KissMeData/036000/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191900	133630776	1950	1950	1950	1950	742
3	20250110	191800	133630776	1950	1950	1950	1950	0
4	20250110	191700	133630776	1950	1950	1950	1950	0
5	20250110	191600	133630776	1950	1950	1950	1950	0
6	20250110	191500	133630776	1950	1950	1950	1950	0
7	20250110	191400	133630776	1950	1950	1950	1950	0
8	20250110	191300	133630776	1950	1950	1950	1950	0
9	20250110	191200	133630776	1950	1950	1950	1950	0
10	20250110	191100	133630776	1950	1950	1950	1950	0
11	20250110	191000	133630776	1950	1950	1950	1950	0
12	20250110	190900	133630776	1950	1950	1950	1950	0
13	20250110	190800	133630776	1950	1950	1950	1950	0
14	20250110	190700	133630776	1950	1950	1950	1950	0
15	20250110	190600	133630776	1950	1950	1950	1950	0
16	20250110	190500	133630776	1950	1950	1950	1950	0
17	20250110	190400	133630776	1950	1950	1950	1950	0
18	20250110	190300	133630776	1950	1950	1950	1950	0
19	20250110	190200	133630776	1950	1950	1950	1950	0
20	20250110	190100	133630776	1950	1950	1950	1950	0
21	20250110	190000	133630776	1950	1950	1950	1950	0
22	20250110	185900	133630776	1950	1950	1950	1950	0
23	20250110	185800	133630776	1950	1950	1950	1950	0
24	20250110	185700	133630776	1950	1950	1950	1950	0
25	20250110	185600	133630776	1950	1950	1950	1950	0
26	20250110	185500	133630776	1950	1950	1950	1950	0
27	20250110	185400	133630776	1950	1950	1950	1950	0
28	20250110	185300	133630776	1950	1950	1950	1950	0
29	20250110	185200	133630776	1950	1950	1950	1950	0
30	20250110	185100	133630776	1950	1950	1950	1950	0
31	20250110	185000	133630776	1950	1950	1950	1950	0
32	20250110	184900	133630776	1950	1950	1950	1950	742
33	20250110	184800	133630776	1950	1950	1950	1950	0
34	20250110	184700	133630776	1950	1950	1950	1950	0
35	20250110	184600	133630776	1950	1950	1950	1950	0
36	20250110	184500	133630776	1950	1950	1950	1950	0
37	20250110	184400	133630776	1950	1950	1950	1950	0
38	20250110	184300	133630776	1950	1950	1950	1950	0
39	20250110	184200	133630776	1950	1950	1950	1950	0
40	20250110	184100	133630776	1950	1950	1950	1950	0
41	20250110	184000	133630776	1950	1950	1950	1950	0
42	20250110	183900	133630776	1950	1950	1950	1950	0
43	20250110	183800	133630776	1950	1950	1950	1950	0
44	20250110	183700	133630776	1950	1950	1950	1950	0
45	20250110	183600	133630776	1950	1950	1950	1950	0
46	20250110	183500	133630776	1950	1950	1950	1950	0
47	20250110	183400	133630776	1950	1950	1950	1950	0
48	20250110	183300	133630776	1950	1950	1950	1950	0
49	20250110	183200	133630776	1950	1950	1950	1950	0
50	20250110	183100	133630776	1950	1950	1950	1950	0
51	20250110	183000	133630776	1950	1950	1950	1950	0
52	20250110	182900	133630776	1950	1950	1950	1950	0
53	20250110	182800	133630776	1950	1950	1950	1950	0
54	20250110	182700	133630776	1950	1950	1950	1950	0
55	20250110	182600	133630776	1950	1950	1950	1950	0
56	20250110	182500	133630776	1950	1950	1950	1950	0
57	20250110	182400	133630776	1950	1950	1950	1950	0
58	20250110	182300	133630776	1950	1950	1950	1950	0
59	20250110	182200	133630776	1950	1950	1950	1950	0
60	20250110	182100	133630776	1950	1950	1950	1950	0
61	20250110	182000	133630776	1950	1950	1950	1950	0
62	20250110	181900	133630776	1950	1950	1950	1950	742
63	20250110	181800	133630776	1950	1950	1950	1950	0
64	20250110	181700	133630776	1950	1950	1950	1950	0
65	20250110	181600	133630776	1950	1950	1950	1950	0
66	20250110	181500	133630776	1950	1950	1950	1950	0
67	20250110	181400	133630776	1950	1950	1950	1950	0
68	20250110	181300	133630776	1950	1950	1950	1950	0
69	20250110	181200	133630776	1950	1950	1950	1950	0
70	20250110	181100	133630776	1950	1950	1950	1950	0
71	20250110	181000	133630776	1950	1950	1950	1950	0
72	20250110	180900	133630776	1950	1950	1950	1950	0
73	20250110	180800	133630776	1950	1950	1950	1950	0
74	20250110	180700	133630776	1950	1950	1950	1950	0
75	20250110	180600	133630776	1950	1950	1950	1950	0
76	20250110	180500	133630776	1950	1950	1950	1950	0
77	20250110	180400	133630776	1950	1950	1950	1950	0
78	20250110	180300	133630776	1950	1950	1950	1950	0
79	20250110	180200	133630776	1950	1950	1950	1950	0
80	20250110	180100	133630776	1950	1950	1950	1950	0
81	20250110	180000	133630776	1950	1950	1950	1950	0
82	20250110	175900	133630776	1950	1950	1950	1950	0
83	20250110	175800	133630776	1950	1950	1950	1950	0
84	20250110	175700	133630776	1950	1950	1950	1950	0
85	20250110	175600	133630776	1950	1950	1950	1950	0
86	20250110	175500	133630776	1950	1950	1950	1950	0
87	20250110	175400	133630776	1950	1950	1950	1950	0
88	20250110	175300	133630776	1950	1950	1950	1950	0
89	20250110	175200	133630776	1950	1950	1950	1950	0
90	20250110	175100	133630776	1950	1950	1950	1950	0
91	20250110	175000	133630776	1950	1950	1950	1950	0
92	20250110	174900	133630776	1950	1950	1950	1950	742
93	20250110	174800	133630776	1950	1950	1950	1950	0
94	20250110	174700	133630776	1950	1950	1950	1950	0
95	20250110	174600	133630776	1950	1950	1950	1950	0
96	20250110	174500	133630776	1950	1950	1950	1950	0
97	20250110	174400	133630776	1950	1950	1950	1950	0
98	20250110	174300	133630776	1950	1950	1950	1950	0
99	20250110	174200	133630776	1950	1950	1950	1950	0
100	20250110	174100	133630776	1950	1950	1950	1950	0
101	20250110	174000	133630776	1950	1950	1950	1950	0
102	20250110	173900	133630776	1950	1950	1950	1950	0
103	20250110	173800	133630776	1950	1950	1950	1950	0
104	20250110	173700	133630776	1950	1950	1950	1950	0
105	20250110	173600	133630776	1950	1950	1950	1950	0
106	20250110	173500	133630776	1950	1950	1950	1950	0
107	20250110	173400	133630776	1950	1950	1950	1950	0
108	20250110	173300	133630776	1950	1950	1950	1950	0
109	20250110	173200	133630776	1950	1950	1950	1950	0
110	20250110	173100	133630776	1950	1950	1950	1950	0
111	20250110	173000	133630776	1950	1950	1950	1950	0
112	20250110	172900	133630776	1950	1950	1950	1950	0
113	20250110	172800	133630776	1950	1950	1950	1950	0
114	20250110	172700	133630776	1950	1950	1950	1950	0
115	20250110	172600	133630776	1950	1950	1950	1950	0
116	20250110	172500	133630776	1950	1950	1950	1950	0
117	20250110	172400	133630776	1950	1950	1950	1950	0
118	20250110	172300	133630776	1950	1950	1950	1950	0
119	20250110	172200	133630776	1950	1950	1950	1950	0
120	20250110	172100	133630776	1950	1950	1950	1950	0
121	20250110	172000	133630776	1950	1950	1950	1950	0
122	20250110	171900	133630776	1950	1950	1950	1950	742
123	20250110	171800	133630776	1950	1950	1950	1950	0
124	20250110	171700	133630776	1950	1950	1950	1950	0
125	20250110	171600	133630776	1950	1950	1950	1950	0
126	20250110	171500	133630776	1950	1950	1950	1950	0
127	20250110	171400	133630776	1950	1950	1950	1950	0
128	20250110	171300	133630776	1950	1950	1950	1950	0
129	20250110	171200	133630776	1950	1950	1950	1950	0
130	20250110	171100	133630776	1950	1950	1950	1950	0
131	20250110	171000	133630776	1950	1950	1950	1950	0
132	20250110	170900	133630776	1950	1950	1950	1950	0
133	20250110	170800	133630776	1950	1950	1950	1950	0
134	20250110	170700	133630776	1950	1950	1950	1950	0
135	20250110	170600	133630776	1950	1950	1950	1950	0
136	20250110	170500	133630776	1950	1950	1950	1950	0
137	20250110	170400	133630776	1950	1950	1950	1950	0
138	20250110	170300	133630776	1950	1950	1950	1950	0
139	20250110	170200	133630776	1950	1950	1950	1950	0
140	20250110	170100	133630776	1950	1950	1950	1950	0
141	20250110	170000	133630776	1950	1950	1950	1950	0
142	20250110	165900	133630776	1950	1950	1950	1950	0
143	20250110	165800	133630776	1950	1950	1950	1950	0
144	20250110	165700	133630776	1950	1950	1950	1950	0
145	20250110	165600	133630776	1950	1950	1950	1950	0
146	20250110	165500	133630776	1950	1950	1950	1950	0
147	20250110	165400	133630776	1950	1950	1950	1950	0
148	20250110	165300	133630776	1950	1950	1950	1950	0
149	20250110	165200	133630776	1950	1950	1950	1950	0
150	20250110	165100	133630776	1950	1950	1950	1950	0
151	20250110	165000	133630776	1950	1950	1950	1950	0
152	20250110	164900	133630776	1950	1950	1950	1950	742
153	20250110	164800	133630776	1950	1950	1950	1950	0
154	20250110	164700	133630776	1950	1950	1950	1950	0
155	20250110	164600	133630776	1950	1950	1950	1950	0
156	20250110	164500	133630776	1950	1950	1950	1950	0
157	20250110	164400	133630776	1950	1950	1950	1950	0
158	20250110	164300	133630776	1950	1950	1950	1950	0
159	20250110	164200	133630776	1950	1950	1950	1950	0
160	20250110	164100	133630776	1950	1950	1950	1950	0
161	20250110	164000	133630776	1950	1950	1950	1950	0
162	20250110	163900	133630776	1950	1950	1950	1950	0
163	20250110	163800	133630776	1950	1950	1950	1950	0
164	20250110	163700	133630776	1950	1950	1950	1950	0
165	20250110	163600	133630776	1950	1950	1950	1950	0
166	20250110	163500	133630776	1950	1950	1950	1950	0
167	20250110	163400	133630776	1950	1950	1950	1950	0
168	20250110	163300	133630776	1950	1950	1950	1950	0
169	20250110	163200	133630776	1950	1950	1950	1950	0
170	20250110	163100	133630776	1950	1950	1950	1950	0
171	20250110	163000	133630776	1950	1950	1950	1950	0
172	20250110	162900	133630776	1950	1950	1950	1950	0
173	20250110	162800	133630776	1950	1950	1950	1950	0
174	20250110	162700	133630776	1950	1950	1950	1950	0
175	20250110	162600	133630776	1950	1950	1950	1950	0
176	20250110	162500	133630776	1950	1950	1950	1950	0
177	20250110	162400	133630776	1950	1950	1950	1950	0
178	20250110	162300	133630776	1950	1950	1950	1950	0
179	20250110	162200	133630776	1950	1950	1950	1950	0
180	20250110	162100	133630776	1950	1950	1950	1950	0
181	20250110	162000	133630776	1950	1950	1950	1950	0
182	20250110	161900	133630776	1950	1950	1950	1950	742
183	20250110	161800	133630776	1950	1950	1950	1950	0
184	20250110	161700	133630776	1950	1950	1950	1950	0
185	20250110	161600	133630776	1950	1950	1950	1950	0
186	20250110	161500	133630776	1950	1950	1950	1950	0
187	20250110	161400	133630776	1950	1950	1950	1950	0
188	20250110	161300	133630776	1950	1950	1950	1950	0
189	20250110	161200	133630776	1950	1950	1950	1950	0
190	20250110	161100	133630776	1950	1950	1950	1950	0
191	20250110	161000	133630776	1950	1950	1950	1950	0
192	20250110	160900	133630776	1950	1950	1950	1950	0
193	20250110	160800	133630776	1950	1950	1950	1950	0
194	20250110	160700	133630776	1950	1950	1950	1950	0
195	20250110	160600	133630776	1950	1950	1950	1950	0
196	20250110	160500	133630776	1950	1950	1950	1950	0
197	20250110	160400	133630776	1950	1950	1950	1950	0
198	20250110	160300	133630776	1950	1950	1950	1950	0
199	20250110	160200	133630776	1950	1950	1950	1950	0
200	20250110	160100	133630776	1950	1950	1950	1950	0
201	20250110	160000	133630776	1950	1950	1950	1950	0
202	20250110	155900	133630776	1950	1950	1950	1950	0
203	20250110	155800	133630776	1950	1950	1950	1950	0
204	20250110	155700	133630776	1950	1950	1950	1950	0
205	20250110	155600	133630776	1950	1950	1950	1950	0
206	20250110	155500	133630776	1950	1950	1950	1950	0
207	20250110	155400	133630776	1950	1950	1950	1950	0
208	20250110	155300	133630776	1950	1950	1950	1950	0
209	20250110	155200	133630776	1950	1950	1950	1950	0
210	20250110	155100	133630776	1950	1950	1950	1950	0
211	20250110	155000	133630776	1950	1950	1950	1950	0
212	20250110	154900	133630776	1950	1950	1950	1950	742
213	20250110	154800	133630776	1950	1950	1950	1950	0
214	20250110	154700	133630776	1950	1950	1950	1950	0
215	20250110	154600	133630776	1950	1950	1950	1950	0
216	20250110	154500	133630776	1950	1950	1950	1950	0
217	20250110	154400	133630776	1950	1950	1950	1950	0
218	20250110	154300	133630776	1950	1950	1950	1950	0
219	20250110	154200	133630776	1950	1950	1950	1950	0
220	20250110	154100	133630776	1950	1950	1950	1950	0
221	20250110	154000	133630776	1950	1950	1950	1950	0
222	20250110	153900	133630776	1950	1950	1950	1950	0
223	20250110	153800	133630776	1950	1950	1950	1950	0
224	20250110	153700	133630776	1950	1950	1950	1950	0
225	20250110	153600	133630776	1950	1950	1950	1950	0
226	20250110	153500	133630776	1950	1950	1950	1950	0
227	20250110	153400	133630776	1950	1950	1950	1950	0
228	20250110	153300	133630776	1950	1950	1950	1950	0
229	20250110	153200	133630776	1950	1950	1950	1950	0
230	20250110	153100	133630776	1950	1950	1950	1950	0
231	20250110	153000	133630776	1950	1950	1950	1950	742
232	20250110	152900	132183876	1964	1964	1964	1964	0
233	20250110	152800	132183876	1964	1964	1964	1964	0
234	20250110	152700	132183876	1964	1964	1964	1964	0
235	20250110	152600	132183876	1964	1964	1964	1964	0
236	20250110	152500	132183876	1964	1964	1964	1964	0
237	20250110	152400	132183876	1964	1964	1964	1964	0
238	20250110	152300	132183876	1964	1964	1964	1964	0
239	20250110	152200	132183876	1964	1964	1964	1964	0
240	20250110	152100	132183876	1964	1964	1964	1964	0
241	20250110	152000	132183876	1964	1964	1964	1964	0
242	20250110	151900	132183876	1964	1963	1964	1963	73
243	20250110	151800	132040541	1951	1951	1951	1951	0
244	20250110	151700	132040541	1951	1951	1951	1951	80
245	20250110	151600	131884461	1954	1954	1954	1953	1031
246	20250110	151500	129869987	1961	1961	1961	1961	0
247	20250110	151400	129869987	1961	1961	1961	1961	0
248	20250110	151300	129869987	1961	1961	1961	1961	0
249	20250110	151200	129869987	1961	1955	1961	1955	110
250	20250110	151100	129654339	1955	1955	1955	1955	0
251	20250110	151000	129654339	1955	1957	1957	1954	38
252	20250110	150900	129580048	1957	1963	1963	1957	205
253	20250110	150800	129178446	1964	1964	1964	1964	0
254	20250110	150700	129178446	1964	1964	1964	1964	227
255	20250110	150600	128732618	1967	1967	1967	1967	0
256	20250110	150500	128732618	1967	1967	1967	1967	0
257	20250110	150400	128732618	1967	1967	1967	1967	0
258	20250110	150300	128732618	1967	1967	1967	1967	0
259	20250110	150200	128732618	1967	1967	1967	1967	0
260	20250110	150100	128732618	1967	1967	1967	1967	0
261	20250110	150000	128732618	1967	1961	1967	1961	300
262	20250110	145900	128144051	1955	1959	1959	1955	1008
263	20250110	145800	126172246	1960	1960	1960	1960	1
264	20250110	145700	126170286	1961	1957	1961	1957	23
265	20250110	145600	126125235	1957	1960	1960	1957	1758
266	20250110	145500	122683178	1965	1965	1965	1965	50
267	20250110	145400	122584928	1965	1965	1965	1965	459
268	20250110	145300	121682993	1965	1965	1965	1965	35
269	20250110	145200	121614218	1965	1965	1965	1965	141
270	20250110	145100	121337153	1965	1965	1965	1965	0
271	20250110	145000	121337153	1965	1965	1965	1965	0
272	20250110	144900	121337153	1965	1965	1965	1965	0
273	20250110	144800	121337153	1965	1961	1965	1961	4
274	20250110	144700	121329302	1959	1959	1964	1959	135
275	20250110	144600	121064196	1956	1956	1956	1956	0
276	20250110	144500	121064196	1956	1956	1956	1956	0
277	20250110	144400	121064196	1956	1956	1956	1956	0
278	20250110	144300	121064196	1956	1956	1956	1956	0
279	20250110	144200	121064196	1956	1956	1956	1956	0
280	20250110	144100	121064196	1956	1956	1956	1956	20
281	20250110	144000	121025076	1957	1957	1957	1957	0
282	20250110	143900	121025076	1957	1957	1957	1957	0
283	20250110	143800	121025076	1957	1957	1957	1957	10
284	20250110	143700	121005506	1956	1956	1956	1953	40
285	20250110	143600	120927296	1955	1957	1957	1955	31
286	20250110	143500	120866669	1956	1954	1956	1950	218
287	20250110	143400	120440866	1957	1957	1957	1957	5
288	20250110	143300	120431081	1957	1957	1957	1957	0
289	20250110	143200	120431081	1957	1957	1957	1957	0
290	20250110	143100	120431081	1957	1957	1957	1957	0
291	20250110	143000	120431081	1957	1957	1957	1955	132
292	20250110	142900	120172834	1957	1957	1957	1957	0
293	20250110	142800	120172834	1957	1957	1957	1957	502
294	20250110	142700	119190420	1954	1954	1954	1954	0
295	20250110	142600	119190420	1954	1954	1954	1954	0
296	20250110	142500	119190420	1954	1954	1954	1954	0
297	20250110	142400	119190420	1954	1957	1958	1954	1605
298	20250110	142300	116052031	1958	1962	1962	1958	400
299	20250110	142200	115267793	1964	1964	1964	1964	0
300	20250110	142100	115267793	1964	1964	1964	1964	0
301	20250110	142000	115267793	1964	1964	1964	1964	0
302	20250110	141900	115267793	1964	1964	1964	1964	0
303	20250110	141800	115267793	1964	1964	1964	1964	0
304	20250110	141700	115267793	1964	1964	1964	1964	0
305	20250110	141600	115267793	1964	1965	1965	1962	212
306	20250110	141500	114851217	1965	1965	1965	1965	14
307	20250110	141400	114823707	1965	1962	1965	1962	2
308	20250110	141300	114819780	1960	1960	1960	1960	1
309	20250110	141200	114817820	1955	1955	1955	1955	0
310	20250110	141100	114817820	1955	1955	1955	1955	0
311	20250110	141000	114817820	1955	1956	1956	1955	127
312	20250110	140900	114569534	1958	1958	1958	1958	1
313	20250110	140800	114567576	1953	1954	1954	1953	1124
314	20250110	140700	112371324	1949	1957	1957	1949	1373
315	20250110	140600	109689319	1960	1957	1960	1957	51
316	20250110	140500	109589509	1957	1957	1957	1957	50
317	20250110	140400	109491659	1957	1953	1957	1953	100
318	20250110	140300	109295963	1954	1957	1957	1954	37
319	20250110	140200	109223660	1957	1956	1957	1956	4
320	20250110	140100	109215835	1956	1956	1956	1956	0
321	20250110	140000	109215835	1956	1952	1956	1952	684
322	20250110	135900	107878408	1957	1957	1957	1957	0
323	20250110	135800	107878408	1957	1952	1961	1952	1621
324	20250110	135700	104709048	1953	1954	1954	1953	761
325	20250110	135600	103222617	1959	1959	1959	1959	0
326	20250110	135500	103222617	1959	1959	1959	1959	0
327	20250110	135400	103222617	1959	1959	1959	1959	0
328	20250110	135300	103222617	1959	1959	1959	1959	0
329	20250110	135200	103222617	1959	1959	1959	1959	0
330	20250110	135100	103222617	1959	1959	1959	1959	52
331	20250110	135000	103120749	1959	1959	1959	1959	0
332	20250110	134900	103120749	1959	1959	1959	1959	1
333	20250110	134800	103118790	1955	1955	1955	1955	0
334	20250110	134700	103118790	1955	1960	1960	1955	1122
335	20250110	134600	100920235	1955	1954	1955	1954	5153
336	20250110	134500	90846620	1947	1947	1947	1947	0
337	20250110	134400	90846620	1947	1947	1947	1947	0
338	20250110	134300	90846620	1947	1947	1947	1947	0
339	20250110	134200	90846620	1947	1947	1947	1947	0
340	20250110	134100	90846620	1947	1947	1947	1947	0
341	20250110	134000	90846620	1947	1948	1955	1947	2110
342	20250110	133900	86732562	1948	1948	1948	1948	0
343	20250110	133800	86732562	1948	1948	1948	1948	58
344	20250110	133700	86619578	1949	1949	1949	1949	0
345	20250110	133600	86619578	1949	1949	1949	1949	0
346	20250110	133500	86619578	1949	1950	1950	1949	76
347	20250110	133400	86471452	1955	1951	1955	1951	325
348	20250110	133300	85836125	1947	1953	1953	1947	4012
349	20250110	133200	78004258	1955	1955	1955	1953	1674
350	20250110	133100	74731736	1955	1955	1955	1955	0
351	20250110	133000	74731736	1955	1955	1955	1955	0
352	20250110	132900	74731736	1955	1955	1955	1955	0
353	20250110	132800	74731736	1955	1955	1955	1955	0
354	20250110	132700	74731736	1955	1955	1955	1955	0
355	20250110	132600	74731736	1955	1955	1955	1955	0
356	20250110	132500	74731736	1955	1955	1955	1955	0
357	20250110	132400	74731736	1955	1955	1955	1955	0
358	20250110	132300	74731736	1955	1955	1955	1955	0
359	20250110	132200	74731736	1955	1955	1955	1955	0
360	20250110	132100	74731736	1955	1955	1955	1955	0
361	20250110	132000	74731736	1955	1955	1955	1955	0
362	20250110	131900	74731736	1955	1955	1955	1955	0
363	20250110	131800	74731736	1955	1955	1955	1955	0
364	20250110	131700	74731736	1955	1955	1955	1955	0
365	20250110	131600	74731736	1955	1955	1955	1955	0
366	20250110	131500	74731736	1955	1955	1955	1955	0
367	20250110	131400	74731736	1955	1955	1955	1955	1060
368	20250110	131300	72659436	1954	1954	1954	1954	0
369	20250110	131200	72659436	1954	1954	1954	1954	0
370	20250110	131100	72659436	1954	1954	1954	1954	41
371	20250110	131000	72579322	1954	1954	1954	1954	2
372	20250110	130900	72575414	1954	1954	1954	1954	3
373	20250110	130800	72569552	1955	1955	1955	1955	0
374	20250110	130700	72569552	1955	1955	1955	1955	0
375	20250110	130600	72569552	1955	1955	1955	1955	0
376	20250110	130500	72569552	1955	1955	1955	1955	0
377	20250110	130400	72569552	1955	1955	1955	1955	0
378	20250110	130300	72569552	1955	1955	1955	1955	0
379	20250110	130200	72569552	1955	1955	1955	1955	0
380	20250110	130100	72569552	1955	1955	1955	1955	0
381	20250110	130000	72569552	1955	1955	1955	1955	0
382	20250110	125900	72569552	1955	1955	1955	1955	0
383	20250110	125800	72569552	1955	1955	1955	1955	0
384	20250110	125700	72569552	1955	1955	1955	1955	0
385	20250110	125600	72569552	1955	1955	1955	1955	0
386	20250110	125500	72569552	1955	1955	1955	1955	0
387	20250110	125400	72569552	1955	1955	1955	1955	500
388	20250110	125300	71592052	1955	1955	1955	1955	0
389	20250110	125200	71592052	1955	1955	1955	1955	0
390	20250110	125100	71592052	1955	1955	1955	1955	401
391	20250110	125000	70808097	1954	1954	1954	1954	0
392	20250110	124900	70808097	1954	1955	1955	1954	188
393	20250110	124800	70440597	1954	1953	1954	1953	1484
394	20250110	124700	67542338	1953	1953	1953	1953	0
395	20250110	124600	67542338	1953	1953	1953	1953	0
396	20250110	124500	67542338	1953	1953	1953	1953	0
397	20250110	124400	67542338	1953	1953	1953	1953	0
398	20250110	124300	67542338	1953	1953	1953	1953	0
399	20250110	124200	67542338	1953	1953	1953	1953	0
400	20250110	124100	67542338	1953	1953	1953	1953	136
401	20250110	124000	67276730	1953	1953	1953	1953	0
402	20250110	123900	67276730	1953	1953	1953	1953	500
403	20250110	123800	66300230	1950	1950	1950	1950	0
404	20250110	123700	66300230	1950	1950	1950	1950	0
405	20250110	123600	66300230	1950	1950	1950	1950	3
406	20250110	123500	66294380	1950	1950	1950	1950	57
407	20250110	123400	66183230	1950	1950	1950	1950	0
408	20250110	123300	66183230	1950	1950	1950	1950	0
409	20250110	123200	66183230	1950	1950	1950	1950	0
410	20250110	123100	66183230	1950	1950	1950	1950	0
411	20250110	123000	66183230	1950	1950	1950	1950	0
412	20250110	122900	66183230	1950	1950	1950	1950	0
413	20250110	122800	66183230	1950	1950	1950	1950	0
414	20250110	122700	66183230	1950	1950	1950	1950	0
415	20250110	122600	66183230	1950	1952	1952	1950	263
416	20250110	122500	65669914	1953	1953	1953	1953	0
417	20250110	122400	65669914	1953	1953	1953	1953	0
418	20250110	122300	65669914	1953	1953	1953	1953	0
419	20250110	122200	65669914	1953	1953	1953	1953	0
420	20250110	122100	65669914	1953	1953	1953	1953	0
421	20250110	122000	65669914	1953	1953	1953	1953	0
422	20250110	121900	65669914	1953	1953	1953	1953	0
423	20250110	121800	65669914	1953	1953	1953	1953	0
424	20250110	121700	65669914	1953	1953	1953	1953	0
425	20250110	121600	65669914	1953	1953	1953	1953	0
426	20250110	121500	65669914	1953	1953	1953	1953	0
427	20250110	121400	65669914	1953	1953	1953	1953	0
428	20250110	121300	65669914	1953	1953	1953	1953	0
429	20250110	121200	65669914	1953	1953	1953	1953	0
430	20250110	121100	65669914	1953	1953	1953	1953	0
431	20250110	121000	65669914	1953	1953	1953	1953	0
432	20250110	120900	65669914	1953	1953	1953	1953	0
433	20250110	120800	65669914	1953	1953	1953	1953	0
434	20250110	120700	65669914	1953	1953	1953	1953	0
435	20250110	120600	65669914	1953	1948	1953	1948	51
436	20250110	120500	65570417	1947	1947	1947	1947	0
437	20250110	120400	65570417	1947	1947	1947	1947	0
438	20250110	120300	65570417	1947	1947	1947	1947	0
439	20250110	120200	65570417	1947	1947	1947	1947	0
440	20250110	120100	65570417	1947	1947	1947	1947	0
441	20250110	120000	65570417	1947	1947	1947	1947	0
442	20250110	115900	65570417	1947	1947	1947	1947	0
443	20250110	115800	65570417	1947	1947	1947	1947	0
444	20250110	115700	65570417	1947	1947	1947	1947	0
445	20250110	115600	65570417	1947	1947	1947	1947	0
446	20250110	115500	65570417	1947	1947	1947	1947	3
447	20250110	115400	65564576	1954	1954	1954	1954	0
448	20250110	115300	65564576	1954	1954	1954	1954	0
449	20250110	115200	65564576	1954	1954	1954	1954	0
450	20250110	115100	65564576	1954	1954	1954	1954	0
451	20250110	115000	65564576	1954	1954	1954	1954	0
452	20250110	114900	65564576	1954	1954	1954	1954	0
453	20250110	114800	65564576	1954	1954	1954	1954	0
454	20250110	114700	65564576	1954	1954	1954	1954	1
455	20250110	114600	65562622	1951	1951	1951	1951	0
456	20250110	114500	65562622	1951	1951	1951	1951	0
457	20250110	114400	65562622	1951	1951	1951	1951	164
458	20250110	114300	65242658	1954	1954	1954	1954	0
459	20250110	114200	65242658	1954	1954	1954	1954	0
460	20250110	114100	65242658	1954	1950	1954	1950	38
461	20250110	114000	65168539	1953	1953	1953	1953	0
462	20250110	113900	65168539	1953	1949	1953	1949	10
463	20250110	113800	65149018	1946	1946	1946	1946	0
464	20250110	113700	65149018	1946	1946	1946	1946	0
465	20250110	113600	65149018	1946	1946	1946	1946	109
466	20250110	113500	64936904	1946	1946	1946	1946	0
467	20250110	113400	64936904	1946	1946	1946	1946	0
468	20250110	113300	64936904	1946	1946	1946	1946	0
469	20250110	113200	64936904	1946	1946	1946	1946	0
470	20250110	113100	64936904	1946	1946	1946	1946	0
471	20250110	113000	64936904	1946	1946	1946	1946	11
472	20250110	112900	64915498	1946	1946	1946	1946	9
473	20250110	112800	64897984	1948	1948	1948	1948	0
474	20250110	112700	64897984	1948	1948	1948	1948	0
475	20250110	112600	64897984	1948	1948	1948	1948	0
476	20250110	112500	64897984	1948	1948	1948	1948	0
477	20250110	112400	64897984	1948	1948	1948	1948	0
478	20250110	112300	64897984	1948	1948	1948	1948	0
479	20250110	112200	64897984	1948	1948	1948	1948	70
480	20250110	112100	64761624	1943	1943	1943	1943	0
481	20250110	112000	64761624	1943	1943	1943	1943	0
482	20250110	111900	64761624	1943	1943	1943	1943	0
483	20250110	111800	64761624	1943	1943	1943	1943	0
484	20250110	111700	64761624	1943	1943	1943	1943	0
485	20250110	111600	64761624	1943	1943	1943	1943	0
486	20250110	111500	64761624	1943	1943	1943	1943	0
487	20250110	111400	64761624	1943	1943	1943	1943	0
488	20250110	111300	64761624	1943	1943	1943	1943	0
489	20250110	111200	64761624	1943	1943	1943	1943	0
490	20250110	111100	64761624	1943	1943	1943	1943	0
491	20250110	111000	64761624	1943	1943	1943	1943	0
492	20250110	110900	64761624	1943	1943	1943	1943	0
493	20250110	110800	64761624	1943	1943	1943	1943	0
494	20250110	110700	64761624	1943	1943	1943	1943	0
495	20250110	110600	64761624	1943	1943	1943	1943	1
496	20250110	110500	64759681	1955	1955	1955	1955	0
497	20250110	110400	64759681	1955	1946	1955	1946	8
498	20250110	110300	64744104	1940	1940	1940	1940	0
499	20250110	110200	64744104	1940	1940	1940	1940	0
500	20250110	110100	64744104	1940	1940	1940	1940	0
501	20250110	110000	64744104	1940	1940	1940	1940	0
502	20250110	105900	64744104	1940	1940	1940	1940	0
503	20250110	105800	64744104	1940	1940	1940	1940	0
504	20250110	105700	64744104	1940	1940	1940	1940	0
505	20250110	105600	64744104	1940	1940	1940	1940	0
506	20250110	105500	64744104	1940	1940	1940	1940	0
507	20250110	105400	64744104	1940	1940	1940	1940	0
508	20250110	105300	64744104	1940	1940	1940	1940	0
509	20250110	105200	64744104	1940	1940	1940	1940	123
510	20250110	105100	64505484	1940	1940	1940	1940	0
511	20250110	105000	64505484	1940	1940	1940	1940	0
512	20250110	104900	64505484	1940	1940	1940	1940	0
513	20250110	104800	64505484	1940	1940	1940	1940	16
514	20250110	104700	64474444	1940	1940	1940	1940	0
515	20250110	104600	64474444	1940	1940	1940	1940	115
516	20250110	104500	64251344	1940	1940	1940	1939	203
517	20250110	104400	63857594	1940	1939	1940	1939	470
518	20250110	104300	62946017	1942	1937	1946	1937	2063
519	20250110	104200	58938972	1931	1931	1931	1931	0
520	20250110	104100	58938972	1931	1931	1931	1931	0
521	20250110	104000	58938972	1931	1935	1938	1931	10
522	20250110	103900	58919618	1940	1939	1940	1939	1000
523	20250110	103800	56980191	1939	1942	1942	1939	584
524	20250110	103700	55847212	1942	1942	1942	1942	0
525	20250110	103600	55847212	1942	1945	1945	1942	193
526	20250110	103500	55472117	1943	1943	1943	1943	4
527	20250110	103400	55464345	1943	1945	1945	1943	683
528	20250110	103300	54136505	1945	1945	1945	1945	0
529	20250110	103200	54136505	1945	1955	1955	1945	4081
530	20250110	103100	46166882	1956	1956	1956	1956	101
531	20250110	103000	45969326	1957	1957	1957	1957	0
532	20250110	102900	45969326	1957	1958	1958	1957	1285
533	20250110	102800	43454496	1958	1958	1958	1958	0
534	20250110	102700	43454496	1958	1958	1958	1958	0
535	20250110	102600	43454496	1958	1958	1958	1958	0
536	20250110	102500	43454496	1958	1958	1958	1958	0
537	20250110	102400	43454496	1958	1960	1960	1958	585
538	20250110	102300	42308887	1961	1961	1961	1961	0
539	20250110	102200	42308887	1961	1961	1961	1961	0
540	20250110	102100	42308887	1961	1961	1961	1961	0
541	20250110	102000	42308887	1961	1961	1961	1961	4
542	20250110	101900	42301043	1963	1963	1963	1963	0
543	20250110	101800	42301043	1963	1963	1963	1963	0
544	20250110	101700	42301043	1963	1963	1963	1963	0
545	20250110	101600	42301043	1963	1963	1963	1963	0
546	20250110	101500	42301043	1963	1963	1963	1963	1
547	20250110	101400	42299080	1965	1965	1965	1965	0
548	20250110	101300	42299080	1965	1965	1965	1965	0
549	20250110	101200	42299080	1965	1965	1965	1965	0
550	20250110	101100	42299080	1965	1966	1966	1965	1128
551	20250110	101000	40081437	1967	1967	1967	1967	0
552	20250110	100900	40081437	1967	1967	1967	1967	1
553	20250110	100800	40079470	1964	1964	1964	1964	0
554	20250110	100700	40079470	1964	1965	1965	1964	410
555	20250110	100600	39273891	1966	1968	1973	1966	137
556	20250110	100500	39003615	1972	1972	1972	1972	0
557	20250110	100400	39003615	1972	1972	1972	1972	43
558	20250110	100300	38918819	1973	1973	1973	1973	0
559	20250110	100200	38918819	1973	1973	1973	1973	0
560	20250110	100100	38918819	1973	1973	1973	1973	0
561	20250110	100000	38918819	1973	1967	1973	1967	100
562	20250110	095900	38721529	1962	1964	1964	1962	100
563	20250110	095800	38525326	1965	1965	1965	1965	0
564	20250110	095700	38525326	1965	1965	1965	1965	0
565	20250110	095600	38525326	1965	1966	1966	1965	80
566	20250110	095500	38368125	1968	1968	1968	1968	0
567	20250110	095400	38368125	1968	1971	1973	1968	230
568	20250110	095300	37914347	1966	1966	1966	1966	5000
569	20250110	095200	28084347	1966	1963	1966	1963	70
570	20250110	095100	27946733	1964	1964	1964	1964	0
571	20250110	095000	27946733	1964	1964	1964	1964	0
572	20250110	094900	27946733	1964	1964	1964	1964	0
573	20250110	094800	27946733	1964	1960	1964	1960	1736
574	20250110	094700	24543505	1960	1960	1960	1960	1434
575	20250110	094600	21732865	1960	1960	1960	1960	1
576	20250110	094500	21730905	1958	1958	1958	1958	0
577	20250110	094400	21730905	1958	1958	1958	1958	1001
578	20250110	094300	19770947	1960	1960	1960	1960	0
579	20250110	094200	19770947	1960	1960	1960	1960	0
580	20250110	094100	19770947	1960	1960	1960	1960	18
581	20250110	094000	19735667	1960	1960	1960	1960	300
582	20250110	093900	19147667	1960	1960	1960	1960	0
583	20250110	093800	19147667	1960	1960	1960	1960	0
584	20250110	093700	19147667	1960	1964	1964	1960	2433
585	20250110	093600	14373232	1967	1967	1967	1967	0
586	20250110	093500	14373232	1967	1967	1967	1967	0
587	20250110	093400	14373232	1967	1967	1967	1967	0
588	20250110	093300	14373232	1967	1967	1967	1967	0
589	20250110	093200	14373232	1967	1967	1967	1967	176
590	20250110	093100	14027040	1967	1967	1967	1967	0
591	20250110	093000	14027040	1967	1967	1967	1967	0
592	20250110	092900	14027040	1967	1967	1967	1967	5
593	20250110	092800	14017205	1967	1966	1967	1966	125
594	20250110	092700	13771380	1967	1967	1967	1967	0
595	20250110	092600	13771380	1967	1967	1967	1967	100
596	20250110	092500	13574680	1964	1968	1968	1964	509
597	20250110	092400	12573567	1968	1970	1970	1968	4
598	20250110	092300	12565690	1964	1964	1964	1964	74
599	20250110	092200	12420354	1964	1964	1964	1964	0
600	20250110	092100	12420354	1964	1964	1964	1964	0
601	20250110	092000	12420354	1964	1964	1964	1964	1
602	20250110	091900	12418390	1965	1978	1978	1964	1406
603	20250110	091800	9650063	1965	1965	1965	1965	0
604	20250110	091700	9650063	1965	1965	1965	1965	0
605	20250110	091600	9650063	1965	1965	1965	1965	0
606	20250110	091500	9650063	1965	1965	1965	1965	0
607	20250110	091400	9650063	1965	1965	1965	1965	36
608	20250110	091300	9579323	1965	1978	1978	1965	1019
609	20250110	091200	7572896	1989	1989	1989	1989	0
610	20250110	091100	7572896	1989	1980	1989	1980	254
611	20250110	091000	7067708	1980	1980	1980	1980	8
612	20250110	090900	7051868	1980	1991	1991	1980	102
613	20250110	090800	6849436	1964	1964	1964	1964	1
614	20250110	090700	6847472	1973	1973	1973	1973	0
615	20250110	090600	6847472	1973	1973	1973	1973	65
616	20250110	090500	6719227	1973	1973	1973	1973	112
617	20250110	090400	6498251	1973	1973	1973	1973	1250
618	20250110	090300	4032001	1973	1973	1973	1973	0
619	20250110	090200	4032001	1973	1972	1973	1972	2032
620	20250110	090100	23676	1973	1973	1973	1973	0
621	20250110	090000	23676	1973	1973	1973	1973	12