250108	155700	111004	1981	1981	1981	1981	0
360	20250108	155600	111004	1981	1981	1981	1981	0
361	20250108	155500	111004	1981	1981	1981	1981	0
362	20250108	155400	111004	1981	1981	1981	1981	50
363	20250108	155300	111004	1981	1981	1981	1981	0
364	20250108	155200	111004	1981	1981	1981	1981	0
365	20250108	155100	111004	1981	1981	1981	1981	0
366	20250108	155000	111004	1981	1981	1981	1981	0
367	20250108	154900	111004	1981	1981	1981	1981	0
368	20250108	154800	111004	1981	1981	1981	1981	0
369	20250108	154700	111004	1981	1981	1981	1981	0
370	20250108	154600	111004	1981	1981	1981	1981	0
371	20250108	154500	111004	1981	1981	1981	1981	0
372	20250108	154400	111004	1981	1981	1981	1981	0
373	20250108	154300	111004	1981	1981	1981	1981	0
374	20250108	154200	111004	1981	1981	1981	1981	0
375	20250108	154100	111004	1981	1981	1981	1981	0
376	20250108	154000	111004	1981	1981	1981	1981	0
377	20250108	153900	111004	1981	1981	1981	1981	0
378	20250108	153800	111004	1981	1981	1981	1981	0
379	20250108	153700	111004	1981	1981	1981	1981	0
380	20250108	153600	111004	1981	1981	1981	1981	0
381	20250108	153500	111004	1981	1981	1981	1981	0
382	20250108	153400	111004	1981	1981	1981	1981	0
383	20250108	153300	111004	1981	1981	1981	1981	0
384	20250108	153200	111004	1981	1981	1981	1981	0
385	20250108	153100	111004	1981	1981	1981	1981	0
386	20250108	153000	111004	1981	1981	1981	1981	50
387	20250108	152900	11954	1993	1993	1993	1993	0
388	20250108	152800	11954	1993	1993	1993	1993	0
389	20250108	152700	11954	1993	1993	1993	1993	0
390	20250108	152600	11954	1993	1993	1993	1993	0
391	20250108	152500	11954	1993	1993	1993	1993	0
392	20250108	152400	11954	1993	1993	1993	1993	0
393	20250108	152300	11954	1993	1993	1993	1993	0
394	20250108	152200	11954	1993	1993	1993	1993	0
395	20250108	152100	11954	1993	1993	1993	1993	0
396	20250108	152000	11954	1993	1993	1993	1993	0
397	20250108	151900	11954	1993	1993	1993	1993	0
398	20250108	151800	11954	1993	1993	1993	1993	0
399	20250108	151700	11954	1993	1993	1993	1993	0
400	20250108	151600	11954	1993	1993	1993	1993	0
401	20250108	151500	11954	1993	1993	1993	1993	0
402	20250108	151400	11954	1993	1993	1993	1993	0
403	20250108	151300	11954	1993	1993	1993	1993	0
404	20250108	151200	11954	1993	1993	1993	1993	0
405	20250108	151100	11954	1993	1993	1993	1993	0
406	20250108	151000	11954	1993	1993	1993	1993	0
407	20250108	150900	11954	1993	1993	1993	1993	0
408	20250108	150800	11954	1993	1993	1993	1993	0
409	20250108	150700	11954	1993	1993	1993	1993	0
410	20250108	150600	11954	1993	1993	1993	1993	0
411	20250108	150500	11954	1993	1993	1993	1993	0
412	20250108	150400	11954	1993	1993	1993	1993	0
413	20250108	150300	11954	1993	1993	1993	1993	0
414	20250108	150200	11954	1993	1993	1993	1993	0
415	20250108	150100	11954	1993	1993	1993	1993	0
416	20250108	150000	11954	1993	1993	1993	1993	0
417	20250108	145900	11954	1993	1993	1993	1993	0
418	20250108	145800	11954	1993	1993	1993	1993	0
419	20250108	145700	11954	1993	1993	1993	1993	0
420	20250108	145600	11954	1993	1993	1993	1993	0
421	20250108	145500	11954	1993	1993	1993	1993	0
422	20250108	145400	11954	1993	1993	1993	1993	0
423	20250108	145300	11954	1993	1993	1993	1993	0
424	20250108	145200	11954	1993	1993	1993	1993	0
425	20250108	145100	11954	1993	1993	1993	1993	0
426	20250108	145000	11954	1993	1993	1993	1993	0
427	20250108	144900	11954	1993	1993	1993	1993	0
428	20250108	144800	11954	1993	1993	1993	1993	0
429	20250108	144700	11954	1993	1993	1993	1993	0
430	20250108	144600	11954	1993	1993	1993	1993	0
431	20250108	144500	11954	1993	1993	1993	1993	0
432	20250108	144400	11954	1993	1993	1993	1993	0
433	20250108	144300	11954	1993	1993	1993	1993	0
434	20250108	144200	11954	1993	1993	1993	1993	0
435	20250108	144100	11954	1993	1993	1993	1993	0
436	20250108	144000	11954	1993	1993	1993	1993	0
437	20250108	143900	11954	1993	1993	1993	1993	0
438	20250108	143800	11954	1993	1993	1993	1993	0
439	20250108	143700	11954	1993	1993	1993	1993	0
440	20250108	143600	11954	1993	1993	1993	1993	0
441	20250108	143500	11954	1993	1993	1993	1993	0
442	20250108	143400	11954	1993	1993	1993	1993	0
443	20250108	143300	11954	1993	1993	1993	1993	0
444	20250108	143200	11954	1993	1993	1993	1993	0
445	20250108	143100	11954	1993	1993	1993	1993	0
446	20250108	143000	11954	1993	1993	1993	1993	0
447	20250108	142900	11954	1993	1993	1993	1993	0
448	20250108	142800	11954	1993	1993	1993	1993	0
449	20250108	142700	11954	1993	1993	1993	1993	0
450	20250108	142600	11954	1993	1993	1993	1993	0
451	20250108	142500	11954	1993	1993	1993	1993	0
452	20250108	142400	11954	1993	1993	1993	1993	0
453	20250108	142300	11954	1993	1993	1993	1993	0
454	20250108	142200	11954	1993	1993	1993	1993	0
455	20250108	142100	11954	1993	1993	1993	1993	0
456	20250108	142000	11954	1993	1993	1993	1993	0
457	20250108	141900	11954	1993	1993	1993	1993	0
458	20250108	141800	11954	1993	1993	1993	1993	0
459	20250108	141700	11954	1993	1993	1993	1993	0
460	20250108	141600	11954	1993	1993	1993	1993	0
461	20250108	141500	11954	1993	1993	1993	1993	0
462	20250108	141400	11954	1993	1993	1993	1993	1
463	20250108	141300	9961	1993	1993	1993	1993	0
464	20250108	141200	9961	1993	1993	1993	1993	0
465	20250108	141100	9961	1993	1993	1993	1993	0
466	20250108	141000	9961	1993	1993	1993	1993	0
467	20250108	140900	9961	1993	1993	1993	1993	0
468	20250108	140800	9961	1993	1993	1993	1993	0
469	20250108	140700	9961	1993	1993	1993	1993	0
470	20250108	140600	9961	1993	1993	1993	1993	0
471	20250108	140500	9961	1993	1993	1993	1993	0
472	20250108	140400	9961	1993	1993	1993	1993	0
473	20250108	140300	9961	1993	1993	1993	1993	0
474	20250108	140200	9961	1993	1993	1993	1993	0
475	20250108	140100	9961	1993	1993	1993	1993	0
476	20250108	140000	9961	1993	1993	1993	1993	0
477	20250108	135900	9961	1993	1993	1993	1993	0
478	20250108	135800	9961	1993	1993	1993	1993	0
479	20250108	135700	9961	1993	1993	1993	1993	0
480	20250108	135600	9961	1993	1993	1993	1993	0
481	20250108	135500	9961	1993	1993	1993	1993	0
482	20250108	135400	9961	1993	1993	1993	1993	0
483	20250108	135300	9961	1993	1993	1993	1993	0
484	20250108	135200	9961	1993	1993	1993	1993	0
485	20250108	135100	9961	1993	1993	1993	1993	0
486	20250108	135000	9961	1993	1993	1993	1993	0
487	20250108	134900	9961	1993	1993	1993	1993	0
488	20250108	134800	9961	1993	1993	1993	1993	0
489	20250108	134700	9961	1993	1993	1993	1993	0
490	20250108	134600	9961	1993	1993	1993	1993	0
491	20250108	134500	9961	1993	1993	1993	1993	0
492	20250108	134400	9961	1993	1993	1993	1993	0
493	20250108	134300	9961	1993	1993	1993	1993	0
494	20250108	134200	9961	1993	1993	1993	1993	0
495	20250108	134100	9961	1993	1993	1993	1993	0
496	20250108	134000	9961	1993	1993	1993	1993	0
497	20250108	133900	9961	1993	1993	1993	1993	0
498	20250108	133800	9961	1993	1993	1993	1993	0
499	20250108	133700	9961	1993	1993	1993	1993	0
500	20250108	133600	9961	1993	1993	1993	1993	0
501	20250108	133500	9961	1993	1993	1993	1993	0
502	20250108	133400	9961	1993	1993	1993	1993	0
503	20250108	133300	9961	1993	1993	1993	1993	0
504	20250108	133200	9961	1993	1993	1993	1993	0
505	20250108	133100	9961	1993	1993	1993	1993	0
506	20250108	133000	9961	1993	1993	1993	1993	0
507	20250108	132900	9961	1993	1993	1993	1993	0
508	20250108	132800	9961	1993	1993	1993	1993	0
509	20250108	132700	9961	1993	1993	1993	1993	0
510	20250108	132600	9961	1993	1993	1993	1993	0
511	20250108	132500	9961	1993	1993	1993	1993	0
512	20250108	132400	9961	1993	1993	1993	1993	0
513	20250108	132300	9961	1993	1993	1993	1993	0
514	20250108	132200	9961	1993	1993	1993	1993	0
515	20250108	132100	9961	1993	1993	1993	1993	0
516	20250108	132000	9961	1993	1993	1993	1993	0
517	20250108	131900	9961	1993	1993	1993	1993	0
518	20250108	131800	9961	1993	1993	1993	1993	0
519	20250108	131700	9961	1993	1993	1993	1993	0
520	20250108	131600	9961	1993	1993	1993	1993	0
521	20250108	131500	9961	1993	1993	1993	1993	0
522	20250108	131400	9961	1993	1993	1993	1993	0
523	20250108	131300	9961	1993	1993	1993	1993	0
524	20250108	131200	9961	1993	1993	1993	1993	0
525	20250108	131100	9961	1993	1993	1993	1993	0
526	20250108	131000	9961	1993	1993	1993	1993	0
527	20250108	130900	9961	1993	1993	1993	1993	0
528	20250108	130800	9961	1993	1993	1993	1993	0
529	20250108	130700	9961	1993	1993	1993	1993	0
530	20250108	130600	9961	1993	1993	1993	1993	0
531	20250108	130500	9961	1993	1993	1993	1993	0
532	20250108	130400	9961	1993	1993	1993	1993	0
533	20250108	130300	9961	1993	1993	1993	1993	0
534	20250108	130200	9961	1993	1993	1993	1993	0
535	20250108	130100	9961	1993	1993	1993	1993	0
536	20250108	130000	9961	1993	1993	1993	1993	0
537	20250108	125900	9961	1993	1993	1993	1993	0
538	20250108	125800	9961	1993	1993	1993	1993	0
539	20250108	125700	9961	1993	1993	1993	1993	0
540	20250108	125600	9961	1993	1993	1993	1993	0
541	20250108	125500	9961	1993	1993	1993	1993	0
542	20250108	125400	9961	1993	1993	1993	1993	0
543	20250108	125300	9961	1993	1993	1993	1993	0
544	20250108	125200	9961	1993	1993	1993	1993	0
545	20250108	125100	9961	1993	1993	1993	1993	0
546	20250108	125000	9961	1993	1993	1993	1993	0
547	20250108	124900	9961	1993	1993	1993	1993	0
548	20250108	124800	9961	1993	1993	1993	1993	0
549	20250108	124700	9961	1993	1993	1993	1993	0
550	20250108	124600	9961	1993	1993	1993	1993	0
551	20250108	124500	9961	1993	1993	1993	1993	0
552	20250108	124400	9961	1993	1993	1993	1993	0
553	20250108	124300	9961	1993	1993	1993	1993	0
554	20250108	124200	9961	1993	1993	1993	1993	0
555	20250108	124100	9961	1993	1993	1993	1993	0
556	20250108	124000	9961	1993	1993	1993	1993	0
557	20250108	123900	9961	1993	1993	1993	1993	0
558	20250108	123800	9961	1993	1993	1993	1993	0
559	20250108	123700	9961	1993	1993	1993	1993	0
560	20250108	123600	9961	1993	1993	1993	1993	0
561	20250108	123500	9961	1993	1993	1993	1993	0
562	20250108	123400	9961	1993	1993	1993	1993	0
563	20250108	123300	9961	1993	1993	1993	1993	0
564	20250108	123200	9961	1993	1993	1993	1993	0
565	20250108	123100	9961	1993	1993	1993	1993	0
566	20250108	123000	9961	1993	1993	1993	1993	0
567	20250108	122900	9961	1993	1993	1993	1993	0
568	20250108	122800	9961	1993	1993	1993	1993	0
569	20250108	122700	9961	1993	1993	1993	1993	0
570	20250108	122600	9961	1993	1993	1993	1993	0
571	20250108	122500	9961	1993	1993	1993	1993	0
572	20250108	122400	9961	1993	1993	1993	1993	0
573	20250108	122300	9961	1993	1993	1993	1993	0
574	20250108	122200	9961	1993	1993	1993	1993	0
575	20250108	122100	9961	1993	1993	1993	1993	0
576	20250108	122000	9961	1993	1993	1993	1993	0
577	20250108	121900	9961	1993	1993	1993	1993	0
578	20250108	121800	9961	1993	1993	1993	1993	0
579	20250108	121700	9961	1993	1993	1993	1993	0
580	20250108	121600	9961	1993	1993	1993	1993	0
581	20250108	121500	9961	1993	1993	1993	1993	0
582	20250108	121400	9961	1993	1993	1993	1993	0
583	20250108	121300	9961	1993	1993	1993	1993	0
584	20250108	121200	9961	1993	1993	1993	1993	0
585	20250108	121100	9961	1993	1993	1993	1993	0
586	20250108	121000	9961	1993	1993	1993	1993	0
587	20250108	120900	9961	1993	1993	1993	1993	0
588	20250108	120800	9961	1993	1993	1993	1993	0
589	20250108	120700	9961	1993	1993	1993	1993	0
590	20250108	120600	9961	1993	1993	1993	1993	0
591	20250108	120500	9961	1993	1993	1993	1993	0
592	20250108	120400	9961	1993	1993	1993	1993	0
593	20250108	120300	9961	1993	1993	1993	1993	0
594	20250108	120200	9961	1993	1993	1993	1993	0
595	20250108	120100	9961	1993	1993	1993	1993	0
596	20250108	120000	9961	1993	1993	1993	1993	0
597	20250108	115900	9961	1993	1993	1993	1993	0
598	20250108	115800	9961	1993	1993	1993	1993	0
599	20250108	115700	9961	1993	1993	1993	1993	0
600	20250108	115600	9961	1993	1993	1993	1993	0
601	20250108	115500	9961	1993	1993	1993	1993	0
602	20250108	115400	9961	1993	1993	1993	1993	0
603	20250108	115300	9961	1993	1993	1993	1993	0
604	20250108	115200	9961	1993	1993	1993	1993	0
605	20250108	115100	9961	1993	1993	1993	1993	0
606	20250108	115000	9961	1993	1993	1993	1993	0
607	20250108	114900	9961	1993	1993	1993	1993	0
608	20250108	114800	9961	1993	1993	1993	1993	0
609	20250108	114700	9961	1993	1993	1993	1993	0
610	20250108	114600	9961	1993	1993	1993	1993	0
611	20250108	114500	9961	1993	1993	1993	1993	0
612	20250108	114400	9961	1993	1993	1993	1993	0
613	20250108	114300	9961	1993	1993	1993	1993	0
614	20250108	114200	9961	1993	1993	1993	1993	0
615	20250108	114100	9961	1993	1993	1993	1993	0
616	20250108	114000	9961	1993	1993	1993	1993	0
617	20250108	113900	9961	1993	1993	1993	1993	0
618	20250108	113800	9961	1993	1993	1993	1993	0
619	20250108	113700	9961	1993	1993	1993	1993	0
620	20250108	113600	9961	1993	1993	1993	1993	0
621	20250108	113500	9961	1993	1993	1993	1993	0
622	20250108	113400	9961	1993	1993	1993	1993	0
623	20250108	113300	9961	1993	1993	1993	1993	0
624	20250108	113200	9961	1993	1993	1993	1993	0
625	20250108	113100	9961	1993	1993	1993	1993	0
626	20250108	113000	9961	1993	1993	1993	1993	0
627	20250108	112900	9961	1993	1993	1993	1993	0
628	20250108	112800	9961	1993	1993	1993	1993	0
629	20250108	112700	9961	1993	1993	1993	1993	0
630	20250108	112600	9961	1993	1993	1993	1993	0
631	20250108	112500	9961	1993	1993	1993	1993	0
632	20250108	112400	9961	1993	1993	1993	1993	0
633	20250108	112300	9961	1993	1993	1993	1993	0
634	20250108	112200	9961	1993	1993	1993	1993	0
635	20250108	112100	9961	1993	1993	1993	1993	0
636	20250108	112000	9961	1993	1993	1993	1993	0
637	20250108	111900	9961	1993	1993	1993	1993	0
638	20250108	111800	9961	1993	1993	1993	1993	0
639	20250108	111700	9961	1993	1993	1993	1993	0
640	20250108	111600	9961	1993	1993	1993	1993	0
641	20250108	111500	9961	1993	1993	1993	1993	0
642	20250108	111400	9961	1993	1993	1993	1993	0
643	20250108	111300	9961	1993	1993	1993	1993	0
644	20250108	111200	9961	1993	1993	1993	1993	0
645	20250108	111100	9961	1993	1993	1993	1993	0
646	20250108	111000	9961	1993	1993	1993	1993	0
647	20250108	110900	9961	1993	1993	1993	1993	0
648	20250108	110800	9961	1993	1993	1993	1993	0
649	20250108	110700	9961	1993	1993	1993	1993	0
650	20250108	110600	9961	1993	1993	1993	1993	0
651	20250108	110500	9961	1993	1993	1993	1993	0
652	20250108	110400	9961	1993	1993	1993	1993	0
653	20250108	110300	9961	1993	1993	1993	1993	0
654	20250108	110200	9961	1993	1993	1993	1993	0
655	20250108	110100	9961	1993	1993	1993	1993	0
656	20250108	110000	9961	1993	1993	1993	1993	0
657	20250108	105900	9961	1993	1993	1993	1993	0
658	20250108	105800	9961	1993	1993	1993	1993	0
659	20250108	105700	9961	1993	1993	1993	1993	0
660	20250108	105600	9961	1993	1993	1993	1993	0
661	20250108	105500	9961	1993	1993	1993	1993	0
662	20250108	105400	9961	1993	1993	1993	1993	0
663	20250108	105300	9961	1993	1993	1993	1993	0
664	20250108	105200	9961	1993	1993	1993	1993	0
665	20250108	105100	9961	1993	1993	1993	1993	0
666	20250108	105000	9961	1993	1993	1993	1993	0
667	20250108	104900	9961	1993	1993	1993	1993	0
668	20250108	104800	9961	1993	1993	1993	1993	0
669	20250108	104700	9961	1993	1993	1993	1993	0
670	20250108	104600	9961	1993	1993	1993	1993	0
671	20250108	104500	9961	1993	1993	1993	1993	0
672	20250108	104400	9961	1993	1993	1993	1993	0
673	20250108	104300	9961	1993	1993	1993	1993	0
674	20250108	104200	9961	1993	1993	1993	1993	0
675	20250108	104100	9961	1993	1993	1993	1993	0
676	20250108	104000	9961	1993	1993	1993	1993	0
677	20250108	103900	9961	1993	1993	1993	1993	0
678	20250108	103800	9961	1993	1993	1993	1993	0
679	20250108	103700	9961	1993	1993	1993	1993	0
680	20250108	103600	9961	1993	1993	1993	1993	0
681	20250108	103500	9961	1993	1993	1993	1993	0
682	20250108	103400	9961	1993	1993	1993	1993	0
683	20250108	103300	9961	1993	1993	1993	1993	0
684	20250108	103200	9961	1993	1993	1993	1993	0
685	20250108	103100	9961	1993	1993	1993	1993	0
686	20250108	103000	9961	1993	1993	1993	1993	0
687	20250108	102900	9961	1993	1993	1993	1993	0
688	20250108	102800	9961	1993	1993	1993	1993	0
689	20250108	102700	9961	1993	1993	1993	1993	0
690	20250108	102600	9961	1993	1993	1993	1993	0
691	20250108	102500	9961	1993	1993	1993	1993	0
692	20250108	102400	9961	1993	1993	1993	1993	0
693	20250108	102300	9961	1993	1993	1993	1993	0
694	20250108	102200	9961	1993	1993	1993	1993	0
695	20250108	102100	9961	1993	1993	1993	1993	0
696	20250108	102000	9961	1993	1993	1993	1993	0
697	20250108	101900	9961	1993	1993	1993	1993	0
698	20250108	101800	9961	1993	1993	1993	1993	0
699	20250108	101700	9961	1993	1993	1993	1993	0
700	20250108	101600	9961	1993	1993	1993	1993	0
701	20250108	101500	9961	1993	1993	1993	1993	0
702	20250108	101400	9961	1993	1993	1993	1993	0
703	20250108	101300	9961	1993	1993	1993	1993	0
704	20250108	101200	9961	1993	1993	1993	1993	0
705	20250108	101100	9961	1993	1993	1993	1993	0
706	20250108	101000	9961	1993	1993	1993	1993	0
707	20250108	100900	9961	1993	1993	1993	1993	0
708	20250108	100800	9961	1993	1993	1993	1993	0
709	20250108	100700	9961	1993	1993	1993	1993	0
710	20250108	100600	9961	1993	1993	1993	1993	0
711	20250108	100500	9961	1993	1992	1993	1992	5
712	20250108	100400	0	1993	1993	1993	1993	0
713	20250108	100300	0	1993	1993	1993	1993	0
714	20250108	100200	0	1993	1993	1993	1993	0
715	20250108	100100	0	1993	1993	1993	1993	0
716	20250108	100000	0	1993	1993	1993	1993	0
717	20250108	095900	0	1993	1993	1993	1993	0
718	20250108	095800	0	1993	1993	1993	1993	0
719	20250108	095700	0	1993	1993	1993	1993	0
720	20250108	095600	0	1993	1993	1993	1993	0
721	20250108	095500	0	1993	1993	1993	1993	0
722	20250108	095400	0	1993	1993	1993	1993	0
723	20250108	095300	0	1993	1993	1993	1993	0
724	20250108	095200	0	1993	1993	1993	1993	0
725	20250108	095100	0	1993	1993	1993	1993	0
726	20250108	095000	0	1993	1993	1993	1993	0
727	20250108	094900	0	1993	1993	1993	1993	0
728	20250108	094800	0	1993	1993	1993	1993	0
729	20250108	094700	0	1993	1993	1993	1993	0
730	20250108	094600	0	1993	1993	1993	1993	0
731	20250108	094500	0	1993	1993	1993	1993	0
732	20250108	094400	0	1993	1993	1993	1993	0
733	20250108	094300	0	1993	1993	1993	1993	0
734	20250108	094200	0	1993	1993	1993	1993	0
735	20250108	094100	0	1993	1993	1993	1993	0
736	20250108	094000	0	1993	1993	1993	1993	0
737	20250108	093900	0	1993	1993	1993	1993	0
738	20250108	093800	0	1993	1993	1993	1993	0
739	20250108	093700	0	1993	1993	1993	1993	0
740	20250108	093600	0	1993	1993	1993	1993	0
741	20250108	093500	0	1993	1993	1993	1993	0
742	20250108	093400	0	1993	1993	1993	1993	0
743	20250108	093300	0	1993	1993	1993	1993	0
744	20250108	093200	0	1993	1993	1993	1993	0
745	20250108	093100	0	1993	1993	1993	1993	0
746	20250108	093000	0	1993	1993	1993	1993	0
747	20250108	092900	0	1993	1993	1993	1993	0
748	20250108	092800	0	1993	1993	1993	1993	0
749	20250108	092700	0	1993	1993	1993	1993	0
750	20250108	092600	0	1993	1993	1993	1993	0
751	20250108	092500	0	1993	1993	1993	1993	0
752	20250108	092400	0	1993	1993	1993	1993	0
753	20250108	092300	0	1993	1993	1993	1993	0
754	20250108	092200	0	1993	1993	1993	1993	0
755	20250108	092100	0	1993	1993	1993	1993	0
756	20250108	092000	0	1993	1993	1993	1993	0
757	20250108	091900	0	1993	1993	1993	1993	0
758	20250108	091800	0	1993	1993	1993	1993	0
759	20250108	091700	0	1993	1993	1993	1993	0
760	20250108	091600	0	1993	1993	1993	1993	0
761	20250108	091500	0	1993	1993	1993	1993	0
762	20250108	091400	0	1993	1993	1993	1993	0
763	20250108	091300	0	1993	1993	1993	1993	0
764	20250108	091200	0	1993	1993	1993	1993	0
765	20250108	091100	0	1993	1993	1993	1993	0
766	20250108	091000	0	1993	1993	1993	1993	0
767	20250108	090900	0	1993	1993	1993	1993	0
768	20250108	090800	0	1993	1993	1993	1993	0
769	20250108	090700	0	1993	1993	1993	1993	0
770	20250108	090600	0	1993	1993	1993	1993	0
771	20250108	090500	0	1993	1993	1993	1993	0
772	20250108	090400	0	1993	1993	1993	1993	0
773	20250108	090300	0	1993	1993	1993	1993	0
774	20250108	090200	0	1993	1993	1993	1993	0
775	20250108	090100	0	1993	1993	1993	1993	0
776	20250108	090000	0	1993	1993	1993	1993	0