KissMeData/043360/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192800	32867046	1915	1915	1915	1915	564
3	20250123	192700	32867046	1915	1915	1915	1915	0
4	20250123	192600	32867046	1915	1915	1915	1915	0
5	20250123	192500	32867046	1915	1915	1915	1915	0
6	20250123	192400	32867046	1915	1915	1915	1915	0
7	20250123	192300	32867046	1915	1915	1915	1915	0
8	20250123	192200	32867046	1915	1915	1915	1915	0
9	20250123	192100	32867046	1915	1915	1915	1915	0
10	20250123	192000	32867046	1915	1915	1915	1915	0
11	20250123	191900	32867046	1915	1915	1915	1915	0
12	20250123	191800	32867046	1915	1915	1915	1915	0
13	20250123	191700	32867046	1915	1915	1915	1915	0
14	20250123	191600	32867046	1915	1915	1915	1915	0
15	20250123	191500	32867046	1915	1915	1915	1915	0
16	20250123	191400	32867046	1915	1915	1915	1915	0
17	20250123	191300	32867046	1915	1915	1915	1915	0
18	20250123	191200	32867046	1915	1915	1915	1915	0
19	20250123	191100	32867046	1915	1915	1915	1915	0
20	20250123	191000	32867046	1915	1915	1915	1915	0
21	20250123	190900	32867046	1915	1915	1915	1915	0
22	20250123	190800	32867046	1915	1915	1915	1915	0
23	20250123	190700	32867046	1915	1915	1915	1915	0
24	20250123	190600	32867046	1915	1915	1915	1915	0
25	20250123	190500	32867046	1915	1915	1915	1915	0
26	20250123	190400	32867046	1915	1915	1915	1915	0
27	20250123	190300	32867046	1915	1915	1915	1915	0
28	20250123	190200	32867046	1915	1915	1915	1915	0
29	20250123	190100	32867046	1915	1915	1915	1915	0
30	20250123	190000	32867046	1915	1915	1915	1915	0
31	20250123	185900	32867046	1915	1915	1915	1915	0
32	20250123	185800	32867046	1915	1915	1915	1915	564
33	20250123	185700	32867046	1915	1915	1915	1915	0
34	20250123	185600	32867046	1915	1915	1915	1915	0
35	20250123	185500	32867046	1915	1915	1915	1915	0
36	20250123	185400	32867046	1915	1915	1915	1915	0
37	20250123	185300	32867046	1915	1915	1915	1915	0
38	20250123	185200	32867046	1915	1915	1915	1915	0
39	20250123	185100	32867046	1915	1915	1915	1915	0
40	20250123	185000	32867046	1915	1915	1915	1915	0
41	20250123	184900	32867046	1915	1915	1915	1915	0
42	20250123	184800	32867046	1915	1915	1915	1915	0
43	20250123	184700	32867046	1915	1915	1915	1915	0
44	20250123	184600	32867046	1915	1915	1915	1915	0
45	20250123	184500	32867046	1915	1915	1915	1915	0
46	20250123	184400	32867046	1915	1915	1915	1915	0
47	20250123	184300	32867046	1915	1915	1915	1915	0
48	20250123	184200	32867046	1915	1915	1915	1915	0
49	20250123	184100	32867046	1915	1915	1915	1915	0
50	20250123	184000	32867046	1915	1915	1915	1915	0
51	20250123	183900	32867046	1915	1915	1915	1915	0
52	20250123	183800	32867046	1915	1915	1915	1915	0
53	20250123	183700	32867046	1915	1915	1915	1915	0
54	20250123	183600	32867046	1915	1915	1915	1915	0
55	20250123	183500	32867046	1915	1915	1915	1915	0
56	20250123	183400	32867046	1915	1915	1915	1915	0
57	20250123	183300	32867046	1915	1915	1915	1915	0
58	20250123	183200	32867046	1915	1915	1915	1915	0
59	20250123	183100	32867046	1915	1915	1915	1915	0
60	20250123	183000	32867046	1915	1915	1915	1915	0
61	20250123	182900	32867046	1915	1915	1915	1915	0
62	20250123	182800	32867046	1915	1915	1915	1915	564
63	20250123	182700	32867046	1915	1915	1915	1915	0
64	20250123	182600	32867046	1915	1915	1915	1915	0
65	20250123	182500	32867046	1915	1915	1915	1915	0
66	20250123	182400	32867046	1915	1915	1915	1915	0
67	20250123	182300	32867046	1915	1915	1915	1915	0
68	20250123	182200	32867046	1915	1915	1915	1915	0
69	20250123	182100	32867046	1915	1915	1915	1915	0
70	20250123	182000	32867046	1915	1915	1915	1915	0
71	20250123	181900	32867046	1915	1915	1915	1915	0
72	20250123	181800	32867046	1915	1915	1915	1915	0
73	20250123	181700	32867046	1915	1915	1915	1915	0
74	20250123	181600	32867046	1915	1915	1915	1915	0
75	20250123	181500	32867046	1915	1915	1915	1915	0
76	20250123	181400	32867046	1915	1915	1915	1915	0
77	20250123	181300	32867046	1915	1915	1915	1915	0
78	20250123	181200	32867046	1915	1915	1915	1915	0
79	20250123	181100	32867046	1915	1915	1915	1915	0
80	20250123	181000	32867046	1915	1915	1915	1915	0
81	20250123	180900	32867046	1915	1915	1915	1915	0
82	20250123	180800	32867046	1915	1915	1915	1915	0
83	20250123	180700	32867046	1915	1915	1915	1915	0
84	20250123	180600	32867046	1915	1915	1915	1915	0
85	20250123	180500	32867046	1915	1915	1915	1915	0
86	20250123	180400	32867046	1915	1915	1915	1915	0
87	20250123	180300	32867046	1915	1915	1915	1915	0
88	20250123	180200	32867046	1915	1915	1915	1915	0
89	20250123	180100	32867046	1915	1915	1915	1915	0
90	20250123	180000	32867046	1915	1915	1915	1915	0
91	20250123	175900	32867046	1915	1915	1915	1915	0
92	20250123	175800	32867046	1915	1915	1915	1915	564
93	20250123	175700	32867046	1915	1915	1915	1915	0
94	20250123	175600	32867046	1915	1915	1915	1915	0
95	20250123	175500	32867046	1915	1915	1915	1915	0
96	20250123	175400	32867046	1915	1915	1915	1915	0
97	20250123	175300	32867046	1915	1915	1915	1915	0
98	20250123	175200	32867046	1915	1915	1915	1915	0
99	20250123	175100	32867046	1915	1915	1915	1915	0
100	20250123	175000	32867046	1915	1915	1915	1915	0
101	20250123	174900	32867046	1915	1915	1915	1915	0
102	20250123	174800	32867046	1915	1915	1915	1915	0
103	20250123	174700	32867046	1915	1915	1915	1915	0
104	20250123	174600	32867046	1915	1915	1915	1915	0
105	20250123	174500	32867046	1915	1915	1915	1915	0
106	20250123	174400	32867046	1915	1915	1915	1915	0
107	20250123	174300	32867046	1915	1915	1915	1915	0
108	20250123	174200	32867046	1915	1915	1915	1915	0
109	20250123	174100	32867046	1915	1915	1915	1915	0
110	20250123	174000	32867046	1915	1915	1915	1915	0
111	20250123	173900	32867046	1915	1915	1915	1915	0
112	20250123	173800	32867046	1915	1915	1915	1915	0
113	20250123	173700	32867046	1915	1915	1915	1915	0
114	20250123	173600	32867046	1915	1915	1915	1915	0
115	20250123	173500	32867046	1915	1915	1915	1915	0
116	20250123	173400	32867046	1915	1915	1915	1915	0
117	20250123	173300	32867046	1915	1915	1915	1915	0
118	20250123	173200	32867046	1915	1915	1915	1915	0
119	20250123	173100	32867046	1915	1915	1915	1915	0
120	20250123	173000	32867046	1915	1915	1915	1915	0
121	20250123	172900	32867046	1915	1915	1915	1915	0
122	20250123	172800	32867046	1915	1915	1915	1915	564
123	20250123	172700	32867046	1915	1915	1915	1915	0
124	20250123	172600	32867046	1915	1915	1915	1915	0
125	20250123	172500	32867046	1915	1915	1915	1915	0
126	20250123	172400	32867046	1915	1915	1915	1915	0
127	20250123	172300	32867046	1915	1915	1915	1915	0
128	20250123	172200	32867046	1915	1915	1915	1915	0
129	20250123	172100	32867046	1915	1915	1915	1915	0
130	20250123	172000	32867046	1915	1915	1915	1915	0
131	20250123	171900	32867046	1915	1915	1915	1915	0
132	20250123	171800	32867046	1915	1915	1915	1915	0
133	20250123	171700	32867046	1915	1915	1915	1915	0
134	20250123	171600	32867046	1915	1915	1915	1915	0
135	20250123	171500	32867046	1915	1915	1915	1915	0
136	20250123	171400	32867046	1915	1915	1915	1915	0
137	20250123	171300	32867046	1915	1915	1915	1915	0
138	20250123	171200	32867046	1915	1915	1915	1915	0
139	20250123	171100	32867046	1915	1915	1915	1915	0
140	20250123	171000	32867046	1915	1915	1915	1915	0
141	20250123	170900	32867046	1915	1915	1915	1915	0
142	20250123	170800	32867046	1915	1915	1915	1915	0
143	20250123	170700	32867046	1915	1915	1915	1915	0
144	20250123	170600	32867046	1915	1915	1915	1915	0
145	20250123	170500	32867046	1915	1915	1915	1915	0
146	20250123	170400	32867046	1915	1915	1915	1915	0
147	20250123	170300	32867046	1915	1915	1915	1915	0
148	20250123	170200	32867046	1915	1915	1915	1915	0
149	20250123	170100	32867046	1915	1915	1915	1915	0
150	20250123	170000	32867046	1915	1915	1915	1915	0
151	20250123	165900	32867046	1915	1915	1915	1915	0
152	20250123	165800	32867046	1915	1915	1915	1915	564
153	20250123	165700	32867046	1915	1915	1915	1915	0
154	20250123	165600	32867046	1915	1915	1915	1915	0
155	20250123	165500	32867046	1915	1915	1915	1915	0
156	20250123	165400	32867046	1915	1915	1915	1915	0
157	20250123	165300	32867046	1915	1915	1915	1915	0
158	20250123	165200	32867046	1915	1915	1915	1915	0
159	20250123	165100	32867046	1915	1915	1915	1915	0
160	20250123	165000	32867046	1915	1915	1915	1915	0
161	20250123	164900	32867046	1915	1915	1915	1915	0
162	20250123	164800	32867046	1915	1915	1915	1915	0
163	20250123	164700	32867046	1915	1915	1915	1915	0
164	20250123	164600	32867046	1915	1915	1915	1915	0
165	20250123	164500	32867046	1915	1915	1915	1915	0
166	20250123	164400	32867046	1915	1915	1915	1915	0
167	20250123	164300	32867046	1915	1915	1915	1915	0
168	20250123	164200	32867046	1915	1915	1915	1915	0
169	20250123	164100	32867046	1915	1915	1915	1915	0
170	20250123	164000	32867046	1915	1915	1915	1915	0
171	20250123	163900	32867046	1915	1915	1915	1915	0
172	20250123	163800	32867046	1915	1915	1915	1915	0
173	20250123	163700	32867046	1915	1915	1915	1915	0
174	20250123	163600	32867046	1915	1915	1915	1915	0
175	20250123	163500	32867046	1915	1915	1915	1915	0
176	20250123	163400	32867046	1915	1915	1915	1915	0
177	20250123	163300	32867046	1915	1915	1915	1915	0
178	20250123	163200	32867046	1915	1915	1915	1915	0
179	20250123	163100	32867046	1915	1915	1915	1915	0
180	20250123	163000	32867046	1915	1915	1915	1915	0
181	20250123	162900	32867046	1915	1915	1915	1915	0
182	20250123	162800	32867046	1915	1915	1915	1915	564
183	20250123	162700	32867046	1915	1915	1915	1915	0
184	20250123	162600	32867046	1915	1915	1915	1915	0
185	20250123	162500	32867046	1915	1915	1915	1915	0
186	20250123	162400	32867046	1915	1915	1915	1915	0
187	20250123	162300	32867046	1915	1915	1915	1915	0
188	20250123	162200	32867046	1915	1915	1915	1915	0
189	20250123	162100	32867046	1915	1915	1915	1915	0
190	20250123	162000	32867046	1915	1915	1915	1915	0
191	20250123	161900	32867046	1915	1915	1915	1915	0
192	20250123	161800	32867046	1915	1915	1915	1915	0
193	20250123	161700	32867046	1915	1915	1915	1915	0
194	20250123	161600	32867046	1915	1915	1915	1915	0
195	20250123	161500	32867046	1915	1915	1915	1915	0
196	20250123	161400	32867046	1915	1915	1915	1915	0
197	20250123	161300	32867046	1915	1915	1915	1915	0
198	20250123	161200	32867046	1915	1915	1915	1915	0
199	20250123	161100	32867046	1915	1915	1915	1915	0
200	20250123	161000	32867046	1915	1915	1915	1915	0
201	20250123	160900	32867046	1915	1915	1915	1915	0
202	20250123	160800	32867046	1915	1915	1915	1915	0
203	20250123	160700	32867046	1915	1915	1915	1915	0
204	20250123	160600	32867046	1915	1915	1915	1915	0
205	20250123	160500	32867046	1915	1915	1915	1915	0
206	20250123	160400	32867046	1915	1915	1915	1915	0
207	20250123	160300	32867046	1915	1915	1915	1915	0
208	20250123	160200	32867046	1915	1915	1915	1915	0
209	20250123	160100	32867046	1915	1915	1915	1915	0
210	20250123	160000	32867046	1915	1915	1915	1915	0
211	20250123	155900	32867046	1915	1915	1915	1915	0
212	20250123	155800	32867046	1915	1915	1915	1915	564
213	20250123	155700	32867046	1915	1915	1915	1915	0
214	20250123	155600	32867046	1915	1915	1915	1915	0
215	20250123	155500	32867046	1915	1915	1915	1915	0
216	20250123	155400	32867046	1915	1915	1915	1915	0
217	20250123	155300	32867046	1915	1915	1915	1915	0
218	20250123	155200	32867046	1915	1915	1915	1915	0
219	20250123	155100	32867046	1915	1915	1915	1915	0
220	20250123	155000	32867046	1915	1915	1915	1915	0
221	20250123	154900	32867046	1915	1915	1915	1915	0
222	20250123	154800	32867046	1915	1915	1915	1915	0
223	20250123	154700	32867046	1915	1915	1915	1915	0
224	20250123	154600	32867046	1915	1915	1915	1915	0
225	20250123	154500	32867046	1915	1915	1915	1915	0
226	20250123	154400	32867046	1915	1915	1915	1915	0
227	20250123	154300	32867046	1915	1915	1915	1915	0
228	20250123	154200	32867046	1915	1915	1915	1915	0
229	20250123	154100	32867046	1915	1915	1915	1915	0
230	20250123	154000	32867046	1915	1915	1915	1915	0
231	20250123	153900	32867046	1915	1915	1915	1915	0
232	20250123	153800	32867046	1915	1915	1915	1915	0
233	20250123	153700	32867046	1915	1915	1915	1915	0
234	20250123	153600	32867046	1915	1915	1915	1915	0
235	20250123	153500	32867046	1915	1915	1915	1915	0
236	20250123	153400	32867046	1915	1915	1915	1915	0
237	20250123	153300	32867046	1915	1915	1915	1915	0
238	20250123	153200	32867046	1915	1915	1915	1915	0
239	20250123	153100	32867046	1915	1915	1915	1915	0
240	20250123	153000	32867046	1915	1915	1915	1915	564
241	20250123	152900	31786986	1962	1962	1962	1962	0
242	20250123	152800	31786986	1962	1962	1962	1962	0
243	20250123	152700	31786986	1962	1962	1962	1962	0
244	20250123	152600	31786986	1962	1962	1962	1962	0
245	20250123	152500	31786986	1962	1962	1962	1962	0
246	20250123	152400	31786986	1962	1962	1962	1962	0
247	20250123	152300	31786986	1962	1962	1962	1962	0
248	20250123	152200	31786986	1962	1962	1962	1962	0
249	20250123	152100	31786986	1962	1962	1962	1962	0
250	20250123	152000	31786986	1962	1962	1962	1962	0
251	20250123	151900	31786986	1962	1962	1962	1962	10
252	20250123	151800	31767366	1941	1941	1941	1941	0
253	20250123	151700	31767366	1941	1965	1965	1941	564
254	20250123	151600	30667585	1965	1965	1965	1965	0
255	20250123	151500	30667585	1965	1965	1965	1965	0
256	20250123	151400	30667585	1965	1965	1965	1965	0
257	20250123	151300	30667585	1965	1965	1965	1965	0
258	20250123	151200	30667585	1965	1965	1965	1965	1
259	20250123	151100	30665620	1954	1954	1954	1954	4
260	20250123	151000	30657804	1953	1953	1953	1953	0
261	20250123	150900	30657804	1953	1953	1953	1953	13
262	20250123	150800	30632415	1965	1955	1965	1955	56
263	20250123	150700	30522925	1955	1956	1956	1955	945
264	20250123	150600	28674536	1965	1965	1965	1965	0
265	20250123	150500	28674536	1965	1965	1965	1965	1
266	20250123	150400	28672571	1956	1956	1956	1956	0
267	20250123	150300	28672571	1956	1956	1956	1956	0
268	20250123	150200	28672571	1956	1956	1956	1956	0
269	20250123	150100	28672571	1956	1956	1956	1956	0
270	20250123	150000	28672571	1956	1957	1957	1956	250
271	20250123	145900	28183471	1969	1969	1969	1969	0
272	20250123	145800	28183471	1969	1969	1969	1969	0
273	20250123	145700	28183471	1969	1969	1969	1969	0
274	20250123	145600	28183471	1969	1969	1969	1969	0
275	20250123	145500	28183471	1969	1969	1969	1969	0
276	20250123	145400	28183471	1969	1969	1969	1969	0
277	20250123	145300	28183471	1969	1969	1969	1969	0
278	20250123	145200	28183471	1969	1969	1969	1969	0
279	20250123	145100	28183471	1969	1969	1969	1969	0
280	20250123	145000	28183471	1969	1968	1969	1968	9
281	20250123	144900	28165758	1956	1956	1956	1956	0
282	20250123	144800	28165758	1956	1956	1956	1956	0
283	20250123	144700	28165758	1956	1959	1959	1956	375
284	20250123	144600	27432141	1970	1970	1970	1970	0
285	20250123	144500	27432141	1970	1970	1970	1970	0
286	20250123	144400	27432141	1970	1970	1970	1970	0
287	20250123	144300	27432141	1970	1970	1970	1970	0
288	20250123	144200	27432141	1970	1970	1970	1970	0
289	20250123	144100	27432141	1970	1970	1970	1970	0
290	20250123	144000	27432141	1970	1970	1970	1970	0
291	20250123	143900	27432141	1970	1970	1970	1970	0
292	20250123	143800	27432141	1970	1970	1970	1970	0
293	20250123	143700	27432141	1970	1970	1970	1970	0
294	20250123	143600	27432141	1970	1970	1970	1970	0
295	20250123	143500	27432141	1970	1970	1970	1970	0
296	20250123	143400	27432141	1970	1970	1970	1970	0
297	20250123	143300	27432141	1970	1970	1970	1970	0
298	20250123	143200	27432141	1970	1970	1970	1970	0
299	20250123	143100	27432141	1970	1970	1970	1970	0
300	20250123	143000	27432141	1970	1970	1970	1970	0
301	20250123	142900	27432141	1970	1970	1970	1970	0
302	20250123	142800	27432141	1970	1970	1970	1970	0
303	20250123	142700	27432141	1970	1970	1970	1970	0
304	20250123	142600	27432141	1970	1970	1970	1970	0
305	20250123	142500	27432141	1970	1970	1970	1970	0
306	20250123	142400	27432141	1970	1970	1970	1970	0
307	20250123	142300	27432141	1970	1970	1970	1970	0
308	20250123	142200	27432141	1970	1970	1970	1970	0
309	20250123	142100	27432141	1970	1970	1970	1970	0
310	20250123	142000	27432141	1970	1970	1970	1970	0
311	20250123	141900	27432141	1970	1970	1970	1970	0
312	20250123	141800	27432141	1970	1970	1970	1970	0
313	20250123	141700	27432141	1970	1970	1970	1970	0
314	20250123	141600	27432141	1970	1970	1970	1970	0
315	20250123	141500	27432141	1970	1970	1970	1970	0
316	20250123	141400	27432141	1970	1970	1970	1970	0
317	20250123	141300	27432141	1970	1970	1970	1970	0
318	20250123	141200	27432141	1970	1970	1970	1970	0
319	20250123	141100	27432141	1970	1970	1970	1970	168
320	20250123	141000	27101181	1970	1970	1970	1970	0
321	20250123	140900	27101181	1970	1970	1970	1970	0
322	20250123	140800	27101181	1970	1970	1970	1970	0
323	20250123	140700	27101181	1970	1970	1970	1970	0
324	20250123	140600	27101181	1970	1970	1970	1970	0
325	20250123	140500	27101181	1970	1970	1970	1970	0
326	20250123	140400	27101181	1970	1970	1970	1970	0
327	20250123	140300	27101181	1970	1970	1970	1970	0
328	20250123	140200	27101181	1970	1970	1970	1970	0
329	20250123	140100	27101181	1970	1970	1970	1970	0
330	20250123	140000	27101181	1970	1970	1970	1970	0
331	20250123	135900	27101181	1970	1970	1970	1970	0
332	20250123	135800	27101181	1970	1969	1970	1969	2
333	20250123	135700	27097242	1955	1955	1955	1955	0
334	20250123	135600	27097242	1955	1955	1955	1955	1
335	20250123	135500	27095287	1972	1972	1972	1972	0
336	20250123	135400	27095287	1972	1972	1972	1972	0
337	20250123	135300	27095287	1972	1972	1972	1972	0
338	20250123	135200	27095287	1972	1972	1972	1972	0
339	20250123	135100	27095287	1972	1972	1972	1972	0
340	20250123	135000	27095287	1972	1972	1972	1972	0
341	20250123	134900	27095287	1972	1972	1972	1972	0
342	20250123	134800	27095287	1972	1966	1972	1966	100
343	20250123	134700	26898099	1953	1953	1953	1953	1
344	20250123	134600	26896146	1972	1972	1972	1972	1
345	20250123	134500	26894174	1953	1953	1953	1953	0
346	20250123	134400	26894174	1953	1953	1953	1953	0
347	20250123	134300	26894174	1953	1953	1953	1953	0
348	20250123	134200	26894174	1953	1953	1953	1953	0
349	20250123	134100	26894174	1953	1953	1953	1953	0
350	20250123	134000	26894174	1953	1953	1953	1953	0
351	20250123	133900	26894174	1953	1953	1953	1953	0
352	20250123	133800	26894174	1953	1953	1953	1953	0
353	20250123	133700	26894174	1953	1953	1953	1953	0
354	20250123	133600	26894174	1953	1953	1953	1953	0
355	20250123	133500	26894174	1953	1953	1953	1953	0
356	20250123	133400	26894174	1953	1953	1953	1953	1
357	20250123	133300	26892221	1976	1976	1976	1976	0
358	20250123	133200	26892221	1976	1976	1976	1976	0
359	20250123	133100	26892221	1976	1976	1976	1976	0
360	20250123	133000	26892221	1976	1976	1976	1976	0
361	20250123	132900	26892221	1976	1976	1976	1976	0
362	20250123	132800	26892221	1976	1976	1976	1976	0
363	20250123	132700	26892221	1976	1976	1976	1976	0
364	20250123	132600	26892221	1976	1976	1976	1976	0
365	20250123	132500	26892221	1976	1976	1976	1976	0
366	20250123	132400	26892221	1976	1976	1976	1976	0
367	20250123	132300	26892221	1976	1976	1976	1976	0
368	20250123	132200	26892221	1976	1976	1976	1976	0
369	20250123	132100	26892221	1976	1976	1976	1976	0
370	20250123	132000	26892221	1976	1976	1976	1976	0
371	20250123	131900	26892221	1976	1976	1976	1976	0
372	20250123	131800	26892221	1976	1976	1976	1976	0
373	20250123	131700	26892221	1976	1976	1976	1976	0
374	20250123	131600	26892221	1976	1976	1976	1976	0
375	20250123	131500	26892221	1976	1976	1976	1976	0
376	20250123	131400	26892221	1976	1976	1976	1976	0
377	20250123	131300	26892221	1976	1976	1976	1976	0
378	20250123	131200	26892221	1976	1976	1976	1976	0
379	20250123	131100	26892221	1976	1976	1976	1976	0
380	20250123	131000	26892221	1976	1976	1976	1976	0
381	20250123	130900	26892221	1976	1976	1976	1976	0
382	20250123	130800	26892221	1976	1976	1976	1976	0
383	20250123	130700	26892221	1976	1976	1976	1976	0
384	20250123	130600	26892221	1976	1976	1976	1976	0
385	20250123	130500	26892221	1976	1976	1976	1976	0
386	20250123	130400	26892221	1976	1976	1976	1976	0
387	20250123	130300	26892221	1976	1976	1976	1976	0
388	20250123	130200	26892221	1976	1976	1976	1976	0
389	20250123	130100	26892221	1976	1976	1976	1976	0
390	20250123	130000	26892221	1976	1976	1976	1976	0
391	20250123	125900	26892221	1976	1976	1976	1976	0
392	20250123	125800	26892221	1976	1976	1976	1976	0
393	20250123	125700	26892221	1976	1976	1976	1976	0
394	20250123	125600	26892221	1976	1976	1976	1976	0
395	20250123	125500	26892221	1976	1976	1976	1976	0
396	20250123	125400	26892221	1976	1976	1976	1976	0
397	20250123	125300	26892221	1976	1976	1976	1976	0
398	20250123	125200	26892221	1976	1976	1976	1976	0
399	20250123	125100	26892221	1976	1976	1976	1976	0
400	20250123	125000	26892221	1976	1976	1976	1976	0
401	20250123	124900	26892221	1976	1976	1976	1976	0
402	20250123	124800	26892221	1976	1976	1976	1976	0
403	20250123	124700	26892221	1976	1976	1976	1976	0
404	20250123	124600	26892221	1976	1976	1976	1976	0
405	20250123	124500	26892221	1976	1976	1976	1976	0
406	20250123	124400	26892221	1976	1976	1976	1976	0
407	20250123	124300	26892221	1976	1976	1976	1976	0
408	20250123	124200	26892221	1976	1976	1976	1976	0
409	20250123	124100	26892221	1976	1976	1976	1976	0
410	20250123	124000	26892221	1976	1976	1976	1976	0
411	20250123	123900	26892221	1976	1976	1976	1976	0
412	20250123	123800	26892221	1976	1976	1976	1976	0
413	20250123	123700	26892221	1976	1976	1976	1976	0
414	20250123	123600	26892221	1976	1976	1976	1976	0
415	20250123	123500	26892221	1976	1976	1976	1976	0
416	20250123	123400	26892221	1976	1976	1976	1976	0
417	20250123	123300	26892221	1976	1976	1976	1976	0
418	20250123	123200	26892221	1976	1976	1976	1976	0
419	20250123	123100	26892221	1976	1976	1976	1976	0
420	20250123	123000	26892221	1976	1976	1976	1976	0
421	20250123	122900	26892221	1976	1976	1976	1976	0
422	20250123	122800	26892221	1976	1976	1976	1976	0
423	20250123	122700	26892221	1976	1976	1976	1976	0
424	20250123	122600	26892221	1976	1976	1976	1976	10
425	20250123	122500	26872461	1975	1975	1975	1975	0
426	20250123	122400	26872461	1975	1975	1975	1975	0
427	20250123	122300	26872461	1975	1975	1975	1975	100
428	20250123	122200	26674961	1975	1975	1975	1975	0
429	20250123	122100	26674961	1975	1975	1975	1975	0
430	20250123	122000	26674961	1975	1975	1975	1975	0
431	20250123	121900	26674961	1975	1975	1975	1975	0
432	20250123	121800	26674961	1975	1975	1975	1975	0
433	20250123	121700	26674961	1975	1975	1975	1975	0
434	20250123	121600	26674961	1975	1975	1975	1975	0
435	20250123	121500	26674961	1975	1975	1975	1975	0
436	20250123	121400	26674961	1975	1975	1975	1975	0
437	20250123	121300	26674961	1975	1975	1975	1975	0
438	20250123	121200	26674961	1975	1975	1975	1975	0
439	20250123	121100	26674961	1975	1975	1975	1975	0
440	20250123	121000	26674961	1975	1975	1975	1975	0
441	20250123	120900	26674961	1975	1975	1975	1975	0
442	20250123	120800	26674961	1975	1975	1975	1975	0
443	20250123	120700	26674961	1975	1975	1975	1975	0
444	20250123	120600	26674961	1975	1975	1975	1975	0
445	20250123	120500	26674961	1975	1975	1975	1975	0
446	20250123	120400	26674961	1975	1975	1975	1975	0
447	20250123	120300	26674961	1975	1975	1975	1975	0
448	20250123	120200	26674961	1975	1975	1975	1975	0
449	20250123	120100	26674961	1975	1975	1975	1975	0
450	20250123	120000	26674961	1975	1975	1975	1975	0
451	20250123	115900	26674961	1975	1975	1975	1975	0
452	20250123	115800	26674961	1975	1975	1975	1975	0
453	20250123	115700	26674961	1975	1975	1975	1975	0
454	20250123	115600	26674961	1975	1975	1975	1975	0
455	20250123	115500	26674961	1975	1975	1975	1975	0
456	20250123	115400	26674961	1975	1975	1975	1975	0
457	20250123	115300	26674961	1975	1975	1975	1975	0
458	20250123	115200	26674961	1975	1975	1975	1975	0
459	20250123	115100	26674961	1975	1975	1975	1975	0
460	20250123	115000	26674961	1975	1975	1975	1975	0
461	20250123	114900	26674961	1975	1975	1975	1975	0
462	20250123	114800	26674961	1975	1975	1975	1975	0
463	20250123	114700	26674961	1975	1975	1975	1975	0
464	20250123	114600	26674961	1975	1975	1975	1975	0
465	20250123	114500	26674961	1975	1975	1975	1975	0
466	20250123	114400	26674961	1975	1975	1975	1975	0
467	20250123	114300	26674961	1975	1975	1975	1975	1
468	20250123	114200	26672986	1946	1946	1946	1946	0
469	20250123	114100	26672986	1946	1946	1946	1946	0
470	20250123	114000	26672986	1946	1946	1946	1946	25
471	20250123	113900	26624336	1976	1976	1976	1976	0
472	20250123	113800	26624336	1976	1976	1976	1976	0
473	20250123	113700	26624336	1976	1976	1976	1976	0
474	20250123	113600	26624336	1976	1976	1976	1976	0
475	20250123	113500	26624336	1976	1976	1976	1976	0
476	20250123	113400	26624336	1976	1976	1976	1976	0
477	20250123	113300	26624336	1976	1976	1976	1976	0
478	20250123	113200	26624336	1976	1976	1976	1976	0
479	20250123	113100	26624336	1976	1976	1976	1976	0
480	20250123	113000	26624336	1976	1976	1976	1976	0
481	20250123	112900	26624336	1976	1976	1976	1976	0
482	20250123	112800	26624336	1976	1976	1976	1976	2
483	20250123	112700	26620384	1979	1979	1979	1979	0
484	20250123	112600	26620384	1979	1979	1979	1979	0
485	20250123	112500	26620384	1979	1979	1979	1979	0
486	20250123	112400	26620384	1979	1979	1979	1979	0
487	20250123	112300	26620384	1979	1979	1979	1979	0
488	20250123	112200	26620384	1979	1946	1979	1946	148
489	20250123	112100	26331215	1976	1976	1976	1976	0
490	20250123	112000	26331215	1976	1976	1976	1976	0
491	20250123	111900	26331215	1976	1976	1976	1976	0
492	20250123	111800	26331215	1976	1976	1976	1976	0
493	20250123	111700	26331215	1976	1976	1976	1976	0
494	20250123	111600	26331215	1976	1976	1976	1976	0
495	20250123	111500	26331215	1976	1976	1976	1976	0
496	20250123	111400	26331215	1976	1976	1976	1976	0
497	20250123	111300	26331215	1976	1976	1976	1976	0
498	20250123	111200	26331215	1976	1976	1976	1976	0
499	20250123	111100	26331215	1976	1976	1976	1976	0
500	20250123	111000	26331215	1976	1976	1976	1976	0
501	20250123	110900	26331215	1976	1976	1976	1976	0
502	20250123	110800	26331215	1976	1976	1976	1976	0
503	20250123	110700	26331215	1976	1976	1976	1976	0
504	20250123	110600	26331215	1976	1976	1976	1976	0
505	20250123	110500	26331215	1976	1976	1976	1976	0
506	20250123	110400	26331215	1976	1976	1976	1976	0
507	20250123	110300	26331215	1976	1976	1976	1976	0
508	20250123	110200	26331215	1976	1976	1976	1976	0
509	20250123	110100	26331215	1976	1976	1976	1976	0
510	20250123	110000	26331215	1976	1976	1976	1976	0
511	20250123	105900	26331215	1976	1976	1976	1976	0
512	20250123	105800	26331215	1976	1976	1976	1976	0
513	20250123	105700	26331215	1976	1976	1976	1976	0
514	20250123	105600	26331215	1976	1976	1976	1976	0
515	20250123	105500	26331215	1976	1976	1976	1976	0
516	20250123	105400	26331215	1976	1976	1976	1976	0
517	20250123	105300	26331215	1976	1976	1976	1976	0
518	20250123	105200	26331215	1976	1976	1976	1976	0
519	20250123	105100	26331215	1976	1976	1976	1976	0
520	20250123	105000	26331215	1976	1976	1976	1976	0
521	20250123	104900	26331215	1976	1976	1976	1976	0
522	20250123	104800	26331215	1976	1976	1976	1976	0
523	20250123	104700	26331215	1976	1944	1976	1944	17
524	20250123	104600	26298135	1978	1978	1978	1978	0
525	20250123	104500	26298135	1978	1978	1978	1978	0
526	20250123	104400	26298135	1978	1978	1978	1978	0
527	20250123	104300	26298135	1978	1978	1978	1978	0
528	20250123	104200	26298135	1978	1978	1978	1978	0
529	20250123	104100	26298135	1978	1978	1978	1978	0
530	20250123	104000	26298135	1978	1969	1978	1969	53
531	20250123	103900	26193769	1969	1969	1969	1969	0
532	20250123	103800	26193769	1969	1969	1969	1969	0
533	20250123	103700	26193769	1969	1969	1969	1969	0
534	20250123	103600	26193769	1969	1969	1969	1969	1
535	20250123	103500	26191800	1944	1944	1944	1944	700
536	20250123	103400	24831000	1944	1944	1944	1944	0
537	20250123	103300	24831000	1944	1944	1944	1944	200
538	20250123	103200	24442200	1978	1978	1978	1978	0
539	20250123	103100	24442200	1978	1978	1978	1978	0
540	20250123	103000	24442200	1978	1978	1978	1978	0
541	20250123	102900	24442200	1978	1978	1978	1978	0
542	20250123	102800	24442200	1978	1978	1978	1978	0
543	20250123	102700	24442200	1978	1978	1978	1978	50
544	20250123	102600	24343300	1982	1982	1982	1982	0
545	20250123	102500	24343300	1982	1982	1982	1982	0
546	20250123	102400	24343300	1982	1982	1982	1982	0
547	20250123	102300	24343300	1982	1982	1982	1982	0
548	20250123	102200	24343300	1982	1982	1982	1982	0
549	20250123	102100	24343300	1982	1982	1982	1982	0
550	20250123	102000	24343300	1982	1982	1982	1982	0
551	20250123	101900	24343300	1982	1982	1982	1982	0
552	20250123	101800	24343300	1982	1982	1982	1982	0
553	20250123	101700	24343300	1982	1982	1982	1982	0
554	20250123	101600	24343300	1982	1982	1982	1982	0
555	20250123	101500	24343300	1982	1982	1982	1982	0
556	20250123	101400	24343300	1982	1982	1982	1982	0
557	20250123	101300	24343300	1982	1982	1982	1982	0
558	20250123	101200	24343300	1982	1982	1982	1982	0
559	20250123	101100	24343300	1982	1982	1982	1982	0
560	20250123	101000	24343300	1982	1982	1982	1982	0
561	20250123	100900	24343300	1982	1982	1982	1982	3
562	20250123	100800	24337354	1982	1982	1982	1982	30
563	20250123	100700	24277894	1983	1983	1983	1983	0
564	20250123	100600	24277894	1983	1983	1983	1983	0
565	20250123	100500	24277894	1983	1983	1983	1983	0
566	20250123	100400	24277894	1983	1983	1983	1983	0
567	20250123	100300	24277894	1983	1983	1983	1983	0
568	20250123	100200	24277894	1983	1983	1983	1983	0
569	20250123	100100	24277894	1983	1983	1983	1983	0
570	20250123	100000	24277894	1983	1983	1983	1983	0
571	20250123	095900	24277894	1983	1983	1983	1983	0
572	20250123	095800	24277894	1983	1983	1983	1983	0
573	20250123	095700	24277894	1983	1983	1983	1983	0
574	20250123	095600	24277894	1983	1983	1983	1983	0
575	20250123	095500	24277894	1983	1983	1983	1983	0
576	20250123	095400	24277894	1983	1983	1983	1983	0
577	20250123	095300	24277894	1983	1983	1983	1983	1
578	20250123	095200	24275911	1975	1975	1975	1975	0
579	20250123	095100	24275911	1975	1975	1975	1975	0
580	20250123	095000	24275911	1975	1975	1975	1975	0
581	20250123	094900	24275911	1975	1975	1975	1975	0
582	20250123	094800	24275911	1975	1975	1975	1975	0
583	20250123	094700	24275911	1975	1975	1975	1975	0
584	20250123	094600	24275911	1975	1975	1975	1975	0
585	20250123	094500	24275911	1975	1975	1975	1975	0
586	20250123	094400	24275911	1975	1975	1975	1975	0
587	20250123	094300	24275911	1975	1975	1975	1975	0
588	20250123	094200	24275911	1975	1975	1975	1975	0
589	20250123	094100	24275911	1975	1975	1975	1975	0
590	20250123	094000	24275911	1975	1975	1975	1975	1518
591	20250123	093900	21277861	1975	1975	1975	1975	102
592	20250123	093800	21076411	1985	1985	1985	1985	0
593	20250123	093700	21076411	1985	1985	1985	1985	0
594	20250123	093600	21076411	1985	1985	1985	1985	0
595	20250123	093500	21076411	1985	1985	1985	1985	0
596	20250123	093400	21076411	1985	1985	1985	1985	0
597	20250123	093300	21076411	1985	1979	1985	1979	376
598	20250123	093200	20330826	1945	1939	1945	1936	498
599	20250123	093100	19365748	1941	1941	1941	1941	0
600	20250123	093000	19365748	1941	1941	1941	1941	50
601	20250123	092900	19268698	1950	1950	1950	1950	0
602	20250123	092800	19268698	1950	1950	1950	1950	0
603	20250123	092700	19268698	1950	1950	1950	1950	0
604	20250123	092600	19268698	1950	1950	1950	1950	62
605	20250123	092500	19147798	1960	1963	1963	1960	424
606	20250123	092400	18316046	1964	1964	1964	1964	0
607	20250123	092300	18316046	1964	1964	1964	1964	0
608	20250123	092200	18316046	1964	1964	1964	1964	0
609	20250123	092100	18316046	1964	1964	1964	1964	0
610	20250123	092000	18316046	1964	1964	1964	1964	0
611	20250123	091900	18316046	1964	1964	1964	1964	43
612	20250123	091800	18231594	1964	1964	1964	1964	0
613	20250123	091700	18231594	1964	1964	1964	1964	886
614	20250123	091600	16491490	1964	1964	1964	1964	0
615	20250123	091500	16491490	1964	1964	1964	1964	0
616	20250123	091400	16491490	1964	1964	1964	1964	59
617	20250123	091300	16375614	1983	1983	1983	1983	0
618	20250123	091200	16375614	1983	1983	1983	1983	0
619	20250123	091100	16375614	1983	1983	1983	1983	0
620	20250123	091000	16375614	1983	1983	1983	1983	0
621	20250123	090900	16375614	1983	1975	1983	1966	7598
622	20250123	090800	1434768	1988	1988	1988	1988	0
623	20250123	090700	1434768	1988	1988	1988	1988	0
624	20250123	090600	1434768	1988	1988	1988	1988	1
625	20250123	090500	1432780	1975	1980	1990	1975	200
626	20250123	090400	1037649	1980	1980	1980	1980	1
627	20250123	090300	1035669	1975	1975	1975	1975	0
628	20250123	090200	1035669	1975	1975	1975	1975	1
629	20250123	090100	1033694	1972	1972	1972	1972	255
630	20250123	090000	530834	1980	1966	1980	1966	270