KissMeData/192410/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203600	100839554	1955	1955	1955	1955	1419
3	20250114	203500	100839554	1955	1955	1955	1955	0
4	20250114	203400	100839554	1955	1955	1955	1955	0
5	20250114	203300	100839554	1955	1955	1955	1955	0
6	20250114	203200	100839554	1955	1955	1955	1955	0
7	20250114	203100	100839554	1955	1955	1955	1955	0
8	20250114	203000	100839554	1955	1955	1955	1955	0
9	20250114	202900	100839554	1955	1955	1955	1955	0
10	20250114	202800	100839554	1955	1955	1955	1955	0
11	20250114	202700	100839554	1955	1955	1955	1955	0
12	20250114	202600	100839554	1955	1955	1955	1955	0
13	20250114	202500	100839554	1955	1955	1955	1955	0
14	20250114	202400	100839554	1955	1955	1955	1955	0
15	20250114	202300	100839554	1955	1955	1955	1955	0
16	20250114	202200	100839554	1955	1955	1955	1955	0
17	20250114	202100	100839554	1955	1955	1955	1955	0
18	20250114	202000	100839554	1955	1955	1955	1955	0
19	20250114	201900	100839554	1955	1955	1955	1955	0
20	20250114	201800	100839554	1955	1955	1955	1955	0
21	20250114	201700	100839554	1955	1955	1955	1955	0
22	20250114	201600	100839554	1955	1955	1955	1955	0
23	20250114	201500	100839554	1955	1955	1955	1955	0
24	20250114	201400	100839554	1955	1955	1955	1955	0
25	20250114	201300	100839554	1955	1955	1955	1955	0
26	20250114	201200	100839554	1955	1955	1955	1955	0
27	20250114	201100	100839554	1955	1955	1955	1955	0
28	20250114	201000	100839554	1955	1955	1955	1955	0
29	20250114	200900	100839554	1955	1955	1955	1955	0
30	20250114	200800	100839554	1955	1955	1955	1955	0
31	20250114	200700	100839554	1955	1955	1955	1955	0
32	20250114	200600	100839554	1955	1955	1955	1955	1419
33	20250114	200500	100839554	1955	1955	1955	1955	0
34	20250114	200400	100839554	1955	1955	1955	1955	0
35	20250114	200300	100839554	1955	1955	1955	1955	0
36	20250114	200200	100839554	1955	1955	1955	1955	0
37	20250114	200100	100839554	1955	1955	1955	1955	0
38	20250114	200000	100839554	1955	1955	1955	1955	0
39	20250114	195900	100839554	1955	1955	1955	1955	0
40	20250114	195800	100839554	1955	1955	1955	1955	0
41	20250114	195700	100839554	1955	1955	1955	1955	0
42	20250114	195600	100839554	1955	1955	1955	1955	0
43	20250114	195500	100839554	1955	1955	1955	1955	0
44	20250114	195400	100839554	1955	1955	1955	1955	0
45	20250114	195300	100839554	1955	1955	1955	1955	0
46	20250114	195200	100839554	1955	1955	1955	1955	0
47	20250114	195100	100839554	1955	1955	1955	1955	0
48	20250114	195000	100839554	1955	1955	1955	1955	0
49	20250114	194900	100839554	1955	1955	1955	1955	0
50	20250114	194800	100839554	1955	1955	1955	1955	0
51	20250114	194700	100839554	1955	1955	1955	1955	0
52	20250114	194600	100839554	1955	1955	1955	1955	0
53	20250114	194500	100839554	1955	1955	1955	1955	0
54	20250114	194400	100839554	1955	1955	1955	1955	0
55	20250114	194300	100839554	1955	1955	1955	1955	0
56	20250114	194200	100839554	1955	1955	1955	1955	0
57	20250114	194100	100839554	1955	1955	1955	1955	0
58	20250114	194000	100839554	1955	1955	1955	1955	0
59	20250114	193900	100839554	1955	1955	1955	1955	0
60	20250114	193800	100839554	1955	1955	1955	1955	0
61	20250114	193700	100839554	1955	1955	1955	1955	0
62	20250114	193600	100839554	1955	1955	1955	1955	1419
63	20250114	193500	100839554	1955	1955	1955	1955	0
64	20250114	193400	100839554	1955	1955	1955	1955	0
65	20250114	193300	100839554	1955	1955	1955	1955	0
66	20250114	193200	100839554	1955	1955	1955	1955	0
67	20250114	193100	100839554	1955	1955	1955	1955	0
68	20250114	193000	100839554	1955	1955	1955	1955	0
69	20250114	192900	100839554	1955	1955	1955	1955	0
70	20250114	192800	100839554	1955	1955	1955	1955	0
71	20250114	192700	100839554	1955	1955	1955	1955	0
72	20250114	192600	100839554	1955	1955	1955	1955	0
73	20250114	192500	100839554	1955	1955	1955	1955	0
74	20250114	192400	100839554	1955	1955	1955	1955	0
75	20250114	192300	100839554	1955	1955	1955	1955	0
76	20250114	192200	100839554	1955	1955	1955	1955	0
77	20250114	192100	100839554	1955	1955	1955	1955	0
78	20250114	192000	100839554	1955	1955	1955	1955	0
79	20250114	191900	100839554	1955	1955	1955	1955	0
80	20250114	191800	100839554	1955	1955	1955	1955	0
81	20250114	191700	100839554	1955	1955	1955	1955	0
82	20250114	191600	100839554	1955	1955	1955	1955	0
83	20250114	191500	100839554	1955	1955	1955	1955	0
84	20250114	191400	100839554	1955	1955	1955	1955	0
85	20250114	191300	100839554	1955	1955	1955	1955	0
86	20250114	191200	100839554	1955	1955	1955	1955	0
87	20250114	191100	100839554	1955	1955	1955	1955	0
88	20250114	191000	100839554	1955	1955	1955	1955	0
89	20250114	190900	100839554	1955	1955	1955	1955	0
90	20250114	190800	100839554	1955	1955	1955	1955	0
91	20250114	190700	100839554	1955	1955	1955	1955	0
92	20250114	190600	100839554	1955	1955	1955	1955	1419
93	20250114	190500	100839554	1955	1955	1955	1955	0
94	20250114	190400	100839554	1955	1955	1955	1955	0
95	20250114	190300	100839554	1955	1955	1955	1955	0
96	20250114	190200	100839554	1955	1955	1955	1955	0
97	20250114	190100	100839554	1955	1955	1955	1955	0
98	20250114	190000	100839554	1955	1955	1955	1955	0
99	20250114	185900	100839554	1955	1955	1955	1955	0
100	20250114	185800	100839554	1955	1955	1955	1955	0
101	20250114	185700	100839554	1955	1955	1955	1955	0
102	20250114	185600	100839554	1955	1955	1955	1955	0
103	20250114	185500	100839554	1955	1955	1955	1955	0
104	20250114	185400	100839554	1955	1955	1955	1955	0
105	20250114	185300	100839554	1955	1955	1955	1955	0
106	20250114	185200	100839554	1955	1955	1955	1955	0
107	20250114	185100	100839554	1955	1955	1955	1955	0
108	20250114	185000	100839554	1955	1955	1955	1955	0
109	20250114	184900	100839554	1955	1955	1955	1955	0
110	20250114	184800	100839554	1955	1955	1955	1955	0
111	20250114	184700	100839554	1955	1955	1955	1955	0
112	20250114	184600	100839554	1955	1955	1955	1955	0
113	20250114	184500	100839554	1955	1955	1955	1955	0
114	20250114	184400	100839554	1955	1955	1955	1955	0
115	20250114	184300	100839554	1955	1955	1955	1955	0
116	20250114	184200	100839554	1955	1955	1955	1955	0
117	20250114	184100	100839554	1955	1955	1955	1955	0
118	20250114	184000	100839554	1955	1955	1955	1955	0
119	20250114	183900	100839554	1955	1955	1955	1955	0
120	20250114	183800	100839554	1955	1955	1955	1955	0
121	20250114	183700	100839554	1955	1955	1955	1955	0
122	20250114	183600	100839554	1955	1955	1955	1955	1419
123	20250114	183500	100839554	1955	1955	1955	1955	0
124	20250114	183400	100839554	1955	1955	1955	1955	0
125	20250114	183300	100839554	1955	1955	1955	1955	0
126	20250114	183200	100839554	1955	1955	1955	1955	0
127	20250114	183100	100839554	1955	1955	1955	1955	0
128	20250114	183000	100839554	1955	1955	1955	1955	0
129	20250114	182900	100839554	1955	1955	1955	1955	0
130	20250114	182800	100839554	1955	1955	1955	1955	0
131	20250114	182700	100839554	1955	1955	1955	1955	0
132	20250114	182600	100839554	1955	1955	1955	1955	0
133	20250114	182500	100839554	1955	1955	1955	1955	0
134	20250114	182400	100839554	1955	1955	1955	1955	0
135	20250114	182300	100839554	1955	1955	1955	1955	0
136	20250114	182200	100839554	1955	1955	1955	1955	0
137	20250114	182100	100839554	1955	1955	1955	1955	0
138	20250114	182000	100839554	1955	1955	1955	1955	0
139	20250114	181900	100839554	1955	1955	1955	1955	0
140	20250114	181800	100839554	1955	1955	1955	1955	0
141	20250114	181700	100839554	1955	1955	1955	1955	0
142	20250114	181600	100839554	1955	1955	1955	1955	0
143	20250114	181500	100839554	1955	1955	1955	1955	0
144	20250114	181400	100839554	1955	1955	1955	1955	0
145	20250114	181300	100839554	1955	1955	1955	1955	0
146	20250114	181200	100839554	1955	1955	1955	1955	0
147	20250114	181100	100839554	1955	1955	1955	1955	0
148	20250114	181000	100839554	1955	1955	1955	1955	0
149	20250114	180900	100839554	1955	1955	1955	1955	0
150	20250114	180800	100839554	1955	1955	1955	1955	0
151	20250114	180700	100839554	1955	1955	1955	1955	0
152	20250114	180600	100839554	1955	1955	1955	1955	1419
153	20250114	180500	100839554	1955	1955	1955	1955	0
154	20250114	180400	100839554	1955	1955	1955	1955	0
155	20250114	180300	100839554	1955	1955	1955	1955	0
156	20250114	180200	100839554	1955	1955	1955	1955	0
157	20250114	180100	100839554	1955	1955	1955	1955	0
158	20250114	180000	100839554	1955	1955	1955	1955	0
159	20250114	175900	100839554	1955	1955	1955	1955	0
160	20250114	175800	100839554	1955	1955	1955	1955	0
161	20250114	175700	100839554	1955	1955	1955	1955	0
162	20250114	175600	100839554	1955	1955	1955	1955	0
163	20250114	175500	100839554	1955	1955	1955	1955	0
164	20250114	175400	100839554	1955	1955	1955	1955	0
165	20250114	175300	100839554	1955	1955	1955	1955	0
166	20250114	175200	100839554	1955	1955	1955	1955	0
167	20250114	175100	100839554	1955	1955	1955	1955	0
168	20250114	175000	100839554	1955	1955	1955	1955	0
169	20250114	174900	100839554	1955	1955	1955	1955	0
170	20250114	174800	100839554	1955	1955	1955	1955	0
171	20250114	174700	100839554	1955	1955	1955	1955	0
172	20250114	174600	100839554	1955	1955	1955	1955	0
173	20250114	174500	100839554	1955	1955	1955	1955	0
174	20250114	174400	100839554	1955	1955	1955	1955	0
175	20250114	174300	100839554	1955	1955	1955	1955	0
176	20250114	174200	100839554	1955	1955	1955	1955	0
177	20250114	174100	100839554	1955	1955	1955	1955	0
178	20250114	174000	100839554	1955	1955	1955	1955	0
179	20250114	173900	100839554	1955	1955	1955	1955	0
180	20250114	173800	100839554	1955	1955	1955	1955	0
181	20250114	173700	100839554	1955	1955	1955	1955	0
182	20250114	173600	100839554	1955	1955	1955	1955	1419
183	20250114	173500	100839554	1955	1955	1955	1955	0
184	20250114	173400	100839554	1955	1955	1955	1955	0
185	20250114	173300	100839554	1955	1955	1955	1955	0
186	20250114	173200	100839554	1955	1955	1955	1955	0
187	20250114	173100	100839554	1955	1955	1955	1955	0
188	20250114	173000	100839554	1955	1955	1955	1955	0
189	20250114	172900	100839554	1955	1955	1955	1955	0
190	20250114	172800	100839554	1955	1955	1955	1955	0
191	20250114	172700	100839554	1955	1955	1955	1955	0
192	20250114	172600	100839554	1955	1955	1955	1955	0
193	20250114	172500	100839554	1955	1955	1955	1955	0
194	20250114	172400	100839554	1955	1955	1955	1955	0
195	20250114	172300	100839554	1955	1955	1955	1955	0
196	20250114	172200	100839554	1955	1955	1955	1955	0
197	20250114	172100	100839554	1955	1955	1955	1955	0
198	20250114	172000	100839554	1955	1955	1955	1955	0
199	20250114	171900	100839554	1955	1955	1955	1955	0
200	20250114	171800	100839554	1955	1955	1955	1955	0
201	20250114	171700	100839554	1955	1955	1955	1955	0
202	20250114	171600	100839554	1955	1955	1955	1955	0
203	20250114	171500	100839554	1955	1955	1955	1955	0
204	20250114	171400	100839554	1955	1955	1955	1955	0
205	20250114	171300	100839554	1955	1955	1955	1955	0
206	20250114	171200	100839554	1955	1955	1955	1955	0
207	20250114	171100	100839554	1955	1955	1955	1955	0
208	20250114	171000	100839554	1955	1955	1955	1955	0
209	20250114	170900	100839554	1955	1955	1955	1955	0
210	20250114	170800	100839554	1955	1955	1955	1955	0
211	20250114	170700	100839554	1955	1955	1955	1955	0
212	20250114	170600	100839554	1955	1955	1955	1955	1419
213	20250114	170500	100839554	1955	1955	1955	1955	0
214	20250114	170400	100839554	1955	1955	1955	1955	0
215	20250114	170300	100839554	1955	1955	1955	1955	0
216	20250114	170200	100839554	1955	1955	1955	1955	0
217	20250114	170100	100839554	1955	1955	1955	1955	0
218	20250114	170000	100839554	1955	1955	1955	1955	0
219	20250114	165900	100839554	1955	1955	1955	1955	0
220	20250114	165800	100839554	1955	1955	1955	1955	0
221	20250114	165700	100839554	1955	1955	1955	1955	0
222	20250114	165600	100839554	1955	1955	1955	1955	0
223	20250114	165500	100839554	1955	1955	1955	1955	0
224	20250114	165400	100839554	1955	1955	1955	1955	0
225	20250114	165300	100839554	1955	1955	1955	1955	0
226	20250114	165200	100839554	1955	1955	1955	1955	0
227	20250114	165100	100839554	1955	1955	1955	1955	0
228	20250114	165000	100839554	1955	1955	1955	1955	0
229	20250114	164900	100839554	1955	1955	1955	1955	0
230	20250114	164800	100839554	1955	1955	1955	1955	0
231	20250114	164700	100839554	1955	1955	1955	1955	0
232	20250114	164600	100839554	1955	1955	1955	1955	0
233	20250114	164500	100839554	1955	1955	1955	1955	0
234	20250114	164400	100839554	1955	1955	1955	1955	0
235	20250114	164300	100839554	1955	1955	1955	1955	0
236	20250114	164200	100839554	1955	1955	1955	1955	0
237	20250114	164100	100839554	1955	1955	1955	1955	0
238	20250114	164000	100839554	1955	1955	1955	1955	0
239	20250114	163900	100839554	1955	1955	1955	1955	0
240	20250114	163800	100839554	1955	1955	1955	1955	0
241	20250114	163700	100839554	1955	1955	1955	1955	0
242	20250114	163600	100839554	1955	1955	1955	1955	1419
243	20250114	163500	100839554	1955	1955	1955	1955	0
244	20250114	163400	100839554	1955	1955	1955	1955	0
245	20250114	163300	100839554	1955	1955	1955	1955	0
246	20250114	163200	100839554	1955	1955	1955	1955	0
247	20250114	163100	100839554	1955	1955	1955	1955	0
248	20250114	163000	100839554	1955	1955	1955	1955	0
249	20250114	162900	100839554	1955	1955	1955	1955	0
250	20250114	162800	100839554	1955	1955	1955	1955	0
251	20250114	162700	100839554	1955	1955	1955	1955	0
252	20250114	162600	100839554	1955	1955	1955	1955	0
253	20250114	162500	100839554	1955	1955	1955	1955	0
254	20250114	162400	100839554	1955	1955	1955	1955	0
255	20250114	162300	100839554	1955	1955	1955	1955	0
256	20250114	162200	100839554	1955	1955	1955	1955	0
257	20250114	162100	100839554	1955	1955	1955	1955	0
258	20250114	162000	100839554	1955	1955	1955	1955	0
259	20250114	161900	100839554	1955	1955	1955	1955	0
260	20250114	161800	100839554	1955	1955	1955	1955	0
261	20250114	161700	100839554	1955	1955	1955	1955	0
262	20250114	161600	100839554	1955	1955	1955	1955	0
263	20250114	161500	100839554	1955	1955	1955	1955	0
264	20250114	161400	100839554	1955	1955	1955	1955	0
265	20250114	161300	100839554	1955	1955	1955	1955	0
266	20250114	161200	100839554	1955	1955	1955	1955	0
267	20250114	161100	100839554	1955	1955	1955	1955	0
268	20250114	161000	100839554	1955	1955	1955	1955	0
269	20250114	160900	100839554	1955	1955	1955	1955	0
270	20250114	160800	100839554	1955	1955	1955	1955	0
271	20250114	160700	100839554	1955	1955	1955	1955	0
272	20250114	160600	100839554	1955	1955	1955	1955	1419
273	20250114	160500	100839554	1955	1955	1955	1955	0
274	20250114	160400	100839554	1955	1955	1955	1955	0
275	20250114	160300	100839554	1955	1955	1955	1955	0
276	20250114	160200	100839554	1955	1955	1955	1955	0
277	20250114	160100	100839554	1955	1955	1955	1955	0
278	20250114	160000	100839554	1955	1955	1955	1955	0
279	20250114	155900	100839554	1955	1955	1955	1955	0
280	20250114	155800	100839554	1955	1955	1955	1955	0
281	20250114	155700	100839554	1955	1955	1955	1955	0
282	20250114	155600	100839554	1955	1955	1955	1955	0
283	20250114	155500	100839554	1955	1955	1955	1955	0
284	20250114	155400	100839554	1955	1955	1955	1955	0
285	20250114	155300	100839554	1955	1955	1955	1955	0
286	20250114	155200	100839554	1955	1955	1955	1955	0
287	20250114	155100	100839554	1955	1955	1955	1955	0
288	20250114	155000	100839554	1955	1955	1955	1955	0
289	20250114	154900	100839554	1955	1955	1955	1955	0
290	20250114	154800	100839554	1955	1955	1955	1955	0
291	20250114	154700	100839554	1955	1955	1955	1955	0
292	20250114	154600	100839554	1955	1955	1955	1955	0
293	20250114	154500	100839554	1955	1955	1955	1955	0
294	20250114	154400	100839554	1955	1955	1955	1955	0
295	20250114	154300	100839554	1955	1955	1955	1955	0
296	20250114	154200	100839554	1955	1955	1955	1955	0
297	20250114	154100	100839554	1955	1955	1955	1955	0
298	20250114	154000	100839554	1955	1955	1955	1955	0
299	20250114	153900	100839554	1955	1955	1955	1955	0
300	20250114	153800	100839554	1955	1955	1955	1955	0
301	20250114	153700	100839554	1955	1955	1955	1955	0
302	20250114	153600	100839554	1955	1955	1955	1955	1419
303	20250114	153500	100839554	1955	1955	1955	1955	0
304	20250114	153400	100839554	1955	1955	1955	1955	0
305	20250114	153300	100839554	1955	1955	1955	1955	0
306	20250114	153200	100839554	1955	1955	1955	1955	0
307	20250114	153100	100839554	1955	1955	1955	1955	0
308	20250114	153000	100839554	1955	1955	1955	1955	1419
309	20250114	152900	98065409	1956	1956	1956	1956	0
310	20250114	152800	98065409	1956	1956	1956	1956	0
311	20250114	152700	98065409	1956	1956	1956	1956	0
312	20250114	152600	98065409	1956	1956	1956	1956	0
313	20250114	152500	98065409	1956	1956	1956	1956	0
314	20250114	152400	98065409	1956	1956	1956	1956	0
315	20250114	152300	98065409	1956	1956	1956	1956	0
316	20250114	152200	98065409	1956	1956	1956	1956	0
317	20250114	152100	98065409	1956	1956	1956	1956	0
318	20250114	152000	98065409	1956	1956	1956	1956	0
319	20250114	151900	98065409	1956	1956	1956	1956	2
320	20250114	151800	98061497	1954	1963	1963	1954	10392
321	20250114	151700	77718432	1979	1979	1979	1979	0
322	20250114	151600	77718432	1979	1965	1979	1964	954
323	20250114	151500	75843702	1964	1964	1964	1964	0
324	20250114	151400	75843702	1964	1970	1970	1964	3200
325	20250114	151300	69558657	1970	1970	1970	1970	0
326	20250114	151200	69558657	1970	1973	1973	1970	317
327	20250114	151100	68933517	1973	1973	1973	1973	0
328	20250114	151000	68933517	1973	1973	1973	1973	0
329	20250114	150900	68933517	1973	1973	1973	1973	100
330	20250114	150800	68736217	1985	1985	1985	1985	0
331	20250114	150700	68736217	1985	1985	1985	1985	0
332	20250114	150600	68736217	1985	1985	1985	1985	0
333	20250114	150500	68736217	1985	1985	1985	1985	0
334	20250114	150400	68736217	1985	1985	1985	1985	0
335	20250114	150300	68736217	1985	1985	1985	1985	0
336	20250114	150200	68736217	1985	1985	1985	1985	0
337	20250114	150100	68736217	1985	1985	1985	1985	0
338	20250114	150000	68736217	1985	1985	1985	1985	3
339	20250114	145900	68730262	1985	1985	1985	1985	0
340	20250114	145800	68730262	1985	1985	1985	1985	0
341	20250114	145700	68730262	1985	1985	1985	1985	0
342	20250114	145600	68730262	1985	1984	1985	1984	2
343	20250114	145500	68726293	1973	1973	1973	1973	0
344	20250114	145400	68726293	1973	1973	1973	1973	0
345	20250114	145300	68726293	1973	1973	1973	1973	0
346	20250114	145200	68726293	1973	1973	1973	1973	0
347	20250114	145100	68726293	1973	1973	1973	1973	0
348	20250114	145000	68726293	1973	1973	1973	1973	0
349	20250114	144900	68726293	1973	1983	1984	1973	101
350	20250114	144800	68526489	1984	1984	1984	1984	0
351	20250114	144700	68526489	1984	1984	1984	1984	30
352	20250114	144600	68466969	1984	1984	1984	1984	10
353	20250114	144500	68447129	1984	1984	1984	1984	0
354	20250114	144400	68447129	1984	1984	1984	1984	0
355	20250114	144300	68447129	1984	1984	1984	1984	0
356	20250114	144200	68447129	1984	1984	1984	1984	1
357	20250114	144100	68445145	1973	1973	1973	1973	0
358	20250114	144000	68445145	1973	1973	1973	1973	0
359	20250114	143900	68445145	1973	1973	1973	1973	627
360	20250114	143800	67208074	1972	1972	1972	1972	175
361	20250114	143700	66862974	1972	1972	1972	1972	0
362	20250114	143600	66862974	1972	1972	1972	1972	0
363	20250114	143500	66862974	1972	1972	1972	1972	0
364	20250114	143400	66862974	1972	1972	1972	1972	0
365	20250114	143300	66862974	1972	1972	1972	1972	2
366	20250114	143200	66859030	1973	1973	1973	1973	0
367	20250114	143100	66859030	1973	1973	1973	1973	0
368	20250114	143000	66859030	1973	1973	1973	1973	0
369	20250114	142900	66859030	1973	1973	1973	1973	0
370	20250114	142800	66859030	1973	1973	1973	1973	0
371	20250114	142700	66859030	1973	1973	1973	1973	0
372	20250114	142600	66859030	1973	1973	1973	1973	0
373	20250114	142500	66859030	1973	1973	1973	1973	0
374	20250114	142400	66859030	1973	1973	1973	1973	0
375	20250114	142300	66859030	1973	1973	1973	1973	0
376	20250114	142200	66859030	1973	1973	1973	1973	0
377	20250114	142100	66859030	1973	1973	1973	1973	0
378	20250114	142000	66859030	1973	1973	1973	1973	0
379	20250114	141900	66859030	1973	1973	1973	1973	0
380	20250114	141800	66859030	1973	1973	1973	1973	1
381	20250114	141700	66857057	1973	1973	1973	1973	0
382	20250114	141600	66857057	1973	1973	1973	1973	2
383	20250114	141500	66853111	1973	1973	1973	1973	0
384	20250114	141400	66853111	1973	1973	1973	1973	0
385	20250114	141300	66853111	1973	1973	1973	1973	0
386	20250114	141200	66853111	1973	1973	1973	1973	0
387	20250114	141100	66853111	1973	1973	1973	1973	2
388	20250114	141000	66849165	1973	1973	1973	1973	0
389	20250114	140900	66849165	1973	1973	1973	1973	0
390	20250114	140800	66849165	1973	1973	1973	1973	0
391	20250114	140700	66849165	1973	1973	1973	1973	0
392	20250114	140600	66849165	1973	1973	1973	1973	0
393	20250114	140500	66849165	1973	1973	1973	1973	0
394	20250114	140400	66849165	1973	1973	1973	1973	0
395	20250114	140300	66849165	1973	1973	1973	1973	0
396	20250114	140200	66849165	1973	1973	1973	1973	0
397	20250114	140100	66849165	1973	1973	1973	1973	0
398	20250114	140000	66849165	1973	1973	1973	1973	0
399	20250114	135900	66849165	1973	1973	1973	1973	0
400	20250114	135800	66849165	1973	1973	1973	1973	10
401	20250114	135700	66829435	1973	1973	1973	1973	0
402	20250114	135600	66829435	1973	1973	1973	1973	0
403	20250114	135500	66829435	1973	1973	1973	1973	1
404	20250114	135400	66827462	1960	1960	1960	1960	0
405	20250114	135300	66827462	1960	1960	1960	1960	0
406	20250114	135200	66827462	1960	1960	1960	1960	0
407	20250114	135100	66827462	1960	1960	1960	1960	25
408	20250114	135000	66778462	1960	1960	1960	1960	0
409	20250114	134900	66778462	1960	1960	1960	1960	0
410	20250114	134800	66778462	1960	1960	1960	1960	0
411	20250114	134700	66778462	1960	1960	1960	1960	0
412	20250114	134600	66778462	1960	1960	1960	1960	0
413	20250114	134500	66778462	1960	1960	1960	1960	0
414	20250114	134400	66778462	1960	1960	1960	1960	0
415	20250114	134300	66778462	1960	1960	1960	1960	0
416	20250114	134200	66778462	1960	1960	1960	1960	0
417	20250114	134100	66778462	1960	1968	1968	1960	3063
418	20250114	134000	60769793	1982	1982	1982	1982	0
419	20250114	133900	60769793	1982	1982	1982	1982	0
420	20250114	133800	60769793	1982	1982	1982	1982	252
421	20250114	133700	60270329	1982	1982	1982	1982	0
422	20250114	133600	60270329	1982	1965	1982	1965	718
423	20250114	133500	58859442	1965	1965	1965	1964	4001
424	20250114	133400	50997478	1965	1971	1971	1965	465
425	20250114	133300	50082235	1965	1965	1965	1965	0
426	20250114	133200	50082235	1965	1965	1965	1965	0
427	20250114	133100	50082235	1965	1965	1965	1965	0
428	20250114	133000	50082235	1965	1965	1965	1965	0
429	20250114	132900	50082235	1965	1965	1965	1965	25
430	20250114	132800	50033110	1983	1983	1983	1983	0
431	20250114	132700	50033110	1983	1983	1983	1983	0
432	20250114	132600	50033110	1983	1983	1983	1983	0
433	20250114	132500	50033110	1983	1983	1983	1983	1
434	20250114	132400	50031127	1982	1982	1982	1982	0
435	20250114	132300	50031127	1982	1982	1982	1982	0
436	20250114	132200	50031127	1982	1982	1982	1982	0
437	20250114	132100	50031127	1982	1982	1982	1982	0
438	20250114	132000	50031127	1982	1982	1982	1982	0
439	20250114	131900	50031127	1982	1982	1982	1982	0
440	20250114	131800	50031127	1982	1982	1982	1982	0
441	20250114	131700	50031127	1982	1982	1982	1982	200
442	20250114	131600	49634727	1982	1982	1982	1982	0
443	20250114	131500	49634727	1982	1982	1982	1982	0
444	20250114	131400	49634727	1982	1982	1982	1982	0
445	20250114	131300	49634727	1982	1982	1982	1982	0
446	20250114	131200	49634727	1982	1982	1982	1982	0
447	20250114	131100	49634727	1982	1982	1982	1982	0
448	20250114	131000	49634727	1982	1982	1982	1982	0
449	20250114	130900	49634727	1982	1981	1982	1981	220
450	20250114	130800	49198705	1981	1981	1981	1981	1
451	20250114	130700	49196724	1963	1963	1963	1963	0
452	20250114	130600	49196724	1963	1963	1963	1963	0
453	20250114	130500	49196724	1963	1963	1963	1963	0
454	20250114	130400	49196724	1963	1963	1963	1963	0
455	20250114	130300	49196724	1963	1969	1969	1963	20
456	20250114	130200	49157458	1970	1970	1970	1970	0
457	20250114	130100	49157458	1970	1970	1970	1970	0
458	20250114	130000	49157458	1970	1969	1971	1969	662
459	20250114	125900	47853155	1979	1979	1979	1979	0
460	20250114	125800	47853155	1979	1979	1979	1979	0
461	20250114	125700	47853155	1979	1979	1979	1979	0
462	20250114	125600	47853155	1979	1979	1979	1979	0
463	20250114	125500	47853155	1979	1979	1979	1979	0
464	20250114	125400	47853155	1979	1979	1979	1979	0
465	20250114	125300	47853155	1979	1979	1979	1979	0
466	20250114	125200	47853155	1979	1979	1979	1979	0
467	20250114	125100	47853155	1979	1979	1979	1979	3622
468	20250114	125000	40685217	1979	1979	1979	1979	0
469	20250114	124900	40685217	1979	1979	1979	1979	1
470	20250114	124800	40683238	1962	1962	1962	1962	0
471	20250114	124700	40683238	1962	1962	1962	1962	0
472	20250114	124600	40683238	1962	1962	1962	1962	0
473	20250114	124500	40683238	1962	1962	1962	1962	0
474	20250114	124400	40683238	1962	1962	1962	1962	0
475	20250114	124300	40683238	1962	1962	1962	1962	0
476	20250114	124200	40683238	1962	1962	1962	1962	0
477	20250114	124100	40683238	1962	1965	1965	1962	161
478	20250114	124000	40367112	1967	1967	1967	1967	111
479	20250114	123900	40148775	1988	1988	1988	1988	0
480	20250114	123800	40148775	1988	1988	1988	1988	0
481	20250114	123700	40148775	1988	1988	1988	1988	0
482	20250114	123600	40148775	1988	1988	1988	1988	0
483	20250114	123500	40148775	1988	1988	1988	1988	0
484	20250114	123400	40148775	1988	1988	1988	1988	0
485	20250114	123300	40148775	1988	1988	1988	1988	0
486	20250114	123200	40148775	1988	1988	1988	1988	0
487	20250114	123100	40148775	1988	1988	1988	1988	0
488	20250114	123000	40148775	1988	1988	1988	1988	0
489	20250114	122900	40148775	1988	1988	1988	1988	0
490	20250114	122800	40148775	1988	1988	1988	1988	0
491	20250114	122700	40148775	1988	1988	1988	1988	0
492	20250114	122600	40148775	1988	1988	1988	1988	0
493	20250114	122500	40148775	1988	1988	1988	1988	0
494	20250114	122400	40148775	1988	1988	1988	1988	0
495	20250114	122300	40148775	1988	1988	1988	1988	0
496	20250114	122200	40148775	1988	1988	1988	1988	0
497	20250114	122100	40148775	1988	1988	1988	1988	0
498	20250114	122000	40148775	1988	1988	1988	1988	0
499	20250114	121900	40148775	1988	1988	1988	1988	0
500	20250114	121800	40148775	1988	1988	1988	1988	0
501	20250114	121700	40148775	1988	1988	1988	1988	0
502	20250114	121600	40148775	1988	1988	1988	1988	0
503	20250114	121500	40148775	1988	1988	1988	1988	0
504	20250114	121400	40148775	1988	1988	1988	1988	0
505	20250114	121300	40148775	1988	1988	1988	1988	0
506	20250114	121200	40148775	1988	1988	1988	1988	0
507	20250114	121100	40148775	1988	1988	1988	1988	0
508	20250114	121000	40148775	1988	1988	1988	1988	0
509	20250114	120900	40148775	1988	1988	1988	1988	0
510	20250114	120800	40148775	1988	1988	1988	1988	0
511	20250114	120700	40148775	1988	1988	1988	1988	0
512	20250114	120600	40148775	1988	1988	1988	1988	0
513	20250114	120500	40148775	1988	1988	1988	1988	0
514	20250114	120400	40148775	1988	1988	1988	1988	0
515	20250114	120300	40148775	1988	1988	1988	1988	0
516	20250114	120200	40148775	1988	1988	1988	1988	0
517	20250114	120100	40148775	1988	1988	1988	1988	0
518	20250114	120000	40148775	1988	1988	1988	1988	1
519	20250114	115900	40146787	1965	1966	1966	1965	15
520	20250114	115800	40117302	1965	1990	1990	1965	2
521	20250114	115700	40113347	1990	1990	1990	1990	10
522	20250114	115600	40093447	1990	1990	1990	1990	0
523	20250114	115500	40093447	1990	1976	1990	1976	379
524	20250114	115400	39344459	1976	1976	1976	1976	0
525	20250114	115300	39344459	1976	1976	1976	1976	0
526	20250114	115200	39344459	1976	1976	1976	1976	0
527	20250114	115100	39344459	1976	1976	1976	1976	0
528	20250114	115000	39344459	1976	1976	1976	1976	0
529	20250114	114900	39344459	1976	1976	1976	1976	0
530	20250114	114800	39344459	1976	1976	1976	1976	0
531	20250114	114700	39344459	1976	1976	1976	1976	10
532	20250114	114600	39324699	1976	1976	1976	1976	3
533	20250114	114500	39318771	1976	1976	1976	1976	1
534	20250114	114400	39316795	1962	1962	1962	1962	0
535	20250114	114300	39316795	1962	1962	1962	1962	0
536	20250114	114200	39316795	1962	1976	1976	1962	10000
537	20250114	114100	19649961	1986	1986	1986	1986	0
538	20250114	114000	19649961	1986	1986	1986	1986	0
539	20250114	113900	19649961	1986	1986	1986	1986	0
540	20250114	113800	19649961	1986	1986	1986	1986	0
541	20250114	113700	19649961	1986	1986	1986	1986	0
542	20250114	113600	19649961	1986	1986	1986	1986	0
543	20250114	113500	19649961	1986	1986	1986	1986	0
544	20250114	113400	19649961	1986	1976	1986	1976	16
545	20250114	113300	19618335	1988	1988	1988	1988	0
546	20250114	113200	19618335	1988	1988	1988	1988	0
547	20250114	113100	19618335	1988	1988	1988	1988	0
548	20250114	113000	19618335	1988	1988	1988	1988	0
549	20250114	112900	19618335	1988	1988	1988	1988	0
550	20250114	112800	19618335	1988	1988	1988	1988	0
551	20250114	112700	19618335	1988	1988	1988	1988	0
552	20250114	112600	19618335	1988	1988	1988	1988	0
553	20250114	112500	19618335	1988	1988	1988	1988	0
554	20250114	112400	19618335	1988	1988	1988	1988	0
555	20250114	112300	19618335	1988	1988	1988	1988	1
556	20250114	112200	19616347	1985	1985	1985	1985	0
557	20250114	112100	19616347	1985	1985	1985	1985	1
558	20250114	112000	19614362	1985	1985	1985	1985	1
559	20250114	111900	19612377	1991	1991	1991	1991	0
560	20250114	111800	19612377	1991	1991	1991	1991	0
561	20250114	111700	19612377	1991	1991	1991	1991	0
562	20250114	111600	19612377	1991	1991	1991	1991	0
563	20250114	111500	19612377	1991	1991	1991	1991	0
564	20250114	111400	19612377	1991	1991	1991	1991	0
565	20250114	111300	19612377	1991	1991	1991	1991	0
566	20250114	111200	19612377	1991	1991	1991	1991	2
567	20250114	111100	19608395	1992	1975	1992	1974	422
568	20250114	111000	18775318	1974	1974	1974	1974	0
569	20250114	110900	18775318	1974	1974	1974	1974	0
570	20250114	110800	18775318	1974	1974	1974	1974	0
571	20250114	110700	18775318	1974	1974	1974	1974	0
572	20250114	110600	18775318	1974	1974	1974	1974	0
573	20250114	110500	18775318	1974	1974	1974	1974	0
574	20250114	110400	18775318	1974	1974	1974	1974	0
575	20250114	110300	18775318	1974	1974	1974	1974	0
576	20250114	110200	18775318	1974	1974	1974	1974	14
577	20250114	110100	18747682	1994	1994	1994	1994	0
578	20250114	110000	18747682	1994	1994	1994	1994	0
579	20250114	105900	18747682	1994	1994	1994	1994	0
580	20250114	105800	18747682	1994	1994	1994	1994	0
581	20250114	105700	18747682	1994	1994	1994	1994	0
582	20250114	105600	18747682	1994	1994	1994	1994	0
583	20250114	105500	18747682	1994	1994	1994	1994	0
584	20250114	105400	18747682	1994	1994	1994	1994	0
585	20250114	105300	18747682	1994	1994	1994	1994	10
586	20250114	105200	18727742	1994	1994	1994	1994	0
587	20250114	105100	18727742	1994	1994	1994	1994	0
588	20250114	105000	18727742	1994	1994	1994	1994	0
589	20250114	104900	18727742	1994	1991	1994	1991	3
590	20250114	104800	18721766	1973	1973	1973	1973	0
591	20250114	104700	18721766	1973	1974	1974	1973	5
592	20250114	104600	18711899	1974	1974	1974	1974	0
593	20250114	104500	18711899	1974	1976	1976	1974	200
594	20250114	104400	18317078	1996	1996	1996	1996	0
595	20250114	104300	18317078	1996	1996	1996	1996	0
596	20250114	104200	18317078	1996	1996	1996	1996	0
597	20250114	104100	18317078	1996	1996	1996	1996	0
598	20250114	104000	18317078	1996	1996	1996	1996	0
599	20250114	103900	18317078	1996	1996	1996	1996	0
600	20250114	103800	18317078	1996	1996	1996	1996	0
601	20250114	103700	18317078	1996	1996	1996	1996	0
602	20250114	103600	18317078	1996	1996	1996	1996	0
603	20250114	103500	18317078	1996	1996	1996	1996	0
604	20250114	103400	18317078	1996	1996	1996	1996	0
605	20250114	103300	18317078	1996	1996	1996	1996	0
606	20250114	103200	18317078	1996	1996	1996	1996	2
607	20250114	103100	18313086	1972	1979	1979	1972	985
608	20250114	103000	16366802	1997	1997	1997	1997	0
609	20250114	102900	16366802	1997	1997	1997	1997	0
610	20250114	102800	16366802	1997	1997	1997	1997	0
611	20250114	102700	16366802	1997	1995	1997	1995	220
612	20250114	102600	15927802	1995	1995	1995	1995	490
613	20250114	102500	14950252	1995	1995	1995	1995	0
614	20250114	102400	14950252	1995	1995	1995	1995	0
615	20250114	102300	14950252	1995	1995	1995	1995	0
616	20250114	102200	14950252	1995	1995	1995	1995	0
617	20250114	102100	14950252	1995	1995	1995	1995	1
618	20250114	102000	14948257	1995	1995	1995	1995	0
619	20250114	101900	14948257	1995	1995	1995	1995	1
620	20250114	101800	14946262	1986	1986	1986	1986	0
621	20250114	101700	14946262	1986	1986	1986	1986	0
622	20250114	101600	14946262	1986	1986	1986	1986	0
623	20250114	101500	14946262	1986	1986	1986	1986	0
624	20250114	101400	14946262	1986	1986	1986	1986	0
625	20250114	101300	14946262	1986	1986	1986	1986	0
626	20250114	101200	14946262	1986	1986	1986	1986	0
627	20250114	101100	14946262	1986	1986	1986	1986	0
628	20250114	101000	14946262	1986	1986	1986	1986	0
629	20250114	100900	14946262	1986	1986	1986	1986	0
630	20250114	100800	14946262	1986	1986	1986	1986	0
631	20250114	100700	14946262	1986	1986	1986	1986	2
632	20250114	100600	14942290	1986	1986	1986	1986	2
633	20250114	100500	14938318	1987	1987	1987	1987	1
634	20250114	100400	14936331	1983	1981	1983	1981	549
635	20250114	100300	13848289	1981	1981	1981	1981	1
636	20250114	100200	13846308	1971	1980	1981	1971	164
637	20250114	100100	13522451	1979	1979	1979	1979	2
638	20250114	100000	13518493	1978	1978	1978	1978	0
639	20250114	095900	13518493	1978	1975	1978	1975	1000
640	20250114	095800	11541019	1975	1974	1975	1974	2
641	20250114	095700	11537070	1962	1962	1962	1962	429
642	20250114	095600	10695372	1962	1963	1963	1962	789
643	20250114	095500	9146882	1963	1963	1963	1963	0
644	20250114	095400	9146882	1963	1963	1963	1963	0
645	20250114	095300	9146882	1963	1963	1963	1963	0
646	20250114	095200	9146882	1963	1963	1963	1963	0
647	20250114	095100	9146882	1963	1963	1963	1963	0
648	20250114	095000	9146882	1963	1963	1963	1963	0
649	20250114	094900	9146882	1963	1963	1963	1963	0
650	20250114	094800	9146882	1963	1963	1963	1963	142
651	20250114	094700	8868136	1976	1976	1976	1976	0
652	20250114	094600	8868136	1976	1976	1976	1976	2
653	20250114	094500	8864184	1977	1977	1977	1977	0
654	20250114	094400	8864184	1977	1977	1977	1977	2
655	20250114	094300	8860230	1978	1978	1978	1978	0
656	20250114	094200	8860230	1978	1978	1978	1978	2
657	20250114	094100	8856274	1963	1963	1963	1963	0
658	20250114	094000	8856274	1963	1963	1963	1963	500
659	20250114	093900	7874774	1962	1962	1962	1962	289
660	20250114	093800	7307756	1962	1962	1962	1962	0
661	20250114	093700	7307756	1962	1962	1962	1962	0
662	20250114	093600	7307756	1962	1963	1963	1962	200
663	20250114	093500	6915349	1979	1979	1979	1979	2
664	20250114	093400	6911391	1980	1979	1980	1979	9
665	20250114	093300	6893578	1980	1980	1980	1980	0
666	20250114	093200	6893578	1980	1980	1980	1980	0
667	20250114	093100	6893578	1980	1977	1980	1977	32
668	20250114	093000	6830298	1978	1978	1978	1978	1
669	20250114	092900	6828320	1988	1988	1988	1988	0
670	20250114	092800	6828320	1988	1988	1988	1988	0
671	20250114	092700	6828320	1988	1988	1988	1988	0
672	20250114	092600	6828320	1988	1988	1988	1988	0
673	20250114	092500	6828320	1988	1988	1988	1988	0
674	20250114	092400	6828320	1988	1988	1988	1988	0
675	20250114	092300	6828320	1988	1988	1988	1988	0
676	20250114	092200	6828320	1988	1988	1988	1988	0
677	20250114	092100	6828320	1988	1988	1988	1988	0
678	20250114	092000	6828320	1988	1988	1988	1988	1
679	20250114	091900	6826332	1989	1989	1989	1989	1
680	20250114	091800	6824343	1961	1994	1994	1961	2442
681	20250114	091700	2026851	1994	1994	1994	1994	1
682	20250114	091600	2024857	1966	1966	1966	1966	0
683	20250114	091500	2024857	1966	1966	1966	1966	0
684	20250114	091400	2024857	1966	1966	1966	1966	0
685	20250114	091300	2024857	1966	1966	1966	1966	0
686	20250114	091200	2024857	1966	1966	1966	1966	0
687	20250114	091100	2024857	1966	1966	1966	1966	1
688	20250114	091000	2022891	1993	1993	1993	1993	0
689	20250114	090900	2022891	1993	1993	1993	1993	214
690	20250114	090800	1596389	1993	1993	1993	1993	30
691	20250114	090700	1536599	1993	1993	1993	1993	76
692	20250114	090600	1385131	1996	1996	1996	1996	0
693	20250114	090500	1385131	1996	1984	1996	1984	33
694	20250114	090400	1319647	1996	1995	1996	1995	4
695	20250114	090300	1311666	1996	1996	1996	1996	0
696	20250114	090200	1311666	1996	1996	1996	1996	0
697	20250114	090100	1311666	1996	1996	1996	1996	7
698	20250114	090000	1297694	1990	1997	1997	1990	652