KissMeData/462020/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213800	16600782	1994	1994	1994	1994	20
3	20250102	213700	16600782	1994	1994	1994	1994	0
4	20250102	213600	16600782	1994	1994	1994	1994	0
5	20250102	213500	16600782	1994	1994	1994	1994	0
6	20250102	213400	16600782	1994	1994	1994	1994	0
7	20250102	213300	16600782	1994	1994	1994	1994	0
8	20250102	213200	16600782	1994	1994	1994	1994	0
9	20250102	213100	16600782	1994	1994	1994	1994	0
10	20250102	213000	16600782	1994	1994	1994	1994	0
11	20250102	212900	16600782	1994	1994	1994	1994	0
12	20250102	212800	16600782	1994	1994	1994	1994	0
13	20250102	212700	16600782	1994	1994	1994	1994	0
14	20250102	212600	16600782	1994	1994	1994	1994	0
15	20250102	212500	16600782	1994	1994	1994	1994	0
16	20250102	212400	16600782	1994	1994	1994	1994	0
17	20250102	212300	16600782	1994	1994	1994	1994	0
18	20250102	212200	16600782	1994	1994	1994	1994	0
19	20250102	212100	16600782	1994	1994	1994	1994	0
20	20250102	212000	16600782	1994	1994	1994	1994	0
21	20250102	211900	16600782	1994	1994	1994	1994	0
22	20250102	211800	16600782	1994	1994	1994	1994	0
23	20250102	211700	16600782	1994	1994	1994	1994	0
24	20250102	211600	16600782	1994	1994	1994	1994	0
25	20250102	211500	16600782	1994	1994	1994	1994	0
26	20250102	211400	16600782	1994	1994	1994	1994	0
27	20250102	211300	16600782	1994	1994	1994	1994	0
28	20250102	211200	16600782	1994	1994	1994	1994	0
29	20250102	211100	16600782	1994	1994	1994	1994	0
30	20250102	211000	16600782	1994	1994	1994	1994	0
31	20250102	210900	16600782	1994	1994	1994	1994	0
32	20250102	210800	16600782	1994	1994	1994	1994	20
33	20250102	210700	16600782	1994	1994	1994	1994	0
34	20250102	210600	16600782	1994	1994	1994	1994	0
35	20250102	210500	16600782	1994	1994	1994	1994	0
36	20250102	210400	16600782	1994	1994	1994	1994	0
37	20250102	210300	16600782	1994	1994	1994	1994	0
38	20250102	210200	16600782	1994	1994	1994	1994	0
39	20250102	210100	16600782	1994	1994	1994	1994	0
40	20250102	210000	16600782	1994	1994	1994	1994	0
41	20250102	205900	16600782	1994	1994	1994	1994	0
42	20250102	205800	16600782	1994	1994	1994	1994	0
43	20250102	205700	16600782	1994	1994	1994	1994	0
44	20250102	205600	16600782	1994	1994	1994	1994	0
45	20250102	205500	16600782	1994	1994	1994	1994	0
46	20250102	205400	16600782	1994	1994	1994	1994	0
47	20250102	205300	16600782	1994	1994	1994	1994	0
48	20250102	205200	16600782	1994	1994	1994	1994	0
49	20250102	205100	16600782	1994	1994	1994	1994	0
50	20250102	205000	16600782	1994	1994	1994	1994	0
51	20250102	204900	16600782	1994	1994	1994	1994	0
52	20250102	204800	16600782	1994	1994	1994	1994	0
53	20250102	204700	16600782	1994	1994	1994	1994	0
54	20250102	204600	16600782	1994	1994	1994	1994	0
55	20250102	204500	16600782	1994	1994	1994	1994	0
56	20250102	204400	16600782	1994	1994	1994	1994	0
57	20250102	204300	16600782	1994	1994	1994	1994	0
58	20250102	204200	16600782	1994	1994	1994	1994	0
59	20250102	204100	16600782	1994	1994	1994	1994	0
60	20250102	204000	16600782	1994	1994	1994	1994	0
61	20250102	203900	16600782	1994	1994	1994	1994	0
62	20250102	203800	16600782	1994	1994	1994	1994	20
63	20250102	203700	16600782	1994	1994	1994	1994	0
64	20250102	203600	16600782	1994	1994	1994	1994	0
65	20250102	203500	16600782	1994	1994	1994	1994	0
66	20250102	203400	16600782	1994	1994	1994	1994	0
67	20250102	203300	16600782	1994	1994	1994	1994	0
68	20250102	203200	16600782	1994	1994	1994	1994	0
69	20250102	203100	16600782	1994	1994	1994	1994	0
70	20250102	203000	16600782	1994	1994	1994	1994	0
71	20250102	202900	16600782	1994	1994	1994	1994	0
72	20250102	202800	16600782	1994	1994	1994	1994	0
73	20250102	202700	16600782	1994	1994	1994	1994	0
74	20250102	202600	16600782	1994	1994	1994	1994	0
75	20250102	202500	16600782	1994	1994	1994	1994	0
76	20250102	202400	16600782	1994	1994	1994	1994	0
77	20250102	202300	16600782	1994	1994	1994	1994	0
78	20250102	202200	16600782	1994	1994	1994	1994	0
79	20250102	202100	16600782	1994	1994	1994	1994	0
80	20250102	202000	16600782	1994	1994	1994	1994	0
81	20250102	201900	16600782	1994	1994	1994	1994	0
82	20250102	201800	16600782	1994	1994	1994	1994	0
83	20250102	201700	16600782	1994	1994	1994	1994	0
84	20250102	201600	16600782	1994	1994	1994	1994	0
85	20250102	201500	16600782	1994	1994	1994	1994	0
86	20250102	201400	16600782	1994	1994	1994	1994	0
87	20250102	201300	16600782	1994	1994	1994	1994	0
88	20250102	201200	16600782	1994	1994	1994	1994	0
89	20250102	201100	16600782	1994	1994	1994	1994	0
90	20250102	201000	16600782	1994	1994	1994	1994	0
91	20250102	200900	16600782	1994	1994	1994	1994	0
92	20250102	200800	16600782	1994	1994	1994	1994	20
93	20250102	200700	16600782	1994	1994	1994	1994	0
94	20250102	200600	16600782	1994	1994	1994	1994	0
95	20250102	200500	16600782	1994	1994	1994	1994	0
96	20250102	200400	16600782	1994	1994	1994	1994	0
97	20250102	200300	16600782	1994	1994	1994	1994	0
98	20250102	200200	16600782	1994	1994	1994	1994	0
99	20250102	200100	16600782	1994	1994	1994	1994	0
100	20250102	200000	16600782	1994	1994	1994	1994	0
101	20250102	195900	16600782	1994	1994	1994	1994	0
102	20250102	195800	16600782	1994	1994	1994	1994	0
103	20250102	195700	16600782	1994	1994	1994	1994	0
104	20250102	195600	16600782	1994	1994	1994	1994	0
105	20250102	195500	16600782	1994	1994	1994	1994	0
106	20250102	195400	16600782	1994	1994	1994	1994	0
107	20250102	195300	16600782	1994	1994	1994	1994	0
108	20250102	195200	16600782	1994	1994	1994	1994	0
109	20250102	195100	16600782	1994	1994	1994	1994	0
110	20250102	195000	16600782	1994	1994	1994	1994	0
111	20250102	194900	16600782	1994	1994	1994	1994	0
112	20250102	194800	16600782	1994	1994	1994	1994	0
113	20250102	194700	16600782	1994	1994	1994	1994	0
114	20250102	194600	16600782	1994	1994	1994	1994	0
115	20250102	194500	16600782	1994	1994	1994	1994	0
116	20250102	194400	16600782	1994	1994	1994	1994	0
117	20250102	194300	16600782	1994	1994	1994	1994	0
118	20250102	194200	16600782	1994	1994	1994	1994	0
119	20250102	194100	16600782	1994	1994	1994	1994	0
120	20250102	194000	16600782	1994	1994	1994	1994	0
121	20250102	193900	16600782	1994	1994	1994	1994	0
122	20250102	193800	16600782	1994	1994	1994	1994	20
123	20250102	193700	16600782	1994	1994	1994	1994	0
124	20250102	193600	16600782	1994	1994	1994	1994	0
125	20250102	193500	16600782	1994	1994	1994	1994	0
126	20250102	193400	16600782	1994	1994	1994	1994	0
127	20250102	193300	16600782	1994	1994	1994	1994	0
128	20250102	193200	16600782	1994	1994	1994	1994	0
129	20250102	193100	16600782	1994	1994	1994	1994	0
130	20250102	193000	16600782	1994	1994	1994	1994	0
131	20250102	192900	16600782	1994	1994	1994	1994	0
132	20250102	192800	16600782	1994	1994	1994	1994	0
133	20250102	192700	16600782	1994	1994	1994	1994	0
134	20250102	192600	16600782	1994	1994	1994	1994	0
135	20250102	192500	16600782	1994	1994	1994	1994	0
136	20250102	192400	16600782	1994	1994	1994	1994	0
137	20250102	192300	16600782	1994	1994	1994	1994	0
138	20250102	192200	16600782	1994	1994	1994	1994	0
139	20250102	192100	16600782	1994	1994	1994	1994	0
140	20250102	192000	16600782	1994	1994	1994	1994	0
141	20250102	191900	16600782	1994	1994	1994	1994	0
142	20250102	191800	16600782	1994	1994	1994	1994	0
143	20250102	191700	16600782	1994	1994	1994	1994	0
144	20250102	191600	16600782	1994	1994	1994	1994	0
145	20250102	191500	16600782	1994	1994	1994	1994	0
146	20250102	191400	16600782	1994	1994	1994	1994	0
147	20250102	191300	16600782	1994	1994	1994	1994	0
148	20250102	191200	16600782	1994	1994	1994	1994	0
149	20250102	191100	16600782	1994	1994	1994	1994	0
150	20250102	191000	16600782	1994	1994	1994	1994	0
151	20250102	190900	16600782	1994	1994	1994	1994	0
152	20250102	190800	16600782	1994	1994	1994	1994	20
153	20250102	190700	16600782	1994	1994	1994	1994	0
154	20250102	190600	16600782	1994	1994	1994	1994	0
155	20250102	190500	16600782	1994	1994	1994	1994	0
156	20250102	190400	16600782	1994	1994	1994	1994	0
157	20250102	190300	16600782	1994	1994	1994	1994	0
158	20250102	190200	16600782	1994	1994	1994	1994	0
159	20250102	190100	16600782	1994	1994	1994	1994	0
160	20250102	190000	16600782	1994	1994	1994	1994	0
161	20250102	185900	16600782	1994	1994	1994	1994	0
162	20250102	185800	16600782	1994	1994	1994	1994	0
163	20250102	185700	16600782	1994	1994	1994	1994	0
164	20250102	185600	16600782	1994	1994	1994	1994	0
165	20250102	185500	16600782	1994	1994	1994	1994	0
166	20250102	185400	16600782	1994	1994	1994	1994	0
167	20250102	185300	16600782	1994	1994	1994	1994	0
168	20250102	185200	16600782	1994	1994	1994	1994	0
169	20250102	185100	16600782	1994	1994	1994	1994	0
170	20250102	185000	16600782	1994	1994	1994	1994	0
171	20250102	184900	16600782	1994	1994	1994	1994	0
172	20250102	184800	16600782	1994	1994	1994	1994	0
173	20250102	184700	16600782	1994	1994	1994	1994	0
174	20250102	184600	16600782	1994	1994	1994	1994	0
175	20250102	184500	16600782	1994	1994	1994	1994	0
176	20250102	184400	16600782	1994	1994	1994	1994	0
177	20250102	184300	16600782	1994	1994	1994	1994	0
178	20250102	184200	16600782	1994	1994	1994	1994	0
179	20250102	184100	16600782	1994	1994	1994	1994	0
180	20250102	184000	16600782	1994	1994	1994	1994	0
181	20250102	183900	16600782	1994	1994	1994	1994	0
182	20250102	183800	16600782	1994	1994	1994	1994	20
183	20250102	183700	16600782	1994	1994	1994	1994	0
184	20250102	183600	16600782	1994	1994	1994	1994	0
185	20250102	183500	16600782	1994	1994	1994	1994	0
186	20250102	183400	16600782	1994	1994	1994	1994	0
187	20250102	183300	16600782	1994	1994	1994	1994	0
188	20250102	183200	16600782	1994	1994	1994	1994	0
189	20250102	183100	16600782	1994	1994	1994	1994	0
190	20250102	183000	16600782	1994	1994	1994	1994	0
191	20250102	182900	16600782	1994	1994	1994	1994	0
192	20250102	182800	16600782	1994	1994	1994	1994	0
193	20250102	182700	16600782	1994	1994	1994	1994	0
194	20250102	182600	16600782	1994	1994	1994	1994	0
195	20250102	182500	16600782	1994	1994	1994	1994	0
196	20250102	182400	16600782	1994	1994	1994	1994	0
197	20250102	182300	16600782	1994	1994	1994	1994	0
198	20250102	182200	16600782	1994	1994	1994	1994	0
199	20250102	182100	16600782	1994	1994	1994	1994	0
200	20250102	182000	16600782	1994	1994	1994	1994	0
201	20250102	181900	16600782	1994	1994	1994	1994	0
202	20250102	181800	16600782	1994	1994	1994	1994	0
203	20250102	181700	16600782	1994	1994	1994	1994	0
204	20250102	181600	16600782	1994	1994	1994	1994	0
205	20250102	181500	16600782	1994	1994	1994	1994	0
206	20250102	181400	16600782	1994	1994	1994	1994	0
207	20250102	181300	16600782	1994	1994	1994	1994	0
208	20250102	181200	16600782	1994	1994	1994	1994	0
209	20250102	181100	16600782	1994	1994	1994	1994	0
210	20250102	181000	16600782	1994	1994	1994	1994	0
211	20250102	180900	16600782	1994	1994	1994	1994	0
212	20250102	180800	16600782	1994	1994	1994	1994	20
213	20250102	180700	16600782	1994	1994	1994	1994	0
214	20250102	180600	16600782	1994	1994	1994	1994	0
215	20250102	180500	16600782	1994	1994	1994	1994	0
216	20250102	180400	16600782	1994	1994	1994	1994	0
217	20250102	180300	16600782	1994	1994	1994	1994	0
218	20250102	180200	16600782	1994	1994	1994	1994	0
219	20250102	180100	16600782	1994	1994	1994	1994	0
220	20250102	180000	16600782	1994	1994	1994	1994	0
221	20250102	175900	16600782	1994	1994	1994	1994	0
222	20250102	175800	16600782	1994	1994	1994	1994	0
223	20250102	175700	16600782	1994	1994	1994	1994	0
224	20250102	175600	16600782	1994	1994	1994	1994	0
225	20250102	175500	16600782	1994	1994	1994	1994	0
226	20250102	175400	16600782	1994	1994	1994	1994	0
227	20250102	175300	16600782	1994	1994	1994	1994	0
228	20250102	175200	16600782	1994	1994	1994	1994	0
229	20250102	175100	16600782	1994	1994	1994	1994	0
230	20250102	175000	16600782	1994	1994	1994	1994	0
231	20250102	174900	16600782	1994	1994	1994	1994	0
232	20250102	174800	16600782	1994	1994	1994	1994	0
233	20250102	174700	16600782	1994	1994	1994	1994	0
234	20250102	174600	16600782	1994	1994	1994	1994	0
235	20250102	174500	16600782	1994	1994	1994	1994	0
236	20250102	174400	16600782	1994	1994	1994	1994	0
237	20250102	174300	16600782	1994	1994	1994	1994	0
238	20250102	174200	16600782	1994	1994	1994	1994	0
239	20250102	174100	16600782	1994	1994	1994	1994	0
240	20250102	174000	16600782	1994	1994	1994	1994	0
241	20250102	173900	16600782	1994	1994	1994	1994	0
242	20250102	173800	16600782	1994	1994	1994	1994	20
243	20250102	173700	16600782	1994	1994	1994	1994	0
244	20250102	173600	16600782	1994	1994	1994	1994	0
245	20250102	173500	16600782	1994	1994	1994	1994	0
246	20250102	173400	16600782	1994	1994	1994	1994	0
247	20250102	173300	16600782	1994	1994	1994	1994	0
248	20250102	173200	16600782	1994	1994	1994	1994	0
249	20250102	173100	16600782	1994	1994	1994	1994	0
250	20250102	173000	16600782	1994	1994	1994	1994	0
251	20250102	172900	16600782	1994	1994	1994	1994	0
252	20250102	172800	16600782	1994	1994	1994	1994	0
253	20250102	172700	16600782	1994	1994	1994	1994	0
254	20250102	172600	16600782	1994	1994	1994	1994	0
255	20250102	172500	16600782	1994	1994	1994	1994	0
256	20250102	172400	16600782	1994	1994	1994	1994	0
257	20250102	172300	16600782	1994	1994	1994	1994	0
258	20250102	172200	16600782	1994	1994	1994	1994	0
259	20250102	172100	16600782	1994	1994	1994	1994	0
260	20250102	172000	16600782	1994	1994	1994	1994	0
261	20250102	171900	16600782	1994	1994	1994	1994	0
262	20250102	171800	16600782	1994	1994	1994	1994	0
263	20250102	171700	16600782	1994	1994	1994	1994	0
264	20250102	171600	16600782	1994	1994	1994	1994	0
265	20250102	171500	16600782	1994	1994	1994	1994	0
266	20250102	171400	16600782	1994	1994	1994	1994	0
267	20250102	171300	16600782	1994	1994	1994	1994	0
268	20250102	171200	16600782	1994	1994	1994	1994	0
269	20250102	171100	16600782	1994	1994	1994	1994	0
270	20250102	171000	16600782	1994	1994	1994	1994	0
271	20250102	170900	16600782	1994	1994	1994	1994	0
272	20250102	170800	16600782	1994	1994	1994	1994	20
273	20250102	170700	16600782	1994	1994	1994	1994	0
274	20250102	170600	16600782	1994	1994	1994	1994	0
275	20250102	170500	16600782	1994	1994	1994	1994	0
276	20250102	170400	16600782	1994	1994	1994	1994	0
277	20250102	170300	16600782	1994	1994	1994	1994	0
278	20250102	170200	16600782	1994	1994	1994	1994	0
279	20250102	170100	16600782	1994	1994	1994	1994	0
280	20250102	170000	16600782	1994	1994	1994	1994	0
281	20250102	165900	16600782	1994	1994	1994	1994	0
282	20250102	165800	16600782	1994	1994	1994	1994	0
283	20250102	165700	16600782	1994	1994	1994	1994	0
284	20250102	165600	16600782	1994	1994	1994	1994	0
285	20250102	165500	16600782	1994	1994	1994	1994	0
286	20250102	165400	16600782	1994	1994	1994	1994	0
287	20250102	165300	16600782	1994	1994	1994	1994	0
288	20250102	165200	16600782	1994	1994	1994	1994	0
289	20250102	165100	16600782	1994	1994	1994	1994	0
290	20250102	165000	16600782	1994	1994	1994	1994	0
291	20250102	164900	16600782	1994	1994	1994	1994	0
292	20250102	164800	16600782	1994	1994	1994	1994	0
293	20250102	164700	16600782	1994	1994	1994	1994	0
294	20250102	164600	16600782	1994	1994	1994	1994	0
295	20250102	164500	16600782	1994	1994	1994	1994	0
296	20250102	164400	16600782	1994	1994	1994	1994	0
297	20250102	164300	16600782	1994	1994	1994	1994	0
298	20250102	164200	16600782	1994	1994	1994	1994	0
299	20250102	164100	16600782	1994	1994	1994	1994	0
300	20250102	164000	16600782	1994	1994	1994	1994	0
301	20250102	163900	16600782	1994	1994	1994	1994	0
302	20250102	163800	16600782	1994	1994	1994	1994	20
303	20250102	163700	16600782	1994	1994	1994	1994	0
304	20250102	163600	16600782	1994	1994	1994	1994	0
305	20250102	163500	16600782	1994	1994	1994	1994	0
306	20250102	163400	16600782	1994	1994	1994	1994	0
307	20250102	163300	16600782	1994	1994	1994	1994	0
308	20250102	163200	16600782	1994	1994	1994	1994	0
309	20250102	163100	16600782	1994	1994	1994	1994	0
310	20250102	163000	16600782	1994	1994	1994	1994	0
311	20250102	162900	16600782	1994	1994	1994	1994	0
312	20250102	162800	16600782	1994	1994	1994	1994	0
313	20250102	162700	16600782	1994	1994	1994	1994	0
314	20250102	162600	16600782	1994	1994	1994	1994	0
315	20250102	162500	16600782	1994	1994	1994	1994	0
316	20250102	162400	16600782	1994	1994	1994	1994	0
317	20250102	162300	16600782	1994	1994	1994	1994	0
318	20250102	162200	16600782	1994	1994	1994	1994	0
319	20250102	162100	16600782	1994	1994	1994	1994	0
320	20250102	162000	16600782	1994	1994	1994	1994	0
321	20250102	161900	16600782	1994	1994	1994	1994	0
322	20250102	161800	16600782	1994	1994	1994	1994	0
323	20250102	161700	16600782	1994	1994	1994	1994	0
324	20250102	161600	16600782	1994	1994	1994	1994	0
325	20250102	161500	16600782	1994	1994	1994	1994	0
326	20250102	161400	16600782	1994	1994	1994	1994	0
327	20250102	161300	16600782	1994	1994	1994	1994	0
328	20250102	161200	16600782	1994	1994	1994	1994	0
329	20250102	161100	16600782	1994	1994	1994	1994	0
330	20250102	161000	16600782	1994	1994	1994	1994	0
331	20250102	160900	16600782	1994	1994	1994	1994	0
332	20250102	160800	16600782	1994	1994	1994	1994	20
333	20250102	160700	16600782	1994	1994	1994	1994	0
334	20250102	160600	16600782	1994	1994	1994	1994	0
335	20250102	160500	16600782	1994	1994	1994	1994	0
336	20250102	160400	16600782	1994	1994	1994	1994	0
337	20250102	160300	16600782	1994	1994	1994	1994	0
338	20250102	160200	16600782	1994	1994	1994	1994	0
339	20250102	160100	16600782	1994	1994	1994	1994	0
340	20250102	160000	16600782	1994	1994	1994	1994	0
341	20250102	155900	16600782	1994	1994	1994	1994	0
342	20250102	155800	16600782	1994	1994	1994	1994	0
343	20250102	155700	16600782	1994	1994	1994	1994	0
344	20250102	155600	16600782	1994	1994	1994	1994	0
345	20250102	155500	16600782	1994	1994	1994	1994	0
346	20250102	155400	16600782	1994	1994	1994	1994	0
347	20250102	155300	16600782	1994	1994	1994	1994	0
348	20250102	155200	16600782	1994	1994	1994	1994	0
349	20250102	155100	16600782	1994	1994	1994	1994	0
350	20250102	155000	16600782	1994	1994	1994	1994	0
351	20250102	154900	16600782	1994	1994	1994	1994	0
352	20250102	154800	16600782	1994	1994	1994	1994	0
353	20250102	154700	16600782	1994	1994	1994	1994	0
354	20250102	154600	16600782	1994	1994	1994	1994	0
355	20250102	154500	16600782	1994	1994	1994	1994	0
356	20250102	154400	16600782	1994	1994	1994	1994	0
357	20250102	154300	16600782	1994	1994	1994	1994	0
358	20250102	154200	16600782	1994	1994	1994	1994	0
359	20250102	154100	16600782	1994	1994	1994	1994	0
360	20250102	154000	16600782	1994	1994	1994	1994	0
361	20250102	153900	16600782	1994	1994	1994	1994	0
362	20250102	153800	16600782	1994	1994	1994	1994	20
363	20250102	153700	16600782	1994	1994	1994	1994	0
364	20250102	153600	16600782	1994	1994	1994	1994	0
365	20250102	153500	16600782	1994	1994	1994	1994	0
366	20250102	153400	16600782	1994	1994	1994	1994	0
367	20250102	153300	16600782	1994	1994	1994	1994	0
368	20250102	153200	16600782	1994	1994	1994	1994	0
369	20250102	153100	16600782	1994	1994	1994	1994	0
370	20250102	153000	16600782	1994	1994	1994	1994	20
371	20250102	152900	16560902	1994	1994	1994	1994	0
372	20250102	152800	16560902	1994	1994	1994	1994	0
373	20250102	152700	16560902	1994	1994	1994	1994	0
374	20250102	152600	16560902	1994	1994	1994	1994	0
375	20250102	152500	16560902	1994	1994	1994	1994	0
376	20250102	152400	16560902	1994	1994	1994	1994	0
377	20250102	152300	16560902	1994	1994	1994	1994	0
378	20250102	152200	16560902	1994	1994	1994	1994	0
379	20250102	152100	16560902	1994	1994	1994	1994	0
380	20250102	152000	16560902	1994	1994	1994	1994	0
381	20250102	151900	16560902	1994	1994	1994	1994	0
382	20250102	151800	16560902	1994	1994	1994	1994	0
383	20250102	151700	16560902	1994	1994	1994	1994	0
384	20250102	151600	16560902	1994	1994	1994	1994	0
385	20250102	151500	16560902	1994	1994	1994	1994	0
386	20250102	151400	16560902	1994	1994	1994	1994	0
387	20250102	151300	16560902	1994	1994	1994	1994	0
388	20250102	151200	16560902	1994	1994	1994	1994	0
389	20250102	151100	16560902	1994	1994	1994	1994	0
390	20250102	151000	16560902	1994	1994	1994	1994	0
391	20250102	150900	16560902	1994	1994	1994	1994	0
392	20250102	150800	16560902	1994	1994	1994	1994	0
393	20250102	150700	16560902	1994	1994	1994	1994	1
394	20250102	150600	16558908	1994	1994	1994	1994	0
395	20250102	150500	16558908	1994	1994	1994	1994	0
396	20250102	150400	16558908	1994	1994	1994	1994	0
397	20250102	150300	16558908	1994	1994	1994	1994	0
398	20250102	150200	16558908	1994	1994	1994	1994	0
399	20250102	150100	16558908	1994	1994	1994	1994	0
400	20250102	150000	16558908	1994	1994	1994	1994	0
401	20250102	145900	16558908	1994	1994	1994	1994	0
402	20250102	145800	16558908	1994	1994	1994	1994	0
403	20250102	145700	16558908	1994	1994	1994	1994	0
404	20250102	145600	16558908	1994	1994	1994	1994	0
405	20250102	145500	16558908	1994	1994	1994	1994	0
406	20250102	145400	16558908	1994	1994	1994	1994	0
407	20250102	145300	16558908	1994	1994	1994	1994	0
408	20250102	145200	16558908	1994	1994	1994	1994	0
409	20250102	145100	16558908	1994	1994	1994	1994	0
410	20250102	145000	16558908	1994	1994	1994	1994	0
411	20250102	144900	16558908	1994	1994	1994	1994	0
412	20250102	144800	16558908	1994	1994	1994	1994	0
413	20250102	144700	16558908	1994	1994	1994	1994	0
414	20250102	144600	16558908	1994	1994	1994	1994	0
415	20250102	144500	16558908	1994	1994	1994	1994	0
416	20250102	144400	16558908	1994	1994	1994	1994	0
417	20250102	144300	16558908	1994	1994	1994	1994	0
418	20250102	144200	16558908	1994	1994	1994	1994	0
419	20250102	144100	16558908	1994	1994	1994	1994	0
420	20250102	144000	16558908	1994	1994	1994	1994	0
421	20250102	143900	16558908	1994	1994	1994	1994	0
422	20250102	143800	16558908	1994	1994	1994	1994	0
423	20250102	143700	16558908	1994	1994	1994	1994	500
424	20250102	143600	15561908	1994	1994	1994	1994	0
425	20250102	143500	15561908	1994	1994	1994	1994	0
426	20250102	143400	15561908	1994	1994	1994	1994	0
427	20250102	143300	15561908	1994	1994	1994	1994	0
428	20250102	143200	15561908	1994	1994	1994	1994	0
429	20250102	143100	15561908	1994	1994	1994	1994	0
430	20250102	143000	15561908	1994	1994	1994	1994	0
431	20250102	142900	15561908	1994	1994	1994	1994	0
432	20250102	142800	15561908	1994	1994	1994	1994	0
433	20250102	142700	15561908	1994	1994	1994	1994	0
434	20250102	142600	15561908	1994	1994	1994	1994	0
435	20250102	142500	15561908	1994	1994	1994	1994	0
436	20250102	142400	15561908	1994	1994	1994	1994	0
437	20250102	142300	15561908	1994	1994	1994	1994	0
438	20250102	142200	15561908	1994	1994	1994	1994	0
439	20250102	142100	15561908	1994	1994	1994	1994	0
440	20250102	142000	15561908	1994	1994	1994	1994	0
441	20250102	141900	15561908	1994	1994	1994	1994	0
442	20250102	141800	15561908	1994	1994	1994	1994	50
443	20250102	141700	15462208	1990	1990	1990	1990	0
444	20250102	141600	15462208	1990	1990	1990	1990	0
445	20250102	141500	15462208	1990	1990	1990	1990	0
446	20250102	141400	15462208	1990	1990	1990	1990	0
447	20250102	141300	15462208	1990	1990	1990	1990	0
448	20250102	141200	15462208	1990	1990	1990	1990	0
449	20250102	141100	15462208	1990	1990	1990	1990	0
450	20250102	141000	15462208	1990	1990	1990	1990	0
451	20250102	140900	15462208	1990	1990	1990	1990	0
452	20250102	140800	15462208	1990	1990	1990	1990	0
453	20250102	140700	15462208	1990	1990	1990	1990	0
454	20250102	140600	15462208	1990	1990	1990	1990	0
455	20250102	140500	15462208	1990	1990	1990	1990	0
456	20250102	140400	15462208	1990	1990	1990	1990	0
457	20250102	140300	15462208	1990	1990	1990	1990	0
458	20250102	140200	15462208	1990	1990	1990	1990	0
459	20250102	140100	15462208	1990	1990	1990	1990	0
460	20250102	140000	15462208	1990	1990	1990	1990	0
461	20250102	135900	15462208	1990	1990	1990	1990	0
462	20250102	135800	15462208	1990	1990	1990	1990	0
463	20250102	135700	15462208	1990	1990	1990	1990	0
464	20250102	135600	15462208	1990	1991	1991	1990	6383
465	20250102	135500	2756787	1991	1991	1991	1991	0
466	20250102	135400	2756787	1991	1991	1991	1991	0
467	20250102	135300	2756787	1991	1991	1991	1991	0
468	20250102	135200	2756787	1991	1991	1991	1991	0
469	20250102	135100	2756787	1991	1991	1991	1991	0
470	20250102	135000	2756787	1991	1991	1991	1991	0
471	20250102	134900	2756787	1991	1991	1991	1991	0
472	20250102	134800	2756787	1991	1991	1991	1991	0
473	20250102	134700	2756787	1991	1991	1991	1991	0
474	20250102	134600	2756787	1991	1991	1991	1991	0
475	20250102	134500	2756787	1991	1991	1991	1991	0
476	20250102	134400	2756787	1991	1991	1991	1991	16
477	20250102	134300	2724931	1991	1991	1991	1991	0
478	20250102	134200	2724931	1991	1991	1991	1991	0
479	20250102	134100	2724931	1991	1991	1991	1991	155
480	20250102	134000	2416326	1990	1990	1990	1990	0
481	20250102	133900	2416326	1990	1990	1990	1990	0
482	20250102	133800	2416326	1990	1990	1990	1990	0
483	20250102	133700	2416326	1990	1990	1990	1990	0
484	20250102	133600	2416326	1990	1990	1990	1990	0
485	20250102	133500	2416326	1990	1990	1990	1990	0
486	20250102	133400	2416326	1990	1990	1990	1990	0
487	20250102	133300	2416326	1990	1990	1990	1990	0
488	20250102	133200	2416326	1990	1990	1990	1990	0
489	20250102	133100	2416326	1990	1990	1990	1990	0
490	20250102	133000	2416326	1990	1990	1990	1990	0
491	20250102	132900	2416326	1990	1990	1990	1990	0
492	20250102	132800	2416326	1990	1990	1990	1990	0
493	20250102	132700	2416326	1990	1990	1990	1990	0
494	20250102	132600	2416326	1990	1990	1990	1990	0
495	20250102	132500	2416326	1990	1990	1990	1990	0
496	20250102	132400	2416326	1990	1990	1990	1990	0
497	20250102	132300	2416326	1990	1990	1990	1990	0
498	20250102	132200	2416326	1990	1990	1990	1990	0
499	20250102	132100	2416326	1990	1990	1990	1990	0
500	20250102	132000	2416326	1990	1990	1990	1990	0
501	20250102	131900	2416326	1990	1990	1990	1990	0
502	20250102	131800	2416326	1990	1990	1990	1990	0
503	20250102	131700	2416326	1990	1990	1990	1990	0
504	20250102	131600	2416326	1990	1990	1990	1990	0
505	20250102	131500	2416326	1990	1990	1990	1990	0
506	20250102	131400	2416326	1990	1990	1990	1990	0
507	20250102	131300	2416326	1990	1990	1990	1990	0
508	20250102	131200	2416326	1990	1990	1990	1990	0
509	20250102	131100	2416326	1990	1990	1990	1990	0
510	20250102	131000	2416326	1990	1990	1990	1990	0
511	20250102	130900	2416326	1990	1990	1990	1990	0
512	20250102	130800	2416326	1990	1990	1990	1990	0
513	20250102	130700	2416326	1990	1990	1990	1990	0
514	20250102	130600	2416326	1990	1990	1990	1990	0
515	20250102	130500	2416326	1990	1990	1990	1990	0
516	20250102	130400	2416326	1990	1990	1990	1990	0
517	20250102	130300	2416326	1990	1990	1990	1990	0
518	20250102	130200	2416326	1990	1990	1990	1990	0
519	20250102	130100	2416326	1990	1990	1990	1990	0
520	20250102	130000	2416326	1990	1990	1990	1990	0
521	20250102	125900	2416326	1990	1990	1990	1990	0
522	20250102	125800	2416326	1990	1990	1990	1990	0
523	20250102	125700	2416326	1990	1990	1990	1990	0
524	20250102	125600	2416326	1990	1990	1990	1990	0
525	20250102	125500	2416326	1990	1990	1990	1990	0
526	20250102	125400	2416326	1990	1990	1990	1990	0
527	20250102	125300	2416326	1990	1990	1990	1990	0
528	20250102	125200	2416326	1990	1990	1990	1990	0
529	20250102	125100	2416326	1990	1990	1990	1990	0
530	20250102	125000	2416326	1990	1990	1990	1990	0
531	20250102	124900	2416326	1990	1990	1990	1990	0
532	20250102	124800	2416326	1990	1990	1990	1990	0
533	20250102	124700	2416326	1990	1990	1990	1990	0
534	20250102	124600	2416326	1990	1990	1990	1990	0
535	20250102	124500	2416326	1990	1990	1990	1990	0
536	20250102	124400	2416326	1990	1990	1990	1990	0
537	20250102	124300	2416326	1990	1990	1990	1990	0
538	20250102	124200	2416326	1990	1990	1990	1990	0
539	20250102	124100	2416326	1990	1990	1990	1990	0
540	20250102	124000	2416326	1990	1990	1990	1990	0
541	20250102	123900	2416326	1990	1990	1990	1990	0
542	20250102	123800	2416326	1990	1990	1990	1990	0
543	20250102	123700	2416326	1990	1990	1990	1990	0
544	20250102	123600	2416326	1990	1990	1990	1990	0
545	20250102	123500	2416326	1990	1990	1990	1990	0
546	20250102	123400	2416326	1990	1990	1990	1990	0
547	20250102	123300	2416326	1990	1990	1990	1990	0
548	20250102	123200	2416326	1990	1990	1990	1990	0
549	20250102	123100	2416326	1990	1990	1990	1990	0
550	20250102	123000	2416326	1990	1990	1990	1990	0
551	20250102	122900	2416326	1990	1990	1990	1990	0
552	20250102	122800	2416326	1990	1990	1990	1990	0
553	20250102	122700	2416326	1990	1990	1990	1990	0
554	20250102	122600	2416326	1990	1990	1990	1990	0
555	20250102	122500	2416326	1990	1990	1990	1990	0
556	20250102	122400	2416326	1990	1990	1990	1990	0
557	20250102	122300	2416326	1990	1990	1990	1990	0
558	20250102	122200	2416326	1990	1990	1990	1990	0
559	20250102	122100	2416326	1990	1990	1990	1990	0
560	20250102	122000	2416326	1990	1990	1990	1990	0
561	20250102	121900	2416326	1990	1990	1990	1990	0
562	20250102	121800	2416326	1990	1990	1990	1990	0
563	20250102	121700	2416326	1990	1990	1990	1990	0
564	20250102	121600	2416326	1990	1990	1990	1990	0
565	20250102	121500	2416326	1990	1990	1990	1990	0
566	20250102	121400	2416326	1990	1990	1990	1990	0
567	20250102	121300	2416326	1990	1990	1990	1990	0
568	20250102	121200	2416326	1990	1990	1990	1990	0
569	20250102	121100	2416326	1990	1990	1990	1990	0
570	20250102	121000	2416326	1990	1990	1990	1990	0
571	20250102	120900	2416326	1990	1990	1990	1990	0
572	20250102	120800	2416326	1990	1990	1990	1990	0
573	20250102	120700	2416326	1990	1990	1990	1990	0
574	20250102	120600	2416326	1990	1990	1990	1990	0
575	20250102	120500	2416326	1990	1990	1990	1990	0
576	20250102	120400	2416326	1990	1990	1990	1990	0
577	20250102	120300	2416326	1990	1990	1990	1990	0
578	20250102	120200	2416326	1990	1990	1990	1990	0
579	20250102	120100	2416326	1990	1990	1990	1990	0
580	20250102	120000	2416326	1990	1990	1990	1990	0
581	20250102	115900	2416326	1990	1990	1990	1990	0
582	20250102	115800	2416326	1990	1990	1990	1990	0
583	20250102	115700	2416326	1990	1990	1990	1990	0
584	20250102	115600	2416326	1990	1990	1990	1990	0
585	20250102	115500	2416326	1990	1990	1990	1990	0
586	20250102	115400	2416326	1990	1990	1990	1990	0
587	20250102	115300	2416326	1990	1990	1990	1990	0
588	20250102	115200	2416326	1990	1990	1990	1990	0
589	20250102	115100	2416326	1990	1990	1990	1990	0
590	20250102	115000	2416326	1990	1990	1990	1990	0
591	20250102	114900	2416326	1990	1990	1990	1990	0
592	20250102	114800	2416326	1990	1990	1990	1990	0
593	20250102	114700	2416326	1990	1990	1990	1990	0
594	20250102	114600	2416326	1990	1990	1990	1990	0
595	20250102	114500	2416326	1990	1990	1990	1990	0
596	20250102	114400	2416326	1990	1990	1990	1990	0
597	20250102	114300	2416326	1990	1990	1990	1990	0
598	20250102	114200	2416326	1990	1991	1991	1990	100
599	20250102	114100	2217323	1991	1991	1991	1991	0
600	20250102	114000	2217323	1991	1991	1991	1991	5
601	20250102	113900	2207368	1998	1998	1998	1998	0
602	20250102	113800	2207368	1998	1998	1998	1998	0
603	20250102	113700	2207368	1998	1998	1998	1998	0
604	20250102	113600	2207368	1998	1998	1998	1998	0
605	20250102	113500	2207368	1998	1998	1998	1998	0
606	20250102	113400	2207368	1998	1998	1998	1998	0
607	20250102	113300	2207368	1998	1998	1998	1998	0
608	20250102	113200	2207368	1998	1998	1998	1998	0
609	20250102	113100	2207368	1998	1998	1998	1998	0
610	20250102	113000	2207368	1998	1998	1998	1998	0
611	20250102	112900	2207368	1998	1998	1998	1998	0
612	20250102	112800	2207368	1998	1998	1998	1998	0
613	20250102	112700	2207368	1998	1998	1998	1998	0
614	20250102	112600	2207368	1998	1998	1998	1998	0
615	20250102	112500	2207368	1998	1998	1998	1998	0
616	20250102	112400	2207368	1998	1998	1998	1998	0
617	20250102	112300	2207368	1998	1998	1998	1998	0
618	20250102	112200	2207368	1998	1998	1998	1998	0
619	20250102	112100	2207368	1998	1998	1998	1998	0
620	20250102	112000	2207368	1998	1998	1998	1998	0
621	20250102	111900	2207368	1998	1998	1998	1998	0
622	20250102	111800	2207368	1998	1998	1998	1998	0
623	20250102	111700	2207368	1998	1998	1998	1998	0
624	20250102	111600	2207368	1998	1998	1998	1998	0
625	20250102	111500	2207368	1998	1998	1998	1998	0
626	20250102	111400	2207368	1998	1998	1998	1998	0
627	20250102	111300	2207368	1998	1998	1998	1998	1000
628	20250102	111200	209368	1999	1999	1999	1999	0
629	20250102	111100	209368	1999	1999	1999	1999	0
630	20250102	111000	209368	1999	1999	1999	1999	0
631	20250102	110900	209368	1999	1999	1999	1999	0
632	20250102	110800	209368	1999	1999	1999	1999	0
633	20250102	110700	209368	1999	1999	1999	1999	0
634	20250102	110600	209368	1999	1999	1999	1999	0
635	20250102	110500	209368	1999	1999	1999	1999	0
636	20250102	110400	209368	1999	1999	1999	1999	0
637	20250102	110300	209368	1999	1999	1999	1999	0
638	20250102	110200	209368	1999	1999	1999	1999	0
639	20250102	110100	209368	1999	1999	1999	1999	0
640	20250102	110000	209368	1999	1999	1999	1999	0
641	20250102	105900	209368	1999	1999	1999	1999	0
642	20250102	105800	209368	1999	1999	1999	1999	0
643	20250102	105700	209368	1999	1999	1999	1999	0
644	20250102	105600	209368	1999	1999	1999	1999	0
645	20250102	105500	209368	1999	1999	1999	1999	0
646	20250102	105400	209368	1999	1999	1999	1999	0
647	20250102	105300	209368	1999	1999	1999	1999	0
648	20250102	105200	209368	1999	1999	1999	1999	0
649	20250102	105100	209368	1999	1999	1999	1999	0
650	20250102	105000	209368	1999	1999	1999	1999	0
651	20250102	104900	209368	1999	1999	1999	1999	0
652	20250102	104800	209368	1999	1999	1999	1999	0
653	20250102	104700	209368	1999	1999	1999	1999	0
654	20250102	104600	209368	1999	1999	1999	1999	0
655	20250102	104500	209368	1999	1999	1999	1999	0
656	20250102	104400	209368	1999	1999	1999	1999	0
657	20250102	104300	209368	1999	1999	1999	1999	0
658	20250102	104200	209368	1999	1993	1999	1993	100
659	20250102	104100	9950	1990	1990	1990	1990	0
660	20250102	104000	9950	1990	1990	1990	1990	0
661	20250102	103900	9950	1990	1990	1990	1990	0
662	20250102	103800	9950	1990	1990	1990	1990	0
663	20250102	103700	9950	1990	1990	1990	1990	0
664	20250102	103600	9950	1990	1990	1990	1990	0
665	20250102	103500	9950	1990	1990	1990	1990	0
666	20250102	103400	9950	1990	1990	1990	1990	0
667	20250102	103300	9950	1990	1990	1990	1990	0
668	20250102	103200	9950	1990	1990	1990	1990	0
669	20250102	103100	9950	1990	1990	1990	1990	0
670	20250102	103000	9950	1990	1990	1990	1990	0
671	20250102	102900	9950	1990	1990	1990	1990	0
672	20250102	102800	9950	1990	1990	1990	1990	0
673	20250102	102700	9950	1990	1990	1990	1990	0
674	20250102	102600	9950	1990	1990	1990	1990	0
675	20250102	102500	9950	1990	1990	1990	1990	0
676	20250102	102400	9950	1990	1990	1990	1990	0
677	20250102	102300	9950	1990	1990	1990	1990	0
678	20250102	102200	9950	1990	1990	1990	1990	0
679	20250102	102100	9950	1990	1990	1990	1990	0
680	20250102	102000	9950	1990	1990	1990	1990	0
681	20250102	101900	9950	1990	1990	1990	1990	0
682	20250102	101800	9950	1990	1990	1990	1990	0
683	20250102	101700	9950	1990	1990	1990	1990	0
684	20250102	101600	9950	1990	1990	1990	1990	0
685	20250102	101500	9950	1990	1990	1990	1990	0
686	20250102	101400	9950	1990	1990	1990	1990	0
687	20250102	101300	9950	1990	1990	1990	1990	0
688	20250102	101200	9950	1990	1990	1990	1990	0
689	20250102	101100	9950	1990	1990	1990	1990	0
690	20250102	101000	9950	1990	1990	1990	1990	0
691	20250102	100900	9950	1990	1990	1990	1990	0
692	20250102	100800	9950	1990	1990	1990	1990	0
693	20250102	100700	9950	1990	1990	1990	1990	0
694	20250102	100600	9950	1990	1990	1990	1990	0
695	20250102	100500	9950	1990	1990	1990	1990	0
696	20250102	100400	9950	1990	1990	1990	1990	0
697	20250102	100300	9950	1990	1990	1990	1990	0
698	20250102	100200	9950	1990	1990	1990	1990	0
699	20250102	100100	9950	1990	1990	1990	1990	0
700	20250102	100000	9950	1990	1990	1990	1990	5