KissMeData/060310/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194100	175587450	1948	1948	1948	1948	1476
3	20250110	194000	175587450	1948	1948	1948	1948	0
4	20250110	193900	175587450	1948	1948	1948	1948	0
5	20250110	193800	175587450	1948	1948	1948	1948	0
6	20250110	193700	175587450	1948	1948	1948	1948	0
7	20250110	193600	175587450	1948	1948	1948	1948	0
8	20250110	193500	175587450	1948	1948	1948	1948	0
9	20250110	193400	175587450	1948	1948	1948	1948	0
10	20250110	193300	175587450	1948	1948	1948	1948	0
11	20250110	193200	175587450	1948	1948	1948	1948	0
12	20250110	193100	175587450	1948	1948	1948	1948	0
13	20250110	193000	175587450	1948	1948	1948	1948	0
14	20250110	192900	175587450	1948	1948	1948	1948	0
15	20250110	192800	175587450	1948	1948	1948	1948	0
16	20250110	192700	175587450	1948	1948	1948	1948	0
17	20250110	192600	175587450	1948	1948	1948	1948	0
18	20250110	192500	175587450	1948	1948	1948	1948	0
19	20250110	192400	175587450	1948	1948	1948	1948	0
20	20250110	192300	175587450	1948	1948	1948	1948	0
21	20250110	192200	175587450	1948	1948	1948	1948	0
22	20250110	192100	175587450	1948	1948	1948	1948	0
23	20250110	192000	175587450	1948	1948	1948	1948	0
24	20250110	191900	175587450	1948	1948	1948	1948	0
25	20250110	191800	175587450	1948	1948	1948	1948	0
26	20250110	191700	175587450	1948	1948	1948	1948	0
27	20250110	191600	175587450	1948	1948	1948	1948	0
28	20250110	191500	175587450	1948	1948	1948	1948	0
29	20250110	191400	175587450	1948	1948	1948	1948	0
30	20250110	191300	175587450	1948	1948	1948	1948	0
31	20250110	191200	175587450	1948	1948	1948	1948	0
32	20250110	191100	175587450	1948	1948	1948	1948	1476
33	20250110	191000	175587450	1948	1948	1948	1948	0
34	20250110	190900	175587450	1948	1948	1948	1948	0
35	20250110	190800	175587450	1948	1948	1948	1948	0
36	20250110	190700	175587450	1948	1948	1948	1948	0
37	20250110	190600	175587450	1948	1948	1948	1948	0
38	20250110	190500	175587450	1948	1948	1948	1948	0
39	20250110	190400	175587450	1948	1948	1948	1948	0
40	20250110	190300	175587450	1948	1948	1948	1948	0
41	20250110	190200	175587450	1948	1948	1948	1948	0
42	20250110	190100	175587450	1948	1948	1948	1948	0
43	20250110	190000	175587450	1948	1948	1948	1948	0
44	20250110	185900	175587450	1948	1948	1948	1948	0
45	20250110	185800	175587450	1948	1948	1948	1948	0
46	20250110	185700	175587450	1948	1948	1948	1948	0
47	20250110	185600	175587450	1948	1948	1948	1948	0
48	20250110	185500	175587450	1948	1948	1948	1948	0
49	20250110	185400	175587450	1948	1948	1948	1948	0
50	20250110	185300	175587450	1948	1948	1948	1948	0
51	20250110	185200	175587450	1948	1948	1948	1948	0
52	20250110	185100	175587450	1948	1948	1948	1948	0
53	20250110	185000	175587450	1948	1948	1948	1948	0
54	20250110	184900	175587450	1948	1948	1948	1948	0
55	20250110	184800	175587450	1948	1948	1948	1948	0
56	20250110	184700	175587450	1948	1948	1948	1948	0
57	20250110	184600	175587450	1948	1948	1948	1948	0
58	20250110	184500	175587450	1948	1948	1948	1948	0
59	20250110	184400	175587450	1948	1948	1948	1948	0
60	20250110	184300	175587450	1948	1948	1948	1948	0
61	20250110	184200	175587450	1948	1948	1948	1948	0
62	20250110	184100	175587450	1948	1948	1948	1948	1476
63	20250110	184000	175587450	1948	1948	1948	1948	0
64	20250110	183900	175587450	1948	1948	1948	1948	0
65	20250110	183800	175587450	1948	1948	1948	1948	0
66	20250110	183700	175587450	1948	1948	1948	1948	0
67	20250110	183600	175587450	1948	1948	1948	1948	0
68	20250110	183500	175587450	1948	1948	1948	1948	0
69	20250110	183400	175587450	1948	1948	1948	1948	0
70	20250110	183300	175587450	1948	1948	1948	1948	0
71	20250110	183200	175587450	1948	1948	1948	1948	0
72	20250110	183100	175587450	1948	1948	1948	1948	0
73	20250110	183000	175587450	1948	1948	1948	1948	0
74	20250110	182900	175587450	1948	1948	1948	1948	0
75	20250110	182800	175587450	1948	1948	1948	1948	0
76	20250110	182700	175587450	1948	1948	1948	1948	0
77	20250110	182600	175587450	1948	1948	1948	1948	0
78	20250110	182500	175587450	1948	1948	1948	1948	0
79	20250110	182400	175587450	1948	1948	1948	1948	0
80	20250110	182300	175587450	1948	1948	1948	1948	0
81	20250110	182200	175587450	1948	1948	1948	1948	0
82	20250110	182100	175587450	1948	1948	1948	1948	0
83	20250110	182000	175587450	1948	1948	1948	1948	0
84	20250110	181900	175587450	1948	1948	1948	1948	0
85	20250110	181800	175587450	1948	1948	1948	1948	0
86	20250110	181700	175587450	1948	1948	1948	1948	0
87	20250110	181600	175587450	1948	1948	1948	1948	0
88	20250110	181500	175587450	1948	1948	1948	1948	0
89	20250110	181400	175587450	1948	1948	1948	1948	0
90	20250110	181300	175587450	1948	1948	1948	1948	0
91	20250110	181200	175587450	1948	1948	1948	1948	0
92	20250110	181100	175587450	1948	1948	1948	1948	1476
93	20250110	181000	175587450	1948	1948	1948	1948	0
94	20250110	180900	175587450	1948	1948	1948	1948	0
95	20250110	180800	175587450	1948	1948	1948	1948	0
96	20250110	180700	175587450	1948	1948	1948	1948	0
97	20250110	180600	175587450	1948	1948	1948	1948	0
98	20250110	180500	175587450	1948	1948	1948	1948	0
99	20250110	180400	175587450	1948	1948	1948	1948	0
100	20250110	180300	175587450	1948	1948	1948	1948	0
101	20250110	180200	175587450	1948	1948	1948	1948	0
102	20250110	180100	175587450	1948	1948	1948	1948	0
103	20250110	180000	175587450	1948	1948	1948	1948	0
104	20250110	175900	175587450	1948	1948	1948	1948	0
105	20250110	175800	175587450	1948	1948	1948	1948	0
106	20250110	175700	175587450	1948	1948	1948	1948	0
107	20250110	175600	175587450	1948	1948	1948	1948	0
108	20250110	175500	175587450	1948	1948	1948	1948	0
109	20250110	175400	175587450	1948	1948	1948	1948	0
110	20250110	175300	175587450	1948	1948	1948	1948	0
111	20250110	175200	175587450	1948	1948	1948	1948	0
112	20250110	175100	175587450	1948	1948	1948	1948	0
113	20250110	175000	175587450	1948	1948	1948	1948	0
114	20250110	174900	175587450	1948	1948	1948	1948	0
115	20250110	174800	175587450	1948	1948	1948	1948	0
116	20250110	174700	175587450	1948	1948	1948	1948	0
117	20250110	174600	175587450	1948	1948	1948	1948	0
118	20250110	174500	175587450	1948	1948	1948	1948	0
119	20250110	174400	175587450	1948	1948	1948	1948	0
120	20250110	174300	175587450	1948	1948	1948	1948	0
121	20250110	174200	175587450	1948	1948	1948	1948	0
122	20250110	174100	175587450	1948	1948	1948	1948	1476
123	20250110	174000	175587450	1948	1948	1948	1948	0
124	20250110	173900	175587450	1948	1948	1948	1948	0
125	20250110	173800	175587450	1948	1948	1948	1948	0
126	20250110	173700	175587450	1948	1948	1948	1948	0
127	20250110	173600	175587450	1948	1948	1948	1948	0
128	20250110	173500	175587450	1948	1948	1948	1948	0
129	20250110	173400	175587450	1948	1948	1948	1948	0
130	20250110	173300	175587450	1948	1948	1948	1948	0
131	20250110	173200	175587450	1948	1948	1948	1948	0
132	20250110	173100	175587450	1948	1948	1948	1948	0
133	20250110	173000	175587450	1948	1948	1948	1948	0
134	20250110	172900	175587450	1948	1948	1948	1948	0
135	20250110	172800	175587450	1948	1948	1948	1948	0
136	20250110	172700	175587450	1948	1948	1948	1948	0
137	20250110	172600	175587450	1948	1948	1948	1948	0
138	20250110	172500	175587450	1948	1948	1948	1948	0
139	20250110	172400	175587450	1948	1948	1948	1948	0
140	20250110	172300	175587450	1948	1948	1948	1948	0
141	20250110	172200	175587450	1948	1948	1948	1948	0
142	20250110	172100	175587450	1948	1948	1948	1948	0
143	20250110	172000	175587450	1948	1948	1948	1948	0
144	20250110	171900	175587450	1948	1948	1948	1948	0
145	20250110	171800	175587450	1948	1948	1948	1948	0
146	20250110	171700	175587450	1948	1948	1948	1948	0
147	20250110	171600	175587450	1948	1948	1948	1948	0
148	20250110	171500	175587450	1948	1948	1948	1948	0
149	20250110	171400	175587450	1948	1948	1948	1948	0
150	20250110	171300	175587450	1948	1948	1948	1948	0
151	20250110	171200	175587450	1948	1948	1948	1948	0
152	20250110	171100	175587450	1948	1948	1948	1948	1476
153	20250110	171000	175587450	1948	1948	1948	1948	0
154	20250110	170900	175587450	1948	1948	1948	1948	0
155	20250110	170800	175587450	1948	1948	1948	1948	0
156	20250110	170700	175587450	1948	1948	1948	1948	0
157	20250110	170600	175587450	1948	1948	1948	1948	0
158	20250110	170500	175587450	1948	1948	1948	1948	0
159	20250110	170400	175587450	1948	1948	1948	1948	0
160	20250110	170300	175587450	1948	1948	1948	1948	0
161	20250110	170200	175587450	1948	1948	1948	1948	0
162	20250110	170100	175587450	1948	1948	1948	1948	0
163	20250110	170000	175587450	1948	1948	1948	1948	0
164	20250110	165900	175587450	1948	1948	1948	1948	0
165	20250110	165800	175587450	1948	1948	1948	1948	0
166	20250110	165700	175587450	1948	1948	1948	1948	0
167	20250110	165600	175587450	1948	1948	1948	1948	0
168	20250110	165500	175587450	1948	1948	1948	1948	0
169	20250110	165400	175587450	1948	1948	1948	1948	0
170	20250110	165300	175587450	1948	1948	1948	1948	0
171	20250110	165200	175587450	1948	1948	1948	1948	0
172	20250110	165100	175587450	1948	1948	1948	1948	0
173	20250110	165000	175587450	1948	1948	1948	1948	0
174	20250110	164900	175587450	1948	1948	1948	1948	0
175	20250110	164800	175587450	1948	1948	1948	1948	0
176	20250110	164700	175587450	1948	1948	1948	1948	0
177	20250110	164600	175587450	1948	1948	1948	1948	0
178	20250110	164500	175587450	1948	1948	1948	1948	0
179	20250110	164400	175587450	1948	1948	1948	1948	0
180	20250110	164300	175587450	1948	1948	1948	1948	0
181	20250110	164200	175587450	1948	1948	1948	1948	0
182	20250110	164100	175587450	1948	1948	1948	1948	1476
183	20250110	164000	175587450	1948	1948	1948	1948	0
184	20250110	163900	175587450	1948	1948	1948	1948	0
185	20250110	163800	175587450	1948	1948	1948	1948	0
186	20250110	163700	175587450	1948	1948	1948	1948	0
187	20250110	163600	175587450	1948	1948	1948	1948	0
188	20250110	163500	175587450	1948	1948	1948	1948	0
189	20250110	163400	175587450	1948	1948	1948	1948	0
190	20250110	163300	175587450	1948	1948	1948	1948	0
191	20250110	163200	175587450	1948	1948	1948	1948	0
192	20250110	163100	175587450	1948	1948	1948	1948	0
193	20250110	163000	175587450	1948	1948	1948	1948	0
194	20250110	162900	175587450	1948	1948	1948	1948	0
195	20250110	162800	175587450	1948	1948	1948	1948	0
196	20250110	162700	175587450	1948	1948	1948	1948	0
197	20250110	162600	175587450	1948	1948	1948	1948	0
198	20250110	162500	175587450	1948	1948	1948	1948	0
199	20250110	162400	175587450	1948	1948	1948	1948	0
200	20250110	162300	175587450	1948	1948	1948	1948	0
201	20250110	162200	175587450	1948	1948	1948	1948	0
202	20250110	162100	175587450	1948	1948	1948	1948	0
203	20250110	162000	175587450	1948	1948	1948	1948	0
204	20250110	161900	175587450	1948	1948	1948	1948	0
205	20250110	161800	175587450	1948	1948	1948	1948	0
206	20250110	161700	175587450	1948	1948	1948	1948	0
207	20250110	161600	175587450	1948	1948	1948	1948	0
208	20250110	161500	175587450	1948	1948	1948	1948	0
209	20250110	161400	175587450	1948	1948	1948	1948	0
210	20250110	161300	175587450	1948	1948	1948	1948	0
211	20250110	161200	175587450	1948	1948	1948	1948	0
212	20250110	161100	175587450	1948	1948	1948	1948	1476
213	20250110	161000	175587450	1948	1948	1948	1948	0
214	20250110	160900	175587450	1948	1948	1948	1948	0
215	20250110	160800	175587450	1948	1948	1948	1948	0
216	20250110	160700	175587450	1948	1948	1948	1948	0
217	20250110	160600	175587450	1948	1948	1948	1948	0
218	20250110	160500	175587450	1948	1948	1948	1948	0
219	20250110	160400	175587450	1948	1948	1948	1948	0
220	20250110	160300	175587450	1948	1948	1948	1948	0
221	20250110	160200	175587450	1948	1948	1948	1948	0
222	20250110	160100	175587450	1948	1948	1948	1948	0
223	20250110	160000	175587450	1948	1948	1948	1948	0
224	20250110	155900	175587450	1948	1948	1948	1948	0
225	20250110	155800	175587450	1948	1948	1948	1948	0
226	20250110	155700	175587450	1948	1948	1948	1948	0
227	20250110	155600	175587450	1948	1948	1948	1948	0
228	20250110	155500	175587450	1948	1948	1948	1948	0
229	20250110	155400	175587450	1948	1948	1948	1948	0
230	20250110	155300	175587450	1948	1948	1948	1948	0
231	20250110	155200	175587450	1948	1948	1948	1948	0
232	20250110	155100	175587450	1948	1948	1948	1948	0
233	20250110	155000	175587450	1948	1948	1948	1948	0
234	20250110	154900	175587450	1948	1948	1948	1948	0
235	20250110	154800	175587450	1948	1948	1948	1948	0
236	20250110	154700	175587450	1948	1948	1948	1948	0
237	20250110	154600	175587450	1948	1948	1948	1948	0
238	20250110	154500	175587450	1948	1948	1948	1948	0
239	20250110	154400	175587450	1948	1948	1948	1948	0
240	20250110	154300	175587450	1948	1948	1948	1948	0
241	20250110	154200	175587450	1948	1948	1948	1948	0
242	20250110	154100	175587450	1948	1948	1948	1948	1476
243	20250110	154000	175587450	1948	1948	1948	1948	0
244	20250110	153900	175587450	1948	1948	1948	1948	0
245	20250110	153800	175587450	1948	1948	1948	1948	0
246	20250110	153700	175587450	1948	1948	1948	1948	0
247	20250110	153600	175587450	1948	1948	1948	1948	0
248	20250110	153500	175587450	1948	1948	1948	1948	0
249	20250110	153400	175587450	1948	1948	1948	1948	0
250	20250110	153300	175587450	1948	1948	1948	1948	0
251	20250110	153200	175587450	1948	1948	1948	1948	0
252	20250110	153100	175587450	1948	1948	1948	1948	0
253	20250110	153000	175587450	1948	1948	1948	1948	1476
254	20250110	152900	172712202	1959	1959	1959	1959	0
255	20250110	152800	172712202	1959	1959	1959	1959	0
256	20250110	152700	172712202	1959	1959	1959	1959	0
257	20250110	152600	172712202	1959	1959	1959	1959	0
258	20250110	152500	172712202	1959	1959	1959	1959	0
259	20250110	152400	172712202	1959	1959	1959	1959	0
260	20250110	152300	172712202	1959	1959	1959	1959	0
261	20250110	152200	172712202	1959	1959	1959	1959	0
262	20250110	152100	172712202	1959	1959	1959	1959	0
263	20250110	152000	172712202	1959	1959	1959	1959	0
264	20250110	151900	172712202	1959	1960	1960	1959	348
265	20250110	151800	172030308	1961	1960	1961	1960	376
266	20250110	151700	171293072	1960	1960	1960	1960	366
267	20250110	151600	170575712	1960	1960	1960	1960	377
268	20250110	151500	169836792	1960	1959	1960	1959	171
269	20250110	151400	169501802	1960	1960	1960	1960	198
270	20250110	151300	169113722	1960	1960	1960	1960	0
271	20250110	151200	169113722	1960	1960	1960	1960	0
272	20250110	151100	169113722	1960	1951	1961	1951	322
273	20250110	151000	168484321	1951	1951	1951	1951	0
274	20250110	150900	168484321	1951	1951	1951	1951	42
275	20250110	150800	168402379	1961	1961	1961	1961	0
276	20250110	150700	168402379	1961	1961	1961	1961	10
277	20250110	150600	168382769	1962	1961	1962	1961	130
278	20250110	150500	168127819	1961	1961	1961	1961	30
279	20250110	150400	168068989	1950	1961	1961	1950	259
280	20250110	150300	167563884	1950	1950	1950	1950	1
281	20250110	150200	167561934	1950	1951	1951	1950	2680
282	20250110	150100	162334879	1951	1951	1951	1951	646
283	20250110	150000	161074533	1952	1953	1953	1952	1192
284	20250110	145900	158746907	1953	1953	1953	1953	1420
285	20250110	145800	155973647	1962	1962	1962	1962	262
286	20250110	145700	155459603	1963	1963	1963	1963	0
287	20250110	145600	155459603	1963	1963	1963	1963	0
288	20250110	145500	155459603	1963	1963	1963	1963	0
289	20250110	145400	155459603	1963	1963	1963	1963	354
290	20250110	145300	154764701	1962	1953	1962	1953	76
291	20250110	145200	154615598	1954	1954	1954	1954	1
292	20250110	145100	154613644	1963	1963	1963	1963	1
293	20250110	145000	154611681	1954	1964	1964	1954	352
294	20250110	144900	153920363	1964	1963	1964	1963	127
295	20250110	144800	153671035	1952	1952	1952	1952	0
296	20250110	144700	153671035	1952	1953	1965	1952	166
297	20250110	144600	153346829	1953	1960	1960	1953	700
298	20250110	144500	151976302	1966	1966	1966	1966	0
299	20250110	144400	151976302	1966	1966	1966	1966	0
300	20250110	144300	151976302	1966	1966	1966	1966	391
301	20250110	144200	151207596	1966	1966	1966	1966	50
302	20250110	144100	151109296	1966	1966	1966	1966	1
303	20250110	144000	151107330	1960	1961	1961	1960	53
304	20250110	143900	151003449	1966	1966	1966	1966	452
305	20250110	143800	150114817	1965	1965	1965	1965	73
306	20250110	143700	149971372	1965	1965	1965	1965	100
307	20250110	143600	149774872	1965	1965	1965	1965	0
308	20250110	143500	149774872	1965	1965	1965	1965	476
309	20250110	143400	148839532	1965	1965	1965	1965	0
310	20250110	143300	148839532	1965	1965	1965	1965	352
311	20250110	143200	148147852	1965	1965	1965	1965	0
312	20250110	143100	148147852	1965	1964	1965	1964	2
313	20250110	143000	148143923	1964	1964	1964	1964	0
314	20250110	142900	148143923	1964	1964	1964	1964	0
315	20250110	142800	148143923	1964	1964	1964	1964	21
316	20250110	142700	148102679	1964	1964	1964	1964	0
317	20250110	142600	148102679	1964	1964	1964	1964	183
318	20250110	142500	147743267	1964	1962	1964	1962	201
319	20250110	142400	147348903	1960	1960	1960	1960	782
320	20250110	142300	145816183	1960	1960	1960	1960	0
321	20250110	142200	145816183	1960	1960	1960	1960	0
322	20250110	142100	145816183	1960	1960	1960	1960	18
323	20250110	142000	145780903	1960	1959	1960	1959	136
324	20250110	141900	145514477	1959	1959	1959	1959	440
325	20250110	141800	144652517	1959	1959	1959	1959	3
326	20250110	141700	144646640	1959	1959	1959	1959	30
327	20250110	141600	144587870	1959	1958	1959	1958	240
328	20250110	141500	144117949	1958	1958	1958	1958	0
329	20250110	141400	144117949	1958	1958	1958	1958	6
330	20250110	141300	144106201	1958	1958	1958	1958	0
331	20250110	141200	144106201	1958	1958	1958	1958	315
332	20250110	141100	143489431	1958	1958	1958	1958	0
333	20250110	141000	143489431	1958	1958	1958	1958	0
334	20250110	140900	143489431	1958	1958	1958	1958	4
335	20250110	140800	143481599	1958	1958	1958	1958	0
336	20250110	140700	143481599	1958	1958	1958	1958	443
337	20250110	140600	142614205	1958	1958	1958	1958	0
338	20250110	140500	142614205	1958	1957	1958	1957	337
339	20250110	140400	141954695	1957	1957	1957	1957	0
340	20250110	140300	141954695	1957	1957	1957	1957	0
341	20250110	140200	141954695	1957	1957	1957	1957	0
342	20250110	140100	141954695	1957	1957	1957	1957	459
343	20250110	140000	141056432	1957	1957	1957	1957	672
344	20250110	135900	139741328	1957	1957	1957	1957	0
345	20250110	135800	139741328	1957	1957	1957	1957	0
346	20250110	135700	139741328	1957	1957	1957	1957	369
347	20250110	135600	139019195	1957	1957	1957	1957	0
348	20250110	135500	139019195	1957	1957	1957	1957	0
349	20250110	135400	139019195	1957	1956	1957	1956	82
350	20250110	135300	138858801	1956	1956	1956	1956	10
351	20250110	135200	138839241	1956	1956	1956	1956	4
352	20250110	135100	138831417	1956	1956	1956	1956	260
353	20250110	135000	138322857	1956	1956	1956	1956	0
354	20250110	134900	138322857	1956	1956	1956	1956	0
355	20250110	134800	138322857	1956	1956	1956	1956	260
356	20250110	134700	137814297	1956	1956	1956	1956	411
357	20250110	134600	137010381	1956	1956	1956	1956	52
358	20250110	134500	136908669	1954	1954	1954	1954	0
359	20250110	134400	136908669	1954	1954	1954	1954	0
360	20250110	134300	136908669	1954	1954	1954	1954	287
361	20250110	134200	136347871	1953	1953	1953	1953	0
362	20250110	134100	136347871	1953	1953	1953	1953	200
363	20250110	134000	135957271	1952	1952	1952	1952	100
364	20250110	133900	135762071	1944	1944	1944	1944	0
365	20250110	133800	135762071	1944	1944	1944	1944	0
366	20250110	133700	135762071	1944	1944	1954	1944	502
367	20250110	133600	134783443	1954	1954	1954	1954	15
368	20250110	133500	134754133	1954	1954	1954	1954	0
369	20250110	133400	134754133	1954	1954	1954	1954	0
370	20250110	133300	134754133	1954	1954	1954	1954	426
371	20250110	133200	133921729	1954	1954	1954	1954	0
372	20250110	133100	133921729	1954	1954	1954	1954	0
373	20250110	133000	133921729	1954	1954	1954	1954	1
374	20250110	132900	133919775	1953	1953	1953	1953	491
375	20250110	132800	132960852	1953	1953	1953	1953	471
376	20250110	132700	132040989	1952	1952	1952	1952	0
377	20250110	132600	132040989	1952	1952	1952	1952	0
378	20250110	132500	132040989	1952	1952	1952	1952	0
379	20250110	132400	132040989	1952	1952	1952	1952	0
380	20250110	132300	132040989	1952	1952	1952	1952	9
381	20250110	132200	132023421	1953	1953	1953	1953	0
382	20250110	132100	132023421	1953	1953	1953	1953	0
383	20250110	132000	132023421	1953	1953	1953	1953	0
384	20250110	131900	132023421	1953	1953	1953	1953	0
385	20250110	131800	132023421	1953	1953	1953	1953	0
386	20250110	131700	132023421	1953	1953	1953	1953	0
387	20250110	131600	132023421	1953	1953	1953	1953	1
388	20250110	131500	132021468	1941	1941	1941	1941	0
389	20250110	131400	132021468	1941	1941	1941	1941	0
390	20250110	131300	132021468	1941	1944	1944	1941	2413
391	20250110	131200	127333914	1953	1953	1953	1953	419
392	20250110	131100	126515607	1954	1954	1954	1954	0
393	20250110	131000	126515607	1954	1954	1954	1954	0
394	20250110	130900	126515607	1954	1954	1954	1954	0
395	20250110	130800	126515607	1954	1954	1954	1954	0
396	20250110	130700	126515607	1954	1954	1954	1954	0
397	20250110	130600	126515607	1954	1954	1954	1954	0
398	20250110	130500	126515607	1954	1954	1954	1954	0
399	20250110	130400	126515607	1954	1954	1954	1954	0
400	20250110	130300	126515607	1954	1954	1954	1954	0
401	20250110	130200	126515607	1954	1954	1954	1954	0
402	20250110	130100	126515607	1954	1954	1954	1954	0
403	20250110	130000	126515607	1954	1951	1954	1951	87
404	20250110	125900	126345867	1951	1950	1951	1943	7608
405	20250110	125800	111546834	1950	1950	1950	1950	0
406	20250110	125700	111546834	1950	1950	1950	1950	200
407	20250110	125600	111156834	1957	1957	1957	1957	327
408	20250110	125500	110516895	1957	1957	1957	1957	50
409	20250110	125400	110419045	1957	1957	1957	1957	50
410	20250110	125300	110321195	1956	1956	1956	1956	359
411	20250110	125200	109618991	1955	1955	1955	1955	62
412	20250110	125100	109497781	1955	1955	1955	1955	2
413	20250110	125000	109493871	1955	1955	1955	1955	1
414	20250110	124900	109491916	1955	1955	1955	1955	405
415	20250110	124800	108700141	1955	1955	1955	1955	0
416	20250110	124700	108700141	1955	1955	1955	1955	0
417	20250110	124600	108700141	1955	1955	1955	1955	0
418	20250110	124500	108700141	1955	1955	1955	1955	0
419	20250110	124400	108700141	1955	1950	1955	1950	2
420	20250110	124300	108696236	1955	1955	1955	1955	2
421	20250110	124200	108692326	1955	1955	1955	1955	31
422	20250110	124100	108631721	1955	1955	1955	1955	94
423	20250110	124000	108447951	1955	1955	1955	1955	0
424	20250110	123900	108447951	1955	1955	1955	1955	135
425	20250110	123800	108184026	1955	1955	1955	1955	0
426	20250110	123700	108184026	1955	1955	1955	1955	0
427	20250110	123600	108184026	1955	1955	1955	1955	1
428	20250110	123500	108182071	1950	1950	1950	1950	0
429	20250110	123400	108182071	1950	1950	1950	1950	165
430	20250110	123300	107860321	1955	1955	1955	1955	0
431	20250110	123200	107860321	1955	1955	1955	1955	0
432	20250110	123100	107860321	1955	1955	1955	1955	1
433	20250110	123000	107858366	1950	1950	1950	1950	3
434	20250110	122900	107852516	1947	1955	1955	1947	2100
435	20250110	122800	103763016	1955	1955	1955	1955	0
436	20250110	122700	103763016	1955	1955	1955	1955	0
437	20250110	122600	103763016	1955	1955	1955	1955	127
438	20250110	122500	103514731	1955	1955	1955	1955	0
439	20250110	122400	103514731	1955	1955	1955	1955	0
440	20250110	122300	103514731	1955	1955	1955	1955	0
441	20250110	122200	103514731	1955	1955	1955	1955	48
442	20250110	122100	103420891	1955	1955	1955	1955	100
443	20250110	122000	103225391	1955	1955	1955	1955	0
444	20250110	121900	103225391	1955	1955	1955	1955	0
445	20250110	121800	103225391	1955	1955	1955	1955	0
446	20250110	121700	103225391	1955	1955	1955	1955	0
447	20250110	121600	103225391	1955	1955	1955	1955	0
448	20250110	121500	103225391	1955	1955	1955	1955	0
449	20250110	121400	103225391	1955	1955	1955	1955	2
450	20250110	121300	103221481	1948	1948	1948	1948	0
451	20250110	121200	103221481	1948	1948	1948	1948	0
452	20250110	121100	103221481	1948	1948	1948	1948	0
453	20250110	121000	103221481	1948	1948	1948	1948	0
454	20250110	120900	103221481	1948	1948	1948	1948	0
455	20250110	120800	103221481	1948	1948	1948	1948	0
456	20250110	120700	103221481	1948	1948	1948	1948	0
457	20250110	120600	103221481	1948	1948	1948	1948	0
458	20250110	120500	103221481	1948	1948	1948	1948	0
459	20250110	120400	103221481	1948	1946	1948	1945	741
460	20250110	120300	101780158	1948	1948	1948	1948	0
461	20250110	120200	101780158	1948	1948	1948	1946	561
462	20250110	120100	100687808	1956	1956	1956	1956	0
463	20250110	120000	100687808	1956	1956	1956	1956	0
464	20250110	115900	100687808	1956	1956	1956	1956	0
465	20250110	115800	100687808	1956	1956	1956	1956	0
466	20250110	115700	100687808	1956	1956	1956	1956	0
467	20250110	115600	100687808	1956	1956	1956	1956	49
468	20250110	115500	100591964	1956	1956	1956	1956	0
469	20250110	115400	100591964	1956	1956	1956	1956	0
470	20250110	115300	100591964	1956	1956	1956	1956	0
471	20250110	115200	100591964	1956	1956	1956	1956	0
472	20250110	115100	100591964	1956	1956	1956	1956	1
473	20250110	115000	100590008	1956	1956	1956	1956	0
474	20250110	114900	100590008	1956	1956	1956	1956	0
475	20250110	114800	100590008	1956	1956	1956	1946	129
476	20250110	114700	100338954	1957	1957	1957	1957	0
477	20250110	114600	100338954	1957	1957	1957	1957	0
478	20250110	114500	100338954	1957	1957	1957	1957	0
479	20250110	114400	100338954	1957	1957	1957	1957	0
480	20250110	114300	100338954	1957	1954	1958	1954	15028
481	20250110	114200	70915506	1954	1954	1954	1954	0
482	20250110	114100	70915506	1954	1954	1954	1954	0
483	20250110	114000	70915506	1954	1954	1954	1954	0
484	20250110	113900	70915506	1954	1954	1954	1954	0
485	20250110	113800	70915506	1954	1954	1954	1954	520
486	20250110	113700	69899426	1954	1954	1954	1954	15
487	20250110	113600	69870116	1954	1954	1954	1954	0
488	20250110	113500	69870116	1954	1954	1954	1954	0
489	20250110	113400	69870116	1954	1954	1954	1954	0
490	20250110	113300	69870116	1954	1954	1954	1954	0
491	20250110	113200	69870116	1954	1954	1954	1954	0
492	20250110	113100	69870116	1954	1954	1954	1954	0
493	20250110	113000	69870116	1954	1954	1954	1954	0
494	20250110	112900	69870116	1954	1954	1954	1954	4
495	20250110	112800	69862300	1954	1954	1954	1954	0
496	20250110	112700	69862300	1954	1945	1954	1945	136
497	20250110	112600	69597771	1954	1954	1954	1954	0
498	20250110	112500	69597771	1954	1954	1954	1954	0
499	20250110	112400	69597771	1954	1954	1954	1954	0
500	20250110	112300	69597771	1954	1954	1954	1954	0
501	20250110	112200	69597771	1954	1949	1954	1945	19
502	20250110	112100	69560783	1954	1954	1954	1954	0
503	20250110	112000	69560783	1954	1954	1954	1954	0
504	20250110	111900	69560783	1954	1954	1954	1954	0
505	20250110	111800	69560783	1954	1954	1954	1954	0
506	20250110	111700	69560783	1954	1954	1954	1954	0
507	20250110	111600	69560783	1954	1954	1954	1954	3
508	20250110	111500	69554921	1945	1954	1954	1945	3
509	20250110	111400	69549068	1954	1954	1954	1954	1
510	20250110	111300	69547114	1946	1946	1946	1946	30
511	20250110	111200	69488734	1954	1954	1954	1954	1
512	20250110	111100	69486780	1954	1954	1954	1954	0
513	20250110	111000	69486780	1954	1954	1954	1954	0
514	20250110	110900	69486780	1954	1954	1954	1954	0
515	20250110	110800	69486780	1954	1946	1954	1946	2
516	20250110	110700	69482880	1954	1954	1954	1954	0
517	20250110	110600	69482880	1954	1954	1954	1954	0
518	20250110	110500	69482880	1954	1954	1954	1954	0
519	20250110	110400	69482880	1954	1954	1954	1954	0
520	20250110	110300	69482880	1954	1945	1954	1945	93
521	20250110	110200	69301968	1954	1954	1954	1954	1
522	20250110	110100	69300014	1950	1954	1954	1950	501
523	20250110	110000	68323060	1945	1947	1954	1945	6927
524	20250110	105900	54843995	1947	1947	1947	1947	12
525	20250110	105800	54820631	1954	1954	1954	1954	0
526	20250110	105700	54820631	1954	1954	1954	1954	0
527	20250110	105600	54820631	1954	1954	1954	1954	0
528	20250110	105500	54820631	1954	1954	1954	1954	0
529	20250110	105400	54820631	1954	1948	1954	1947	19
530	20250110	105300	54783616	1954	1954	1954	1954	1
531	20250110	105200	54781662	1947	1947	1947	1947	478
532	20250110	105100	53850996	1947	1947	1947	1947	1008
533	20250110	105000	51888420	1947	1947	1947	1947	0
534	20250110	104900	51888420	1947	1947	1947	1947	0
535	20250110	104800	51888420	1947	1947	1947	1947	0
536	20250110	104700	51888420	1947	1947	1947	1947	1206
537	20250110	104600	49540338	1958	1958	1958	1958	0
538	20250110	104500	49540338	1958	1958	1958	1958	0
539	20250110	104400	49540338	1958	1958	1958	1958	0
540	20250110	104300	49540338	1958	1958	1958	1958	0
541	20250110	104200	49540338	1958	1958	1958	1958	0
542	20250110	104100	49540338	1958	1958	1958	1958	1
543	20250110	104000	49538380	1950	1950	1950	1950	0
544	20250110	103900	49538380	1950	1950	1950	1950	10
545	20250110	103800	49518880	1958	1958	1958	1958	0
546	20250110	103700	49518880	1958	1948	1958	1947	854
547	20250110	103600	47856130	1947	1950	1950	1947	2519
548	20250110	103500	42948821	1958	1958	1958	1958	0
549	20250110	103400	42948821	1958	1958	1958	1958	0
550	20250110	103300	42948821	1958	1958	1958	1958	0
551	20250110	103200	42948821	1958	1958	1958	1958	1
552	20250110	103100	42946863	1950	1951	1951	1950	1009
553	20250110	103000	40978487	1958	1958	1958	1958	0
554	20250110	102900	40978487	1958	1958	1958	1958	0
555	20250110	102800	40978487	1958	1958	1958	1958	1
556	20250110	102700	40976529	1952	1954	1954	1952	266
557	20250110	102600	40457185	1959	1959	1959	1955	194
558	20250110	102500	40077159	1959	1959	1959	1959	0
559	20250110	102400	40077159	1959	1959	1959	1959	0
560	20250110	102300	40077159	1959	1959	1959	1959	0
561	20250110	102200	40077159	1959	1959	1959	1959	1
562	20250110	102100	40075200	1959	1959	1959	1959	0
563	20250110	102000	40075200	1959	1959	1959	1959	0
564	20250110	101900	40075200	1959	1959	1959	1959	0
565	20250110	101800	40075200	1959	1959	1959	1959	0
566	20250110	101700	40075200	1959	1959	1959	1959	6
567	20250110	101600	40063446	1960	1960	1960	1960	0
568	20250110	101500	40063446	1960	1960	1960	1960	0
569	20250110	101400	40063446	1960	1960	1960	1960	0
570	20250110	101300	40063446	1960	1960	1960	1960	0
571	20250110	101200	40063446	1960	1960	1960	1960	5
572	20250110	101100	40053646	1960	1960	1960	1960	3
573	20250110	101000	40047766	1960	1960	1960	1960	30
574	20250110	100900	39988966	1960	1960	1960	1960	10
575	20250110	100800	39969366	1960	1960	1960	1960	57
576	20250110	100700	39857646	1960	1960	1960	1960	1
577	20250110	100600	39855686	1960	1960	1960	1960	25
578	20250110	100500	39806686	1960	1960	1960	1960	300
579	20250110	100400	39218686	1960	1960	1960	1960	1
580	20250110	100300	39216726	1960	1960	1960	1951	28
581	20250110	100200	39161855	1960	1960	1960	1960	0
582	20250110	100100	39161855	1960	1960	1960	1960	0
583	20250110	100000	39161855	1960	1960	1960	1960	0
584	20250110	095900	39161855	1960	1960	1960	1960	0
585	20250110	095800	39161855	1960	1960	1960	1960	0
586	20250110	095700	39161855	1960	1960	1960	1960	50
587	20250110	095600	39063855	1960	1952	1960	1952	298
588	20250110	095500	38482151	1951	1951	1951	1951	0
589	20250110	095400	38482151	1951	1951	1951	1951	30
590	20250110	095300	38423621	1959	1959	1959	1959	200
591	20250110	095200	38031821	1960	1951	1960	1951	222
592	20250110	095100	37598690	1951	1951	1960	1951	825
593	20250110	095000	35989106	1951	1951	1951	1951	1000
594	20250110	094900	34038106	1960	1960	1960	1960	10
595	20250110	094800	34018506	1960	1951	1960	1951	438
596	20250110	094700	33163878	1960	1960	1960	1960	384
597	20250110	094600	32411238	1960	1960	1960	1960	16
598	20250110	094500	32379878	1960	1960	1960	1960	3
599	20250110	094400	32373998	1960	1960	1960	1960	2
600	20250110	094300	32370078	1962	1962	1962	1962	0
601	20250110	094200	32370078	1962	1962	1962	1962	0
602	20250110	094100	32370078	1962	1950	1962	1950	51
603	20250110	094000	32270616	1962	1962	1962	1962	1
604	20250110	093900	32268654	1950	1962	1962	1950	1022
605	20250110	093800	30275278	1955	1955	1955	1955	0
606	20250110	093700	30275278	1955	1956	1956	1951	2496
607	20250110	093600	25397715	1964	1959	1964	1956	2030
608	20250110	093500	21424870	1968	1968	1968	1968	330
609	20250110	093400	20775430	1968	1968	1968	1968	0
610	20250110	093300	20775430	1968	1968	1968	1968	1
611	20250110	093200	20773462	1968	1967	1968	1967	390
612	20250110	093100	20006331	1967	1967	1967	1967	35
613	20250110	093000	19937486	1967	1967	1967	1967	0
614	20250110	092900	19937486	1967	1967	1967	1967	405
615	20250110	092800	19140851	1967	1967	1967	1967	0
616	20250110	092700	19140851	1967	1967	1967	1967	331
617	20250110	092600	18489774	1967	1967	1967	1967	100
618	20250110	092500	18293074	1967	1967	1967	1967	350
619	20250110	092400	17604624	1967	1967	1967	1967	1
620	20250110	092300	17602657	1956	1967	1967	1956	103
621	20250110	092200	17401156	1967	1967	1967	1967	0
622	20250110	092100	17401156	1967	1965	1967	1956	311
623	20250110	092000	16789792	1956	1956	1956	1956	1
624	20250110	091900	16787836	1967	1967	1967	1967	0
625	20250110	091800	16787836	1967	1968	1968	1967	16
626	20250110	091700	16756349	1968	1968	1968	1968	0
627	20250110	091600	16756349	1968	1969	1969	1968	6
628	20250110	091500	16744539	1969	1969	1969	1969	0
629	20250110	091400	16744539	1969	1969	1969	1969	0
630	20250110	091300	16744539	1969	1957	1969	1956	2001
631	20250110	091200	12829712	1974	1974	1974	1974	283
632	20250110	091100	12271070	1974	1974	1974	1974	0
633	20250110	091000	12271070	1974	1973	1974	1973	949
634	20250110	090900	10397745	1974	1973	1974	1957	315
635	20250110	090800	9776281	1974	1974	1974	1974	9
636	20250110	090700	9758515	1975	1975	1975	1975	1044
637	20250110	090600	7696615	1975	1975	1975	1975	0
638	20250110	090500	7696615	1975	1975	1975	1975	236
639	20250110	090400	7230515	1975	1975	1975	1975	1
640	20250110	090300	7228540	1946	1946	1946	1946	0
641	20250110	090200	7228540	1946	1961	1961	1946	1252
642	20250110	090100	4786754	1966	1966	1966	1966	305
643	20250110	090000	4187124	1966	1973	1974	1966	2124