KissMeData/481890/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214300	199819	1980	1980	1980	1980	26
3	20250102	214200	199819	1980	1980	1980	1980	0
4	20250102	214100	199819	1980	1980	1980	1980	0
5	20250102	214000	199819	1980	1980	1980	1980	0
6	20250102	213900	199819	1980	1980	1980	1980	0
7	20250102	213800	199819	1980	1980	1980	1980	0
8	20250102	213700	199819	1980	1980	1980	1980	0
9	20250102	213600	199819	1980	1980	1980	1980	0
10	20250102	213500	199819	1980	1980	1980	1980	0
11	20250102	213400	199819	1980	1980	1980	1980	0
12	20250102	213300	199819	1980	1980	1980	1980	0
13	20250102	213200	199819	1980	1980	1980	1980	0
14	20250102	213100	199819	1980	1980	1980	1980	0
15	20250102	213000	199819	1980	1980	1980	1980	0
16	20250102	212900	199819	1980	1980	1980	1980	0
17	20250102	212800	199819	1980	1980	1980	1980	0
18	20250102	212700	199819	1980	1980	1980	1980	0
19	20250102	212600	199819	1980	1980	1980	1980	0
20	20250102	212500	199819	1980	1980	1980	1980	0
21	20250102	212400	199819	1980	1980	1980	1980	0
22	20250102	212300	199819	1980	1980	1980	1980	0
23	20250102	212200	199819	1980	1980	1980	1980	0
24	20250102	212100	199819	1980	1980	1980	1980	0
25	20250102	212000	199819	1980	1980	1980	1980	0
26	20250102	211900	199819	1980	1980	1980	1980	0
27	20250102	211800	199819	1980	1980	1980	1980	0
28	20250102	211700	199819	1980	1980	1980	1980	0
29	20250102	211600	199819	1980	1980	1980	1980	0
30	20250102	211500	199819	1980	1980	1980	1980	0
31	20250102	211400	199819	1980	1980	1980	1980	0
32	20250102	211300	199819	1980	1980	1980	1980	26
33	20250102	211200	199819	1980	1980	1980	1980	0
34	20250102	211100	199819	1980	1980	1980	1980	0
35	20250102	211000	199819	1980	1980	1980	1980	0
36	20250102	210900	199819	1980	1980	1980	1980	0
37	20250102	210800	199819	1980	1980	1980	1980	0
38	20250102	210700	199819	1980	1980	1980	1980	0
39	20250102	210600	199819	1980	1980	1980	1980	0
40	20250102	210500	199819	1980	1980	1980	1980	0
41	20250102	210400	199819	1980	1980	1980	1980	0
42	20250102	210300	199819	1980	1980	1980	1980	0
43	20250102	210200	199819	1980	1980	1980	1980	0
44	20250102	210100	199819	1980	1980	1980	1980	0
45	20250102	210000	199819	1980	1980	1980	1980	0
46	20250102	205900	199819	1980	1980	1980	1980	0
47	20250102	205800	199819	1980	1980	1980	1980	0
48	20250102	205700	199819	1980	1980	1980	1980	0
49	20250102	205600	199819	1980	1980	1980	1980	0
50	20250102	205500	199819	1980	1980	1980	1980	0
51	20250102	205400	199819	1980	1980	1980	1980	0
52	20250102	205300	199819	1980	1980	1980	1980	0
53	20250102	205200	199819	1980	1980	1980	1980	0
54	20250102	205100	199819	1980	1980	1980	1980	0
55	20250102	205000	199819	1980	1980	1980	1980	0
56	20250102	204900	199819	1980	1980	1980	1980	0
57	20250102	204800	199819	1980	1980	1980	1980	0
58	20250102	204700	199819	1980	1980	1980	1980	0
59	20250102	204600	199819	1980	1980	1980	1980	0
60	20250102	204500	199819	1980	1980	1980	1980	0
61	20250102	204400	199819	1980	1980	1980	1980	0
62	20250102	204300	199819	1980	1980	1980	1980	26
63	20250102	204200	199819	1980	1980	1980	1980	0
64	20250102	204100	199819	1980	1980	1980	1980	0
65	20250102	204000	199819	1980	1980	1980	1980	0
66	20250102	203900	199819	1980	1980	1980	1980	0
67	20250102	203800	199819	1980	1980	1980	1980	0
68	20250102	203700	199819	1980	1980	1980	1980	0
69	20250102	203600	199819	1980	1980	1980	1980	0
70	20250102	203500	199819	1980	1980	1980	1980	0
71	20250102	203400	199819	1980	1980	1980	1980	0
72	20250102	203300	199819	1980	1980	1980	1980	0
73	20250102	203200	199819	1980	1980	1980	1980	0
74	20250102	203100	199819	1980	1980	1980	1980	0
75	20250102	203000	199819	1980	1980	1980	1980	0
76	20250102	202900	199819	1980	1980	1980	1980	0
77	20250102	202800	199819	1980	1980	1980	1980	0
78	20250102	202700	199819	1980	1980	1980	1980	0
79	20250102	202600	199819	1980	1980	1980	1980	0
80	20250102	202500	199819	1980	1980	1980	1980	0
81	20250102	202400	199819	1980	1980	1980	1980	0
82	20250102	202300	199819	1980	1980	1980	1980	0
83	20250102	202200	199819	1980	1980	1980	1980	0
84	20250102	202100	199819	1980	1980	1980	1980	0
85	20250102	202000	199819	1980	1980	1980	1980	0
86	20250102	201900	199819	1980	1980	1980	1980	0
87	20250102	201800	199819	1980	1980	1980	1980	0
88	20250102	201700	199819	1980	1980	1980	1980	0
89	20250102	201600	199819	1980	1980	1980	1980	0
90	20250102	201500	199819	1980	1980	1980	1980	0
91	20250102	201400	199819	1980	1980	1980	1980	0
92	20250102	201300	199819	1980	1980	1980	1980	26
93	20250102	201200	199819	1980	1980	1980	1980	0
94	20250102	201100	199819	1980	1980	1980	1980	0
95	20250102	201000	199819	1980	1980	1980	1980	0
96	20250102	200900	199819	1980	1980	1980	1980	0
97	20250102	200800	199819	1980	1980	1980	1980	0
98	20250102	200700	199819	1980	1980	1980	1980	0
99	20250102	200600	199819	1980	1980	1980	1980	0
100	20250102	200500	199819	1980	1980	1980	1980	0
101	20250102	200400	199819	1980	1980	1980	1980	0
102	20250102	200300	199819	1980	1980	1980	1980	0
103	20250102	200200	199819	1980	1980	1980	1980	0
104	20250102	200100	199819	1980	1980	1980	1980	0
105	20250102	200000	199819	1980	1980	1980	1980	0
106	20250102	195900	199819	1980	1980	1980	1980	0
107	20250102	195800	199819	1980	1980	1980	1980	0
108	20250102	195700	199819	1980	1980	1980	1980	0
109	20250102	195600	199819	1980	1980	1980	1980	0
110	20250102	195500	199819	1980	1980	1980	1980	0
111	20250102	195400	199819	1980	1980	1980	1980	0
112	20250102	195300	199819	1980	1980	1980	1980	0
113	20250102	195200	199819	1980	1980	1980	1980	0
114	20250102	195100	199819	1980	1980	1980	1980	0
115	20250102	195000	199819	1980	1980	1980	1980	0
116	20250102	194900	199819	1980	1980	1980	1980	0
117	20250102	194800	199819	1980	1980	1980	1980	0
118	20250102	194700	199819	1980	1980	1980	1980	0
119	20250102	194600	199819	1980	1980	1980	1980	0
120	20250102	194500	199819	1980	1980	1980	1980	0
121	20250102	194400	199819	1980	1980	1980	1980	0
122	20250102	194300	199819	1980	1980	1980	1980	26
123	20250102	194200	199819	1980	1980	1980	1980	0
124	20250102	194100	199819	1980	1980	1980	1980	0
125	20250102	194000	199819	1980	1980	1980	1980	0
126	20250102	193900	199819	1980	1980	1980	1980	0
127	20250102	193800	199819	1980	1980	1980	1980	0
128	20250102	193700	199819	1980	1980	1980	1980	0
129	20250102	193600	199819	1980	1980	1980	1980	0
130	20250102	193500	199819	1980	1980	1980	1980	0
131	20250102	193400	199819	1980	1980	1980	1980	0
132	20250102	193300	199819	1980	1980	1980	1980	0
133	20250102	193200	199819	1980	1980	1980	1980	0
134	20250102	193100	199819	1980	1980	1980	1980	0
135	20250102	193000	199819	1980	1980	1980	1980	0
136	20250102	192900	199819	1980	1980	1980	1980	0
137	20250102	192800	199819	1980	1980	1980	1980	0
138	20250102	192700	199819	1980	1980	1980	1980	0
139	20250102	192600	199819	1980	1980	1980	1980	0
140	20250102	192500	199819	1980	1980	1980	1980	0
141	20250102	192400	199819	1980	1980	1980	1980	0
142	20250102	192300	199819	1980	1980	1980	1980	0
143	20250102	192200	199819	1980	1980	1980	1980	0
144	20250102	192100	199819	1980	1980	1980	1980	0
145	20250102	192000	199819	1980	1980	1980	1980	0
146	20250102	191900	199819	1980	1980	1980	1980	0
147	20250102	191800	199819	1980	1980	1980	1980	0
148	20250102	191700	199819	1980	1980	1980	1980	0
149	20250102	191600	199819	1980	1980	1980	1980	0
150	20250102	191500	199819	1980	1980	1980	1980	0
151	20250102	191400	199819	1980	1980	1980	1980	0
152	20250102	191300	199819	1980	1980	1980	1980	26
153	20250102	191200	199819	1980	1980	1980	1980	0
154	20250102	191100	199819	1980	1980	1980	1980	0
155	20250102	191000	199819	1980	1980	1980	1980	0
156	20250102	190900	199819	1980	1980	1980	1980	0
157	20250102	190800	199819	1980	1980	1980	1980	0
158	20250102	190700	199819	1980	1980	1980	1980	0
159	20250102	190600	199819	1980	1980	1980	1980	0
160	20250102	190500	199819	1980	1980	1980	1980	0
161	20250102	190400	199819	1980	1980	1980	1980	0
162	20250102	190300	199819	1980	1980	1980	1980	0
163	20250102	190200	199819	1980	1980	1980	1980	0
164	20250102	190100	199819	1980	1980	1980	1980	0
165	20250102	190000	199819	1980	1980	1980	1980	0
166	20250102	185900	199819	1980	1980	1980	1980	0
167	20250102	185800	199819	1980	1980	1980	1980	0
168	20250102	185700	199819	1980	1980	1980	1980	0
169	20250102	185600	199819	1980	1980	1980	1980	0
170	20250102	185500	199819	1980	1980	1980	1980	0
171	20250102	185400	199819	1980	1980	1980	1980	0
172	20250102	185300	199819	1980	1980	1980	1980	0
173	20250102	185200	199819	1980	1980	1980	1980	0
174	20250102	185100	199819	1980	1980	1980	1980	0
175	20250102	185000	199819	1980	1980	1980	1980	0
176	20250102	184900	199819	1980	1980	1980	1980	0
177	20250102	184800	199819	1980	1980	1980	1980	0
178	20250102	184700	199819	1980	1980	1980	1980	0
179	20250102	184600	199819	1980	1980	1980	1980	0
180	20250102	184500	199819	1980	1980	1980	1980	0
181	20250102	184400	199819	1980	1980	1980	1980	0
182	20250102	184300	199819	1980	1980	1980	1980	26
183	20250102	184200	199819	1980	1980	1980	1980	0
184	20250102	184100	199819	1980	1980	1980	1980	0
185	20250102	184000	199819	1980	1980	1980	1980	0
186	20250102	183900	199819	1980	1980	1980	1980	0
187	20250102	183800	199819	1980	1980	1980	1980	0
188	20250102	183700	199819	1980	1980	1980	1980	0
189	20250102	183600	199819	1980	1980	1980	1980	0
190	20250102	183500	199819	1980	1980	1980	1980	0
191	20250102	183400	199819	1980	1980	1980	1980	0
192	20250102	183300	199819	1980	1980	1980	1980	0
193	20250102	183200	199819	1980	1980	1980	1980	0
194	20250102	183100	199819	1980	1980	1980	1980	0
195	20250102	183000	199819	1980	1980	1980	1980	0
196	20250102	182900	199819	1980	1980	1980	1980	0
197	20250102	182800	199819	1980	1980	1980	1980	0
198	20250102	182700	199819	1980	1980	1980	1980	0
199	20250102	182600	199819	1980	1980	1980	1980	0
200	20250102	182500	199819	1980	1980	1980	1980	0
201	20250102	182400	199819	1980	1980	1980	1980	0
202	20250102	182300	199819	1980	1980	1980	1980	0
203	20250102	182200	199819	1980	1980	1980	1980	0
204	20250102	182100	199819	1980	1980	1980	1980	0
205	20250102	182000	199819	1980	1980	1980	1980	0
206	20250102	181900	199819	1980	1980	1980	1980	0
207	20250102	181800	199819	1980	1980	1980	1980	0
208	20250102	181700	199819	1980	1980	1980	1980	0
209	20250102	181600	199819	1980	1980	1980	1980	0
210	20250102	181500	199819	1980	1980	1980	1980	0
211	20250102	181400	199819	1980	1980	1980	1980	0
212	20250102	181300	199819	1980	1980	1980	1980	26
213	20250102	181200	199819	1980	1980	1980	1980	0
214	20250102	181100	199819	1980	1980	1980	1980	0
215	20250102	181000	199819	1980	1980	1980	1980	0
216	20250102	180900	199819	1980	1980	1980	1980	0
217	20250102	180800	199819	1980	1980	1980	1980	0
218	20250102	180700	199819	1980	1980	1980	1980	0
219	20250102	180600	199819	1980	1980	1980	1980	0
220	20250102	180500	199819	1980	1980	1980	1980	0
221	20250102	180400	199819	1980	1980	1980	1980	0
222	20250102	180300	199819	1980	1980	1980	1980	0
223	20250102	180200	199819	1980	1980	1980	1980	0
224	20250102	180100	199819	1980	1980	1980	1980	0
225	20250102	180000	199819	1980	1980	1980	1980	0
226	20250102	175900	199819	1980	1980	1980	1980	0
227	20250102	175800	199819	1980	1980	1980	1980	0
228	20250102	175700	199819	1980	1980	1980	1980	0
229	20250102	175600	199819	1980	1980	1980	1980	0
230	20250102	175500	199819	1980	1980	1980	1980	0
231	20250102	175400	199819	1980	1980	1980	1980	0
232	20250102	175300	199819	1980	1980	1980	1980	0
233	20250102	175200	199819	1980	1980	1980	1980	0
234	20250102	175100	199819	1980	1980	1980	1980	0
235	20250102	175000	199819	1980	1980	1980	1980	0
236	20250102	174900	199819	1980	1980	1980	1980	0
237	20250102	174800	199819	1980	1980	1980	1980	0
238	20250102	174700	199819	1980	1980	1980	1980	0
239	20250102	174600	199819	1980	1980	1980	1980	0
240	20250102	174500	199819	1980	1980	1980	1980	0
241	20250102	174400	199819	1980	1980	1980	1980	0
242	20250102	174300	199819	1980	1980	1980	1980	26
243	20250102	174200	199819	1980	1980	1980	1980	0
244	20250102	174100	199819	1980	1980	1980	1980	0
245	20250102	174000	199819	1980	1980	1980	1980	0
246	20250102	173900	199819	1980	1980	1980	1980	0
247	20250102	173800	199819	1980	1980	1980	1980	0
248	20250102	173700	199819	1980	1980	1980	1980	0
249	20250102	173600	199819	1980	1980	1980	1980	0
250	20250102	173500	199819	1980	1980	1980	1980	0
251	20250102	173400	199819	1980	1980	1980	1980	0
252	20250102	173300	199819	1980	1980	1980	1980	0
253	20250102	173200	199819	1980	1980	1980	1980	0
254	20250102	173100	199819	1980	1980	1980	1980	0
255	20250102	173000	199819	1980	1980	1980	1980	0
256	20250102	172900	199819	1980	1980	1980	1980	0
257	20250102	172800	199819	1980	1980	1980	1980	0
258	20250102	172700	199819	1980	1980	1980	1980	0
259	20250102	172600	199819	1980	1980	1980	1980	0
260	20250102	172500	199819	1980	1980	1980	1980	0
261	20250102	172400	199819	1980	1980	1980	1980	0
262	20250102	172300	199819	1980	1980	1980	1980	0
263	20250102	172200	199819	1980	1980	1980	1980	0
264	20250102	172100	199819	1980	1980	1980	1980	0
265	20250102	172000	199819	1980	1980	1980	1980	0
266	20250102	171900	199819	1980	1980	1980	1980	0
267	20250102	171800	199819	1980	1980	1980	1980	0
268	20250102	171700	199819	1980	1980	1980	1980	0
269	20250102	171600	199819	1980	1980	1980	1980	0
270	20250102	171500	199819	1980	1980	1980	1980	0
271	20250102	171400	199819	1980	1980	1980	1980	0
272	20250102	171300	199819	1980	1980	1980	1980	26
273	20250102	171200	199819	1980	1980	1980	1980	0
274	20250102	171100	199819	1980	1980	1980	1980	0
275	20250102	171000	199819	1980	1980	1980	1980	0
276	20250102	170900	199819	1980	1980	1980	1980	0
277	20250102	170800	199819	1980	1980	1980	1980	0
278	20250102	170700	199819	1980	1980	1980	1980	0
279	20250102	170600	199819	1980	1980	1980	1980	0
280	20250102	170500	199819	1980	1980	1980	1980	0
281	20250102	170400	199819	1980	1980	1980	1980	0
282	20250102	170300	199819	1980	1980	1980	1980	0
283	20250102	170200	199819	1980	1980	1980	1980	0
284	20250102	170100	199819	1980	1980	1980	1980	0
285	20250102	170000	199819	1980	1980	1980	1980	0
286	20250102	165900	199819	1980	1980	1980	1980	0
287	20250102	165800	199819	1980	1980	1980	1980	0
288	20250102	165700	199819	1980	1980	1980	1980	0
289	20250102	165600	199819	1980	1980	1980	1980	0
290	20250102	165500	199819	1980	1980	1980	1980	0
291	20250102	165400	199819	1980	1980	1980	1980	0
292	20250102	165300	199819	1980	1980	1980	1980	0
293	20250102	165200	199819	1980	1980	1980	1980	0
294	20250102	165100	199819	1980	1980	1980	1980	0
295	20250102	165000	199819	1980	1980	1980	1980	0
296	20250102	164900	199819	1980	1980	1980	1980	0
297	20250102	164800	199819	1980	1980	1980	1980	0
298	20250102	164700	199819	1980	1980	1980	1980	0
299	20250102	164600	199819	1980	1980	1980	1980	0
300	20250102	164500	199819	1980	1980	1980	1980	0
301	20250102	164400	199819	1980	1980	1980	1980	0
302	20250102	164300	199819	1980	1980	1980	1980	26
303	20250102	164200	199819	1980	1980	1980	1980	0
304	20250102	164100	199819	1980	1980	1980	1980	0
305	20250102	164000	199819	1980	1980	1980	1980	0
306	20250102	163900	199819	1980	1980	1980	1980	0
307	20250102	163800	199819	1980	1980	1980	1980	0
308	20250102	163700	199819	1980	1980	1980	1980	0
309	20250102	163600	199819	1980	1980	1980	1980	0
310	20250102	163500	199819	1980	1980	1980	1980	0
311	20250102	163400	199819	1980	1980	1980	1980	0
312	20250102	163300	199819	1980	1980	1980	1980	0
313	20250102	163200	199819	1980	1980	1980	1980	0
314	20250102	163100	199819	1980	1980	1980	1980	0
315	20250102	163000	199819	1980	1980	1980	1980	0
316	20250102	162900	199819	1980	1980	1980	1980	0
317	20250102	162800	199819	1980	1980	1980	1980	0
318	20250102	162700	199819	1980	1980	1980	1980	0
319	20250102	162600	199819	1980	1980	1980	1980	0
320	20250102	162500	199819	1980	1980	1980	1980	0
321	20250102	162400	199819	1980	1980	1980	1980	0
322	20250102	162300	199819	1980	1980	1980	1980	0
323	20250102	162200	199819	1980	1980	1980	1980	0
324	20250102	162100	199819	1980	1980	1980	1980	0
325	20250102	162000	199819	1980	1980	1980	1980	0
326	20250102	161900	199819	1980	1980	1980	1980	0
327	20250102	161800	199819	1980	1980	1980	1980	0
328	20250102	161700	199819	1980	1980	1980	1980	0
329	20250102	161600	199819	1980	1980	1980	1980	0
330	20250102	161500	199819	1980	1980	1980	1980	0
331	20250102	161400	199819	1980	1980	1980	1980	0
332	20250102	161300	199819	1980	1980	1980	1980	26
333	20250102	161200	199819	1980	1980	1980	1980	0
334	20250102	161100	199819	1980	1980	1980	1980	0
335	20250102	161000	199819	1980	1980	1980	1980	0
336	20250102	160900	199819	1980	1980	1980	1980	0
337	20250102	160800	199819	1980	1980	1980	1980	0
338	20250102	160700	199819	1980	1980	1980	1980	0
339	20250102	160600	199819	1980	1980	1980	1980	0
340	20250102	160500	199819	1980	1980	1980	1980	0
341	20250102	160400	199819	1980	1980	1980	1980	0
342	20250102	160300	199819	1980	1980	1980	1980	0
343	20250102	160200	199819	1980	1980	1980	1980	0
344	20250102	160100	199819	1980	1980	1980	1980	0
345	20250102	160000	199819	1980	1980	1980	1980	0
346	20250102	155900	199819	1980	1980	1980	1980	0
347	20250102	155800	199819	1980	1980	1980	1980	0
348	20250102	155700	199819	1980	1980	1980	1980	0
349	20250102	155600	199819	1980	1980	1980	1980	0
350	20250102	155500	199819	1980	1980	1980	1980	0
351	20250102	155400	199819	1980	1980	1980	1980	0
352	20250102	155300	199819	1980	1980	1980	1980	0
353	20250102	155200	199819	1980	1980	1980	1980	0
354	20250102	155100	199819	1980	1980	1980	1980	0
355	20250102	155000	199819	1980	1980	1980	1980	0
356	20250102	154900	199819	1980	1980	1980	1980	0
357	20250102	154800	199819	1980	1980	1980	1980	0
358	20250102	154700	199819	1980	1980	1980	1980	0
359	20250102	154600	199819	1980	1980	1980	1980	0
360	20250102	154500	199819	1980	1980	1980	1980	0
361	20250102	154400	199819	1980	1980	1980	1980	0
362	20250102	154300	199819	1980	1980	1980	1980	26
363	20250102	154200	199819	1980	1980	1980	1980	0
364	20250102	154100	199819	1980	1980	1980	1980	0
365	20250102	154000	199819	1980	1980	1980	1980	0
366	20250102	153900	199819	1980	1980	1980	1980	0
367	20250102	153800	199819	1980	1980	1980	1980	0
368	20250102	153700	199819	1980	1980	1980	1980	0
369	20250102	153600	199819	1980	1980	1980	1980	0
370	20250102	153500	199819	1980	1980	1980	1980	0
371	20250102	153400	199819	1980	1980	1980	1980	0
372	20250102	153300	199819	1980	1980	1980	1980	0
373	20250102	153200	199819	1980	1980	1980	1980	0
374	20250102	153100	199819	1980	1980	1980	1980	0
375	20250102	153000	199819	1980	1980	1980	1980	26
376	20250102	152900	148339	1974	1974	1974	1974	0
377	20250102	152800	148339	1974	1974	1974	1974	0
378	20250102	152700	148339	1974	1974	1974	1974	0
379	20250102	152600	148339	1974	1974	1974	1974	0
380	20250102	152500	148339	1974	1974	1974	1974	0
381	20250102	152400	148339	1974	1974	1974	1974	0
382	20250102	152300	148339	1974	1974	1974	1974	0
383	20250102	152200	148339	1974	1974	1974	1974	0
384	20250102	152100	148339	1974	1974	1974	1974	0
385	20250102	152000	148339	1974	1974	1974	1974	0
386	20250102	151900	148339	1974	1974	1974	1974	0
387	20250102	151800	148339	1974	1974	1974	1974	33
388	20250102	151700	83197	1980	1980	1980	1980	0
389	20250102	151600	83197	1980	1980	1980	1980	0
390	20250102	151500	83197	1980	1980	1980	1980	0
391	20250102	151400	83197	1980	1980	1980	1980	0
392	20250102	151300	83197	1980	1980	1980	1980	0
393	20250102	151200	83197	1980	1980	1980	1980	0
394	20250102	151100	83197	1980	1980	1980	1980	0
395	20250102	151000	83197	1980	1980	1980	1980	0
396	20250102	150900	83197	1980	1980	1980	1980	0
397	20250102	150800	83197	1980	1980	1980	1980	0
398	20250102	150700	83197	1980	1980	1980	1980	0
399	20250102	150600	83197	1980	1980	1980	1980	0
400	20250102	150500	83197	1980	1980	1980	1980	0
401	20250102	150400	83197	1980	1980	1980	1980	0
402	20250102	150300	83197	1980	1980	1980	1980	0
403	20250102	150200	83197	1980	1980	1980	1980	0
404	20250102	150100	83197	1980	1980	1980	1980	0
405	20250102	150000	83197	1980	1980	1980	1980	0
406	20250102	145900	83197	1980	1980	1980	1980	0
407	20250102	145800	83197	1980	1980	1980	1980	0
408	20250102	145700	83197	1980	1980	1980	1980	0
409	20250102	145600	83197	1980	1980	1980	1980	0
410	20250102	145500	83197	1980	1980	1980	1980	0
411	20250102	145400	83197	1980	1980	1980	1980	0
412	20250102	145300	83197	1980	1980	1980	1980	0
413	20250102	145200	83197	1980	1980	1980	1980	0
414	20250102	145100	83197	1980	1980	1980	1980	0
415	20250102	145000	83197	1980	1980	1980	1980	0
416	20250102	144900	83197	1980	1980	1980	1980	0
417	20250102	144800	83197	1980	1980	1980	1980	0
418	20250102	144700	83197	1980	1980	1980	1980	0
419	20250102	144600	83197	1980	1980	1980	1980	0
420	20250102	144500	83197	1980	1980	1980	1980	0
421	20250102	144400	83197	1980	1980	1980	1980	0
422	20250102	144300	83197	1980	1980	1980	1980	0
423	20250102	144200	83197	1980	1980	1980	1980	0
424	20250102	144100	83197	1980	1980	1980	1980	0
425	20250102	144000	83197	1980	1980	1980	1980	0
426	20250102	143900	83197	1980	1980	1980	1980	0
427	20250102	143800	83197	1980	1980	1980	1980	0
428	20250102	143700	83197	1980	1980	1980	1980	0
429	20250102	143600	83197	1980	1980	1980	1980	0
430	20250102	143500	83197	1980	1980	1980	1980	1
431	20250102	143400	81217	1974	1974	1974	1974	0
432	20250102	143300	81217	1974	1974	1974	1974	0
433	20250102	143200	81217	1974	1974	1974	1974	0
434	20250102	143100	81217	1974	1974	1974	1974	0
435	20250102	143000	81217	1974	1974	1974	1974	0
436	20250102	142900	81217	1974	1974	1974	1974	0
437	20250102	142800	81217	1974	1974	1974	1974	0
438	20250102	142700	81217	1974	1974	1974	1974	0
439	20250102	142600	81217	1974	1974	1974	1974	0
440	20250102	142500	81217	1974	1974	1974	1974	0
441	20250102	142400	81217	1974	1974	1974	1974	0
442	20250102	142300	81217	1974	1974	1974	1974	0
443	20250102	142200	81217	1974	1974	1974	1974	0
444	20250102	142100	81217	1974	1974	1974	1974	0
445	20250102	142000	81217	1974	1974	1974	1974	0
446	20250102	141900	81217	1974	1974	1974	1974	0
447	20250102	141800	81217	1974	1974	1974	1974	0
448	20250102	141700	81217	1974	1974	1974	1974	0
449	20250102	141600	81217	1974	1974	1974	1974	0
450	20250102	141500	81217	1974	1974	1974	1974	0
451	20250102	141400	81217	1974	1974	1974	1974	0
452	20250102	141300	81217	1974	1974	1974	1974	0
453	20250102	141200	81217	1974	1974	1974	1974	0
454	20250102	141100	81217	1974	1974	1974	1974	0
455	20250102	141000	81217	1974	1974	1974	1974	0
456	20250102	140900	81217	1974	1974	1974	1974	0
457	20250102	140800	81217	1974	1974	1974	1974	0
458	20250102	140700	81217	1974	1974	1974	1974	0
459	20250102	140600	81217	1974	1974	1974	1974	0
460	20250102	140500	81217	1974	1974	1974	1974	0
461	20250102	140400	81217	1974	1974	1974	1974	0
462	20250102	140300	81217	1974	1974	1974	1974	0
463	20250102	140200	81217	1974	1974	1974	1974	0
464	20250102	140100	81217	1974	1974	1974	1974	0
465	20250102	140000	81217	1974	1974	1974	1974	0
466	20250102	135900	81217	1974	1974	1974	1974	0
467	20250102	135800	81217	1974	1974	1974	1974	0
468	20250102	135700	81217	1974	1974	1974	1974	0
469	20250102	135600	81217	1974	1974	1974	1974	0
470	20250102	135500	81217	1974	1974	1974	1974	0
471	20250102	135400	81217	1974	1974	1974	1974	0
472	20250102	135300	81217	1974	1974	1974	1974	0
473	20250102	135200	81217	1974	1974	1974	1974	0
474	20250102	135100	81217	1974	1974	1974	1974	0
475	20250102	135000	81217	1974	1974	1974	1974	0
476	20250102	134900	81217	1974	1974	1974	1974	0
477	20250102	134800	81217	1974	1974	1974	1974	0
478	20250102	134700	81217	1974	1974	1974	1974	0
479	20250102	134600	81217	1974	1974	1974	1974	0
480	20250102	134500	81217	1974	1974	1974	1974	0
481	20250102	134400	81217	1974	1974	1974	1974	0
482	20250102	134300	81217	1974	1974	1974	1974	0
483	20250102	134200	81217	1974	1974	1974	1974	0
484	20250102	134100	81217	1974	1974	1974	1974	0
485	20250102	134000	81217	1974	1974	1974	1974	0
486	20250102	133900	81217	1974	1974	1974	1974	0
487	20250102	133800	81217	1974	1974	1974	1974	0
488	20250102	133700	81217	1974	1974	1974	1974	0
489	20250102	133600	81217	1974	1974	1974	1974	0
490	20250102	133500	81217	1974	1974	1974	1974	0
491	20250102	133400	81217	1974	1974	1974	1974	0
492	20250102	133300	81217	1974	1974	1974	1974	0
493	20250102	133200	81217	1974	1974	1974	1974	0
494	20250102	133100	81217	1974	1974	1974	1974	0
495	20250102	133000	81217	1974	1974	1974	1974	0
496	20250102	132900	81217	1974	1974	1974	1974	0
497	20250102	132800	81217	1974	1974	1974	1974	0
498	20250102	132700	81217	1974	1974	1974	1974	0
499	20250102	132600	81217	1974	1974	1974	1974	0
500	20250102	132500	81217	1974	1974	1974	1974	0
501	20250102	132400	81217	1974	1974	1974	1974	0
502	20250102	132300	81217	1974	1974	1974	1974	0
503	20250102	132200	81217	1974	1974	1974	1974	10
504	20250102	132100	61477	1974	1974	1974	1974	0
505	20250102	132000	61477	1974	1974	1974	1974	0
506	20250102	131900	61477	1974	1974	1974	1974	0
507	20250102	131800	61477	1974	1974	1974	1974	0
508	20250102	131700	61477	1974	1974	1974	1974	0
509	20250102	131600	61477	1974	1974	1974	1974	0
510	20250102	131500	61477	1974	1974	1974	1974	0
511	20250102	131400	61477	1974	1974	1974	1974	0
512	20250102	131300	61477	1974	1974	1974	1974	0
513	20250102	131200	61477	1974	1974	1974	1974	0
514	20250102	131100	61477	1974	1974	1974	1974	0
515	20250102	131000	61477	1974	1974	1974	1974	7
516	20250102	130900	47659	1974	1974	1974	1974	0
517	20250102	130800	47659	1974	1974	1974	1974	0
518	20250102	130700	47659	1974	1974	1974	1974	0
519	20250102	130600	47659	1974	1974	1974	1974	0
520	20250102	130500	47659	1974	1974	1974	1974	0
521	20250102	130400	47659	1974	1974	1974	1974	0
522	20250102	130300	47659	1974	1974	1974	1974	0
523	20250102	130200	47659	1974	1974	1974	1974	0
524	20250102	130100	47659	1974	1974	1974	1974	0
525	20250102	130000	47659	1974	1974	1974	1974	0
526	20250102	125900	47659	1974	1974	1974	1974	0
527	20250102	125800	47659	1974	1974	1974	1974	0
528	20250102	125700	47659	1974	1974	1974	1974	0
529	20250102	125600	47659	1974	1986	1986	1974	14
530	20250102	125500	19867	1986	1986	1986	1986	0
531	20250102	125400	19867	1986	1986	1986	1986	0
532	20250102	125300	19867	1986	1986	1986	1986	0
533	20250102	125200	19867	1986	1986	1986	1986	0
534	20250102	125100	19867	1986	1986	1986	1986	0
535	20250102	125000	19867	1986	1986	1986	1986	0
536	20250102	124900	19867	1986	1986	1986	1986	0
537	20250102	124800	19867	1986	1986	1986	1986	0
538	20250102	124700	19867	1986	1986	1986	1986	0
539	20250102	124600	19867	1986	1986	1986	1986	0
540	20250102	124500	19867	1986	1986	1986	1986	0
541	20250102	124400	19867	1986	1986	1986	1986	0
542	20250102	124300	19867	1986	1986	1986	1986	0
543	20250102	124200	19867	1986	1986	1986	1986	0
544	20250102	124100	19867	1986	1986	1986	1986	0
545	20250102	124000	19867	1986	1986	1986	1986	0
546	20250102	123900	19867	1986	1986	1986	1986	0
547	20250102	123800	19867	1986	1986	1986	1986	0
548	20250102	123700	19867	1986	1986	1986	1986	0
549	20250102	123600	19867	1986	1986	1986	1986	0
550	20250102	123500	19867	1986	1986	1986	1986	0
551	20250102	123400	19867	1986	1986	1986	1986	0
552	20250102	123300	19867	1986	1986	1986	1986	0
553	20250102	123200	19867	1986	1986	1986	1986	0
554	20250102	123100	19867	1986	1986	1986	1986	0
555	20250102	123000	19867	1986	1986	1986	1986	0
556	20250102	122900	19867	1986	1986	1986	1986	0
557	20250102	122800	19867	1986	1986	1986	1986	0
558	20250102	122700	19867	1986	1986	1986	1986	0
559	20250102	122600	19867	1986	1986	1986	1986	0
560	20250102	122500	19867	1986	1986	1986	1986	0
561	20250102	122400	19867	1986	1986	1986	1986	0
562	20250102	122300	19867	1986	1986	1986	1986	0
563	20250102	122200	19867	1986	1986	1986	1986	0
564	20250102	122100	19867	1986	1986	1986	1986	0
565	20250102	122000	19867	1986	1986	1986	1986	0
566	20250102	121900	19867	1986	1986	1986	1986	0
567	20250102	121800	19867	1986	1986	1986	1986	0
568	20250102	121700	19867	1986	1986	1986	1986	0
569	20250102	121600	19867	1986	1986	1986	1986	0
570	20250102	121500	19867	1986	1986	1986	1986	0
571	20250102	121400	19867	1986	1986	1986	1986	0
572	20250102	121300	19867	1986	1986	1986	1986	0
573	20250102	121200	19867	1986	1986	1986	1986	0
574	20250102	121100	19867	1986	1986	1986	1986	0
575	20250102	121000	19867	1986	1986	1986	1986	0
576	20250102	120900	19867	1986	1986	1986	1986	0
577	20250102	120800	19867	1986	1986	1986	1986	0
578	20250102	120700	19867	1986	1986	1986	1986	0
579	20250102	120600	19867	1986	1986	1986	1986	0
580	20250102	120500	19867	1986	1986	1986	1986	0
581	20250102	120400	19867	1986	1986	1986	1986	0
582	20250102	120300	19867	1986	1986	1986	1986	0
583	20250102	120200	19867	1986	1986	1986	1986	0
584	20250102	120100	19867	1986	1986	1986	1986	0
585	20250102	120000	19867	1986	1986	1986	1986	0
586	20250102	115900	19867	1986	1986	1986	1986	4
587	20250102	115800	11923	1987	1987	1987	1987	0
588	20250102	115700	11923	1987	1987	1987	1987	0
589	20250102	115600	11923	1987	1987	1987	1987	0
590	20250102	115500	11923	1987	1987	1987	1987	0
591	20250102	115400	11923	1987	1987	1987	1987	0
592	20250102	115300	11923	1987	1987	1987	1987	0
593	20250102	115200	11923	1987	1987	1987	1987	0
594	20250102	115100	11923	1987	1987	1987	1987	0
595	20250102	115000	11923	1987	1987	1987	1987	0
596	20250102	114900	11923	1987	1987	1987	1987	0
597	20250102	114800	11923	1987	1987	1987	1987	0
598	20250102	114700	11923	1987	1987	1987	1987	0
599	20250102	114600	11923	1987	1987	1987	1987	0
600	20250102	114500	11923	1987	1987	1987	1987	0
601	20250102	114400	11923	1987	1987	1987	1987	0
602	20250102	114300	11923	1987	1987	1987	1987	0
603	20250102	114200	11923	1987	1987	1987	1987	0
604	20250102	114100	11923	1987	1987	1987	1987	0
605	20250102	114000	11923	1987	1987	1987	1987	0
606	20250102	113900	11923	1987	1987	1987	1987	0
607	20250102	113800	11923	1987	1987	1987	1987	0
608	20250102	113700	11923	1987	1987	1987	1987	0
609	20250102	113600	11923	1987	1987	1987	1987	0
610	20250102	113500	11923	1987	1987	1987	1987	0
611	20250102	113400	11923	1987	1987	1987	1987	0
612	20250102	113300	11923	1987	1987	1987	1987	0
613	20250102	113200	11923	1987	1987	1987	1987	0
614	20250102	113100	11923	1987	1987	1987	1987	0
615	20250102	113000	11923	1987	1987	1987	1987	0
616	20250102	112900	11923	1987	1987	1987	1987	5
617	20250102	112800	1988	1988	1988	1988	1988	0
618	20250102	112700	1988	1988	1988	1988	1988	0
619	20250102	112600	1988	1988	1988	1988	1988	0
620	20250102	112500	1988	1988	1988	1988	1988	0
621	20250102	112400	1988	1988	1988	1988	1988	0
622	20250102	112300	1988	1988	1988	1988	1988	0
623	20250102	112200	1988	1988	1988	1988	1988	0
624	20250102	112100	1988	1988	1988	1988	1988	0
625	20250102	112000	1988	1988	1988	1988	1988	0
626	20250102	111900	1988	1988	1988	1988	1988	0
627	20250102	111800	1988	1988	1988	1988	1988	0
628	20250102	111700	1988	1988	1988	1988	1988	0
629	20250102	111600	1988	1988	1988	1988	1988	0
630	20250102	111500	1988	1988	1988	1988	1988	0
631	20250102	111400	1988	1988	1988	1988	1988	0
632	20250102	111300	1988	1988	1988	1988	1988	0
633	20250102	111200	1988	1988	1988	1988	1988	0
634	20250102	111100	1988	1988	1988	1988	1988	0
635	20250102	111000	1988	1988	1988	1988	1988	0
636	20250102	110900	1988	1988	1988	1988	1988	0
637	20250102	110800	1988	1988	1988	1988	1988	0
638	20250102	110700	1988	1988	1988	1988	1988	0
639	20250102	110600	1988	1988	1988	1988	1988	0
640	20250102	110500	1988	1988	1988	1988	1988	0
641	20250102	110400	1988	1988	1988	1988	1988	0
642	20250102	110300	1988	1988	1988	1988	1988	0
643	20250102	110200	1988	1988	1988	1988	1988	0
644	20250102	110100	1988	1988	1988	1988	1988	0
645	20250102	110000	1988	1988	1988	1988	1988	0
646	20250102	105900	1988	1988	1988	1988	1988	0
647	20250102	105800	1988	1988	1988	1988	1988	0
648	20250102	105700	1988	1988	1988	1988	1988	0
649	20250102	105600	1988	1988	1988	1988	1988	0
650	20250102	105500	1988	1988	1988	1988	1988	0
651	20250102	105400	1988	1988	1988	1988	1988	0
652	20250102	105300	1988	1988	1988	1988	1988	0
653	20250102	105200	1988	1988	1988	1988	1988	0
654	20250102	105100	1988	1988	1988	1988	1988	0
655	20250102	105000	1988	1988	1988	1988	1988	0
656	20250102	104900	1988	1988	1988	1988	1988	0
657	20250102	104800	1988	1988	1988	1988	1988	0
658	20250102	104700	1988	1988	1988	1988	1988	0
659	20250102	104600	1988	1988	1988	1988	1988	0
660	20250102	104500	1988	1988	1988	1988	1988	0
661	20250102	104400	1988	1988	1988	1988	1988	0
662	20250102	104300	1988	1988	1988	1988	1988	0
663	20250102	104200	1988	1988	1988	1988	1988	0
664	20250102	104100	1988	1988	1988	1988	1988	0
665	20250102	104000	1988	1988	1988	1988	1988	0
666	20250102	103900	1988	1988	1988	1988	1988	0
667	20250102	103800	1988	1988	1988	1988	1988	0
668	20250102	103700	1988	1988	1988	1988	1988	0
669	20250102	103600	1988	1988	1988	1988	1988	0
670	20250102	103500	1988	1988	1988	1988	1988	0
671	20250102	103400	1988	1988	1988	1988	1988	0
672	20250102	103300	1988	1988	1988	1988	1988	0
673	20250102	103200	1988	1988	1988	1988	1988	0
674	20250102	103100	1988	1988	1988	1988	1988	0
675	20250102	103000	1988	1988	1988	1988	1988	0
676	20250102	102900	1988	1988	1988	1988	1988	0
677	20250102	102800	1988	1988	1988	1988	1988	0
678	20250102	102700	1988	1988	1988	1988	1988	0
679	20250102	102600	1988	1988	1988	1988	1988	0
680	20250102	102500	1988	1988	1988	1988	1988	0
681	20250102	102400	1988	1988	1988	1988	1988	0
682	20250102	102300	1988	1988	1988	1988	1988	0
683	20250102	102200	1988	1988	1988	1988	1988	0
684	20250102	102100	1988	1988	1988	1988	1988	0
685	20250102	102000	1988	1988	1988	1988	1988	0
686	20250102	101900	1988	1988	1988	1988	1988	0
687	20250102	101800	1988	1988	1988	1988	1988	0
688	20250102	101700	1988	1988	1988	1988	1988	0
689	20250102	101600	1988	1988	1988	1988	1988	0
690	20250102	101500	1988	1988	1988	1988	1988	0
691	20250102	101400	1988	1988	1988	1988	1988	0
692	20250102	101300	1988	1988	1988	1988	1988	0
693	20250102	101200	1988	1988	1988	1988	1988	0
694	20250102	101100	1988	1988	1988	1988	1988	0
695	20250102	101000	1988	1988	1988	1988	1988	0
696	20250102	100900	1988	1988	1988	1988	1988	0
697	20250102	100800	1988	1988	1988	1988	1988	0
698	20250102	100700	1988	1988	1988	1988	1988	0
699	20250102	100600	1988	1988	1988	1988	1988	0
700	20250102	100500	1988	1988	1988	1988	1988	0
701	20250102	100400	1988	1988	1988	1988	1988	0
702	20250102	100300	1988	1988	1988	1988	1988	0
703	20250102	100200	1988	1988	1988	1988	1988	0
704	20250102	100100	1988	1988	1988	1988	1988	0
705	20250102	100000	1988	1988	1988	1988	1988	1