KissMeData/291810/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210700	19911814	1953	1953	1953	1953	7
3	20250123	210600	19911814	1953	1953	1953	1953	0
4	20250123	210500	19911814	1953	1953	1953	1953	0
5	20250123	210400	19911814	1953	1953	1953	1953	0
6	20250123	210300	19911814	1953	1953	1953	1953	0
7	20250123	210200	19911814	1953	1953	1953	1953	0
8	20250123	210100	19911814	1953	1953	1953	1953	0
9	20250123	210000	19911814	1953	1953	1953	1953	0
10	20250123	205900	19911814	1953	1953	1953	1953	0
11	20250123	205800	19911814	1953	1953	1953	1953	0
12	20250123	205700	19911814	1953	1953	1953	1953	0
13	20250123	205600	19911814	1953	1953	1953	1953	0
14	20250123	205500	19911814	1953	1953	1953	1953	0
15	20250123	205400	19911814	1953	1953	1953	1953	0
16	20250123	205300	19911814	1953	1953	1953	1953	0
17	20250123	205200	19911814	1953	1953	1953	1953	0
18	20250123	205100	19911814	1953	1953	1953	1953	0
19	20250123	205000	19911814	1953	1953	1953	1953	0
20	20250123	204900	19911814	1953	1953	1953	1953	0
21	20250123	204800	19911814	1953	1953	1953	1953	0
22	20250123	204700	19911814	1953	1953	1953	1953	0
23	20250123	204600	19911814	1953	1953	1953	1953	0
24	20250123	204500	19911814	1953	1953	1953	1953	0
25	20250123	204400	19911814	1953	1953	1953	1953	0
26	20250123	204300	19911814	1953	1953	1953	1953	0
27	20250123	204200	19911814	1953	1953	1953	1953	0
28	20250123	204100	19911814	1953	1953	1953	1953	0
29	20250123	204000	19911814	1953	1953	1953	1953	0
30	20250123	203900	19911814	1953	1953	1953	1953	0
31	20250123	203800	19911814	1953	1953	1953	1953	0
32	20250123	203700	19911814	1953	1953	1953	1953	7
33	20250123	203600	19911814	1953	1953	1953	1953	0
34	20250123	203500	19911814	1953	1953	1953	1953	0
35	20250123	203400	19911814	1953	1953	1953	1953	0
36	20250123	203300	19911814	1953	1953	1953	1953	0
37	20250123	203200	19911814	1953	1953	1953	1953	0
38	20250123	203100	19911814	1953	1953	1953	1953	0
39	20250123	203000	19911814	1953	1953	1953	1953	0
40	20250123	202900	19911814	1953	1953	1953	1953	0
41	20250123	202800	19911814	1953	1953	1953	1953	0
42	20250123	202700	19911814	1953	1953	1953	1953	0
43	20250123	202600	19911814	1953	1953	1953	1953	0
44	20250123	202500	19911814	1953	1953	1953	1953	0
45	20250123	202400	19911814	1953	1953	1953	1953	0
46	20250123	202300	19911814	1953	1953	1953	1953	0
47	20250123	202200	19911814	1953	1953	1953	1953	0
48	20250123	202100	19911814	1953	1953	1953	1953	0
49	20250123	202000	19911814	1953	1953	1953	1953	0
50	20250123	201900	19911814	1953	1953	1953	1953	0
51	20250123	201800	19911814	1953	1953	1953	1953	0
52	20250123	201700	19911814	1953	1953	1953	1953	0
53	20250123	201600	19911814	1953	1953	1953	1953	0
54	20250123	201500	19911814	1953	1953	1953	1953	0
55	20250123	201400	19911814	1953	1953	1953	1953	0
56	20250123	201300	19911814	1953	1953	1953	1953	0
57	20250123	201200	19911814	1953	1953	1953	1953	0
58	20250123	201100	19911814	1953	1953	1953	1953	0
59	20250123	201000	19911814	1953	1953	1953	1953	0
60	20250123	200900	19911814	1953	1953	1953	1953	0
61	20250123	200800	19911814	1953	1953	1953	1953	0
62	20250123	200700	19911814	1953	1953	1953	1953	7
63	20250123	200600	19911814	1953	1953	1953	1953	0
64	20250123	200500	19911814	1953	1953	1953	1953	0
65	20250123	200400	19911814	1953	1953	1953	1953	0
66	20250123	200300	19911814	1953	1953	1953	1953	0
67	20250123	200200	19911814	1953	1953	1953	1953	0
68	20250123	200100	19911814	1953	1953	1953	1953	0
69	20250123	200000	19911814	1953	1953	1953	1953	0
70	20250123	195900	19911814	1953	1953	1953	1953	0
71	20250123	195800	19911814	1953	1953	1953	1953	0
72	20250123	195700	19911814	1953	1953	1953	1953	0
73	20250123	195600	19911814	1953	1953	1953	1953	0
74	20250123	195500	19911814	1953	1953	1953	1953	0
75	20250123	195400	19911814	1953	1953	1953	1953	0
76	20250123	195300	19911814	1953	1953	1953	1953	0
77	20250123	195200	19911814	1953	1953	1953	1953	0
78	20250123	195100	19911814	1953	1953	1953	1953	0
79	20250123	195000	19911814	1953	1953	1953	1953	0
80	20250123	194900	19911814	1953	1953	1953	1953	0
81	20250123	194800	19911814	1953	1953	1953	1953	0
82	20250123	194700	19911814	1953	1953	1953	1953	0
83	20250123	194600	19911814	1953	1953	1953	1953	0
84	20250123	194500	19911814	1953	1953	1953	1953	0
85	20250123	194400	19911814	1953	1953	1953	1953	0
86	20250123	194300	19911814	1953	1953	1953	1953	0
87	20250123	194200	19911814	1953	1953	1953	1953	0
88	20250123	194100	19911814	1953	1953	1953	1953	0
89	20250123	194000	19911814	1953	1953	1953	1953	0
90	20250123	193900	19911814	1953	1953	1953	1953	0
91	20250123	193800	19911814	1953	1953	1953	1953	0
92	20250123	193700	19911814	1953	1953	1953	1953	7
93	20250123	193600	19911814	1953	1953	1953	1953	0
94	20250123	193500	19911814	1953	1953	1953	1953	0
95	20250123	193400	19911814	1953	1953	1953	1953	0
96	20250123	193300	19911814	1953	1953	1953	1953	0
97	20250123	193200	19911814	1953	1953	1953	1953	0
98	20250123	193100	19911814	1953	1953	1953	1953	0
99	20250123	193000	19911814	1953	1953	1953	1953	0
100	20250123	192900	19911814	1953	1953	1953	1953	0
101	20250123	192800	19911814	1953	1953	1953	1953	0
102	20250123	192700	19911814	1953	1953	1953	1953	0
103	20250123	192600	19911814	1953	1953	1953	1953	0
104	20250123	192500	19911814	1953	1953	1953	1953	0
105	20250123	192400	19911814	1953	1953	1953	1953	0
106	20250123	192300	19911814	1953	1953	1953	1953	0
107	20250123	192200	19911814	1953	1953	1953	1953	0
108	20250123	192100	19911814	1953	1953	1953	1953	0
109	20250123	192000	19911814	1953	1953	1953	1953	0
110	20250123	191900	19911814	1953	1953	1953	1953	0
111	20250123	191800	19911814	1953	1953	1953	1953	0
112	20250123	191700	19911814	1953	1953	1953	1953	0
113	20250123	191600	19911814	1953	1953	1953	1953	0
114	20250123	191500	19911814	1953	1953	1953	1953	0
115	20250123	191400	19911814	1953	1953	1953	1953	0
116	20250123	191300	19911814	1953	1953	1953	1953	0
117	20250123	191200	19911814	1953	1953	1953	1953	0
118	20250123	191100	19911814	1953	1953	1953	1953	0
119	20250123	191000	19911814	1953	1953	1953	1953	0
120	20250123	190900	19911814	1953	1953	1953	1953	0
121	20250123	190800	19911814	1953	1953	1953	1953	0
122	20250123	190700	19911814	1953	1953	1953	1953	7
123	20250123	190600	19911814	1953	1953	1953	1953	0
124	20250123	190500	19911814	1953	1953	1953	1953	0
125	20250123	190400	19911814	1953	1953	1953	1953	0
126	20250123	190300	19911814	1953	1953	1953	1953	0
127	20250123	190200	19911814	1953	1953	1953	1953	0
128	20250123	190100	19911814	1953	1953	1953	1953	0
129	20250123	190000	19911814	1953	1953	1953	1953	0
130	20250123	185900	19911814	1953	1953	1953	1953	0
131	20250123	185800	19911814	1953	1953	1953	1953	0
132	20250123	185700	19911814	1953	1953	1953	1953	0
133	20250123	185600	19911814	1953	1953	1953	1953	0
134	20250123	185500	19911814	1953	1953	1953	1953	0
135	20250123	185400	19911814	1953	1953	1953	1953	0
136	20250123	185300	19911814	1953	1953	1953	1953	0
137	20250123	185200	19911814	1953	1953	1953	1953	0
138	20250123	185100	19911814	1953	1953	1953	1953	0
139	20250123	185000	19911814	1953	1953	1953	1953	0
140	20250123	184900	19911814	1953	1953	1953	1953	0
141	20250123	184800	19911814	1953	1953	1953	1953	0
142	20250123	184700	19911814	1953	1953	1953	1953	0
143	20250123	184600	19911814	1953	1953	1953	1953	0
144	20250123	184500	19911814	1953	1953	1953	1953	0
145	20250123	184400	19911814	1953	1953	1953	1953	0
146	20250123	184300	19911814	1953	1953	1953	1953	0
147	20250123	184200	19911814	1953	1953	1953	1953	0
148	20250123	184100	19911814	1953	1953	1953	1953	0
149	20250123	184000	19911814	1953	1953	1953	1953	0
150	20250123	183900	19911814	1953	1953	1953	1953	0
151	20250123	183800	19911814	1953	1953	1953	1953	0
152	20250123	183700	19911814	1953	1953	1953	1953	7
153	20250123	183600	19911814	1953	1953	1953	1953	0
154	20250123	183500	19911814	1953	1953	1953	1953	0
155	20250123	183400	19911814	1953	1953	1953	1953	0
156	20250123	183300	19911814	1953	1953	1953	1953	0
157	20250123	183200	19911814	1953	1953	1953	1953	0
158	20250123	183100	19911814	1953	1953	1953	1953	0
159	20250123	183000	19911814	1953	1953	1953	1953	0
160	20250123	182900	19911814	1953	1953	1953	1953	0
161	20250123	182800	19911814	1953	1953	1953	1953	0
162	20250123	182700	19911814	1953	1953	1953	1953	0
163	20250123	182600	19911814	1953	1953	1953	1953	0
164	20250123	182500	19911814	1953	1953	1953	1953	0
165	20250123	182400	19911814	1953	1953	1953	1953	0
166	20250123	182300	19911814	1953	1953	1953	1953	0
167	20250123	182200	19911814	1953	1953	1953	1953	0
168	20250123	182100	19911814	1953	1953	1953	1953	0
169	20250123	182000	19911814	1953	1953	1953	1953	0
170	20250123	181900	19911814	1953	1953	1953	1953	0
171	20250123	181800	19911814	1953	1953	1953	1953	0
172	20250123	181700	19911814	1953	1953	1953	1953	0
173	20250123	181600	19911814	1953	1953	1953	1953	0
174	20250123	181500	19911814	1953	1953	1953	1953	0
175	20250123	181400	19911814	1953	1953	1953	1953	0
176	20250123	181300	19911814	1953	1953	1953	1953	0
177	20250123	181200	19911814	1953	1953	1953	1953	0
178	20250123	181100	19911814	1953	1953	1953	1953	0
179	20250123	181000	19911814	1953	1953	1953	1953	0
180	20250123	180900	19911814	1953	1953	1953	1953	0
181	20250123	180800	19911814	1953	1953	1953	1953	0
182	20250123	180700	19911814	1953	1953	1953	1953	7
183	20250123	180600	19911814	1953	1953	1953	1953	0
184	20250123	180500	19911814	1953	1953	1953	1953	0
185	20250123	180400	19911814	1953	1953	1953	1953	0
186	20250123	180300	19911814	1953	1953	1953	1953	0
187	20250123	180200	19911814	1953	1953	1953	1953	0
188	20250123	180100	19911814	1953	1953	1953	1953	0
189	20250123	180000	19911814	1953	1953	1953	1953	0
190	20250123	175900	19911814	1953	1953	1953	1953	0
191	20250123	175800	19911814	1953	1953	1953	1953	0
192	20250123	175700	19911814	1953	1953	1953	1953	0
193	20250123	175600	19911814	1953	1953	1953	1953	0
194	20250123	175500	19911814	1953	1953	1953	1953	0
195	20250123	175400	19911814	1953	1953	1953	1953	0
196	20250123	175300	19911814	1953	1953	1953	1953	0
197	20250123	175200	19911814	1953	1953	1953	1953	0
198	20250123	175100	19911814	1953	1953	1953	1953	0
199	20250123	175000	19911814	1953	1953	1953	1953	0
200	20250123	174900	19911814	1953	1953	1953	1953	0
201	20250123	174800	19911814	1953	1953	1953	1953	0
202	20250123	174700	19911814	1953	1953	1953	1953	0
203	20250123	174600	19911814	1953	1953	1953	1953	0
204	20250123	174500	19911814	1953	1953	1953	1953	0
205	20250123	174400	19911814	1953	1953	1953	1953	0
206	20250123	174300	19911814	1953	1953	1953	1953	0
207	20250123	174200	19911814	1953	1953	1953	1953	0
208	20250123	174100	19911814	1953	1953	1953	1953	0
209	20250123	174000	19911814	1953	1953	1953	1953	0
210	20250123	173900	19911814	1953	1953	1953	1953	0
211	20250123	173800	19911814	1953	1953	1953	1953	0
212	20250123	173700	19911814	1953	1953	1953	1953	7
213	20250123	173600	19911814	1953	1953	1953	1953	0
214	20250123	173500	19911814	1953	1953	1953	1953	0
215	20250123	173400	19911814	1953	1953	1953	1953	0
216	20250123	173300	19911814	1953	1953	1953	1953	0
217	20250123	173200	19911814	1953	1953	1953	1953	0
218	20250123	173100	19911814	1953	1953	1953	1953	0
219	20250123	173000	19911814	1953	1953	1953	1953	0
220	20250123	172900	19911814	1953	1953	1953	1953	0
221	20250123	172800	19911814	1953	1953	1953	1953	0
222	20250123	172700	19911814	1953	1953	1953	1953	0
223	20250123	172600	19911814	1953	1953	1953	1953	0
224	20250123	172500	19911814	1953	1953	1953	1953	0
225	20250123	172400	19911814	1953	1953	1953	1953	0
226	20250123	172300	19911814	1953	1953	1953	1953	0
227	20250123	172200	19911814	1953	1953	1953	1953	0
228	20250123	172100	19911814	1953	1953	1953	1953	0
229	20250123	172000	19911814	1953	1953	1953	1953	0
230	20250123	171900	19911814	1953	1953	1953	1953	0
231	20250123	171800	19911814	1953	1953	1953	1953	0
232	20250123	171700	19911814	1953	1953	1953	1953	0
233	20250123	171600	19911814	1953	1953	1953	1953	0
234	20250123	171500	19911814	1953	1953	1953	1953	0
235	20250123	171400	19911814	1953	1953	1953	1953	0
236	20250123	171300	19911814	1953	1953	1953	1953	0
237	20250123	171200	19911814	1953	1953	1953	1953	0
238	20250123	171100	19911814	1953	1953	1953	1953	0
239	20250123	171000	19911814	1953	1953	1953	1953	0
240	20250123	170900	19911814	1953	1953	1953	1953	0
241	20250123	170800	19911814	1953	1953	1953	1953	0
242	20250123	170700	19911814	1953	1953	1953	1953	7
243	20250123	170600	19911814	1953	1953	1953	1953	0
244	20250123	170500	19911814	1953	1953	1953	1953	0
245	20250123	170400	19911814	1953	1953	1953	1953	0
246	20250123	170300	19911814	1953	1953	1953	1953	0
247	20250123	170200	19911814	1953	1953	1953	1953	0
248	20250123	170100	19911814	1953	1953	1953	1953	0
249	20250123	170000	19911814	1953	1953	1953	1953	0
250	20250123	165900	19911814	1953	1953	1953	1953	0
251	20250123	165800	19911814	1953	1953	1953	1953	0
252	20250123	165700	19911814	1953	1953	1953	1953	0
253	20250123	165600	19911814	1953	1953	1953	1953	0
254	20250123	165500	19911814	1953	1953	1953	1953	0
255	20250123	165400	19911814	1953	1953	1953	1953	0
256	20250123	165300	19911814	1953	1953	1953	1953	0
257	20250123	165200	19911814	1953	1953	1953	1953	0
258	20250123	165100	19911814	1953	1953	1953	1953	0
259	20250123	165000	19911814	1953	1953	1953	1953	0
260	20250123	164900	19911814	1953	1953	1953	1953	0
261	20250123	164800	19911814	1953	1953	1953	1953	0
262	20250123	164700	19911814	1953	1953	1953	1953	0
263	20250123	164600	19911814	1953	1953	1953	1953	0
264	20250123	164500	19911814	1953	1953	1953	1953	0
265	20250123	164400	19911814	1953	1953	1953	1953	0
266	20250123	164300	19911814	1953	1953	1953	1953	0
267	20250123	164200	19911814	1953	1953	1953	1953	0
268	20250123	164100	19911814	1953	1953	1953	1953	0
269	20250123	164000	19911814	1953	1953	1953	1953	0
270	20250123	163900	19911814	1953	1953	1953	1953	0
271	20250123	163800	19911814	1953	1953	1953	1953	0
272	20250123	163700	19911814	1953	1953	1953	1953	7
273	20250123	163600	19911814	1953	1953	1953	1953	0
274	20250123	163500	19911814	1953	1953	1953	1953	0
275	20250123	163400	19911814	1953	1953	1953	1953	0
276	20250123	163300	19911814	1953	1953	1953	1953	0
277	20250123	163200	19911814	1953	1953	1953	1953	0
278	20250123	163100	19911814	1953	1953	1953	1953	0
279	20250123	163000	19911814	1953	1953	1953	1953	0
280	20250123	162900	19911814	1953	1953	1953	1953	0
281	20250123	162800	19911814	1953	1953	1953	1953	0
282	20250123	162700	19911814	1953	1953	1953	1953	0
283	20250123	162600	19911814	1953	1953	1953	1953	0
284	20250123	162500	19911814	1953	1953	1953	1953	0
285	20250123	162400	19911814	1953	1953	1953	1953	0
286	20250123	162300	19911814	1953	1953	1953	1953	0
287	20250123	162200	19911814	1953	1953	1953	1953	0
288	20250123	162100	19911814	1953	1953	1953	1953	0
289	20250123	162000	19911814	1953	1953	1953	1953	0
290	20250123	161900	19911814	1953	1953	1953	1953	0
291	20250123	161800	19911814	1953	1953	1953	1953	0
292	20250123	161700	19911814	1953	1953	1953	1953	0
293	20250123	161600	19911814	1953	1953	1953	1953	0
294	20250123	161500	19911814	1953	1953	1953	1953	0
295	20250123	161400	19911814	1953	1953	1953	1953	0
296	20250123	161300	19911814	1953	1953	1953	1953	0
297	20250123	161200	19911814	1953	1953	1953	1953	0
298	20250123	161100	19911814	1953	1953	1953	1953	0
299	20250123	161000	19911814	1953	1953	1953	1953	0
300	20250123	160900	19911814	1953	1953	1953	1953	0
301	20250123	160800	19911814	1953	1953	1953	1953	0
302	20250123	160700	19911814	1953	1953	1953	1953	7
303	20250123	160600	19911814	1953	1953	1953	1953	0
304	20250123	160500	19911814	1953	1953	1953	1953	0
305	20250123	160400	19911814	1953	1953	1953	1953	0
306	20250123	160300	19911814	1953	1953	1953	1953	0
307	20250123	160200	19911814	1953	1953	1953	1953	0
308	20250123	160100	19911814	1953	1953	1953	1953	0
309	20250123	160000	19911814	1953	1953	1953	1953	0
310	20250123	155900	19911814	1953	1953	1953	1953	0
311	20250123	155800	19911814	1953	1953	1953	1953	0
312	20250123	155700	19911814	1953	1953	1953	1953	0
313	20250123	155600	19911814	1953	1953	1953	1953	0
314	20250123	155500	19911814	1953	1953	1953	1953	0
315	20250123	155400	19911814	1953	1953	1953	1953	0
316	20250123	155300	19911814	1953	1953	1953	1953	0
317	20250123	155200	19911814	1953	1953	1953	1953	0
318	20250123	155100	19911814	1953	1953	1953	1953	0
319	20250123	155000	19911814	1953	1953	1953	1953	0
320	20250123	154900	19911814	1953	1953	1953	1953	0
321	20250123	154800	19911814	1953	1953	1953	1953	0
322	20250123	154700	19911814	1953	1953	1953	1953	0
323	20250123	154600	19911814	1953	1953	1953	1953	0
324	20250123	154500	19911814	1953	1953	1953	1953	0
325	20250123	154400	19911814	1953	1953	1953	1953	0
326	20250123	154300	19911814	1953	1953	1953	1953	0
327	20250123	154200	19911814	1953	1953	1953	1953	0
328	20250123	154100	19911814	1953	1953	1953	1953	0
329	20250123	154000	19911814	1953	1953	1953	1953	0
330	20250123	153900	19911814	1953	1953	1953	1953	0
331	20250123	153800	19911814	1953	1953	1953	1953	0
332	20250123	153700	19911814	1953	1953	1953	1953	7
333	20250123	153600	19911814	1953	1953	1953	1953	0
334	20250123	153500	19911814	1953	1953	1953	1953	0
335	20250123	153400	19911814	1953	1953	1953	1953	0
336	20250123	153300	19911814	1953	1953	1953	1953	0
337	20250123	153200	19911814	1953	1953	1953	1953	0
338	20250123	153100	19911814	1953	1953	1953	1953	0
339	20250123	153000	19911814	1953	1953	1953	1953	7
340	20250123	152900	19898143	1976	1976	1976	1976	0
341	20250123	152800	19898143	1976	1976	1976	1976	0
342	20250123	152700	19898143	1976	1976	1976	1976	0
343	20250123	152600	19898143	1976	1976	1976	1976	0
344	20250123	152500	19898143	1976	1976	1976	1976	0
345	20250123	152400	19898143	1976	1976	1976	1976	0
346	20250123	152300	19898143	1976	1976	1976	1976	0
347	20250123	152200	19898143	1976	1976	1976	1976	0
348	20250123	152100	19898143	1976	1976	1976	1976	0
349	20250123	152000	19898143	1976	1976	1976	1976	0
350	20250123	151900	19898143	1976	1976	1976	1976	0
351	20250123	151800	19898143	1976	1976	1976	1976	0
352	20250123	151700	19898143	1976	1976	1976	1976	0
353	20250123	151600	19898143	1976	1976	1976	1976	0
354	20250123	151500	19898143	1976	1976	1976	1976	100
355	20250123	151400	19700543	1953	1953	1953	1953	0
356	20250123	151300	19700543	1953	1953	1953	1953	0
357	20250123	151200	19700543	1953	1964	1964	1952	899
358	20250123	151100	17937894	1964	1964	1964	1964	0
359	20250123	151000	17937894	1964	1964	1964	1964	0
360	20250123	150900	17937894	1964	1964	1964	1964	0
361	20250123	150800	17937894	1964	1964	1964	1964	0
362	20250123	150700	17937894	1964	1964	1964	1964	0
363	20250123	150600	17937894	1964	1964	1964	1964	0
364	20250123	150500	17937894	1964	1964	1964	1964	0
365	20250123	150400	17937894	1964	1964	1964	1964	0
366	20250123	150300	17937894	1964	1964	1964	1964	0
367	20250123	150200	17937894	1964	1964	1964	1964	0
368	20250123	150100	17937894	1964	1964	1964	1964	0
369	20250123	150000	17937894	1964	1964	1964	1964	0
370	20250123	145900	17937894	1964	1964	1964	1964	20
371	20250123	145800	17898614	1980	1980	1980	1980	0
372	20250123	145700	17898614	1980	1980	1980	1980	0
373	20250123	145600	17898614	1980	1980	1980	1980	0
374	20250123	145500	17898614	1980	1980	1980	1980	0
375	20250123	145400	17898614	1980	1980	1980	1980	0
376	20250123	145300	17898614	1980	1980	1980	1980	0
377	20250123	145200	17898614	1980	1980	1980	1980	0
378	20250123	145100	17898614	1980	1980	1980	1980	0
379	20250123	145000	17898614	1980	1980	1980	1980	0
380	20250123	144900	17898614	1980	1980	1980	1980	0
381	20250123	144800	17898614	1980	1980	1980	1980	0
382	20250123	144700	17898614	1980	1980	1980	1980	0
383	20250123	144600	17898614	1980	1980	1980	1980	0
384	20250123	144500	17898614	1980	1980	1980	1980	0
385	20250123	144400	17898614	1980	1980	1980	1980	0
386	20250123	144300	17898614	1980	1980	1980	1980	0
387	20250123	144200	17898614	1980	1980	1980	1980	0
388	20250123	144100	17898614	1980	1980	1980	1980	0
389	20250123	144000	17898614	1980	1979	1980	1979	7
390	20250123	143900	17884755	1965	1965	1965	1965	50
391	20250123	143800	17786505	1980	1980	1980	1980	0
392	20250123	143700	17786505	1980	1980	1980	1980	0
393	20250123	143600	17786505	1980	1980	1980	1980	0
394	20250123	143500	17786505	1980	1980	1980	1980	0
395	20250123	143400	17786505	1980	1980	1980	1980	0
396	20250123	143300	17786505	1980	1980	1980	1980	0
397	20250123	143200	17786505	1980	1980	1980	1980	0
398	20250123	143100	17786505	1980	1980	1980	1980	0
399	20250123	143000	17786505	1980	1980	1980	1980	0
400	20250123	142900	17786505	1980	1980	1980	1980	0
401	20250123	142800	17786505	1980	1980	1980	1980	0
402	20250123	142700	17786505	1980	1980	1980	1980	0
403	20250123	142600	17786505	1980	1980	1980	1980	0
404	20250123	142500	17786505	1980	1980	1980	1980	0
405	20250123	142400	17786505	1980	1980	1980	1980	0
406	20250123	142300	17786505	1980	1980	1980	1980	0
407	20250123	142200	17786505	1980	1980	1980	1980	0
408	20250123	142100	17786505	1980	1980	1980	1980	0
409	20250123	142000	17786505	1980	1980	1980	1980	0
410	20250123	141900	17786505	1980	1980	1980	1980	0
411	20250123	141800	17786505	1980	1980	1980	1980	0
412	20250123	141700	17786505	1980	1980	1980	1980	0
413	20250123	141600	17786505	1980	1980	1980	1980	0
414	20250123	141500	17786505	1980	1980	1980	1980	0
415	20250123	141400	17786505	1980	1980	1980	1980	0
416	20250123	141300	17786505	1980	1980	1980	1980	0
417	20250123	141200	17786505	1980	1980	1980	1980	0
418	20250123	141100	17786505	1980	1980	1980	1980	1
419	20250123	141000	17784525	1964	1964	1964	1964	0
420	20250123	140900	17784525	1964	1964	1964	1964	0
421	20250123	140800	17784525	1964	1964	1964	1964	0
422	20250123	140700	17784525	1964	1964	1964	1964	0
423	20250123	140600	17784525	1964	1964	1964	1964	0
424	20250123	140500	17784525	1964	1964	1964	1964	0
425	20250123	140400	17784525	1964	1964	1964	1964	0
426	20250123	140300	17784525	1964	1964	1964	1964	0
427	20250123	140200	17784525	1964	1964	1964	1964	0
428	20250123	140100	17784525	1964	1964	1964	1964	0
429	20250123	140000	17784525	1964	1964	1964	1964	0
430	20250123	135900	17784525	1964	1964	1964	1964	0
431	20250123	135800	17784525	1964	1964	1964	1964	0
432	20250123	135700	17784525	1964	1964	1964	1964	0
433	20250123	135600	17784525	1964	1964	1964	1964	0
434	20250123	135500	17784525	1964	1964	1964	1964	0
435	20250123	135400	17784525	1964	1964	1964	1964	0
436	20250123	135300	17784525	1964	1964	1964	1964	0
437	20250123	135200	17784525	1964	1964	1964	1964	0
438	20250123	135100	17784525	1964	1964	1964	1964	0
439	20250123	135000	17784525	1964	1964	1964	1964	0
440	20250123	134900	17784525	1964	1964	1964	1964	0
441	20250123	134800	17784525	1964	1964	1964	1964	0
442	20250123	134700	17784525	1964	1964	1964	1964	0
443	20250123	134600	17784525	1964	1964	1964	1964	0
444	20250123	134500	17784525	1964	1964	1964	1964	0
445	20250123	134400	17784525	1964	1964	1964	1964	0
446	20250123	134300	17784525	1964	1964	1964	1964	0
447	20250123	134200	17784525	1964	1964	1964	1964	0
448	20250123	134100	17784525	1964	1964	1964	1964	0
449	20250123	134000	17784525	1964	1964	1964	1964	0
450	20250123	133900	17784525	1964	1964	1964	1964	0
451	20250123	133800	17784525	1964	1964	1964	1964	0
452	20250123	133700	17784525	1964	1964	1964	1964	0
453	20250123	133600	17784525	1964	1964	1964	1964	0
454	20250123	133500	17784525	1964	1964	1964	1964	0
455	20250123	133400	17784525	1964	1964	1964	1964	0
456	20250123	133300	17784525	1964	1964	1964	1964	0
457	20250123	133200	17784525	1964	1964	1964	1964	0
458	20250123	133100	17784525	1964	1964	1964	1964	0
459	20250123	133000	17784525	1964	1964	1964	1964	0
460	20250123	132900	17784525	1964	1964	1964	1964	0
461	20250123	132800	17784525	1964	1964	1964	1964	0
462	20250123	132700	17784525	1964	1964	1964	1964	0
463	20250123	132600	17784525	1964	1964	1964	1964	0
464	20250123	132500	17784525	1964	1964	1964	1964	0
465	20250123	132400	17784525	1964	1964	1964	1964	0
466	20250123	132300	17784525	1964	1964	1964	1964	0
467	20250123	132200	17784525	1964	1964	1964	1964	0
468	20250123	132100	17784525	1964	1964	1964	1964	0
469	20250123	132000	17784525	1964	1964	1964	1964	0
470	20250123	131900	17784525	1964	1964	1964	1964	0
471	20250123	131800	17784525	1964	1964	1964	1964	0
472	20250123	131700	17784525	1964	1964	1964	1964	0
473	20250123	131600	17784525	1964	1964	1964	1964	0
474	20250123	131500	17784525	1964	1964	1964	1964	11
475	20250123	131400	17762921	1963	1968	1968	1963	505
476	20250123	131300	16769729	1972	1972	1972	1972	45
477	20250123	131200	16680989	1982	1982	1982	1982	0
478	20250123	131100	16680989	1982	1982	1982	1982	0
479	20250123	131000	16680989	1982	1982	1982	1982	0
480	20250123	130900	16680989	1982	1982	1982	1982	0
481	20250123	130800	16680989	1982	1982	1982	1982	307
482	20250123	130700	16072515	1981	1981	1981	1981	0
483	20250123	130600	16072515	1981	1981	1981	1981	243
484	20250123	130500	15591132	1968	1968	1968	1968	0
485	20250123	130400	15591132	1968	1968	1968	1968	0
486	20250123	130300	15591132	1968	1968	1968	1968	0
487	20250123	130200	15591132	1968	1968	1968	1968	0
488	20250123	130100	15591132	1968	1968	1968	1968	2
489	20250123	130000	15587196	1983	1983	1983	1983	0
490	20250123	125900	15587196	1983	1983	1983	1983	0
491	20250123	125800	15587196	1983	1983	1983	1983	0
492	20250123	125700	15587196	1983	1983	1983	1983	0
493	20250123	125600	15587196	1983	1983	1983	1983	0
494	20250123	125500	15587196	1983	1983	1983	1983	0
495	20250123	125400	15587196	1983	1983	1983	1983	0
496	20250123	125300	15587196	1983	1983	1983	1983	0
497	20250123	125200	15587196	1983	1983	1983	1983	0
498	20250123	125100	15587196	1983	1983	1983	1983	0
499	20250123	125000	15587196	1983	1983	1983	1983	0
500	20250123	124900	15587196	1983	1983	1983	1983	0
501	20250123	124800	15587196	1983	1983	1983	1983	0
502	20250123	124700	15587196	1983	1983	1983	1983	0
503	20250123	124600	15587196	1983	1983	1983	1983	0
504	20250123	124500	15587196	1983	1983	1983	1983	0
505	20250123	124400	15587196	1983	1983	1983	1983	0
506	20250123	124300	15587196	1983	1983	1983	1983	0
507	20250123	124200	15587196	1983	1983	1983	1983	0
508	20250123	124100	15587196	1983	1983	1983	1983	0
509	20250123	124000	15587196	1983	1983	1983	1983	0
510	20250123	123900	15587196	1983	1983	1983	1983	3
511	20250123	123800	15581247	1968	1968	1968	1968	0
512	20250123	123700	15581247	1968	1968	1968	1968	0
513	20250123	123600	15581247	1968	1968	1968	1968	0
514	20250123	123500	15581247	1968	1968	1968	1968	1
515	20250123	123400	15579279	1968	1968	1968	1968	0
516	20250123	123300	15579279	1968	1968	1968	1968	0
517	20250123	123200	15579279	1968	1968	1968	1968	0
518	20250123	123100	15579279	1968	1968	1968	1968	0
519	20250123	123000	15579279	1968	1968	1968	1968	0
520	20250123	122900	15579279	1968	1968	1968	1968	0
521	20250123	122800	15579279	1968	1968	1968	1968	0
522	20250123	122700	15579279	1968	1968	1968	1968	0
523	20250123	122600	15579279	1968	1968	1968	1968	0
524	20250123	122500	15579279	1968	1968	1968	1968	142
525	20250123	122400	15299823	1968	1968	1968	1968	0
526	20250123	122300	15299823	1968	1968	1968	1968	0
527	20250123	122200	15299823	1968	1968	1968	1968	0
528	20250123	122100	15299823	1968	1968	1968	1968	0
529	20250123	122000	15299823	1968	1968	1968	1968	0
530	20250123	121900	15299823	1968	1968	1968	1968	0
531	20250123	121800	15299823	1968	1968	1968	1968	0
532	20250123	121700	15299823	1968	1968	1968	1968	0
533	20250123	121600	15299823	1968	1968	1968	1968	0
534	20250123	121500	15299823	1968	1968	1968	1968	0
535	20250123	121400	15299823	1968	1968	1968	1968	0
536	20250123	121300	15299823	1968	1968	1968	1968	0
537	20250123	121200	15299823	1968	1968	1968	1968	1000
538	20250123	121100	13331823	1969	1969	1969	1969	0
539	20250123	121000	13331823	1969	1969	1969	1969	0
540	20250123	120900	13331823	1969	1969	1969	1969	0
541	20250123	120800	13331823	1969	1969	1969	1969	0
542	20250123	120700	13331823	1969	1969	1969	1969	0
543	20250123	120600	13331823	1969	1969	1969	1969	0
544	20250123	120500	13331823	1969	1969	1969	1969	0
545	20250123	120400	13331823	1969	1969	1969	1969	0
546	20250123	120300	13331823	1969	1969	1969	1969	0
547	20250123	120200	13331823	1969	1969	1969	1969	0
548	20250123	120100	13331823	1969	1969	1969	1969	0
549	20250123	120000	13331823	1969	1969	1969	1969	0
550	20250123	115900	13331823	1969	1969	1969	1969	0
551	20250123	115800	13331823	1969	1969	1969	1969	0
552	20250123	115700	13331823	1969	1969	1969	1969	0
553	20250123	115600	13331823	1969	1969	1969	1969	0
554	20250123	115500	13331823	1969	1969	1969	1969	0
555	20250123	115400	13331823	1969	1969	1969	1969	0
556	20250123	115300	13331823	1969	1969	1969	1969	0
557	20250123	115200	13331823	1969	1969	1969	1969	550
558	20250123	115100	12248873	1969	1969	1969	1969	0
559	20250123	115000	12248873	1969	1969	1969	1969	0
560	20250123	114900	12248873	1969	1969	1969	1969	0
561	20250123	114800	12248873	1969	1969	1969	1969	0
562	20250123	114700	12248873	1969	1969	1969	1969	0
563	20250123	114600	12248873	1969	1969	1969	1969	0
564	20250123	114500	12248873	1969	1969	1969	1969	0
565	20250123	114400	12248873	1969	1969	1969	1969	0
566	20250123	114300	12248873	1969	1969	1969	1969	0
567	20250123	114200	12248873	1969	1969	1969	1969	0
568	20250123	114100	12248873	1969	1969	1969	1969	1
569	20250123	114000	12246904	1968	1968	1968	1968	0
570	20250123	113900	12246904	1968	1968	1968	1968	0
571	20250123	113800	12246904	1968	1968	1968	1968	0
572	20250123	113700	12246904	1968	1968	1968	1968	0
573	20250123	113600	12246904	1968	1968	1968	1968	0
574	20250123	113500	12246904	1968	1968	1968	1968	0
575	20250123	113400	12246904	1968	1968	1968	1968	0
576	20250123	113300	12246904	1968	1968	1968	1968	0
577	20250123	113200	12246904	1968	1968	1968	1968	0
578	20250123	113100	12246904	1968	1968	1968	1968	0
579	20250123	113000	12246904	1968	1968	1968	1968	0
580	20250123	112900	12246904	1968	1968	1968	1968	0
581	20250123	112800	12246904	1968	1968	1968	1968	0
582	20250123	112700	12246904	1968	1968	1968	1968	0
583	20250123	112600	12246904	1968	1968	1968	1968	0
584	20250123	112500	12246904	1968	1968	1968	1968	0
585	20250123	112400	12246904	1968	1968	1968	1968	0
586	20250123	112300	12246904	1968	1968	1968	1968	0
587	20250123	112200	12246904	1968	1968	1968	1968	0
588	20250123	112100	12246904	1968	1968	1968	1968	0
589	20250123	112000	12246904	1968	1968	1968	1968	0
590	20250123	111900	12246904	1968	1968	1968	1968	420
591	20250123	111800	11420344	1968	1968	1968	1968	0
592	20250123	111700	11420344	1968	1968	1968	1968	0
593	20250123	111600	11420344	1968	1968	1968	1968	0
594	20250123	111500	11420344	1968	1968	1968	1968	0
595	20250123	111400	11420344	1968	1968	1968	1968	0
596	20250123	111300	11420344	1968	1968	1968	1968	0
597	20250123	111200	11420344	1968	1968	1968	1968	0
598	20250123	111100	11420344	1968	1968	1968	1968	10
599	20250123	111000	11400664	1968	1968	1968	1968	0
600	20250123	110900	11400664	1968	1968	1968	1968	0
601	20250123	110800	11400664	1968	1968	1968	1968	0
602	20250123	110700	11400664	1968	1968	1968	1968	0
603	20250123	110600	11400664	1968	1968	1968	1968	0
604	20250123	110500	11400664	1968	1968	1968	1968	1039
605	20250123	110400	9355912	1968	1968	1968	1968	0
606	20250123	110300	9355912	1968	1968	1968	1968	0
607	20250123	110200	9355912	1968	1968	1968	1968	0
608	20250123	110100	9355912	1968	1968	1968	1968	0
609	20250123	110000	9355912	1968	1968	1968	1968	0
610	20250123	105900	9355912	1968	1968	1968	1968	0
611	20250123	105800	9355912	1968	1968	1968	1968	0
612	20250123	105700	9355912	1968	1969	1969	1968	250
613	20250123	105600	8863869	1966	1966	1966	1966	0
614	20250123	105500	8863869	1966	1966	1966	1966	0
615	20250123	105400	8863869	1966	1966	1966	1966	0
616	20250123	105300	8863869	1966	1966	1966	1966	0
617	20250123	105200	8863869	1966	1966	1966	1966	0
618	20250123	105100	8863869	1966	1966	1966	1966	0
619	20250123	105000	8863869	1966	1966	1966	1966	0
620	20250123	104900	8863869	1966	1966	1966	1966	0
621	20250123	104800	8863869	1966	1966	1966	1966	0
622	20250123	104700	8863869	1966	1966	1966	1966	0
623	20250123	104600	8863869	1966	1966	1966	1966	0
624	20250123	104500	8863869	1966	1966	1966	1966	0
625	20250123	104400	8863869	1966	1966	1966	1966	0
626	20250123	104300	8863869	1966	1966	1966	1966	0
627	20250123	104200	8863869	1966	1966	1966	1966	0
628	20250123	104100	8863869	1966	1966	1966	1966	0
629	20250123	104000	8863869	1966	1966	1966	1966	0
630	20250123	103900	8863869	1966	1966	1966	1966	0
631	20250123	103800	8863869	1966	1966	1966	1966	0
632	20250123	103700	8863869	1966	1966	1966	1966	0
633	20250123	103600	8863869	1966	1966	1966	1966	0
634	20250123	103500	8863869	1966	1966	1966	1966	0
635	20250123	103400	8863869	1966	1966	1966	1966	0
636	20250123	103300	8863869	1966	1966	1966	1966	0
637	20250123	103200	8863869	1966	1966	1966	1966	0
638	20250123	103100	8863869	1966	1966	1966	1966	0
639	20250123	103000	8863869	1966	1966	1966	1966	0
640	20250123	102900	8863869	1966	1966	1966	1966	0
641	20250123	102800	8863869	1966	1966	1966	1966	0
642	20250123	102700	8863869	1966	1973	1973	1965	69
643	20250123	102600	8728204	1973	1973	1973	1973	5
644	20250123	102500	8718339	1986	1986	1986	1986	0
645	20250123	102400	8718339	1986	1986	1986	1986	50
646	20250123	102300	8619039	1987	1987	1987	1987	0
647	20250123	102200	8619039	1987	1987	1987	1987	50
648	20250123	102100	8519689	1988	1988	1988	1988	0
649	20250123	102000	8519689	1988	1988	1988	1988	0
650	20250123	101900	8519689	1988	1988	1988	1988	50
651	20250123	101800	8420289	1989	1989	1989	1989	0
652	20250123	101700	8420289	1989	1989	1989	1989	50
653	20250123	101600	8320839	1990	1990	1990	1990	100
654	20250123	101500	8121839	1990	1991	1991	1990	210
655	20250123	101400	7703789	1992	1992	1992	1992	0
656	20250123	101300	7703789	1992	1992	1992	1992	0
657	20250123	101200	7703789	1992	1992	1992	1992	0
658	20250123	101100	7703789	1992	1992	1992	1992	0
659	20250123	101000	7703789	1992	1992	1992	1992	0
660	20250123	100900	7703789	1992	1992	1992	1992	0
661	20250123	100800	7703789	1992	1992	1992	1992	0
662	20250123	100700	7703789	1992	1992	1992	1992	0
663	20250123	100600	7703789	1992	1992	1992	1992	0
664	20250123	100500	7703789	1992	1992	1992	1992	113
665	20250123	100400	7478693	1992	1992	1992	1992	0
666	20250123	100300	7478693	1992	1992	1992	1992	0
667	20250123	100200	7478693	1992	1992	1992	1992	0
668	20250123	100100	7478693	1992	1992	1992	1992	60
669	20250123	100000	7359173	1992	1992	1992	1992	0
670	20250123	095900	7359173	1992	1992	1992	1992	500
671	20250123	095800	6363173	1992	1992	1992	1992	30
672	20250123	095700	6303413	1992	1992	1992	1992	0
673	20250123	095600	6303413	1992	1992	1992	1992	30
674	20250123	095500	6243653	1992	1992	1992	1992	459
675	20250123	095400	5329325	1992	1992	1992	1992	0
676	20250123	095300	5329325	1992	1992	1992	1992	0
677	20250123	095200	5329325	1992	1992	1992	1992	100
678	20250123	095100	5130125	1992	1992	1992	1992	150
679	20250123	095000	4831325	1992	1992	1992	1992	50
680	20250123	094900	4731725	1993	1993	1993	1993	0
681	20250123	094800	4731725	1993	1993	1993	1993	1
682	20250123	094700	4729732	1993	1993	1993	1993	0
683	20250123	094600	4729732	1993	1993	1993	1993	0
684	20250123	094500	4729732	1993	1993	1993	1993	3
685	20250123	094400	4723753	1993	1993	1993	1993	1
686	20250123	094300	4721760	1993	1993	1993	1993	36
687	20250123	094200	4650012	1993	1993	1993	1993	0
688	20250123	094100	4650012	1993	1993	1993	1993	0
689	20250123	094000	4650012	1993	1993	1993	1993	0
690	20250123	093900	4650012	1993	1993	1993	1993	384
691	20250123	093800	3884700	1993	1993	1993	1993	0
692	20250123	093700	3884700	1993	1993	1993	1993	0
693	20250123	093600	3884700	1993	1993	1993	1993	0
694	20250123	093500	3884700	1993	1993	1993	1993	0
695	20250123	093400	3884700	1993	1993	1993	1993	501
696	20250123	093300	2886207	1993	1994	1994	1993	694
697	20250123	093200	1503042	1994	1994	1994	1994	0
698	20250123	093100	1503042	1994	1994	1994	1994	0
699	20250123	093000	1503042	1994	1994	1994	1994	0
700	20250123	092900	1503042	1994	1994	1994	1994	0
701	20250123	092800	1503042	1994	1994	1994	1994	0
702	20250123	092700	1503042	1994	1994	1994	1994	0
703	20250123	092600	1503042	1994	1994	1994	1994	0
704	20250123	092500	1503042	1994	1994	1994	1994	0
705	20250123	092400	1503042	1994	1994	1994	1994	0
706	20250123	092300	1503042	1994	1994	1994	1994	0
707	20250123	092200	1503042	1994	1994	1994	1994	1
708	20250123	092100	1501048	1994	1994	1994	1994	0
709	20250123	092000	1501048	1994	1994	1994	1994	0
710	20250123	091900	1501048	1994	1994	1994	1994	0
711	20250123	091800	1501048	1994	1994	1994	1994	0
712	20250123	091700	1501048	1994	1994	1994	1994	185
713	20250123	091600	1132158	1995	1995	1995	1995	0
714	20250123	091500	1132158	1995	1995	1995	1995	1
715	20250123	091400	1130163	1995	1995	1995	1995	100
716	20250123	091300	930663	1995	1995	1995	1995	0
717	20250123	091200	930663	1995	1995	1995	1995	185
718	20250123	091100	561588	1995	1995	1995	1995	0
719	20250123	091000	561588	1995	1995	1995	1995	0
720	20250123	090900	561588	1995	1995	1995	1995	0
721	20250123	090800	561588	1995	1995	1995	1995	0
722	20250123	090700	561588	1995	1995	1995	1995	0
723	20250123	090600	561588	1995	1995	1995	1995	36
724	20250123	090500	489768	1995	1995	1995	1995	18
725	20250123	090400	453858	1995	1995	1995	1995	0
726	20250123	090300	453858	1995	1994	1995	1994	25
727	20250123	090200	403993	2000	2000	2000	2000	200
728	20250123	090100	3993	2000	2000	2000	2000	1
729	20250123	090000	1993	1993	1993	1993	1993	1