KissMeData/036000/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191900	120367046	1952	1952	1952	1952	1451
3	20250106	191800	120367046	1952	1952	1952	1952	0
4	20250106	191700	120367046	1952	1952	1952	1952	0
5	20250106	191600	120367046	1952	1952	1952	1952	0
6	20250106	191500	120367046	1952	1952	1952	1952	0
7	20250106	191400	120367046	1952	1952	1952	1952	0
8	20250106	191300	120367046	1952	1952	1952	1952	0
9	20250106	191200	120367046	1952	1952	1952	1952	0
10	20250106	191100	120367046	1952	1952	1952	1952	0
11	20250106	191000	120367046	1952	1952	1952	1952	0
12	20250106	190900	120367046	1952	1952	1952	1952	0
13	20250106	190800	120367046	1952	1952	1952	1952	0
14	20250106	190700	120367046	1952	1952	1952	1952	0
15	20250106	190600	120367046	1952	1952	1952	1952	0
16	20250106	190500	120367046	1952	1952	1952	1952	0
17	20250106	190400	120367046	1952	1952	1952	1952	0
18	20250106	190300	120367046	1952	1952	1952	1952	0
19	20250106	190200	120367046	1952	1952	1952	1952	0
20	20250106	190100	120367046	1952	1952	1952	1952	0
21	20250106	190000	120367046	1952	1952	1952	1952	0
22	20250106	185900	120367046	1952	1952	1952	1952	0
23	20250106	185800	120367046	1952	1952	1952	1952	0
24	20250106	185700	120367046	1952	1952	1952	1952	0
25	20250106	185600	120367046	1952	1952	1952	1952	0
26	20250106	185500	120367046	1952	1952	1952	1952	0
27	20250106	185400	120367046	1952	1952	1952	1952	0
28	20250106	185300	120367046	1952	1952	1952	1952	0
29	20250106	185200	120367046	1952	1952	1952	1952	0
30	20250106	185100	120367046	1952	1952	1952	1952	0
31	20250106	185000	120367046	1952	1952	1952	1952	0
32	20250106	184900	120367046	1952	1952	1952	1952	1451
33	20250106	184800	120367046	1952	1952	1952	1952	0
34	20250106	184700	120367046	1952	1952	1952	1952	0
35	20250106	184600	120367046	1952	1952	1952	1952	0
36	20250106	184500	120367046	1952	1952	1952	1952	0
37	20250106	184400	120367046	1952	1952	1952	1952	0
38	20250106	184300	120367046	1952	1952	1952	1952	0
39	20250106	184200	120367046	1952	1952	1952	1952	0
40	20250106	184100	120367046	1952	1952	1952	1952	0
41	20250106	184000	120367046	1952	1952	1952	1952	0
42	20250106	183900	120367046	1952	1952	1952	1952	0
43	20250106	183800	120367046	1952	1952	1952	1952	0
44	20250106	183700	120367046	1952	1952	1952	1952	0
45	20250106	183600	120367046	1952	1952	1952	1952	0
46	20250106	183500	120367046	1952	1952	1952	1952	0
47	20250106	183400	120367046	1952	1952	1952	1952	0
48	20250106	183300	120367046	1952	1952	1952	1952	0
49	20250106	183200	120367046	1952	1952	1952	1952	0
50	20250106	183100	120367046	1952	1952	1952	1952	0
51	20250106	183000	120367046	1952	1952	1952	1952	0
52	20250106	182900	120367046	1952	1952	1952	1952	0
53	20250106	182800	120367046	1952	1952	1952	1952	0
54	20250106	182700	120367046	1952	1952	1952	1952	0
55	20250106	182600	120367046	1952	1952	1952	1952	0
56	20250106	182500	120367046	1952	1952	1952	1952	0
57	20250106	182400	120367046	1952	1952	1952	1952	0
58	20250106	182300	120367046	1952	1952	1952	1952	0
59	20250106	182200	120367046	1952	1952	1952	1952	0
60	20250106	182100	120367046	1952	1952	1952	1952	0
61	20250106	182000	120367046	1952	1952	1952	1952	0
62	20250106	181900	120367046	1952	1952	1952	1952	1451
63	20250106	181800	120367046	1952	1952	1952	1952	0
64	20250106	181700	120367046	1952	1952	1952	1952	0
65	20250106	181600	120367046	1952	1952	1952	1952	0
66	20250106	181500	120367046	1952	1952	1952	1952	0
67	20250106	181400	120367046	1952	1952	1952	1952	0
68	20250106	181300	120367046	1952	1952	1952	1952	0
69	20250106	181200	120367046	1952	1952	1952	1952	0
70	20250106	181100	120367046	1952	1952	1952	1952	0
71	20250106	181000	120367046	1952	1952	1952	1952	0
72	20250106	180900	120367046	1952	1952	1952	1952	0
73	20250106	180800	120367046	1952	1952	1952	1952	0
74	20250106	180700	120367046	1952	1952	1952	1952	0
75	20250106	180600	120367046	1952	1952	1952	1952	0
76	20250106	180500	120367046	1952	1952	1952	1952	0
77	20250106	180400	120367046	1952	1952	1952	1952	0
78	20250106	180300	120367046	1952	1952	1952	1952	0
79	20250106	180200	120367046	1952	1952	1952	1952	0
80	20250106	180100	120367046	1952	1952	1952	1952	0
81	20250106	180000	120367046	1952	1952	1952	1952	0
82	20250106	175900	120367046	1952	1952	1952	1952	0
83	20250106	175800	120367046	1952	1952	1952	1952	0
84	20250106	175700	120367046	1952	1952	1952	1952	0
85	20250106	175600	120367046	1952	1952	1952	1952	0
86	20250106	175500	120367046	1952	1952	1952	1952	0
87	20250106	175400	120367046	1952	1952	1952	1952	0
88	20250106	175300	120367046	1952	1952	1952	1952	0
89	20250106	175200	120367046	1952	1952	1952	1952	0
90	20250106	175100	120367046	1952	1952	1952	1952	0
91	20250106	175000	120367046	1952	1952	1952	1952	0
92	20250106	174900	120367046	1952	1952	1952	1952	1451
93	20250106	174800	120367046	1952	1952	1952	1952	0
94	20250106	174700	120367046	1952	1952	1952	1952	0
95	20250106	174600	120367046	1952	1952	1952	1952	0
96	20250106	174500	120367046	1952	1952	1952	1952	0
97	20250106	174400	120367046	1952	1952	1952	1952	0
98	20250106	174300	120367046	1952	1952	1952	1952	0
99	20250106	174200	120367046	1952	1952	1952	1952	0
100	20250106	174100	120367046	1952	1952	1952	1952	0
101	20250106	174000	120367046	1952	1952	1952	1952	0
102	20250106	173900	120367046	1952	1952	1952	1952	0
103	20250106	173800	120367046	1952	1952	1952	1952	0
104	20250106	173700	120367046	1952	1952	1952	1952	0
105	20250106	173600	120367046	1952	1952	1952	1952	0
106	20250106	173500	120367046	1952	1952	1952	1952	0
107	20250106	173400	120367046	1952	1952	1952	1952	0
108	20250106	173300	120367046	1952	1952	1952	1952	0
109	20250106	173200	120367046	1952	1952	1952	1952	0
110	20250106	173100	120367046	1952	1952	1952	1952	0
111	20250106	173000	120367046	1952	1952	1952	1952	0
112	20250106	172900	120367046	1952	1952	1952	1952	0
113	20250106	172800	120367046	1952	1952	1952	1952	0
114	20250106	172700	120367046	1952	1952	1952	1952	0
115	20250106	172600	120367046	1952	1952	1952	1952	0
116	20250106	172500	120367046	1952	1952	1952	1952	0
117	20250106	172400	120367046	1952	1952	1952	1952	0
118	20250106	172300	120367046	1952	1952	1952	1952	0
119	20250106	172200	120367046	1952	1952	1952	1952	0
120	20250106	172100	120367046	1952	1952	1952	1952	0
121	20250106	172000	120367046	1952	1952	1952	1952	0
122	20250106	171900	120367046	1952	1952	1952	1952	1451
123	20250106	171800	120367046	1952	1952	1952	1952	0
124	20250106	171700	120367046	1952	1952	1952	1952	0
125	20250106	171600	120367046	1952	1952	1952	1952	0
126	20250106	171500	120367046	1952	1952	1952	1952	0
127	20250106	171400	120367046	1952	1952	1952	1952	0
128	20250106	171300	120367046	1952	1952	1952	1952	0
129	20250106	171200	120367046	1952	1952	1952	1952	0
130	20250106	171100	120367046	1952	1952	1952	1952	0
131	20250106	171000	120367046	1952	1952	1952	1952	0
132	20250106	170900	120367046	1952	1952	1952	1952	0
133	20250106	170800	120367046	1952	1952	1952	1952	0
134	20250106	170700	120367046	1952	1952	1952	1952	0
135	20250106	170600	120367046	1952	1952	1952	1952	0
136	20250106	170500	120367046	1952	1952	1952	1952	0
137	20250106	170400	120367046	1952	1952	1952	1952	0
138	20250106	170300	120367046	1952	1952	1952	1952	0
139	20250106	170200	120367046	1952	1952	1952	1952	0
140	20250106	170100	120367046	1952	1952	1952	1952	0
141	20250106	170000	120367046	1952	1952	1952	1952	0
142	20250106	165900	120367046	1952	1952	1952	1952	0
143	20250106	165800	120367046	1952	1952	1952	1952	0
144	20250106	165700	120367046	1952	1952	1952	1952	0
145	20250106	165600	120367046	1952	1952	1952	1952	0
146	20250106	165500	120367046	1952	1952	1952	1952	0
147	20250106	165400	120367046	1952	1952	1952	1952	0
148	20250106	165300	120367046	1952	1952	1952	1952	0
149	20250106	165200	120367046	1952	1952	1952	1952	0
150	20250106	165100	120367046	1952	1952	1952	1952	0
151	20250106	165000	120367046	1952	1952	1952	1952	0
152	20250106	164900	120367046	1952	1952	1952	1952	1451
153	20250106	164800	120367046	1952	1952	1952	1952	0
154	20250106	164700	120367046	1952	1952	1952	1952	0
155	20250106	164600	120367046	1952	1952	1952	1952	0
156	20250106	164500	120367046	1952	1952	1952	1952	0
157	20250106	164400	120367046	1952	1952	1952	1952	0
158	20250106	164300	120367046	1952	1952	1952	1952	0
159	20250106	164200	120367046	1952	1952	1952	1952	0
160	20250106	164100	120367046	1952	1952	1952	1952	0
161	20250106	164000	120367046	1952	1952	1952	1952	0
162	20250106	163900	120367046	1952	1952	1952	1952	0
163	20250106	163800	120367046	1952	1952	1952	1952	0
164	20250106	163700	120367046	1952	1952	1952	1952	0
165	20250106	163600	120367046	1952	1952	1952	1952	0
166	20250106	163500	120367046	1952	1952	1952	1952	0
167	20250106	163400	120367046	1952	1952	1952	1952	0
168	20250106	163300	120367046	1952	1952	1952	1952	0
169	20250106	163200	120367046	1952	1952	1952	1952	0
170	20250106	163100	120367046	1952	1952	1952	1952	0
171	20250106	163000	120367046	1952	1952	1952	1952	0
172	20250106	162900	120367046	1952	1952	1952	1952	0
173	20250106	162800	120367046	1952	1952	1952	1952	0
174	20250106	162700	120367046	1952	1952	1952	1952	0
175	20250106	162600	120367046	1952	1952	1952	1952	0
176	20250106	162500	120367046	1952	1952	1952	1952	0
177	20250106	162400	120367046	1952	1952	1952	1952	0
178	20250106	162300	120367046	1952	1952	1952	1952	0
179	20250106	162200	120367046	1952	1952	1952	1952	0
180	20250106	162100	120367046	1952	1952	1952	1952	0
181	20250106	162000	120367046	1952	1952	1952	1952	0
182	20250106	161900	120367046	1952	1952	1952	1952	1451
183	20250106	161800	120367046	1952	1952	1952	1952	0
184	20250106	161700	120367046	1952	1952	1952	1952	0
185	20250106	161600	120367046	1952	1952	1952	1952	0
186	20250106	161500	120367046	1952	1952	1952	1952	0
187	20250106	161400	120367046	1952	1952	1952	1952	0
188	20250106	161300	120367046	1952	1952	1952	1952	0
189	20250106	161200	120367046	1952	1952	1952	1952	0
190	20250106	161100	120367046	1952	1952	1952	1952	0
191	20250106	161000	120367046	1952	1952	1952	1952	0
192	20250106	160900	120367046	1952	1952	1952	1952	0
193	20250106	160800	120367046	1952	1952	1952	1952	0
194	20250106	160700	120367046	1952	1952	1952	1952	0
195	20250106	160600	120367046	1952	1952	1952	1952	0
196	20250106	160500	120367046	1952	1952	1952	1952	0
197	20250106	160400	120367046	1952	1952	1952	1952	0
198	20250106	160300	120367046	1952	1952	1952	1952	0
199	20250106	160200	120367046	1952	1952	1952	1952	0
200	20250106	160100	120367046	1952	1952	1952	1952	0
201	20250106	160000	120367046	1952	1952	1952	1952	0
202	20250106	155900	120367046	1952	1952	1952	1952	0
203	20250106	155800	120367046	1952	1952	1952	1952	0
204	20250106	155700	120367046	1952	1952	1952	1952	0
205	20250106	155600	120367046	1952	1952	1952	1952	0
206	20250106	155500	120367046	1952	1952	1952	1952	0
207	20250106	155400	120367046	1952	1952	1952	1952	0
208	20250106	155300	120367046	1952	1952	1952	1952	0
209	20250106	155200	120367046	1952	1952	1952	1952	0
210	20250106	155100	120367046	1952	1952	1952	1952	0
211	20250106	155000	120367046	1952	1952	1952	1952	0
212	20250106	154900	120367046	1952	1952	1952	1952	1451
213	20250106	154800	120367046	1952	1952	1952	1952	0
214	20250106	154700	120367046	1952	1952	1952	1952	0
215	20250106	154600	120367046	1952	1952	1952	1952	0
216	20250106	154500	120367046	1952	1952	1952	1952	0
217	20250106	154400	120367046	1952	1952	1952	1952	0
218	20250106	154300	120367046	1952	1952	1952	1952	0
219	20250106	154200	120367046	1952	1952	1952	1952	0
220	20250106	154100	120367046	1952	1952	1952	1952	0
221	20250106	154000	120367046	1952	1952	1952	1952	0
222	20250106	153900	120367046	1952	1952	1952	1952	0
223	20250106	153800	120367046	1952	1952	1952	1952	0
224	20250106	153700	120367046	1952	1952	1952	1952	0
225	20250106	153600	120367046	1952	1952	1952	1952	0
226	20250106	153500	120367046	1952	1952	1952	1952	0
227	20250106	153400	120367046	1952	1952	1952	1952	0
228	20250106	153300	120367046	1952	1952	1952	1952	0
229	20250106	153200	120367046	1952	1952	1952	1952	0
230	20250106	153100	120367046	1952	1952	1952	1952	0
231	20250106	153000	120367046	1952	1952	1952	1952	1451
232	20250106	152900	117534694	1951	1951	1951	1951	0
233	20250106	152800	117534694	1951	1951	1951	1951	0
234	20250106	152700	117534694	1951	1951	1951	1951	0
235	20250106	152600	117534694	1951	1951	1951	1951	0
236	20250106	152500	117534694	1951	1951	1951	1951	0
237	20250106	152400	117534694	1951	1951	1951	1951	0
238	20250106	152300	117534694	1951	1951	1951	1951	0
239	20250106	152200	117534694	1951	1951	1951	1951	0
240	20250106	152100	117534694	1951	1951	1951	1951	0
241	20250106	152000	117534694	1951	1951	1951	1951	0
242	20250106	151900	117534694	1951	1951	1951	1951	0
243	20250106	151800	117534694	1951	1951	1951	1951	0
244	20250106	151700	117534694	1951	1951	1951	1951	200
245	20250106	151600	117144494	1951	1951	1951	1951	0
246	20250106	151500	117144494	1951	1951	1951	1951	0
247	20250106	151400	117144494	1951	1951	1951	1951	50
248	20250106	151300	117046944	1951	1951	1951	1951	445
249	20250106	151200	116178749	1951	1951	1951	1951	0
250	20250106	151100	116178749	1951	1951	1951	1951	1000
251	20250106	151000	114227749	1950	1950	1950	1950	50
252	20250106	150900	114130249	1948	1949	1949	1948	68
253	20250106	150800	113997767	1951	1951	1951	1951	0
254	20250106	150700	113997767	1951	1951	1951	1951	1597
255	20250106	150600	110882020	1949	1951	1951	1949	396
256	20250106	150500	110109478	1951	1951	1951	1951	5
257	20250106	150400	110099723	1951	1951	1951	1951	50
258	20250106	150300	110002173	1951	1951	1951	1951	100
259	20250106	150200	109807073	1951	1951	1951	1951	43
260	20250106	150100	109723180	1951	1952	1952	1951	62
261	20250106	150000	109602192	1951	1951	1951	1951	802
262	20250106	145900	108037490	1951	1951	1951	1951	1000
263	20250106	145800	106086490	1951	1951	1951	1951	30
264	20250106	145700	106027960	1951	1951	1951	1951	700
265	20250106	145600	104662260	1945	1945	1945	1945	100
266	20250106	145500	104467760	1944	1944	1944	1944	150
267	20250106	145400	104176160	1944	1944	1944	1944	0
268	20250106	145300	104176160	1944	1944	1944	1944	29
269	20250106	145200	104119784	1944	1944	1944	1944	0
270	20250106	145100	104119784	1944	1944	1944	1944	18
271	20250106	145000	104084792	1943	1943	1943	1943	0
272	20250106	144900	104084792	1943	1943	1943	1943	0
273	20250106	144800	104084792	1943	1943	1943	1943	0
274	20250106	144700	104084792	1943	1943	1943	1943	0
275	20250106	144600	104084792	1943	1943	1943	1943	0
276	20250106	144500	104084792	1943	1943	1943	1943	0
277	20250106	144400	104084792	1943	1944	1944	1943	1547
278	20250106	144300	101078970	1948	1948	1948	1948	0
279	20250106	144200	101078970	1948	1948	1948	1948	1000
280	20250106	144100	99130970	1951	1951	1951	1951	0
281	20250106	144000	99130970	1951	1951	1951	1951	0
282	20250106	143900	99130970	1951	1951	1951	1951	0
283	20250106	143800	99130970	1951	1951	1951	1951	528
284	20250106	143700	98100842	1950	1950	1950	1950	0
285	20250106	143600	98100842	1950	1950	1950	1950	0
286	20250106	143500	98100842	1950	1950	1950	1950	974
287	20250106	143400	96201542	1950	1950	1950	1950	7
288	20250106	143300	96187892	1950	1950	1950	1950	76
289	20250106	143200	96039692	1952	1950	1952	1950	480
290	20250106	143100	95103614	1950	1950	1950	1950	0
291	20250106	143000	95103614	1950	1950	1950	1950	0
292	20250106	142900	95103614	1950	1950	1953	1950	1881
293	20250106	142800	91430258	1950	1950	1950	1950	24
294	20250106	142700	91383458	1952	1950	1952	1950	576
295	20250106	142600	90259658	1948	1948	1948	1948	0
296	20250106	142500	90259658	1948	1947	1948	1947	183
297	20250106	142400	89903179	1948	1948	1948	1948	0
298	20250106	142300	89903179	1948	1947	1948	1947	300
299	20250106	142200	89318789	1948	1948	1948	1948	1
300	20250106	142100	89316841	1947	1947	1947	1947	0
301	20250106	142000	89316841	1947	1947	1947	1947	0
302	20250106	141900	89316841	1947	1947	1947	1947	0
303	20250106	141800	89316841	1947	1947	1947	1947	4
304	20250106	141700	89309053	1947	1947	1947	1947	0
305	20250106	141600	89309053	1947	1947	1947	1947	0
306	20250106	141500	89309053	1947	1946	1947	1946	2000
307	20250106	141400	85416053	1947	1947	1947	1947	0
308	20250106	141300	85416053	1947	1941	1947	1941	94
309	20250106	141200	85233239	1941	1941	1941	1941	0
310	20250106	141100	85233239	1941	1941	1941	1941	0
311	20250106	141000	85233239	1941	1941	1941	1941	0
312	20250106	140900	85233239	1941	1942	1942	1941	66
313	20250106	140800	85105132	1942	1942	1942	1942	0
314	20250106	140700	85105132	1942	1942	1942	1942	596
315	20250106	140600	83947700	1949	1949	1949	1949	0
316	20250106	140500	83947700	1949	1949	1949	1949	0
317	20250106	140400	83947700	1949	1949	1949	1949	0
318	20250106	140300	83947700	1949	1949	1949	1949	0
319	20250106	140200	83947700	1949	1949	1949	1949	0
320	20250106	140100	83947700	1949	1949	1949	1949	0
321	20250106	140000	83947700	1949	1949	1949	1949	3
322	20250106	135900	83941853	1949	1949	1949	1949	0
323	20250106	135800	83941853	1949	1949	1949	1949	0
324	20250106	135700	83941853	1949	1949	1949	1949	0
325	20250106	135600	83941853	1949	1949	1949	1949	0
326	20250106	135500	83941853	1949	1942	1949	1942	261
327	20250106	135400	83434984	1942	1944	1944	1942	262
328	20250106	135300	82926173	1949	1949	1949	1949	0
329	20250106	135200	82926173	1949	1949	1949	1949	0
330	20250106	135100	82926173	1949	1947	1949	1947	4
331	20250106	135000	82918381	1948	1946	1948	1946	4
332	20250106	134900	82910593	1941	1946	1946	1939	6535
333	20250106	134800	70222774	1950	1950	1950	1950	0
334	20250106	134700	70222774	1950	1950	1950	1950	0
335	20250106	134600	70222774	1950	1950	1950	1950	0
336	20250106	134500	70222774	1950	1950	1950	1950	30
337	20250106	134400	70164274	1950	1950	1950	1950	36
338	20250106	134300	70094074	1949	1949	1949	1949	0
339	20250106	134200	70094074	1949	1949	1949	1949	0
340	20250106	134100	70094074	1949	1949	1949	1949	0
341	20250106	134000	70094074	1949	1949	1949	1949	0
342	20250106	133900	70094074	1949	1949	1949	1949	0
343	20250106	133800	70094074	1949	1949	1949	1949	1
344	20250106	133700	70092125	1945	1949	1949	1945	522
345	20250106	133600	69074755	1952	1952	1952	1952	0
346	20250106	133500	69074755	1952	1952	1952	1952	0
347	20250106	133400	69074755	1952	1952	1952	1952	0
348	20250106	133300	69074755	1952	1952	1952	1952	0
349	20250106	133200	69074755	1952	1952	1952	1952	0
350	20250106	133100	69074755	1952	1952	1952	1952	0
351	20250106	133000	69074755	1952	1952	1952	1952	0
352	20250106	132900	69074755	1952	1952	1952	1952	0
353	20250106	132800	69074755	1952	1952	1952	1952	0
354	20250106	132700	69074755	1952	1952	1952	1952	0
355	20250106	132600	69074755	1952	1952	1952	1952	0
356	20250106	132500	69074755	1952	1952	1952	1952	20
357	20250106	132400	69035715	1952	1947	1952	1947	22
358	20250106	132300	68992781	1953	1953	1953	1953	0
359	20250106	132200	68992781	1953	1953	1953	1953	0
360	20250106	132100	68992781	1953	1953	1953	1953	0
361	20250106	132000	68992781	1953	1953	1953	1953	0
362	20250106	131900	68992781	1953	1946	1953	1946	257
363	20250106	131800	68490884	1953	1953	1953	1953	0
364	20250106	131700	68490884	1953	1946	1953	1946	2000
365	20250106	131600	64597736	1946	1946	1946	1946	152
366	20250106	131500	64301944	1946	1946	1946	1946	125
367	20250106	131400	64058694	1946	1946	1946	1946	0
368	20250106	131300	64058694	1946	1944	1946	1944	4
369	20250106	131200	64050916	1945	1945	1945	1945	0
370	20250106	131100	64050916	1945	1945	1945	1945	0
371	20250106	131000	64050916	1945	1946	1946	1945	296
372	20250106	130900	63475193	1946	1946	1946	1946	18
373	20250106	130800	63440165	1946	1950	1950	1946	147
374	20250106	130700	63154003	1950	1950	1950	1950	1
375	20250106	130600	63152053	1946	1946	1946	1946	1
376	20250106	130500	63150107	1949	1949	1949	1949	1
377	20250106	130400	63148158	1947	1948	1949	1947	3123
378	20250106	130300	57061482	1949	1949	1949	1949	510
379	20250106	130200	56067492	1948	1948	1948	1948	200
380	20250106	130100	55677892	1953	1953	1953	1953	0
381	20250106	130000	55677892	1953	1953	1953	1953	20
382	20250106	125900	55638832	1948	1948	1948	1948	252
383	20250106	125800	55147936	1948	1948	1948	1948	0
384	20250106	125700	55147936	1948	1948	1948	1948	1
385	20250106	125600	55145988	1946	1946	1946	1946	0
386	20250106	125500	55145988	1946	1946	1946	1946	257
387	20250106	125400	54645866	1948	1948	1948	1948	0
388	20250106	125300	54645866	1948	1948	1948	1948	0
389	20250106	125200	54645866	1948	1948	1948	1948	0
390	20250106	125100	54645866	1948	1948	1948	1948	11
391	20250106	125000	54624438	1946	1947	1947	1946	655
392	20250106	124900	53349455	1948	1948	1948	1948	20
393	20250106	124800	53310495	1948	1947	1948	1947	16
394	20250106	124700	53279333	1948	1948	1948	1948	0
395	20250106	124600	53279333	1948	1948	1948	1948	0
396	20250106	124500	53279333	1948	1948	1948	1948	0
397	20250106	124400	53279333	1948	1950	1950	1948	632
398	20250106	124300	52047881	1950	1951	1951	1950	48
399	20250106	124200	51954236	1951	1951	1951	1951	35
400	20250106	124100	51885951	1951	1951	1951	1951	0
401	20250106	124000	51885951	1951	1954	1954	1951	108
402	20250106	123900	51674994	1954	1954	1954	1954	0
403	20250106	123800	51674994	1954	1954	1954	1954	200
404	20250106	123700	51284194	1953	1953	1953	1953	0
405	20250106	123600	51284194	1953	1953	1953	1953	0
406	20250106	123500	51284194	1953	1953	1953	1953	36
407	20250106	123400	51213886	1953	1953	1953	1953	0
408	20250106	123300	51213886	1953	1953	1953	1953	0
409	20250106	123200	51213886	1953	1953	1953	1953	0
410	20250106	123100	51213886	1953	1953	1953	1953	0
411	20250106	123000	51213886	1953	1953	1953	1953	0
412	20250106	122900	51213886	1953	1953	1953	1953	0
413	20250106	122800	51213886	1953	1953	1953	1953	0
414	20250106	122700	51213886	1953	1953	1953	1953	242
415	20250106	122600	50741260	1951	1951	1951	1951	0
416	20250106	122500	50741260	1951	1951	1951	1951	39
417	20250106	122400	50665171	1949	1954	1954	1948	519
418	20250106	122300	49653589	1954	1954	1954	1954	0
419	20250106	122200	49653589	1954	1954	1954	1954	0
420	20250106	122100	49653589	1954	1954	1954	1954	34
421	20250106	122000	49587153	1956	1956	1956	1956	60
422	20250106	121900	49469793	1955	1952	1955	1952	140
423	20250106	121800	49196267	1951	1952	1952	1951	8
424	20250106	121700	49180655	1949	1952	1952	1949	74
425	20250106	121600	49036291	1949	1949	1949	1949	0
426	20250106	121500	49036291	1949	1949	1949	1949	0
427	20250106	121400	49036291	1949	1949	1949	1949	0
428	20250106	121300	49036291	1949	1950	1950	1949	1716
429	20250106	121200	45690449	1950	1950	1950	1950	104
430	20250106	121100	45487649	1951	1951	1951	1950	279
431	20250106	121000	44943403	1951	1951	1951	1951	0
432	20250106	120900	44943403	1951	1951	1951	1951	0
433	20250106	120800	44943403	1951	1951	1951	1951	0
434	20250106	120700	44943403	1951	1951	1951	1951	0
435	20250106	120600	44943403	1951	1951	1951	1951	0
436	20250106	120500	44943403	1951	1951	1951	1951	0
437	20250106	120400	44943403	1951	1951	1951	1951	0
438	20250106	120300	44943403	1951	1951	1951	1951	0
439	20250106	120200	44943403	1951	1951	1951	1951	0
440	20250106	120100	44943403	1951	1951	1951	1951	0
441	20250106	120000	44943403	1951	1951	1951	1951	0
442	20250106	115900	44943403	1951	1951	1951	1951	0
443	20250106	115800	44943403	1951	1951	1951	1951	0
444	20250106	115700	44943403	1951	1951	1951	1951	0
445	20250106	115600	44943403	1951	1951	1951	1951	0
446	20250106	115500	44943403	1951	1951	1951	1951	0
447	20250106	115400	44943403	1951	1951	1951	1951	0
448	20250106	115300	44943403	1951	1951	1951	1951	410
449	20250106	115200	44143493	1951	1951	1951	1951	0
450	20250106	115100	44143493	1951	1951	1951	1951	0
451	20250106	115000	44143493	1951	1951	1951	1951	0
452	20250106	114900	44143493	1951	1951	1951	1951	0
453	20250106	114800	44143493	1951	1951	1951	1951	1
454	20250106	114700	44141542	1951	1951	1951	1951	510
455	20250106	114600	43146532	1951	1951	1951	1951	0
456	20250106	114500	43146532	1951	1953	1953	1951	264
457	20250106	114400	42631348	1951	1951	1951	1951	0
458	20250106	114300	42631348	1951	1951	1951	1951	0
459	20250106	114200	42631348	1951	1951	1951	1951	0
460	20250106	114100	42631348	1951	1951	1951	1951	0
461	20250106	114000	42631348	1951	1951	1951	1951	0
462	20250106	113900	42631348	1951	1951	1951	1951	0
463	20250106	113800	42631348	1951	1951	1951	1951	0
464	20250106	113700	42631348	1951	1951	1951	1951	1
465	20250106	113600	42629397	1956	1955	1956	1955	110
466	20250106	113500	42414337	1955	1954	1955	1954	3538
467	20250106	113400	35500587	1954	1954	1954	1954	255
468	20250106	113300	35002317	1950	1950	1950	1950	0
469	20250106	113200	35002317	1950	1950	1950	1950	0
470	20250106	113100	35002317	1950	1950	1950	1950	0
471	20250106	113000	35002317	1950	1950	1950	1950	219
472	20250106	112900	34575267	1950	1950	1950	1950	280
473	20250106	112800	34029267	1950	1950	1950	1950	0
474	20250106	112700	34029267	1950	1950	1950	1950	2
475	20250106	112600	34025367	1950	1950	1950	1950	21
476	20250106	112500	33984417	1953	1953	1953	1953	0
477	20250106	112400	33984417	1953	1953	1953	1953	0
478	20250106	112300	33984417	1953	1953	1953	1953	0
479	20250106	112200	33984417	1953	1953	1953	1953	256
480	20250106	112100	33484449	1953	1953	1953	1953	0
481	20250106	112000	33484449	1953	1953	1953	1953	0
482	20250106	111900	33484449	1953	1953	1953	1953	0
483	20250106	111800	33484449	1953	1953	1953	1953	11
484	20250106	111700	33462966	1953	1953	1953	1953	2
485	20250106	111600	33459060	1950	1950	1950	1950	0
486	20250106	111500	33459060	1950	1950	1950	1950	0
487	20250106	111400	33459060	1950	1951	1951	1950	1300
488	20250106	111300	30923963	1951	1951	1951	1951	0
489	20250106	111200	30923963	1951	1951	1951	1951	0
490	20250106	111100	30923963	1951	1951	1951	1951	0
491	20250106	111000	30923963	1951	1953	1953	1951	70
492	20250106	110900	30787259	1954	1954	1954	1954	0
493	20250106	110800	30787259	1954	1954	1954	1954	0
494	20250106	110700	30787259	1954	1954	1954	1954	0
495	20250106	110600	30787259	1954	1954	1954	1954	0
496	20250106	110500	30787259	1954	1954	1954	1954	0
497	20250106	110400	30787259	1954	1954	1954	1954	0
498	20250106	110300	30787259	1954	1954	1954	1954	0
499	20250106	110200	30787259	1954	1954	1954	1954	0
500	20250106	110100	30787259	1954	1954	1954	1954	0
501	20250106	110000	30787259	1954	1954	1954	1954	0
502	20250106	105900	30787259	1954	1954	1954	1954	0
503	20250106	105800	30787259	1954	1954	1954	1954	0
504	20250106	105700	30787259	1954	1954	1954	1954	0
505	20250106	105600	30787259	1954	1954	1954	1954	0
506	20250106	105500	30787259	1954	1954	1954	1954	100
507	20250106	105400	30591859	1954	1954	1954	1954	0
508	20250106	105300	30591859	1954	1954	1954	1954	0
509	20250106	105200	30591859	1954	1954	1954	1954	250
510	20250106	105100	30103359	1954	1954	1954	1954	0
511	20250106	105000	30103359	1954	1954	1954	1954	0
512	20250106	104900	30103359	1954	1954	1954	1954	0
513	20250106	104800	30103359	1954	1954	1954	1954	100
514	20250106	104700	29907959	1955	1949	1955	1949	106
515	20250106	104600	29700843	1949	1949	1949	1949	0
516	20250106	104500	29700843	1949	1949	1949	1949	10
517	20250106	104400	29681353	1948	1948	1948	1948	0
518	20250106	104300	29681353	1948	1948	1948	1948	0
519	20250106	104200	29681353	1948	1948	1948	1948	0
520	20250106	104100	29681353	1948	1948	1948	1948	0
521	20250106	104000	29681353	1948	1949	1949	1948	14
522	20250106	103900	29654077	1949	1949	1949	1949	0
523	20250106	103800	29654077	1949	1949	1949	1949	0
524	20250106	103700	29654077	1949	1954	1954	1949	3697
525	20250106	103600	22436632	1955	1955	1955	1955	5
526	20250106	103500	22426857	1954	1955	1955	1954	61
527	20250106	103400	22307608	1955	1955	1955	1955	0
528	20250106	103300	22307608	1955	1955	1955	1955	0
529	20250106	103200	22307608	1955	1955	1955	1955	0
530	20250106	103100	22307608	1955	1955	1955	1955	1
531	20250106	103000	22305653	1955	1955	1955	1955	0
532	20250106	102900	22305653	1955	1955	1955	1955	10
533	20250106	102800	22286103	1955	1955	1955	1955	0
534	20250106	102700	22286103	1955	1955	1955	1955	0
535	20250106	102600	22286103	1955	1955	1955	1955	0
536	20250106	102500	22286103	1955	1955	1955	1955	0
537	20250106	102400	22286103	1955	1955	1955	1955	0
538	20250106	102300	22286103	1955	1955	1955	1955	0
539	20250106	102200	22286103	1955	1955	1955	1955	0
540	20250106	102100	22286103	1955	1955	1955	1955	33
541	20250106	102000	22221588	1955	1957	1957	1955	844
542	20250106	101900	20570657	1956	1956	1956	1956	0
543	20250106	101800	20570657	1956	1957	1957	1956	9
544	20250106	101700	20553048	1956	1956	1956	1956	0
545	20250106	101600	20553048	1956	1956	1956	1956	0
546	20250106	101500	20553048	1956	1956	1956	1956	13
547	20250106	101400	20527620	1956	1956	1956	1956	0
548	20250106	101300	20527620	1956	1956	1957	1956	6
549	20250106	101200	20515882	1956	1957	1957	1956	24
550	20250106	101100	20468922	1955	1955	1955	1955	0
551	20250106	101000	20468922	1955	1955	1955	1955	0
552	20250106	100900	20468922	1955	1955	1955	1955	0
553	20250106	100800	20468922	1955	1958	1958	1955	112
554	20250106	100700	20249712	1955	1955	1955	1955	0
555	20250106	100600	20249712	1955	1955	1955	1955	0
556	20250106	100500	20249712	1955	1955	1955	1955	0
557	20250106	100400	20249712	1955	1955	1955	1955	0
558	20250106	100300	20249712	1955	1955	1955	1955	0
559	20250106	100200	20249712	1955	1959	1959	1955	15
560	20250106	100100	20220331	1955	1955	1955	1955	0
561	20250106	100000	20220331	1955	1955	1955	1955	0
562	20250106	095900	20220331	1955	1955	1955	1955	0
563	20250106	095800	20220331	1955	1956	1956	1955	34
564	20250106	095700	20153831	1959	1959	1959	1959	0
565	20250106	095600	20153831	1959	1959	1959	1959	5
566	20250106	095500	20144036	1956	1956	1956	1956	0
567	20250106	095400	20144036	1956	1957	1957	1956	16
568	20250106	095300	20112738	1957	1957	1957	1957	0
569	20250106	095200	20112738	1957	1957	1957	1957	1
570	20250106	095100	20110781	1964	1964	1964	1964	49
571	20250106	095000	20014545	1964	1964	1964	1964	1
572	20250106	094900	20012581	1960	1960	1960	1960	5
573	20250106	094800	20002781	1964	1964	1964	1964	7
574	20250106	094700	19989033	1964	1964	1964	1964	2
575	20250106	094600	19985105	1960	1960	1960	1960	0
576	20250106	094500	19985105	1960	1960	1960	1960	0
577	20250106	094400	19985105	1960	1960	1960	1960	0
578	20250106	094300	19985105	1960	1957	1960	1957	13
579	20250106	094200	19959649	1957	1957	1957	1957	2
580	20250106	094100	19955735	1957	1957	1957	1957	0
581	20250106	094000	19955735	1957	1957	1957	1957	0
582	20250106	093900	19955735	1957	1957	1957	1957	8
583	20250106	093800	19940079	1957	1957	1957	1957	1
584	20250106	093700	19938122	1958	1958	1958	1958	0
585	20250106	093600	19938122	1958	1958	1958	1958	0
586	20250106	093500	19938122	1958	1958	1958	1958	0
587	20250106	093400	19938122	1958	1958	1958	1958	1
588	20250106	093300	19936164	1959	1959	1959	1959	0
589	20250106	093200	19936164	1959	1955	1960	1955	530
590	20250106	093100	18897962	1954	1951	1954	1948	1522
591	20250106	093000	15932458	1951	1951	1951	1951	0
592	20250106	092900	15932458	1951	1951	1951	1951	100
593	20250106	092800	15737358	1955	1955	1955	1955	0
594	20250106	092700	15737358	1955	1955	1955	1955	0
595	20250106	092600	15737358	1955	1954	1955	1954	707
596	20250106	092500	14355174	1954	1954	1954	1949	2038
597	20250106	092400	10373063	1954	1952	1954	1952	4
598	20250106	092300	10365251	1955	1955	1955	1955	3
599	20250106	092200	10359386	1955	1955	1958	1953	21
600	20250106	092100	10318324	1955	1955	1964	1954	51
601	20250106	092000	10218542	1954	1954	1964	1953	149
602	20250106	091900	9927183	1956	1955	1960	1946	493
603	20250106	091800	8963379	1938	1938	1938	1938	1800
604	20250106	091700	5474979	1953	1938	1953	1938	1323
605	20250106	091600	2896031	1951	1951	1951	1951	10
606	20250106	091500	2876521	1955	1955	1955	1955	14
607	20250106	091400	2849151	1951	1951	1951	1951	0
608	20250106	091300	2849151	1951	1951	1951	1951	0
609	20250106	091200	2849151	1951	1957	1957	1951	6
610	20250106	091100	2837423	1938	1938	1938	1938	0
611	20250106	091000	2837423	1938	1938	1938	1938	4
612	20250106	090900	2829671	1938	1938	1938	1938	23
613	20250106	090800	2785097	1938	1938	1938	1938	0
614	20250106	090700	2785097	1938	1938	1938	1938	2
615	20250106	090600	2781221	1935	1935	1935	1935	0
616	20250106	090500	2781221	1935	1935	1935	1935	0
617	20250106	090400	2781221	1935	1940	1940	1935	1241
618	20250106	090300	377441	1968	1968	1968	1968	11
619	20250106	090200	355793	1968	1968	1968	1968	1
620	20250106	090100	353825	1954	1956	1956	1954	169
621	20250106	090000	23533	1961	1962	1962	1961	12