KissMeData/025890/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191100	80202861	1961	1961	1961	1961	1158
3	20250106	191000	80202861	1961	1961	1961	1961	0
4	20250106	190900	80202861	1961	1961	1961	1961	0
5	20250106	190800	80202861	1961	1961	1961	1961	0
6	20250106	190700	80202861	1961	1961	1961	1961	0
7	20250106	190600	80202861	1961	1961	1961	1961	0
8	20250106	190500	80202861	1961	1961	1961	1961	0
9	20250106	190400	80202861	1961	1961	1961	1961	0
10	20250106	190300	80202861	1961	1961	1961	1961	0
11	20250106	190200	80202861	1961	1961	1961	1961	0
12	20250106	190100	80202861	1961	1961	1961	1961	0
13	20250106	190000	80202861	1961	1961	1961	1961	0
14	20250106	185900	80202861	1961	1961	1961	1961	0
15	20250106	185800	80202861	1961	1961	1961	1961	0
16	20250106	185700	80202861	1961	1961	1961	1961	0
17	20250106	185600	80202861	1961	1961	1961	1961	0
18	20250106	185500	80202861	1961	1961	1961	1961	0
19	20250106	185400	80202861	1961	1961	1961	1961	0
20	20250106	185300	80202861	1961	1961	1961	1961	0
21	20250106	185200	80202861	1961	1961	1961	1961	0
22	20250106	185100	80202861	1961	1961	1961	1961	0
23	20250106	185000	80202861	1961	1961	1961	1961	0
24	20250106	184900	80202861	1961	1961	1961	1961	0
25	20250106	184800	80202861	1961	1961	1961	1961	0
26	20250106	184700	80202861	1961	1961	1961	1961	0
27	20250106	184600	80202861	1961	1961	1961	1961	0
28	20250106	184500	80202861	1961	1961	1961	1961	0
29	20250106	184400	80202861	1961	1961	1961	1961	0
30	20250106	184300	80202861	1961	1961	1961	1961	0
31	20250106	184200	80202861	1961	1961	1961	1961	0
32	20250106	184100	80202861	1961	1961	1961	1961	1158
33	20250106	184000	80202861	1961	1961	1961	1961	0
34	20250106	183900	80202861	1961	1961	1961	1961	0
35	20250106	183800	80202861	1961	1961	1961	1961	0
36	20250106	183700	80202861	1961	1961	1961	1961	0
37	20250106	183600	80202861	1961	1961	1961	1961	0
38	20250106	183500	80202861	1961	1961	1961	1961	0
39	20250106	183400	80202861	1961	1961	1961	1961	0
40	20250106	183300	80202861	1961	1961	1961	1961	0
41	20250106	183200	80202861	1961	1961	1961	1961	0
42	20250106	183100	80202861	1961	1961	1961	1961	0
43	20250106	183000	80202861	1961	1961	1961	1961	0
44	20250106	182900	80202861	1961	1961	1961	1961	0
45	20250106	182800	80202861	1961	1961	1961	1961	0
46	20250106	182700	80202861	1961	1961	1961	1961	0
47	20250106	182600	80202861	1961	1961	1961	1961	0
48	20250106	182500	80202861	1961	1961	1961	1961	0
49	20250106	182400	80202861	1961	1961	1961	1961	0
50	20250106	182300	80202861	1961	1961	1961	1961	0
51	20250106	182200	80202861	1961	1961	1961	1961	0
52	20250106	182100	80202861	1961	1961	1961	1961	0
53	20250106	182000	80202861	1961	1961	1961	1961	0
54	20250106	181900	80202861	1961	1961	1961	1961	0
55	20250106	181800	80202861	1961	1961	1961	1961	0
56	20250106	181700	80202861	1961	1961	1961	1961	0
57	20250106	181600	80202861	1961	1961	1961	1961	0
58	20250106	181500	80202861	1961	1961	1961	1961	0
59	20250106	181400	80202861	1961	1961	1961	1961	0
60	20250106	181300	80202861	1961	1961	1961	1961	0
61	20250106	181200	80202861	1961	1961	1961	1961	0
62	20250106	181100	80202861	1961	1961	1961	1961	1158
63	20250106	181000	80202861	1961	1961	1961	1961	0
64	20250106	180900	80202861	1961	1961	1961	1961	0
65	20250106	180800	80202861	1961	1961	1961	1961	0
66	20250106	180700	80202861	1961	1961	1961	1961	0
67	20250106	180600	80202861	1961	1961	1961	1961	0
68	20250106	180500	80202861	1961	1961	1961	1961	0
69	20250106	180400	80202861	1961	1961	1961	1961	0
70	20250106	180300	80202861	1961	1961	1961	1961	0
71	20250106	180200	80202861	1961	1961	1961	1961	0
72	20250106	180100	80202861	1961	1961	1961	1961	0
73	20250106	180000	80202861	1961	1961	1961	1961	0
74	20250106	175900	80202861	1961	1961	1961	1961	0
75	20250106	175800	80202861	1961	1961	1961	1961	0
76	20250106	175700	80202861	1961	1961	1961	1961	0
77	20250106	175600	80202861	1961	1961	1961	1961	0
78	20250106	175500	80202861	1961	1961	1961	1961	0
79	20250106	175400	80202861	1961	1961	1961	1961	0
80	20250106	175300	80202861	1961	1961	1961	1961	0
81	20250106	175200	80202861	1961	1961	1961	1961	0
82	20250106	175100	80202861	1961	1961	1961	1961	0
83	20250106	175000	80202861	1961	1961	1961	1961	0
84	20250106	174900	80202861	1961	1961	1961	1961	0
85	20250106	174800	80202861	1961	1961	1961	1961	0
86	20250106	174700	80202861	1961	1961	1961	1961	0
87	20250106	174600	80202861	1961	1961	1961	1961	0
88	20250106	174500	80202861	1961	1961	1961	1961	0
89	20250106	174400	80202861	1961	1961	1961	1961	0
90	20250106	174300	80202861	1961	1961	1961	1961	0
91	20250106	174200	80202861	1961	1961	1961	1961	0
92	20250106	174100	80202861	1961	1961	1961	1961	1158
93	20250106	174000	80202861	1961	1961	1961	1961	0
94	20250106	173900	80202861	1961	1961	1961	1961	0
95	20250106	173800	80202861	1961	1961	1961	1961	0
96	20250106	173700	80202861	1961	1961	1961	1961	0
97	20250106	173600	80202861	1961	1961	1961	1961	0
98	20250106	173500	80202861	1961	1961	1961	1961	0
99	20250106	173400	80202861	1961	1961	1961	1961	0
100	20250106	173300	80202861	1961	1961	1961	1961	0
101	20250106	173200	80202861	1961	1961	1961	1961	0
102	20250106	173100	80202861	1961	1961	1961	1961	0
103	20250106	173000	80202861	1961	1961	1961	1961	0
104	20250106	172900	80202861	1961	1961	1961	1961	0
105	20250106	172800	80202861	1961	1961	1961	1961	0
106	20250106	172700	80202861	1961	1961	1961	1961	0
107	20250106	172600	80202861	1961	1961	1961	1961	0
108	20250106	172500	80202861	1961	1961	1961	1961	0
109	20250106	172400	80202861	1961	1961	1961	1961	0
110	20250106	172300	80202861	1961	1961	1961	1961	0
111	20250106	172200	80202861	1961	1961	1961	1961	0
112	20250106	172100	80202861	1961	1961	1961	1961	0
113	20250106	172000	80202861	1961	1961	1961	1961	0
114	20250106	171900	80202861	1961	1961	1961	1961	0
115	20250106	171800	80202861	1961	1961	1961	1961	0
116	20250106	171700	80202861	1961	1961	1961	1961	0
117	20250106	171600	80202861	1961	1961	1961	1961	0
118	20250106	171500	80202861	1961	1961	1961	1961	0
119	20250106	171400	80202861	1961	1961	1961	1961	0
120	20250106	171300	80202861	1961	1961	1961	1961	0
121	20250106	171200	80202861	1961	1961	1961	1961	0
122	20250106	171100	80202861	1961	1961	1961	1961	1158
123	20250106	171000	80202861	1961	1961	1961	1961	0
124	20250106	170900	80202861	1961	1961	1961	1961	0
125	20250106	170800	80202861	1961	1961	1961	1961	0
126	20250106	170700	80202861	1961	1961	1961	1961	0
127	20250106	170600	80202861	1961	1961	1961	1961	0
128	20250106	170500	80202861	1961	1961	1961	1961	0
129	20250106	170400	80202861	1961	1961	1961	1961	0
130	20250106	170300	80202861	1961	1961	1961	1961	0
131	20250106	170200	80202861	1961	1961	1961	1961	0
132	20250106	170100	80202861	1961	1961	1961	1961	0
133	20250106	170000	80202861	1961	1961	1961	1961	0
134	20250106	165900	80202861	1961	1961	1961	1961	0
135	20250106	165800	80202861	1961	1961	1961	1961	0
136	20250106	165700	80202861	1961	1961	1961	1961	0
137	20250106	165600	80202861	1961	1961	1961	1961	0
138	20250106	165500	80202861	1961	1961	1961	1961	0
139	20250106	165400	80202861	1961	1961	1961	1961	0
140	20250106	165300	80202861	1961	1961	1961	1961	0
141	20250106	165200	80202861	1961	1961	1961	1961	0
142	20250106	165100	80202861	1961	1961	1961	1961	0
143	20250106	165000	80202861	1961	1961	1961	1961	0
144	20250106	164900	80202861	1961	1961	1961	1961	0
145	20250106	164800	80202861	1961	1961	1961	1961	0
146	20250106	164700	80202861	1961	1961	1961	1961	0
147	20250106	164600	80202861	1961	1961	1961	1961	0
148	20250106	164500	80202861	1961	1961	1961	1961	0
149	20250106	164400	80202861	1961	1961	1961	1961	0
150	20250106	164300	80202861	1961	1961	1961	1961	0
151	20250106	164200	80202861	1961	1961	1961	1961	0
152	20250106	164100	80202861	1961	1961	1961	1961	1158
153	20250106	164000	80202861	1961	1961	1961	1961	0
154	20250106	163900	80202861	1961	1961	1961	1961	0
155	20250106	163800	80202861	1961	1961	1961	1961	0
156	20250106	163700	80202861	1961	1961	1961	1961	0
157	20250106	163600	80202861	1961	1961	1961	1961	0
158	20250106	163500	80202861	1961	1961	1961	1961	0
159	20250106	163400	80202861	1961	1961	1961	1961	0
160	20250106	163300	80202861	1961	1961	1961	1961	0
161	20250106	163200	80202861	1961	1961	1961	1961	0
162	20250106	163100	80202861	1961	1961	1961	1961	0
163	20250106	163000	80202861	1961	1961	1961	1961	0
164	20250106	162900	80202861	1961	1961	1961	1961	0
165	20250106	162800	80202861	1961	1961	1961	1961	0
166	20250106	162700	80202861	1961	1961	1961	1961	0
167	20250106	162600	80202861	1961	1961	1961	1961	0
168	20250106	162500	80202861	1961	1961	1961	1961	0
169	20250106	162400	80202861	1961	1961	1961	1961	0
170	20250106	162300	80202861	1961	1961	1961	1961	0
171	20250106	162200	80202861	1961	1961	1961	1961	0
172	20250106	162100	80202861	1961	1961	1961	1961	0
173	20250106	162000	80202861	1961	1961	1961	1961	0
174	20250106	161900	80202861	1961	1961	1961	1961	0
175	20250106	161800	80202861	1961	1961	1961	1961	0
176	20250106	161700	80202861	1961	1961	1961	1961	0
177	20250106	161600	80202861	1961	1961	1961	1961	0
178	20250106	161500	80202861	1961	1961	1961	1961	0
179	20250106	161400	80202861	1961	1961	1961	1961	0
180	20250106	161300	80202861	1961	1961	1961	1961	0
181	20250106	161200	80202861	1961	1961	1961	1961	0
182	20250106	161100	80202861	1961	1961	1961	1961	1158
183	20250106	161000	80202861	1961	1961	1961	1961	0
184	20250106	160900	80202861	1961	1961	1961	1961	0
185	20250106	160800	80202861	1961	1961	1961	1961	0
186	20250106	160700	80202861	1961	1961	1961	1961	0
187	20250106	160600	80202861	1961	1961	1961	1961	0
188	20250106	160500	80202861	1961	1961	1961	1961	0
189	20250106	160400	80202861	1961	1961	1961	1961	0
190	20250106	160300	80202861	1961	1961	1961	1961	0
191	20250106	160200	80202861	1961	1961	1961	1961	0
192	20250106	160100	80202861	1961	1961	1961	1961	0
193	20250106	160000	80202861	1961	1961	1961	1961	0
194	20250106	155900	80202861	1961	1961	1961	1961	0
195	20250106	155800	80202861	1961	1961	1961	1961	0
196	20250106	155700	80202861	1961	1961	1961	1961	0
197	20250106	155600	80202861	1961	1961	1961	1961	0
198	20250106	155500	80202861	1961	1961	1961	1961	0
199	20250106	155400	80202861	1961	1961	1961	1961	0
200	20250106	155300	80202861	1961	1961	1961	1961	0
201	20250106	155200	80202861	1961	1961	1961	1961	0
202	20250106	155100	80202861	1961	1961	1961	1961	0
203	20250106	155000	80202861	1961	1961	1961	1961	0
204	20250106	154900	80202861	1961	1961	1961	1961	0
205	20250106	154800	80202861	1961	1961	1961	1961	0
206	20250106	154700	80202861	1961	1961	1961	1961	0
207	20250106	154600	80202861	1961	1961	1961	1961	0
208	20250106	154500	80202861	1961	1961	1961	1961	0
209	20250106	154400	80202861	1961	1961	1961	1961	0
210	20250106	154300	80202861	1961	1961	1961	1961	0
211	20250106	154200	80202861	1961	1961	1961	1961	0
212	20250106	154100	80202861	1961	1961	1961	1961	1158
213	20250106	154000	80202861	1961	1961	1961	1961	0
214	20250106	153900	80202861	1961	1961	1961	1961	0
215	20250106	153800	80202861	1961	1961	1961	1961	0
216	20250106	153700	80202861	1961	1961	1961	1961	0
217	20250106	153600	80202861	1961	1961	1961	1961	0
218	20250106	153500	80202861	1961	1961	1961	1961	0
219	20250106	153400	80202861	1961	1961	1961	1961	0
220	20250106	153300	80202861	1961	1961	1961	1961	0
221	20250106	153200	80202861	1961	1961	1961	1961	0
222	20250106	153100	80202861	1961	1961	1961	1961	0
223	20250106	153000	80202861	1961	1961	1961	1961	1158
224	20250106	152900	77932023	1965	1965	1965	1965	0
225	20250106	152800	77932023	1965	1965	1965	1965	0
226	20250106	152700	77932023	1965	1965	1965	1965	0
227	20250106	152600	77932023	1965	1965	1965	1965	0
228	20250106	152500	77932023	1965	1965	1965	1965	0
229	20250106	152400	77932023	1965	1965	1965	1965	0
230	20250106	152300	77932023	1965	1965	1965	1965	0
231	20250106	152200	77932023	1965	1965	1965	1965	0
232	20250106	152100	77932023	1965	1965	1965	1965	0
233	20250106	152000	77932023	1965	1965	1965	1965	0
234	20250106	151900	77932023	1965	1965	1965	1965	0
235	20250106	151800	77932023	1965	1965	1965	1965	0
236	20250106	151700	77932023	1965	1965	1965	1965	0
237	20250106	151600	77932023	1965	1965	1965	1965	0
238	20250106	151500	77932023	1965	1965	1965	1965	0
239	20250106	151400	77932023	1965	1965	1965	1965	0
240	20250106	151300	77932023	1965	1965	1965	1965	0
241	20250106	151200	77932023	1965	1965	1965	1965	0
242	20250106	151100	77932023	1965	1965	1965	1965	0
243	20250106	151000	77932023	1965	1965	1965	1965	0
244	20250106	150900	77932023	1965	1965	1965	1965	0
245	20250106	150800	77932023	1965	1965	1965	1965	0
246	20250106	150700	77932023	1965	1965	1965	1965	0
247	20250106	150600	77932023	1965	1955	1965	1955	1819
248	20250106	150500	74364478	1960	1960	1960	1960	0
249	20250106	150400	74364478	1960	1960	1960	1960	0
250	20250106	150300	74364478	1960	1960	1960	1960	0
251	20250106	150200	74364478	1960	1960	1960	1960	0
252	20250106	150100	74364478	1960	1960	1960	1960	0
253	20250106	150000	74364478	1960	1960	1960	1960	0
254	20250106	145900	74364478	1960	1960	1960	1960	0
255	20250106	145800	74364478	1960	1960	1960	1960	0
256	20250106	145700	74364478	1960	1960	1960	1960	0
257	20250106	145600	74364478	1960	1960	1960	1960	0
258	20250106	145500	74364478	1960	1960	1960	1960	0
259	20250106	145400	74364478	1960	1960	1960	1960	0
260	20250106	145300	74364478	1960	1960	1960	1960	0
261	20250106	145200	74364478	1960	1960	1960	1960	2
262	20250106	145100	74360558	1962	1962	1962	1962	0
263	20250106	145000	74360558	1962	1962	1962	1962	0
264	20250106	144900	74360558	1962	1962	1962	1962	0
265	20250106	144800	74360558	1962	1962	1962	1962	0
266	20250106	144700	74360558	1962	1962	1962	1962	0
267	20250106	144600	74360558	1962	1962	1962	1962	0
268	20250106	144500	74360558	1962	1960	1962	1960	19
269	20250106	144400	74323294	1960	1960	1960	1960	0
270	20250106	144300	74323294	1960	1960	1960	1960	97
271	20250106	144200	74133174	1960	1960	1960	1960	0
272	20250106	144100	74133174	1960	1960	1960	1960	0
273	20250106	144000	74133174	1960	1960	1960	1960	0
274	20250106	143900	74133174	1960	1960	1960	1960	0
275	20250106	143800	74133174	1960	1960	1960	1960	0
276	20250106	143700	74133174	1960	1960	1960	1960	0
277	20250106	143600	74133174	1960	1960	1960	1960	0
278	20250106	143500	74133174	1960	1960	1960	1960	0
279	20250106	143400	74133174	1960	1960	1960	1960	0
280	20250106	143300	74133174	1960	1960	1960	1960	0
281	20250106	143200	74133174	1960	1960	1960	1960	0
282	20250106	143100	74133174	1960	1960	1960	1960	0
283	20250106	143000	74133174	1960	1960	1960	1960	0
284	20250106	142900	74133174	1960	1960	1960	1960	6
285	20250106	142800	74121414	1950	1950	1950	1950	0
286	20250106	142700	74121414	1950	1950	1950	1950	0
287	20250106	142600	74121414	1950	1950	1950	1950	4
288	20250106	142500	74113614	1960	1960	1960	1960	0
289	20250106	142400	74113614	1960	1960	1960	1960	0
290	20250106	142300	74113614	1960	1960	1960	1960	0
291	20250106	142200	74113614	1960	1960	1960	1960	0
292	20250106	142100	74113614	1960	1960	1960	1960	0
293	20250106	142000	74113614	1960	1960	1960	1960	0
294	20250106	141900	74113614	1960	1960	1960	1960	0
295	20250106	141800	74113614	1960	1960	1960	1960	0
296	20250106	141700	74113614	1960	1960	1960	1960	0
297	20250106	141600	74113614	1960	1960	1960	1960	0
298	20250106	141500	74113614	1960	1960	1960	1960	0
299	20250106	141400	74113614	1960	1960	1960	1960	0
300	20250106	141300	74113614	1960	1960	1960	1960	0
301	20250106	141200	74113614	1960	1960	1960	1960	0
302	20250106	141100	74113614	1960	1960	1960	1960	0
303	20250106	141000	74113614	1960	1960	1960	1960	0
304	20250106	140900	74113614	1960	1960	1960	1960	0
305	20250106	140800	74113614	1960	1960	1960	1960	0
306	20250106	140700	74113614	1960	1960	1960	1960	0
307	20250106	140600	74113614	1960	1960	1960	1960	0
308	20250106	140500	74113614	1960	1962	1962	1960	2206
309	20250106	140400	69789834	1962	1962	1962	1962	0
310	20250106	140300	69789834	1962	1962	1962	1962	0
311	20250106	140200	69789834	1962	1962	1962	1962	0
312	20250106	140100	69789834	1962	1962	1962	1962	0
313	20250106	140000	69789834	1962	1962	1962	1962	0
314	20250106	135900	69789834	1962	1962	1962	1962	0
315	20250106	135800	69789834	1962	1962	1962	1962	0
316	20250106	135700	69789834	1962	1960	1962	1960	231
317	20250106	135600	69336877	1960	1960	1960	1960	0
318	20250106	135500	69336877	1960	1960	1960	1960	0
319	20250106	135400	69336877	1960	1960	1960	1960	0
320	20250106	135300	69336877	1960	1960	1960	1960	0
321	20250106	135200	69336877	1960	1960	1960	1960	0
322	20250106	135100	69336877	1960	1960	1960	1960	0
323	20250106	135000	69336877	1960	1960	1960	1960	0
324	20250106	134900	69336877	1960	1960	1960	1960	250
325	20250106	134800	68846877	1960	1960	1960	1960	0
326	20250106	134700	68846877	1960	1960	1960	1960	0
327	20250106	134600	68846877	1960	1960	1960	1960	0
328	20250106	134500	68846877	1960	1960	1960	1960	0
329	20250106	134400	68846877	1960	1960	1960	1960	0
330	20250106	134300	68846877	1960	1960	1960	1960	0
331	20250106	134200	68846877	1960	1960	1960	1960	0
332	20250106	134100	68846877	1960	1960	1960	1960	0
333	20250106	134000	68846877	1960	1960	1960	1960	0
334	20250106	133900	68846877	1960	1960	1960	1960	0
335	20250106	133800	68846877	1960	1960	1960	1960	0
336	20250106	133700	68846877	1960	1960	1960	1960	0
337	20250106	133600	68846877	1960	1960	1960	1960	0
338	20250106	133500	68846877	1960	1960	1960	1960	0
339	20250106	133400	68846877	1960	1960	1960	1960	0
340	20250106	133300	68846877	1960	1960	1960	1960	0
341	20250106	133200	68846877	1960	1960	1960	1960	0
342	20250106	133100	68846877	1960	1960	1960	1960	0
343	20250106	133000	68846877	1960	1960	1960	1960	0
344	20250106	132900	68846877	1960	1960	1960	1960	0
345	20250106	132800	68846877	1960	1960	1960	1960	0
346	20250106	132700	68846877	1960	1960	1960	1960	0
347	20250106	132600	68846877	1960	1960	1960	1960	0
348	20250106	132500	68846877	1960	1960	1960	1960	0
349	20250106	132400	68846877	1960	1960	1960	1960	0
350	20250106	132300	68846877	1960	1960	1960	1960	0
351	20250106	132200	68846877	1960	1960	1960	1960	0
352	20250106	132100	68846877	1960	1960	1960	1960	0
353	20250106	132000	68846877	1960	1960	1960	1960	0
354	20250106	131900	68846877	1960	1960	1960	1960	0
355	20250106	131800	68846877	1960	1960	1960	1960	3
356	20250106	131700	68840997	1960	1960	1960	1960	0
357	20250106	131600	68840997	1960	1960	1960	1960	0
358	20250106	131500	68840997	1960	1960	1960	1960	0
359	20250106	131400	68840997	1960	1960	1960	1960	0
360	20250106	131300	68840997	1960	1960	1960	1960	0
361	20250106	131200	68840997	1960	1960	1960	1960	0
362	20250106	131100	68840997	1960	1960	1960	1960	0
363	20250106	131000	68840997	1960	1960	1960	1960	0
364	20250106	130900	68840997	1960	1960	1960	1960	0
365	20250106	130800	68840997	1960	1960	1960	1960	0
366	20250106	130700	68840997	1960	1960	1960	1960	0
367	20250106	130600	68840997	1960	1960	1960	1960	196
368	20250106	130500	68456837	1962	1962	1962	1962	0
369	20250106	130400	68456837	1962	1962	1962	1962	0
370	20250106	130300	68456837	1962	1962	1962	1962	0
371	20250106	130200	68456837	1962	1962	1962	1962	0
372	20250106	130100	68456837	1962	1962	1962	1962	0
373	20250106	130000	68456837	1962	1962	1962	1962	38
374	20250106	125900	68382281	1962	1962	1962	1962	0
375	20250106	125800	68382281	1962	1962	1962	1962	0
376	20250106	125700	68382281	1962	1962	1962	1962	0
377	20250106	125600	68382281	1962	1962	1962	1962	100
378	20250106	125500	68186081	1963	1963	1963	1963	0
379	20250106	125400	68186081	1963	1963	1963	1963	0
380	20250106	125300	68186081	1963	1960	1963	1960	12
381	20250106	125200	68162558	1960	1960	1960	1960	77
382	20250106	125100	68011638	1963	1959	1963	1959	2073
383	20250106	125000	63948951	1959	1959	1959	1959	0
384	20250106	124900	63948951	1959	1959	1959	1959	0
385	20250106	124800	63948951	1959	1959	1959	1959	0
386	20250106	124700	63948951	1959	1959	1959	1959	0
387	20250106	124600	63948951	1959	1959	1959	1959	18
388	20250106	124500	63913689	1950	1950	1950	1950	0
389	20250106	124400	63913689	1950	1950	1950	1950	17
390	20250106	124300	63880539	1959	1958	1959	1948	200
391	20250106	124200	63488971	1948	1948	1948	1948	0
392	20250106	124100	63488971	1948	1948	1948	1948	0
393	20250106	124000	63488971	1948	1948	1948	1948	0
394	20250106	123900	63488971	1948	1948	1948	1948	0
395	20250106	123800	63488971	1948	1948	1948	1948	0
396	20250106	123700	63488971	1948	1948	1948	1948	110
397	20250106	123600	63274691	1948	1948	1948	1948	0
398	20250106	123500	63274691	1948	1948	1948	1948	0
399	20250106	123400	63274691	1948	1948	1948	1948	0
400	20250106	123300	63274691	1948	1948	1948	1948	0
401	20250106	123200	63274691	1948	1948	1948	1948	0
402	20250106	123100	63274691	1948	1948	1948	1948	0
403	20250106	123000	63274691	1948	1948	1948	1948	0
404	20250106	122900	63274691	1948	1948	1948	1948	0
405	20250106	122800	63274691	1948	1948	1948	1948	1
406	20250106	122700	63272743	1948	1948	1948	1948	0
407	20250106	122600	63272743	1948	1948	1948	1948	0
408	20250106	122500	63272743	1948	1948	1948	1948	0
409	20250106	122400	63272743	1948	1948	1948	1948	0
410	20250106	122300	63272743	1948	1948	1948	1948	0
411	20250106	122200	63272743	1948	1948	1948	1948	1
412	20250106	122100	63270795	1958	1958	1958	1958	0
413	20250106	122000	63270795	1958	1958	1958	1958	28
414	20250106	121900	63215971	1959	1955	1959	1955	2787
415	20250106	121800	57758368	1948	1948	1948	1948	0
416	20250106	121700	57758368	1948	1948	1948	1948	0
417	20250106	121600	57758368	1948	1948	1948	1948	0
418	20250106	121500	57758368	1948	1948	1948	1948	0
419	20250106	121400	57758368	1948	1948	1948	1948	0
420	20250106	121300	57758368	1948	1948	1948	1948	0
421	20250106	121200	57758368	1948	1948	1948	1948	0
422	20250106	121100	57758368	1948	1948	1948	1948	0
423	20250106	121000	57758368	1948	1948	1948	1948	0
424	20250106	120900	57758368	1948	1948	1948	1948	0
425	20250106	120800	57758368	1948	1948	1948	1948	0
426	20250106	120700	57758368	1948	1948	1948	1948	1
427	20250106	120600	57756420	1955	1955	1955	1955	0
428	20250106	120500	57756420	1955	1955	1955	1955	0
429	20250106	120400	57756420	1955	1955	1955	1955	0
430	20250106	120300	57756420	1955	1955	1955	1955	0
431	20250106	120200	57756420	1955	1955	1955	1955	0
432	20250106	120100	57756420	1955	1954	1955	1954	44
433	20250106	120000	57670442	1954	1954	1954	1954	0
434	20250106	115900	57670442	1954	1954	1954	1954	11
435	20250106	115800	57648948	1954	1954	1954	1954	0
436	20250106	115700	57648948	1954	1954	1954	1954	30
437	20250106	115600	57590328	1954	1954	1954	1954	0
438	20250106	115500	57590328	1954	1954	1954	1954	0
439	20250106	115400	57590328	1954	1954	1954	1954	0
440	20250106	115300	57590328	1954	1954	1954	1954	0
441	20250106	115200	57590328	1954	1954	1954	1954	0
442	20250106	115100	57590328	1954	1954	1954	1954	0
443	20250106	115000	57590328	1954	1954	1954	1954	0
444	20250106	114900	57590328	1954	1954	1954	1954	19
445	20250106	114800	57553202	1954	1954	1954	1954	0
446	20250106	114700	57553202	1954	1954	1954	1954	0
447	20250106	114600	57553202	1954	1954	1954	1954	0
448	20250106	114500	57553202	1954	1954	1954	1954	0
449	20250106	114400	57553202	1954	1954	1954	1954	0
450	20250106	114300	57553202	1954	1954	1954	1954	0
451	20250106	114200	57553202	1954	1954	1954	1954	0
452	20250106	114100	57553202	1954	1954	1954	1954	0
453	20250106	114000	57553202	1954	1954	1954	1954	0
454	20250106	113900	57553202	1954	1954	1954	1954	0
455	20250106	113800	57553202	1954	1954	1954	1954	0
456	20250106	113700	57553202	1954	1954	1954	1954	0
457	20250106	113600	57553202	1954	1954	1954	1954	0
458	20250106	113500	57553202	1954	1954	1954	1954	0
459	20250106	113400	57553202	1954	1954	1954	1954	0
460	20250106	113300	57553202	1954	1953	1954	1953	1912
461	20250106	113200	53817776	1943	1943	1943	1943	0
462	20250106	113100	53817776	1943	1943	1943	1943	0
463	20250106	113000	53817776	1943	1943	1943	1943	0
464	20250106	112900	53817776	1943	1943	1943	1943	10
465	20250106	112800	53798346	1950	1950	1950	1950	0
466	20250106	112700	53798346	1950	1950	1950	1950	0
467	20250106	112600	53798346	1950	1950	1950	1950	0
468	20250106	112500	53798346	1950	1950	1950	1950	0
469	20250106	112400	53798346	1950	1950	1950	1950	0
470	20250106	112300	53798346	1950	1950	1950	1950	0
471	20250106	112200	53798346	1950	1950	1950	1950	0
472	20250106	112100	53798346	1950	1950	1950	1950	0
473	20250106	112000	53798346	1950	1950	1950	1950	0
474	20250106	111900	53798346	1950	1950	1950	1950	0
475	20250106	111800	53798346	1950	1950	1950	1950	0
476	20250106	111700	53798346	1950	1950	1950	1950	0
477	20250106	111600	53798346	1950	1950	1950	1950	1
478	20250106	111500	53796396	1954	1954	1954	1954	0
479	20250106	111400	53796396	1954	1954	1954	1954	0
480	20250106	111300	53796396	1954	1954	1954	1954	0
481	20250106	111200	53796396	1954	1954	1954	1954	0
482	20250106	111100	53796396	1954	1954	1954	1954	0
483	20250106	111000	53796396	1954	1954	1954	1954	0
484	20250106	110900	53796396	1954	1954	1954	1954	0
485	20250106	110800	53796396	1954	1954	1954	1954	0
486	20250106	110700	53796396	1954	1954	1954	1954	0
487	20250106	110600	53796396	1954	1954	1954	1954	0
488	20250106	110500	53796396	1954	1954	1954	1954	0
489	20250106	110400	53796396	1954	1954	1954	1954	0
490	20250106	110300	53796396	1954	1954	1954	1954	0
491	20250106	110200	53796396	1954	1954	1954	1954	0
492	20250106	110100	53796396	1954	1954	1954	1954	0
493	20250106	110000	53796396	1954	1954	1954	1954	0
494	20250106	105900	53796396	1954	1954	1954	1954	0
495	20250106	105800	53796396	1954	1954	1954	1954	300
496	20250106	105700	53210196	1954	1954	1954	1954	0
497	20250106	105600	53210196	1954	1954	1954	1954	50
498	20250106	105500	53112496	1955	1950	1955	1950	1209
499	20250106	105400	50753998	1950	1944	1950	1944	100
500	20250106	105300	50559160	1944	1944	1944	1944	0
501	20250106	105200	50559160	1944	1944	1944	1944	0
502	20250106	105100	50559160	1944	1944	1944	1944	0
503	20250106	105000	50559160	1944	1944	1944	1944	0
504	20250106	104900	50559160	1944	1944	1944	1944	0
505	20250106	104800	50559160	1944	1944	1944	1944	0
506	20250106	104700	50559160	1944	1944	1944	1944	0
507	20250106	104600	50559160	1944	1944	1944	1944	0
508	20250106	104500	50559160	1944	1944	1944	1944	0
509	20250106	104400	50559160	1944	1944	1944	1944	10
510	20250106	104300	50539720	1944	1944	1944	1944	0
511	20250106	104200	50539720	1944	1944	1944	1944	0
512	20250106	104100	50539720	1944	1944	1944	1944	0
513	20250106	104000	50539720	1944	1944	1944	1944	0
514	20250106	103900	50539720	1944	1944	1944	1944	0
515	20250106	103800	50539720	1944	1944	1944	1944	0
516	20250106	103700	50539720	1944	1944	1944	1944	0
517	20250106	103600	50539720	1944	1944	1944	1944	0
518	20250106	103500	50539720	1944	1944	1944	1944	69
519	20250106	103400	50405584	1944	1944	1944	1944	0
520	20250106	103300	50405584	1944	1944	1944	1944	0
521	20250106	103200	50405584	1944	1944	1944	1944	0
522	20250106	103100	50405584	1944	1944	1944	1944	0
523	20250106	103000	50405584	1944	1944	1944	1944	0
524	20250106	102900	50405584	1944	1944	1944	1944	51
525	20250106	102800	50306440	1944	1944	1944	1944	293
526	20250106	102700	49736848	1944	1944	1944	1944	0
527	20250106	102600	49736848	1944	1944	1944	1944	0
528	20250106	102500	49736848	1944	1944	1944	1944	0
529	20250106	102400	49736848	1944	1944	1944	1944	0
530	20250106	102300	49736848	1944	1944	1944	1944	53
531	20250106	102200	49633816	1944	1944	1944	1944	0
532	20250106	102100	49633816	1944	1944	1944	1944	0
533	20250106	102000	49633816	1944	1944	1944	1944	0
534	20250106	101900	49633816	1944	1944	1944	1944	0
535	20250106	101800	49633816	1944	1944	1944	1944	1
536	20250106	101700	49631872	1956	1956	1956	1956	0
537	20250106	101600	49631872	1956	1956	1956	1956	0
538	20250106	101500	49631872	1956	1956	1956	1956	0
539	20250106	101400	49631872	1956	1956	1956	1956	0
540	20250106	101300	49631872	1956	1956	1956	1956	0
541	20250106	101200	49631872	1956	1956	1956	1956	0
542	20250106	101100	49631872	1956	1956	1956	1956	0
543	20250106	101000	49631872	1956	1956	1956	1956	0
544	20250106	100900	49631872	1956	1956	1956	1956	0
545	20250106	100800	49631872	1956	1956	1956	1956	0
546	20250106	100700	49631872	1956	1956	1956	1956	0
547	20250106	100600	49631872	1956	1956	1956	1956	0
548	20250106	100500	49631872	1956	1956	1956	1956	0
549	20250106	100400	49631872	1956	1956	1956	1956	55
550	20250106	100300	49524292	1957	1957	1957	1957	0
551	20250106	100200	49524292	1957	1957	1957	1957	0
552	20250106	100100	49524292	1957	1957	1957	1957	0
553	20250106	100000	49524292	1957	1957	1957	1957	0
554	20250106	095900	49524292	1957	1957	1957	1957	0
555	20250106	095800	49524292	1957	1957	1957	1957	2
556	20250106	095700	49520378	1955	1955	1955	1955	2
557	20250106	095600	49516468	1955	1955	1955	1955	0
558	20250106	095500	49516468	1955	1955	1955	1955	422
559	20250106	095400	48691458	1955	1957	1957	1955	347
560	20250106	095300	48013047	1957	1957	1957	1957	143
561	20250106	095200	47733196	1957	1957	1957	1957	0
562	20250106	095100	47733196	1957	1957	1957	1957	0
563	20250106	095000	47733196	1957	1959	1959	1957	56
564	20250106	094900	47623502	1958	1958	1958	1958	145
565	20250106	094800	47339592	1957	1957	1957	1957	540
566	20250106	094700	46282812	1957	1957	1957	1957	0
567	20250106	094600	46282812	1957	1954	1957	1954	1344
568	20250106	094500	43655240	1955	1955	1955	1955	0
569	20250106	094400	43655240	1955	1955	1955	1955	0
570	20250106	094300	43655240	1955	1955	1955	1955	0
571	20250106	094200	43655240	1955	1955	1955	1955	2
572	20250106	094100	43651330	1955	1955	1955	1955	0
573	20250106	094000	43651330	1955	1955	1955	1955	0
574	20250106	093900	43651330	1955	1955	1955	1955	0
575	20250106	093800	43651330	1955	1955	1955	1955	0
576	20250106	093700	43651330	1955	1955	1955	1955	0
577	20250106	093600	43651330	1955	1952	1955	1952	1025
578	20250106	093500	41649238	1953	1953	1953	1953	0
579	20250106	093400	41649238	1953	1953	1953	1953	0
580	20250106	093300	41649238	1953	1953	1953	1953	0
581	20250106	093200	41649238	1953	1946	1953	1946	2
582	20250106	093100	41645339	1946	1946	1946	1946	0
583	20250106	093000	41645339	1946	1946	1946	1946	0
584	20250106	092900	41645339	1946	1946	1946	1946	0
585	20250106	092800	41645339	1946	1946	1946	1946	0
586	20250106	092700	41645339	1946	1946	1946	1946	501
587	20250106	092600	40670393	1946	1946	1946	1946	0
588	20250106	092500	40670393	1946	1946	1946	1946	0
589	20250106	092400	40670393	1946	1950	1950	1946	197
590	20250106	092300	40286519	1951	1951	1951	1951	0
591	20250106	092200	40286519	1951	1951	1951	1951	200
592	20250106	092100	39896319	1951	1951	1951	1951	200
593	20250106	092000	39506119	1950	1950	1950	1950	0
594	20250106	091900	39506119	1950	1944	1960	1944	2993
595	20250106	091800	33660746	1943	1943	1943	1943	0
596	20250106	091700	33660746	1943	1941	1943	1941	1180
597	20250106	091600	31370193	1941	1941	1941	1941	1500
598	20250106	091500	28458693	1943	1943	1943	1943	1
599	20250106	091400	28456750	1942	1940	1943	1940	2034
600	20250106	091300	24505443	1940	1940	1940	1940	0
601	20250106	091200	24505443	1940	1938	1940	1938	2401
602	20250106	091100	19851803	1938	1938	1938	1938	2000
603	20250106	091000	15975803	1939	1923	1939	1923	1450
604	20250106	090900	13178800	1922	1922	1922	1922	364
605	20250106	090800	12479192	1922	1918	1922	1918	2296
606	20250106	090700	8070653	1918	1912	1918	1912	320
607	20250106	090600	7457878	1912	1912	1912	1912	353
608	20250106	090500	6782942	1915	1913	1915	1913	212
609	20250106	090400	6377180	1913	1909	1913	1909	1003
610	20250106	090300	4460540	1906	1906	1906	1906	0
611	20250106	090200	4460540	1906	1906	1906	1906	0
612	20250106	090100	4460540	1906	1906	1906	1906	0
613	20250106	090000	4460540	1906	1900	1906	1900	2347