KissMeData/482680/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	215400	408652	1974	1974	1974	1974	5
3	20250109	215300	408652	1974	1974	1974	1974	0
4	20250109	215200	408652	1974	1974	1974	1974	0
5	20250109	215100	408652	1974	1974	1974	1974	0
6	20250109	215000	408652	1974	1974	1974	1974	0
7	20250109	214900	408652	1974	1974	1974	1974	0
8	20250109	214800	408652	1974	1974	1974	1974	0
9	20250109	214700	408652	1974	1974	1974	1974	0
10	20250109	214600	408652	1974	1974	1974	1974	0
11	20250109	214500	408652	1974	1974	1974	1974	0
12	20250109	214400	408652	1974	1974	1974	1974	0
13	20250109	214300	408652	1974	1974	1974	1974	0
14	20250109	214200	408652	1974	1974	1974	1974	0
15	20250109	214100	408652	1974	1974	1974	1974	0
16	20250109	214000	408652	1974	1974	1974	1974	0
17	20250109	213900	408652	1974	1974	1974	1974	0
18	20250109	213800	408652	1974	1974	1974	1974	0
19	20250109	213700	408652	1974	1974	1974	1974	0
20	20250109	213600	408652	1974	1974	1974	1974	0
21	20250109	213500	408652	1974	1974	1974	1974	0
22	20250109	213400	408652	1974	1974	1974	1974	0
23	20250109	213300	408652	1974	1974	1974	1974	0
24	20250109	213200	408652	1974	1974	1974	1974	0
25	20250109	213100	408652	1974	1974	1974	1974	0
26	20250109	213000	408652	1974	1974	1974	1974	0
27	20250109	212900	408652	1974	1974	1974	1974	0
28	20250109	212800	408652	1974	1974	1974	1974	0
29	20250109	212700	408652	1974	1974	1974	1974	0
30	20250109	212600	408652	1974	1974	1974	1974	0
31	20250109	212500	408652	1974	1974	1974	1974	0
32	20250109	212400	408652	1974	1974	1974	1974	5
33	20250109	212300	408652	1974	1974	1974	1974	0
34	20250109	212200	408652	1974	1974	1974	1974	0
35	20250109	212100	408652	1974	1974	1974	1974	0
36	20250109	212000	408652	1974	1974	1974	1974	0
37	20250109	211900	408652	1974	1974	1974	1974	0
38	20250109	211800	408652	1974	1974	1974	1974	0
39	20250109	211700	408652	1974	1974	1974	1974	0
40	20250109	211600	408652	1974	1974	1974	1974	0
41	20250109	211500	408652	1974	1974	1974	1974	0
42	20250109	211400	408652	1974	1974	1974	1974	0
43	20250109	211300	408652	1974	1974	1974	1974	0
44	20250109	211200	408652	1974	1974	1974	1974	0
45	20250109	211100	408652	1974	1974	1974	1974	0
46	20250109	211000	408652	1974	1974	1974	1974	0
47	20250109	210900	408652	1974	1974	1974	1974	0
48	20250109	210800	408652	1974	1974	1974	1974	0
49	20250109	210700	408652	1974	1974	1974	1974	0
50	20250109	210600	408652	1974	1974	1974	1974	0
51	20250109	210500	408652	1974	1974	1974	1974	0
52	20250109	210400	408652	1974	1974	1974	1974	0
53	20250109	210300	408652	1974	1974	1974	1974	0
54	20250109	210200	408652	1974	1974	1974	1974	0
55	20250109	210100	408652	1974	1974	1974	1974	0
56	20250109	210000	408652	1974	1974	1974	1974	0
57	20250109	205900	408652	1974	1974	1974	1974	0
58	20250109	205800	408652	1974	1974	1974	1974	0
59	20250109	205700	408652	1974	1974	1974	1974	0
60	20250109	205600	408652	1974	1974	1974	1974	0
61	20250109	205500	408652	1974	1974	1974	1974	0
62	20250109	205400	408652	1974	1974	1974	1974	5
63	20250109	205300	408652	1974	1974	1974	1974	0
64	20250109	205200	408652	1974	1974	1974	1974	0
65	20250109	205100	408652	1974	1974	1974	1974	0
66	20250109	205000	408652	1974	1974	1974	1974	0
67	20250109	204900	408652	1974	1974	1974	1974	0
68	20250109	204800	408652	1974	1974	1974	1974	0
69	20250109	204700	408652	1974	1974	1974	1974	0
70	20250109	204600	408652	1974	1974	1974	1974	0
71	20250109	204500	408652	1974	1974	1974	1974	0
72	20250109	204400	408652	1974	1974	1974	1974	0
73	20250109	204300	408652	1974	1974	1974	1974	0
74	20250109	204200	408652	1974	1974	1974	1974	0
75	20250109	204100	408652	1974	1974	1974	1974	0
76	20250109	204000	408652	1974	1974	1974	1974	0
77	20250109	203900	408652	1974	1974	1974	1974	0
78	20250109	203800	408652	1974	1974	1974	1974	0
79	20250109	203700	408652	1974	1974	1974	1974	0
80	20250109	203600	408652	1974	1974	1974	1974	0
81	20250109	203500	408652	1974	1974	1974	1974	0
82	20250109	203400	408652	1974	1974	1974	1974	0
83	20250109	203300	408652	1974	1974	1974	1974	0
84	20250109	203200	408652	1974	1974	1974	1974	0
85	20250109	203100	408652	1974	1974	1974	1974	0
86	20250109	203000	408652	1974	1974	1974	1974	0
87	20250109	202900	408652	1974	1974	1974	1974	0
88	20250109	202800	408652	1974	1974	1974	1974	0
89	20250109	202700	408652	1974	1974	1974	1974	0
90	20250109	202600	408652	1974	1974	1974	1974	0
91	20250109	202500	408652	1974	1974	1974	1974	0
92	20250109	202400	408652	1974	1974	1974	1974	5
93	20250109	202300	408652	1974	1974	1974	1974	0
94	20250109	202200	408652	1974	1974	1974	1974	0
95	20250109	202100	408652	1974	1974	1974	1974	0
96	20250109	202000	408652	1974	1974	1974	1974	0
97	20250109	201900	408652	1974	1974	1974	1974	0
98	20250109	201800	408652	1974	1974	1974	1974	0
99	20250109	201700	408652	1974	1974	1974	1974	0
100	20250109	201600	408652	1974	1974	1974	1974	0
101	20250109	201500	408652	1974	1974	1974	1974	0
102	20250109	201400	408652	1974	1974	1974	1974	0
103	20250109	201300	408652	1974	1974	1974	1974	0
104	20250109	201200	408652	1974	1974	1974	1974	0
105	20250109	201100	408652	1974	1974	1974	1974	0
106	20250109	201000	408652	1974	1974	1974	1974	0
107	20250109	200900	408652	1974	1974	1974	1974	0
108	20250109	200800	408652	1974	1974	1974	1974	0
109	20250109	200700	408652	1974	1974	1974	1974	0
110	20250109	200600	408652	1974	1974	1974	1974	0
111	20250109	200500	408652	1974	1974	1974	1974	0
112	20250109	200400	408652	1974	1974	1974	1974	0
113	20250109	200300	408652	1974	1974	1974	1974	0
114	20250109	200200	408652	1974	1974	1974	1974	0
115	20250109	200100	408652	1974	1974	1974	1974	0
116	20250109	200000	408652	1974	1974	1974	1974	0
117	20250109	195900	408652	1974	1974	1974	1974	0
118	20250109	195800	408652	1974	1974	1974	1974	0
119	20250109	195700	408652	1974	1974	1974	1974	0
120	20250109	195600	408652	1974	1974	1974	1974	0
121	20250109	195500	408652	1974	1974	1974	1974	0
122	20250109	195400	408652	1974	1974	1974	1974	5
123	20250109	195300	408652	1974	1974	1974	1974	0
124	20250109	195200	408652	1974	1974	1974	1974	0
125	20250109	195100	408652	1974	1974	1974	1974	0
126	20250109	195000	408652	1974	1974	1974	1974	0
127	20250109	194900	408652	1974	1974	1974	1974	0
128	20250109	194800	408652	1974	1974	1974	1974	0
129	20250109	194700	408652	1974	1974	1974	1974	0
130	20250109	194600	408652	1974	1974	1974	1974	0
131	20250109	194500	408652	1974	1974	1974	1974	0
132	20250109	194400	408652	1974	1974	1974	1974	0
133	20250109	194300	408652	1974	1974	1974	1974	0
134	20250109	194200	408652	1974	1974	1974	1974	0
135	20250109	194100	408652	1974	1974	1974	1974	0
136	20250109	194000	408652	1974	1974	1974	1974	0
137	20250109	193900	408652	1974	1974	1974	1974	0
138	20250109	193800	408652	1974	1974	1974	1974	0
139	20250109	193700	408652	1974	1974	1974	1974	0
140	20250109	193600	408652	1974	1974	1974	1974	0
141	20250109	193500	408652	1974	1974	1974	1974	0
142	20250109	193400	408652	1974	1974	1974	1974	0
143	20250109	193300	408652	1974	1974	1974	1974	0
144	20250109	193200	408652	1974	1974	1974	1974	0
145	20250109	193100	408652	1974	1974	1974	1974	0
146	20250109	193000	408652	1974	1974	1974	1974	0
147	20250109	192900	408652	1974	1974	1974	1974	0
148	20250109	192800	408652	1974	1974	1974	1974	0
149	20250109	192700	408652	1974	1974	1974	1974	0
150	20250109	192600	408652	1974	1974	1974	1974	0
151	20250109	192500	408652	1974	1974	1974	1974	0
152	20250109	192400	408652	1974	1974	1974	1974	5
153	20250109	192300	408652	1974	1974	1974	1974	0
154	20250109	192200	408652	1974	1974	1974	1974	0
155	20250109	192100	408652	1974	1974	1974	1974	0
156	20250109	192000	408652	1974	1974	1974	1974	0
157	20250109	191900	408652	1974	1974	1974	1974	0
158	20250109	191800	408652	1974	1974	1974	1974	0
159	20250109	191700	408652	1974	1974	1974	1974	0
160	20250109	191600	408652	1974	1974	1974	1974	0
161	20250109	191500	408652	1974	1974	1974	1974	0
162	20250109	191400	408652	1974	1974	1974	1974	0
163	20250109	191300	408652	1974	1974	1974	1974	0
164	20250109	191200	408652	1974	1974	1974	1974	0
165	20250109	191100	408652	1974	1974	1974	1974	0
166	20250109	191000	408652	1974	1974	1974	1974	0
167	20250109	190900	408652	1974	1974	1974	1974	0
168	20250109	190800	408652	1974	1974	1974	1974	0
169	20250109	190700	408652	1974	1974	1974	1974	0
170	20250109	190600	408652	1974	1974	1974	1974	0
171	20250109	190500	408652	1974	1974	1974	1974	0
172	20250109	190400	408652	1974	1974	1974	1974	0
173	20250109	190300	408652	1974	1974	1974	1974	0
174	20250109	190200	408652	1974	1974	1974	1974	0
175	20250109	190100	408652	1974	1974	1974	1974	0
176	20250109	190000	408652	1974	1974	1974	1974	0
177	20250109	185900	408652	1974	1974	1974	1974	0
178	20250109	185800	408652	1974	1974	1974	1974	0
179	20250109	185700	408652	1974	1974	1974	1974	0
180	20250109	185600	408652	1974	1974	1974	1974	0
181	20250109	185500	408652	1974	1974	1974	1974	0
182	20250109	185400	408652	1974	1974	1974	1974	5
183	20250109	185300	408652	1974	1974	1974	1974	0
184	20250109	185200	408652	1974	1974	1974	1974	0
185	20250109	185100	408652	1974	1974	1974	1974	0
186	20250109	185000	408652	1974	1974	1974	1974	0
187	20250109	184900	408652	1974	1974	1974	1974	0
188	20250109	184800	408652	1974	1974	1974	1974	0
189	20250109	184700	408652	1974	1974	1974	1974	0
190	20250109	184600	408652	1974	1974	1974	1974	0
191	20250109	184500	408652	1974	1974	1974	1974	0
192	20250109	184400	408652	1974	1974	1974	1974	0
193	20250109	184300	408652	1974	1974	1974	1974	0
194	20250109	184200	408652	1974	1974	1974	1974	0
195	20250109	184100	408652	1974	1974	1974	1974	0
196	20250109	184000	408652	1974	1974	1974	1974	0
197	20250109	183900	408652	1974	1974	1974	1974	0
198	20250109	183800	408652	1974	1974	1974	1974	0
199	20250109	183700	408652	1974	1974	1974	1974	0
200	20250109	183600	408652	1974	1974	1974	1974	0
201	20250109	183500	408652	1974	1974	1974	1974	0
202	20250109	183400	408652	1974	1974	1974	1974	0
203	20250109	183300	408652	1974	1974	1974	1974	0
204	20250109	183200	408652	1974	1974	1974	1974	0
205	20250109	183100	408652	1974	1974	1974	1974	0
206	20250109	183000	408652	1974	1974	1974	1974	0
207	20250109	182900	408652	1974	1974	1974	1974	0
208	20250109	182800	408652	1974	1974	1974	1974	0
209	20250109	182700	408652	1974	1974	1974	1974	0
210	20250109	182600	408652	1974	1974	1974	1974	0
211	20250109	182500	408652	1974	1974	1974	1974	0
212	20250109	182400	408652	1974	1974	1974	1974	5
213	20250109	182300	408652	1974	1974	1974	1974	0
214	20250109	182200	408652	1974	1974	1974	1974	0
215	20250109	182100	408652	1974	1974	1974	1974	0
216	20250109	182000	408652	1974	1974	1974	1974	0
217	20250109	181900	408652	1974	1974	1974	1974	0
218	20250109	181800	408652	1974	1974	1974	1974	0
219	20250109	181700	408652	1974	1974	1974	1974	0
220	20250109	181600	408652	1974	1974	1974	1974	0
221	20250109	181500	408652	1974	1974	1974	1974	0
222	20250109	181400	408652	1974	1974	1974	1974	0
223	20250109	181300	408652	1974	1974	1974	1974	0
224	20250109	181200	408652	1974	1974	1974	1974	0
225	20250109	181100	408652	1974	1974	1974	1974	0
226	20250109	181000	408652	1974	1974	1974	1974	0
227	20250109	180900	408652	1974	1974	1974	1974	0
228	20250109	180800	408652	1974	1974	1974	1974	0
229	20250109	180700	408652	1974	1974	1974	1974	0
230	20250109	180600	408652	1974	1974	1974	1974	0
231	20250109	180500	408652	1974	1974	1974	1974	0
232	20250109	180400	408652	1974	1974	1974	1974	0
233	20250109	180300	408652	1974	1974	1974	1974	0
234	20250109	180200	408652	1974	1974	1974	1974	0
235	20250109	180100	408652	1974	1974	1974	1974	0
236	20250109	180000	408652	1974	1974	1974	1974	0
237	20250109	175900	408652	1974	1974	1974	1974	0
238	20250109	175800	408652	1974	1974	1974	1974	0
239	20250109	175700	408652	1974	1974	1974	1974	0
240	20250109	175600	408652	1974	1974	1974	1974	0
241	20250109	175500	408652	1974	1974	1974	1974	0
242	20250109	175400	408652	1974	1974	1974	1974	5
243	20250109	175300	408652	1974	1974	1974	1974	0
244	20250109	175200	408652	1974	1974	1974	1974	0
245	20250109	175100	408652	1974	1974	1974	1974	0
246	20250109	175000	408652	1974	1974	1974	1974	0
247	20250109	174900	408652	1974	1974	1974	1974	0
248	20250109	174800	408652	1974	1974	1974	1974	0
249	20250109	174700	408652	1974	1974	1974	1974	0
250	20250109	174600	408652	1974	1974	1974	1974	0
251	20250109	174500	408652	1974	1974	1974	1974	0
252	20250109	174400	408652	1974	1974	1974	1974	0
253	20250109	174300	408652	1974	1974	1974	1974	0
254	20250109	174200	408652	1974	1974	1974	1974	0
255	20250109	174100	408652	1974	1974	1974	1974	0
256	20250109	174000	408652	1974	1974	1974	1974	0
257	20250109	173900	408652	1974	1974	1974	1974	0
258	20250109	173800	408652	1974	1974	1974	1974	0
259	20250109	173700	408652	1974	1974	1974	1974	0
260	20250109	173600	408652	1974	1974	1974	1974	0
261	20250109	173500	408652	1974	1974	1974	1974	0
262	20250109	173400	408652	1974	1974	1974	1974	0
263	20250109	173300	408652	1974	1974	1974	1974	0
264	20250109	173200	408652	1974	1974	1974	1974	0
265	20250109	173100	408652	1974	1974	1974	1974	0
266	20250109	173000	408652	1974	1974	1974	1974	0
267	20250109	172900	408652	1974	1974	1974	1974	0
268	20250109	172800	408652	1974	1974	1974	1974	0
269	20250109	172700	408652	1974	1974	1974	1974	0
270	20250109	172600	408652	1974	1974	1974	1974	0
271	20250109	172500	408652	1974	1974	1974	1974	0
272	20250109	172400	408652	1974	1974	1974	1974	5
273	20250109	172300	408652	1974	1974	1974	1974	0
274	20250109	172200	408652	1974	1974	1974	1974	0
275	20250109	172100	408652	1974	1974	1974	1974	0
276	20250109	172000	408652	1974	1974	1974	1974	0
277	20250109	171900	408652	1974	1974	1974	1974	0
278	20250109	171800	408652	1974	1974	1974	1974	0
279	20250109	171700	408652	1974	1974	1974	1974	0
280	20250109	171600	408652	1974	1974	1974	1974	0
281	20250109	171500	408652	1974	1974	1974	1974	0
282	20250109	171400	408652	1974	1974	1974	1974	0
283	20250109	171300	408652	1974	1974	1974	1974	0
284	20250109	171200	408652	1974	1974	1974	1974	0
285	20250109	171100	408652	1974	1974	1974	1974	0
286	20250109	171000	408652	1974	1974	1974	1974	0
287	20250109	170900	408652	1974	1974	1974	1974	0
288	20250109	170800	408652	1974	1974	1974	1974	0
289	20250109	170700	408652	1974	1974	1974	1974	0
290	20250109	170600	408652	1974	1974	1974	1974	0
291	20250109	170500	408652	1974	1974	1974	1974	0
292	20250109	170400	408652	1974	1974	1974	1974	0
293	20250109	170300	408652	1974	1974	1974	1974	0
294	20250109	170200	408652	1974	1974	1974	1974	0
295	20250109	170100	408652	1974	1974	1974	1974	0
296	20250109	170000	408652	1974	1974	1974	1974	0
297	20250109	165900	408652	1974	1974	1974	1974	0
298	20250109	165800	408652	1974	1974	1974	1974	0
299	20250109	165700	408652	1974	1974	1974	1974	0
300	20250109	165600	408652	1974	1974	1974	1974	0
301	20250109	165500	408652	1974	1974	1974	1974	0
302	20250109	165400	408652	1974	1974	1974	1974	5
303	20250109	165300	408652	1974	1974	1974	1974	0
304	20250109	165200	408652	1974	1974	1974	1974	0
305	20250109	165100	408652	1974	1974	1974	1974	0
306	20250109	165000	408652	1974	1974	1974	1974	0
307	20250109	164900	408652	1974	1974	1974	1974	0
308	20250109	164800	408652	1974	1974	1974	1974	0
309	20250109	164700	408652	1974	1974	1974	1974	0
310	20250109	164600	408652	1974	1974	1974	1974	0
311	20250109	164500	408652	1974	1974	1974	1974	0
312	20250109	164400	408652	1974	1974	1974	1974	0
313	20250109	164300	408652	1974	1974	1974	1974	0
314	20250109	164200	408652	1974	1974	1974	1974	0
315	20250109	164100	408652	1974	1974	1974	1974	0
316	20250109	164000	408652	1974	1974	1974	1974	0
317	20250109	163900	408652	1974	1974	1974	1974	0
318	20250109	163800	408652	1974	1974	1974	1974	0
319	20250109	163700	408652	1974	1974	1974	1974	0
320	20250109	163600	408652	1974	1974	1974	1974	0
321	20250109	163500	408652	1974	1974	1974	1974	0
322	20250109	163400	408652	1974	1974	1974	1974	0
323	20250109	163300	408652	1974	1974	1974	1974	0
324	20250109	163200	408652	1974	1974	1974	1974	0
325	20250109	163100	408652	1974	1974	1974	1974	0
326	20250109	163000	408652	1974	1974	1974	1974	0
327	20250109	162900	408652	1974	1974	1974	1974	0
328	20250109	162800	408652	1974	1974	1974	1974	0
329	20250109	162700	408652	1974	1974	1974	1974	0
330	20250109	162600	408652	1974	1974	1974	1974	0
331	20250109	162500	408652	1974	1974	1974	1974	0
332	20250109	162400	408652	1974	1974	1974	1974	5
333	20250109	162300	408652	1974	1974	1974	1974	0
334	20250109	162200	408652	1974	1974	1974	1974	0
335	20250109	162100	408652	1974	1974	1974	1974	0
336	20250109	162000	408652	1974	1974	1974	1974	0
337	20250109	161900	408652	1974	1974	1974	1974	0
338	20250109	161800	408652	1974	1974	1974	1974	0
339	20250109	161700	408652	1974	1974	1974	1974	0
340	20250109	161600	408652	1974	1974	1974	1974	0
341	20250109	161500	408652	1974	1974	1974	1974	0
342	20250109	161400	408652	1974	1974	1974	1974	0
343	20250109	161300	408652	1974	1974	1974	1974	0
344	20250109	161200	408652	1974	1974	1974	1974	0
345	20250109	161100	408652	1974	1974	1974	1974	0
346	20250109	161000	408652	1974	1974	1974	1974	0
347	20250109	160900	408652	1974	1974	1974	1974	0
348	20250109	160800	408652	1974	1974	1974	1974	0
349	20250109	160700	408652	1974	1974	1974	1974	0
350	20250109	160600	408652	1974	1974	1974	1974	0
351	20250109	160500	408652	1974	1974	1974	1974	0
352	20250109	160400	408652	1974	1974	1974	1974	0
353	20250109	160300	408652	1974	1974	1974	1974	0
354	20250109	160200	408652	1974	1974	1974	1974	0
355	20250109	160100	408652	1974	1974	1974	1974	0
356	20250109	160000	408652	1974	1974	1974	1974	0
357	20250109	155900	408652	1974	1974	1974	1974	0
358	20250109	155800	408652	1974	1974	1974	1974	0
359	20250109	155700	408652	1974	1974	1974	1974	0
360	20250109	155600	408652	1974	1974	1974	1974	0
361	20250109	155500	408652	1974	1974	1974	1974	0
362	20250109	155400	408652	1974	1974	1974	1974	5
363	20250109	155300	408652	1974	1974	1974	1974	0
364	20250109	155200	408652	1974	1974	1974	1974	0
365	20250109	155100	408652	1974	1974	1974	1974	0
366	20250109	155000	408652	1974	1974	1974	1974	0
367	20250109	154900	408652	1974	1974	1974	1974	0
368	20250109	154800	408652	1974	1974	1974	1974	0
369	20250109	154700	408652	1974	1974	1974	1974	0
370	20250109	154600	408652	1974	1974	1974	1974	0
371	20250109	154500	408652	1974	1974	1974	1974	0
372	20250109	154400	408652	1974	1974	1974	1974	0
373	20250109	154300	408652	1974	1974	1974	1974	0
374	20250109	154200	408652	1974	1974	1974	1974	0
375	20250109	154100	408652	1974	1974	1974	1974	0
376	20250109	154000	408652	1974	1974	1974	1974	0
377	20250109	153900	408652	1974	1974	1974	1974	0
378	20250109	153800	408652	1974	1974	1974	1974	0
379	20250109	153700	408652	1974	1974	1974	1974	0
380	20250109	153600	408652	1974	1974	1974	1974	0
381	20250109	153500	408652	1974	1974	1974	1974	0
382	20250109	153400	408652	1974	1974	1974	1974	0
383	20250109	153300	408652	1974	1974	1974	1974	0
384	20250109	153200	408652	1974	1974	1974	1974	0
385	20250109	153100	408652	1974	1974	1974	1974	0
386	20250109	153000	408652	1974	1974	1974	1974	0
387	20250109	152900	408652	1974	1974	1974	1974	0
388	20250109	152800	408652	1974	1974	1974	1974	0
389	20250109	152700	408652	1974	1974	1974	1974	0
390	20250109	152600	408652	1974	1974	1974	1974	0
391	20250109	152500	408652	1974	1974	1974	1974	0
392	20250109	152400	408652	1974	1974	1974	1974	0
393	20250109	152300	408652	1974	1974	1974	1974	0
394	20250109	152200	408652	1974	1974	1974	1974	0
395	20250109	152100	408652	1974	1974	1974	1974	0
396	20250109	152000	408652	1974	1974	1974	1974	0
397	20250109	151900	408652	1974	1974	1974	1974	0
398	20250109	151800	408652	1974	1974	1974	1974	0
399	20250109	151700	408652	1974	1974	1974	1974	5
400	20250109	151600	398782	1970	1970	1970	1970	0
401	20250109	151500	398782	1970	1970	1970	1970	0
402	20250109	151400	398782	1970	1970	1970	1970	0
403	20250109	151300	398782	1970	1972	1972	1970	9
404	20250109	151200	381048	1974	1974	1974	1974	0
405	20250109	151100	381048	1974	1974	1974	1974	0
406	20250109	151000	381048	1974	1974	1974	1974	0
407	20250109	150900	381048	1974	1973	1974	1973	14
408	20250109	150800	353425	1973	1973	1973	1973	0
409	20250109	150700	353425	1973	1973	1973	1973	0
410	20250109	150600	353425	1973	1973	1973	1973	0
411	20250109	150500	353425	1973	1973	1973	1973	0
412	20250109	150400	353425	1973	1973	1973	1973	0
413	20250109	150300	353425	1973	1973	1973	1973	0
414	20250109	150200	353425	1973	1973	1973	1973	0
415	20250109	150100	353425	1973	1973	1973	1973	0
416	20250109	150000	353425	1973	1973	1973	1973	0
417	20250109	145900	353425	1973	1973	1973	1973	0
418	20250109	145800	353425	1973	1973	1973	1973	0
419	20250109	145700	353425	1973	1973	1973	1973	0
420	20250109	145600	353425	1973	1973	1973	1973	0
421	20250109	145500	353425	1973	1973	1973	1973	0
422	20250109	145400	353425	1973	1973	1973	1973	0
423	20250109	145300	353425	1973	1973	1973	1973	0
424	20250109	145200	353425	1973	1973	1973	1973	0
425	20250109	145100	353425	1973	1973	1973	1973	0
426	20250109	145000	353425	1973	1973	1973	1973	0
427	20250109	144900	353425	1973	1973	1973	1973	0
428	20250109	144800	353425	1973	1973	1973	1973	0
429	20250109	144700	353425	1973	1973	1973	1973	0
430	20250109	144600	353425	1973	1973	1973	1973	0
431	20250109	144500	353425	1973	1973	1973	1973	0
432	20250109	144400	353425	1973	1973	1973	1973	0
433	20250109	144300	353425	1973	1973	1973	1973	1
434	20250109	144200	351452	1973	1973	1973	1973	0
435	20250109	144100	351452	1973	1973	1973	1973	0
436	20250109	144000	351452	1973	1973	1973	1973	0
437	20250109	143900	351452	1973	1973	1973	1973	0
438	20250109	143800	351452	1973	1973	1973	1973	0
439	20250109	143700	351452	1973	1973	1973	1973	0
440	20250109	143600	351452	1973	1973	1973	1973	0
441	20250109	143500	351452	1973	1973	1973	1973	0
442	20250109	143400	351452	1973	1973	1973	1973	0
443	20250109	143300	351452	1973	1973	1973	1973	0
444	20250109	143200	351452	1973	1973	1973	1973	0
445	20250109	143100	351452	1973	1973	1973	1973	0
446	20250109	143000	351452	1973	1973	1973	1973	0
447	20250109	142900	351452	1973	1973	1973	1973	0
448	20250109	142800	351452	1973	1973	1973	1973	0
449	20250109	142700	351452	1973	1973	1973	1973	0
450	20250109	142600	351452	1973	1973	1973	1973	0
451	20250109	142500	351452	1973	1973	1973	1973	0
452	20250109	142400	351452	1973	1973	1973	1973	0
453	20250109	142300	351452	1973	1973	1973	1973	0
454	20250109	142200	351452	1973	1973	1973	1973	0
455	20250109	142100	351452	1973	1973	1973	1973	0
456	20250109	142000	351452	1973	1973	1973	1973	0
457	20250109	141900	351452	1973	1973	1973	1973	0
458	20250109	141800	351452	1973	1973	1973	1973	0
459	20250109	141700	351452	1973	1973	1973	1973	0
460	20250109	141600	351452	1973	1973	1973	1973	0
461	20250109	141500	351452	1973	1973	1973	1973	0
462	20250109	141400	351452	1973	1973	1973	1973	0
463	20250109	141300	351452	1973	1973	1973	1973	0
464	20250109	141200	351452	1973	1973	1973	1973	0
465	20250109	141100	351452	1973	1973	1973	1973	0
466	20250109	141000	351452	1973	1973	1973	1973	0
467	20250109	140900	351452	1973	1973	1973	1973	0
468	20250109	140800	351452	1973	1973	1973	1973	0
469	20250109	140700	351452	1973	1973	1973	1973	0
470	20250109	140600	351452	1973	1973	1973	1973	0
471	20250109	140500	351452	1973	1973	1973	1973	0
472	20250109	140400	351452	1973	1973	1973	1973	0
473	20250109	140300	351452	1973	1973	1973	1973	0
474	20250109	140200	351452	1973	1973	1973	1973	5
475	20250109	140100	341587	1973	1973	1973	1973	1
476	20250109	140000	339614	1972	1972	1972	1972	0
477	20250109	135900	339614	1972	1972	1972	1972	0
478	20250109	135800	339614	1972	1972	1972	1972	0
479	20250109	135700	339614	1972	1972	1972	1972	0
480	20250109	135600	339614	1972	1972	1972	1972	0
481	20250109	135500	339614	1972	1972	1972	1972	0
482	20250109	135400	339614	1972	1972	1972	1972	0
483	20250109	135300	339614	1972	1972	1972	1972	0
484	20250109	135200	339614	1972	1972	1972	1972	0
485	20250109	135100	339614	1972	1972	1972	1972	0
486	20250109	135000	339614	1972	1972	1972	1972	0
487	20250109	134900	339614	1972	1972	1972	1972	0
488	20250109	134800	339614	1972	1972	1972	1972	0
489	20250109	134700	339614	1972	1972	1972	1972	0
490	20250109	134600	339614	1972	1972	1972	1972	0
491	20250109	134500	339614	1972	1972	1972	1972	0
492	20250109	134400	339614	1972	1972	1972	1972	0
493	20250109	134300	339614	1972	1972	1972	1972	0
494	20250109	134200	339614	1972	1972	1972	1972	0
495	20250109	134100	339614	1972	1972	1972	1972	0
496	20250109	134000	339614	1972	1972	1972	1972	0
497	20250109	133900	339614	1972	1972	1972	1972	0
498	20250109	133800	339614	1972	1972	1972	1972	0
499	20250109	133700	339614	1972	1972	1972	1972	0
500	20250109	133600	339614	1972	1972	1972	1972	0
501	20250109	133500	339614	1972	1972	1972	1972	0
502	20250109	133400	339614	1972	1972	1972	1972	0
503	20250109	133300	339614	1972	1972	1972	1972	0
504	20250109	133200	339614	1972	1972	1972	1972	0
505	20250109	133100	339614	1972	1972	1972	1972	0
506	20250109	133000	339614	1972	1972	1972	1972	0
507	20250109	132900	339614	1972	1972	1972	1972	0
508	20250109	132800	339614	1972	1972	1972	1972	0
509	20250109	132700	339614	1972	1972	1972	1972	0
510	20250109	132600	339614	1972	1972	1972	1972	0
511	20250109	132500	339614	1972	1972	1972	1972	0
512	20250109	132400	339614	1972	1972	1972	1972	0
513	20250109	132300	339614	1972	1972	1972	1972	0
514	20250109	132200	339614	1972	1972	1972	1972	0
515	20250109	132100	339614	1972	1972	1972	1972	0
516	20250109	132000	339614	1972	1972	1972	1972	0
517	20250109	131900	339614	1972	1972	1972	1972	0
518	20250109	131800	339614	1972	1972	1972	1972	0
519	20250109	131700	339614	1972	1972	1972	1972	0
520	20250109	131600	339614	1972	1972	1972	1972	0
521	20250109	131500	339614	1972	1972	1972	1972	0
522	20250109	131400	339614	1972	1972	1972	1972	0
523	20250109	131300	339614	1972	1972	1972	1972	0
524	20250109	131200	339614	1972	1972	1972	1972	0
525	20250109	131100	339614	1972	1972	1972	1972	0
526	20250109	131000	339614	1972	1972	1972	1972	0
527	20250109	130900	339614	1972	1972	1972	1972	0
528	20250109	130800	339614	1972	1972	1972	1972	0
529	20250109	130700	339614	1972	1972	1972	1972	0
530	20250109	130600	339614	1972	1972	1972	1972	0
531	20250109	130500	339614	1972	1972	1972	1972	9
532	20250109	130400	321866	1974	1974	1974	1974	0
533	20250109	130300	321866	1974	1974	1974	1974	0
534	20250109	130200	321866	1974	1974	1974	1974	0
535	20250109	130100	321866	1974	1974	1974	1974	0
536	20250109	130000	321866	1974	1974	1974	1974	10
537	20250109	125900	302126	1976	1976	1976	1976	0
538	20250109	125800	302126	1976	1976	1976	1976	0
539	20250109	125700	302126	1976	1976	1976	1976	0
540	20250109	125600	302126	1976	1976	1976	1976	0
541	20250109	125500	302126	1976	1976	1976	1976	0
542	20250109	125400	302126	1976	1976	1976	1976	0
543	20250109	125300	302126	1976	1976	1976	1976	0
544	20250109	125200	302126	1976	1976	1976	1976	0
545	20250109	125100	302126	1976	1976	1976	1976	0
546	20250109	125000	302126	1976	1976	1976	1976	0
547	20250109	124900	302126	1976	1976	1976	1976	0
548	20250109	124800	302126	1976	1976	1976	1976	0
549	20250109	124700	302126	1976	1976	1976	1976	0
550	20250109	124600	302126	1976	1976	1976	1976	0
551	20250109	124500	302126	1976	1976	1976	1976	0
552	20250109	124400	302126	1976	1976	1976	1976	0
553	20250109	124300	302126	1976	1976	1976	1976	0
554	20250109	124200	302126	1976	1976	1976	1976	0
555	20250109	124100	302126	1976	1976	1976	1976	0
556	20250109	124000	302126	1976	1976	1976	1976	0
557	20250109	123900	302126	1976	1976	1976	1976	0
558	20250109	123800	302126	1976	1976	1976	1976	0
559	20250109	123700	302126	1976	1976	1976	1976	0
560	20250109	123600	302126	1976	1976	1976	1976	0
561	20250109	123500	302126	1976	1976	1976	1976	0
562	20250109	123400	302126	1976	1976	1976	1976	0
563	20250109	123300	302126	1976	1976	1976	1976	0
564	20250109	123200	302126	1976	1976	1976	1976	0
565	20250109	123100	302126	1976	1976	1976	1976	0
566	20250109	123000	302126	1976	1976	1976	1976	0
567	20250109	122900	302126	1976	1976	1976	1976	0
568	20250109	122800	302126	1976	1976	1976	1976	0
569	20250109	122700	302126	1976	1976	1976	1976	0
570	20250109	122600	302126	1976	1976	1976	1976	0
571	20250109	122500	302126	1976	1976	1976	1976	0
572	20250109	122400	302126	1976	1976	1976	1976	0
573	20250109	122300	302126	1976	1976	1976	1976	0
574	20250109	122200	302126	1976	1976	1976	1976	0
575	20250109	122100	302126	1976	1976	1976	1976	0
576	20250109	122000	302126	1976	1976	1976	1976	0
577	20250109	121900	302126	1976	1976	1976	1976	0
578	20250109	121800	302126	1976	1976	1976	1976	0
579	20250109	121700	302126	1976	1976	1976	1976	0
580	20250109	121600	302126	1976	1976	1976	1976	0
581	20250109	121500	302126	1976	1976	1976	1976	0
582	20250109	121400	302126	1976	1976	1976	1976	0
583	20250109	121300	302126	1976	1976	1976	1976	0
584	20250109	121200	302126	1976	1976	1976	1976	0
585	20250109	121100	302126	1976	1976	1976	1976	0
586	20250109	121000	302126	1976	1976	1976	1976	0
587	20250109	120900	302126	1976	1976	1976	1976	0
588	20250109	120800	302126	1976	1976	1976	1976	0
589	20250109	120700	302126	1976	1976	1976	1976	0
590	20250109	120600	302126	1976	1976	1976	1976	0
591	20250109	120500	302126	1976	1976	1976	1976	0
592	20250109	120400	302126	1976	1976	1976	1976	0
593	20250109	120300	302126	1976	1976	1976	1976	0
594	20250109	120200	302126	1976	1976	1976	1976	0
595	20250109	120100	302126	1976	1976	1976	1976	0
596	20250109	120000	302126	1976	1976	1976	1976	0
597	20250109	115900	302126	1976	1976	1976	1976	0
598	20250109	115800	302126	1976	1976	1976	1976	0
599	20250109	115700	302126	1976	1976	1976	1976	0
600	20250109	115600	302126	1976	1976	1976	1976	0
601	20250109	115500	302126	1976	1976	1976	1976	0
602	20250109	115400	302126	1976	1976	1976	1976	0
603	20250109	115300	302126	1976	1976	1976	1976	0
604	20250109	115200	302126	1976	1976	1976	1976	0
605	20250109	115100	302126	1976	1976	1976	1976	0
606	20250109	115000	302126	1976	1976	1976	1976	0
607	20250109	114900	302126	1976	1976	1976	1976	0
608	20250109	114800	302126	1976	1976	1976	1976	0
609	20250109	114700	302126	1976	1976	1976	1976	0
610	20250109	114600	302126	1976	1976	1976	1976	0
611	20250109	114500	302126	1976	1976	1976	1976	0
612	20250109	114400	302126	1976	1976	1976	1976	0
613	20250109	114300	302126	1976	1976	1976	1976	0
614	20250109	114200	302126	1976	1976	1976	1976	0
615	20250109	114100	302126	1976	1976	1976	1976	0
616	20250109	114000	302126	1976	1976	1976	1976	0
617	20250109	113900	302126	1976	1976	1976	1976	0
618	20250109	113800	302126	1976	1976	1976	1976	0
619	20250109	113700	302126	1976	1976	1976	1976	0
620	20250109	113600	302126	1976	1976	1976	1976	0
621	20250109	113500	302126	1976	1976	1976	1976	0
622	20250109	113400	302126	1976	1976	1976	1976	0
623	20250109	113300	302126	1976	1976	1976	1976	0
624	20250109	113200	302126	1976	1976	1976	1976	0
625	20250109	113100	302126	1976	1976	1976	1976	0
626	20250109	113000	302126	1976	1976	1976	1976	0
627	20250109	112900	302126	1976	1976	1976	1976	0
628	20250109	112800	302126	1976	1976	1976	1976	0
629	20250109	112700	302126	1976	1976	1976	1976	0
630	20250109	112600	302126	1976	1976	1976	1976	0
631	20250109	112500	302126	1976	1976	1976	1976	0
632	20250109	112400	302126	1976	1976	1976	1976	0
633	20250109	112300	302126	1976	1976	1976	1976	0
634	20250109	112200	302126	1976	1976	1976	1976	0
635	20250109	112100	302126	1976	1976	1976	1976	0
636	20250109	112000	302126	1976	1976	1976	1976	0
637	20250109	111900	302126	1976	1976	1976	1976	0
638	20250109	111800	302126	1976	1976	1976	1976	0
639	20250109	111700	302126	1976	1976	1976	1976	0
640	20250109	111600	302126	1976	1976	1976	1976	0
641	20250109	111500	302126	1976	1976	1976	1976	0
642	20250109	111400	302126	1976	1976	1976	1976	0
643	20250109	111300	302126	1976	1976	1976	1976	7
644	20250109	111200	288294	1976	1976	1976	1976	0
645	20250109	111100	288294	1976	1976	1976	1976	0
646	20250109	111000	288294	1976	1976	1976	1976	0
647	20250109	110900	288294	1976	1976	1976	1976	0
648	20250109	110800	288294	1976	1976	1976	1976	0
649	20250109	110700	288294	1976	1976	1976	1976	0
650	20250109	110600	288294	1976	1976	1976	1976	0
651	20250109	110500	288294	1976	1976	1976	1976	0
652	20250109	110400	288294	1976	1976	1976	1976	0
653	20250109	110300	288294	1976	1976	1976	1976	0
654	20250109	110200	288294	1976	1976	1976	1976	0
655	20250109	110100	288294	1976	1976	1976	1976	0
656	20250109	110000	288294	1976	1976	1976	1976	0
657	20250109	105900	288294	1976	1976	1976	1976	0
658	20250109	105800	288294	1976	1976	1976	1976	0
659	20250109	105700	288294	1976	1976	1976	1976	0
660	20250109	105600	288294	1976	1976	1976	1976	0
661	20250109	105500	288294	1976	1976	1976	1976	0
662	20250109	105400	288294	1976	1976	1976	1976	0
663	20250109	105300	288294	1976	1976	1976	1976	3
664	20250109	105200	282366	1976	1976	1976	1976	0
665	20250109	105100	282366	1976	1976	1976	1976	0
666	20250109	105000	282366	1976	1976	1976	1976	0
667	20250109	104900	282366	1976	1976	1976	1976	0
668	20250109	104800	282366	1976	1976	1976	1976	0
669	20250109	104700	282366	1976	1976	1976	1976	0
670	20250109	104600	282366	1976	1976	1976	1976	0
671	20250109	104500	282366	1976	1976	1976	1976	0
672	20250109	104400	282366	1976	1976	1976	1976	0
673	20250109	104300	282366	1976	1976	1976	1976	0
674	20250109	104200	282366	1976	1976	1976	1976	0
675	20250109	104100	282366	1976	1976	1976	1976	0
676	20250109	104000	282366	1976	1976	1979	1976	19
677	20250109	103900	244792	1976	1976	1976	1976	0
678	20250109	103800	244792	1976	1976	1976	1976	0
679	20250109	103700	244792	1976	1976	1976	1976	0
680	20250109	103600	244792	1976	1976	1976	1976	0
681	20250109	103500	244792	1976	1976	1976	1976	0
682	20250109	103400	244792	1976	1976	1976	1976	0
683	20250109	103300	244792	1976	1976	1976	1976	0
684	20250109	103200	244792	1976	1976	1976	1976	0
685	20250109	103100	244792	1976	1976	1976	1976	0
686	20250109	103000	244792	1976	1976	1976	1976	0
687	20250109	102900	244792	1976	1974	1976	1974	2
688	20250109	102800	240842	1969	1969	1969	1969	0
689	20250109	102700	240842	1969	1969	1969	1969	0
690	20250109	102600	240842	1969	1969	1969	1969	0
691	20250109	102500	240842	1969	1969	1969	1969	0
692	20250109	102400	240842	1969	1969	1969	1969	0
693	20250109	102300	240842	1969	1969	1969	1969	20
694	20250109	102200	201462	1969	1969	1969	1969	0
695	20250109	102100	201462	1969	1969	1969	1969	0
696	20250109	102000	201462	1969	1969	1969	1969	0
697	20250109	101900	201462	1969	1969	1969	1969	0
698	20250109	101800	201462	1969	1969	1969	1969	0
699	20250109	101700	201462	1969	1969	1969	1969	0
700	20250109	101600	201462	1969	1969	1969	1969	0
701	20250109	101500	201462	1969	1969	1969	1969	0
702	20250109	101400	201462	1969	1969	1969	1969	8
703	20250109	101300	185710	1969	1969	1969	1969	0
704	20250109	101200	185710	1969	1969	1969	1969	0
705	20250109	101100	185710	1969	1969	1969	1969	0
706	20250109	101000	185710	1969	1969	1969	1969	0
707	20250109	100900	185710	1969	1969	1969	1969	0
708	20250109	100800	185710	1969	1969	1969	1969	0
709	20250109	100700	185710	1969	1969	1969	1969	0
710	20250109	100600	185710	1969	1969	1969	1969	0
711	20250109	100500	185710	1969	1969	1969	1969	0
712	20250109	100400	185710	1969	1969	1969	1969	0
713	20250109	100300	185710	1969	1969	1969	1969	0
714	20250109	100200	185710	1969	1969	1969	1969	0
715	20250109	100100	185710	1969	1969	1969	1969	0
716	20250109	100000	185710	1969	1969	1969	1969	0
717	20250109	095900	185710	1969	1969	1969	1969	0
718	20250109	095800	185710	1969	1969	1969	1969	0
719	20250109	095700	185710	1969	1969	1969	1969	0
720	20250109	095600	185710	1969	1969	1969	1969	0
721	20250109	095500	185710	1969	1969	1969	1969	0
722	20250109	095400	185710	1969	1980	1980	1969	55
723	20250109	095300	76865	1983	1983	1983	1983	0
724	20250109	095200	76865	1983	1983	1983	1983	0
725	20250109	095100	76865	1983	1983	1983	1983	0
726	20250109	095000	76865	1983	1983	1983	1983	0
727	20250109	094900	76865	1983	1983	1983	1983	0
728	20250109	094800	76865	1983	1983	1983	1983	0
729	20250109	094700	76865	1983	1983	1983	1983	0
730	20250109	094600	76865	1983	1983	1983	1983	0
731	20250109	094500	76865	1983	1983	1983	1983	0
732	20250109	094400	76865	1983	1983	1983	1983	0
733	20250109	094300	76865	1983	1983	1983	1983	0
734	20250109	094200	76865	1983	1983	1983	1983	2
735	20250109	094100	72899	1984	1984	1984	1984	0
736	20250109	094000	72899	1984	1984	1984	1984	0
737	20250109	093900	72899	1984	1984	1984	1984	0
738	20250109	093800	72899	1984	1984	1984	1984	0
739	20250109	093700	72899	1984	1984	1984	1984	0
740	20250109	093600	72899	1984	1984	1984	1984	0
741	20250109	093500	72899	1984	1984	1984	1984	1
742	20250109	093400	70915	1969	1969	1969	1969	0
743	20250109	093300	70915	1969	1969	1969	1969	0
744	20250109	093200	70915	1969	1969	1969	1969	0
745	20250109	093100	70915	1969	1969	1969	1969	0
746	20250109	093000	70915	1969	1969	1969	1969	0
747	20250109	092900	70915	1969	1969	1969	1969	0
748	20250109	092800	70915	1969	1969	1969	1969	0
749	20250109	092700	70915	1969	1969	1969	1969	5
750	20250109	092600	61070	1969	1969	1969	1969	0
751	20250109	092500	61070	1969	1969	1969	1969	0
752	20250109	092400	61070	1969	1969	1969	1969	0
753	20250109	092300	61070	1969	1969	1969	1969	0
754	20250109	092200	61070	1969	1970	1970	1969	16
755	20250109	092100	29560	1970	1974	1974	1970	15
756	20250109	092000	0	1974	1974	1974	1974	0
757	20250109	091900	0	1974	1974	1974	1974	0
758	20250109	091800	0	1974	1974	1974	1974	0
759	20250109	091700	0	1974	1974	1974	1974	0
760	20250109	091600	0	1974	1974	1974	1974	0
761	20250109	091500	0	1974	1974	1974	1974	0
762	20250109	091400	0	1974	1974	1974	1974	0
763	20250109	091300	0	1974	1974	1974	1974	0
764	20250109	091200	0	1974	1974	1974	1974	0
765	20250109	091100	0	1974	1974	1974	1974	0
766	20250109	091000	0	1974	1974	1974	1974	0
767	20250109	090900	0	1974	1974	1974	1974	0
768	20250109	090800	0	1974	1974	1974	1974	0
769	20250109	090700	0	1974	1974	1974	1974	0
770	20250109	090600	0	1974	1974	1974	1974	0
771	20250109	090500	0	1974	1974	1974	1974	0
772	20250109	090400	0	1974	1974	1974	1974	0
773	20250109	090300	0	1974	1974	1974	1974	0
774	20250109	090200	0	1974	1974	1974	1974	0
775	20250109	090100	0	1974	1974	1974	1974	0
776	20250109	090000	0	1974	1974	1974	1974	0