KissMeData/036000/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	192000	294576527	1954	1954	1954	1954	4441
3	20250103	191900	294576527	1954	1954	1954	1954	0
4	20250103	191800	294576527	1954	1954	1954	1954	0
5	20250103	191700	294576527	1954	1954	1954	1954	0
6	20250103	191600	294576527	1954	1954	1954	1954	0
7	20250103	191500	294576527	1954	1954	1954	1954	0
8	20250103	191400	294576527	1954	1954	1954	1954	0
9	20250103	191300	294576527	1954	1954	1954	1954	0
10	20250103	191200	294576527	1954	1954	1954	1954	0
11	20250103	191100	294576527	1954	1954	1954	1954	0
12	20250103	191000	294576527	1954	1954	1954	1954	0
13	20250103	190900	294576527	1954	1954	1954	1954	0
14	20250103	190800	294576527	1954	1954	1954	1954	0
15	20250103	190700	294576527	1954	1954	1954	1954	0
16	20250103	190600	294576527	1954	1954	1954	1954	0
17	20250103	190500	294576527	1954	1954	1954	1954	0
18	20250103	190400	294576527	1954	1954	1954	1954	0
19	20250103	190300	294576527	1954	1954	1954	1954	0
20	20250103	190200	294576527	1954	1954	1954	1954	0
21	20250103	190100	294576527	1954	1954	1954	1954	0
22	20250103	190000	294576527	1954	1954	1954	1954	0
23	20250103	185900	294576527	1954	1954	1954	1954	0
24	20250103	185800	294576527	1954	1954	1954	1954	0
25	20250103	185700	294576527	1954	1954	1954	1954	0
26	20250103	185600	294576527	1954	1954	1954	1954	0
27	20250103	185500	294576527	1954	1954	1954	1954	0
28	20250103	185400	294576527	1954	1954	1954	1954	0
29	20250103	185300	294576527	1954	1954	1954	1954	0
30	20250103	185200	294576527	1954	1954	1954	1954	0
31	20250103	185100	294576527	1954	1954	1954	1954	0
32	20250103	185000	294576527	1954	1954	1954	1954	4441
33	20250103	184900	294576527	1954	1954	1954	1954	0
34	20250103	184800	294576527	1954	1954	1954	1954	0
35	20250103	184700	294576527	1954	1954	1954	1954	0
36	20250103	184600	294576527	1954	1954	1954	1954	0
37	20250103	184500	294576527	1954	1954	1954	1954	0
38	20250103	184400	294576527	1954	1954	1954	1954	0
39	20250103	184300	294576527	1954	1954	1954	1954	0
40	20250103	184200	294576527	1954	1954	1954	1954	0
41	20250103	184100	294576527	1954	1954	1954	1954	0
42	20250103	184000	294576527	1954	1954	1954	1954	0
43	20250103	183900	294576527	1954	1954	1954	1954	0
44	20250103	183800	294576527	1954	1954	1954	1954	0
45	20250103	183700	294576527	1954	1954	1954	1954	0
46	20250103	183600	294576527	1954	1954	1954	1954	0
47	20250103	183500	294576527	1954	1954	1954	1954	0
48	20250103	183400	294576527	1954	1954	1954	1954	0
49	20250103	183300	294576527	1954	1954	1954	1954	0
50	20250103	183200	294576527	1954	1954	1954	1954	0
51	20250103	183100	294576527	1954	1954	1954	1954	0
52	20250103	183000	294576527	1954	1954	1954	1954	0
53	20250103	182900	294576527	1954	1954	1954	1954	0
54	20250103	182800	294576527	1954	1954	1954	1954	0
55	20250103	182700	294576527	1954	1954	1954	1954	0
56	20250103	182600	294576527	1954	1954	1954	1954	0
57	20250103	182500	294576527	1954	1954	1954	1954	0
58	20250103	182400	294576527	1954	1954	1954	1954	0
59	20250103	182300	294576527	1954	1954	1954	1954	0
60	20250103	182200	294576527	1954	1954	1954	1954	0
61	20250103	182100	294576527	1954	1954	1954	1954	0
62	20250103	182000	294576527	1954	1954	1954	1954	4441
63	20250103	181900	294576527	1954	1954	1954	1954	0
64	20250103	181800	294576527	1954	1954	1954	1954	0
65	20250103	181700	294576527	1954	1954	1954	1954	0
66	20250103	181600	294576527	1954	1954	1954	1954	0
67	20250103	181500	294576527	1954	1954	1954	1954	0
68	20250103	181400	294576527	1954	1954	1954	1954	0
69	20250103	181300	294576527	1954	1954	1954	1954	0
70	20250103	181200	294576527	1954	1954	1954	1954	0
71	20250103	181100	294576527	1954	1954	1954	1954	0
72	20250103	181000	294576527	1954	1954	1954	1954	0
73	20250103	180900	294576527	1954	1954	1954	1954	0
74	20250103	180800	294576527	1954	1954	1954	1954	0
75	20250103	180700	294576527	1954	1954	1954	1954	0
76	20250103	180600	294576527	1954	1954	1954	1954	0
77	20250103	180500	294576527	1954	1954	1954	1954	0
78	20250103	180400	294576527	1954	1954	1954	1954	0
79	20250103	180300	294576527	1954	1954	1954	1954	0
80	20250103	180200	294576527	1954	1954	1954	1954	0
81	20250103	180100	294576527	1954	1954	1954	1954	0
82	20250103	180000	294576527	1954	1954	1954	1954	0
83	20250103	175900	294576527	1954	1954	1954	1954	0
84	20250103	175800	294576527	1954	1954	1954	1954	0
85	20250103	175700	294576527	1954	1954	1954	1954	0
86	20250103	175600	294576527	1954	1954	1954	1954	0
87	20250103	175500	294576527	1954	1954	1954	1954	0
88	20250103	175400	294576527	1954	1954	1954	1954	0
89	20250103	175300	294576527	1954	1954	1954	1954	0
90	20250103	175200	294576527	1954	1954	1954	1954	0
91	20250103	175100	294576527	1954	1954	1954	1954	0
92	20250103	175000	294576527	1954	1954	1954	1954	4441
93	20250103	174900	294576527	1954	1954	1954	1954	0
94	20250103	174800	294576527	1954	1954	1954	1954	0
95	20250103	174700	294576527	1954	1954	1954	1954	0
96	20250103	174600	294576527	1954	1954	1954	1954	0
97	20250103	174500	294576527	1954	1954	1954	1954	0
98	20250103	174400	294576527	1954	1954	1954	1954	0
99	20250103	174300	294576527	1954	1954	1954	1954	0
100	20250103	174200	294576527	1954	1954	1954	1954	0
101	20250103	174100	294576527	1954	1954	1954	1954	0
102	20250103	174000	294576527	1954	1954	1954	1954	0
103	20250103	173900	294576527	1954	1954	1954	1954	0
104	20250103	173800	294576527	1954	1954	1954	1954	0
105	20250103	173700	294576527	1954	1954	1954	1954	0
106	20250103	173600	294576527	1954	1954	1954	1954	0
107	20250103	173500	294576527	1954	1954	1954	1954	0
108	20250103	173400	294576527	1954	1954	1954	1954	0
109	20250103	173300	294576527	1954	1954	1954	1954	0
110	20250103	173200	294576527	1954	1954	1954	1954	0
111	20250103	173100	294576527	1954	1954	1954	1954	0
112	20250103	173000	294576527	1954	1954	1954	1954	0
113	20250103	172900	294576527	1954	1954	1954	1954	0
114	20250103	172800	294576527	1954	1954	1954	1954	0
115	20250103	172700	294576527	1954	1954	1954	1954	0
116	20250103	172600	294576527	1954	1954	1954	1954	0
117	20250103	172500	294576527	1954	1954	1954	1954	0
118	20250103	172400	294576527	1954	1954	1954	1954	0
119	20250103	172300	294576527	1954	1954	1954	1954	0
120	20250103	172200	294576527	1954	1954	1954	1954	0
121	20250103	172100	294576527	1954	1954	1954	1954	0
122	20250103	172000	294576527	1954	1954	1954	1954	4441
123	20250103	171900	294576527	1954	1954	1954	1954	0
124	20250103	171800	294576527	1954	1954	1954	1954	0
125	20250103	171700	294576527	1954	1954	1954	1954	0
126	20250103	171600	294576527	1954	1954	1954	1954	0
127	20250103	171500	294576527	1954	1954	1954	1954	0
128	20250103	171400	294576527	1954	1954	1954	1954	0
129	20250103	171300	294576527	1954	1954	1954	1954	0
130	20250103	171200	294576527	1954	1954	1954	1954	0
131	20250103	171100	294576527	1954	1954	1954	1954	0
132	20250103	171000	294576527	1954	1954	1954	1954	0
133	20250103	170900	294576527	1954	1954	1954	1954	0
134	20250103	170800	294576527	1954	1954	1954	1954	0
135	20250103	170700	294576527	1954	1954	1954	1954	0
136	20250103	170600	294576527	1954	1954	1954	1954	0
137	20250103	170500	294576527	1954	1954	1954	1954	0
138	20250103	170400	294576527	1954	1954	1954	1954	0
139	20250103	170300	294576527	1954	1954	1954	1954	0
140	20250103	170200	294576527	1954	1954	1954	1954	0
141	20250103	170100	294576527	1954	1954	1954	1954	0
142	20250103	170000	294576527	1954	1954	1954	1954	0
143	20250103	165900	294576527	1954	1954	1954	1954	0
144	20250103	165800	294576527	1954	1954	1954	1954	0
145	20250103	165700	294576527	1954	1954	1954	1954	0
146	20250103	165600	294576527	1954	1954	1954	1954	0
147	20250103	165500	294576527	1954	1954	1954	1954	0
148	20250103	165400	294576527	1954	1954	1954	1954	0
149	20250103	165300	294576527	1954	1954	1954	1954	0
150	20250103	165200	294576527	1954	1954	1954	1954	0
151	20250103	165100	294576527	1954	1954	1954	1954	0
152	20250103	165000	294576527	1954	1954	1954	1954	4441
153	20250103	164900	294576527	1954	1954	1954	1954	0
154	20250103	164800	294576527	1954	1954	1954	1954	0
155	20250103	164700	294576527	1954	1954	1954	1954	0
156	20250103	164600	294576527	1954	1954	1954	1954	0
157	20250103	164500	294576527	1954	1954	1954	1954	0
158	20250103	164400	294576527	1954	1954	1954	1954	0
159	20250103	164300	294576527	1954	1954	1954	1954	0
160	20250103	164200	294576527	1954	1954	1954	1954	0
161	20250103	164100	294576527	1954	1954	1954	1954	0
162	20250103	164000	294576527	1954	1954	1954	1954	0
163	20250103	163900	294576527	1954	1954	1954	1954	0
164	20250103	163800	294576527	1954	1954	1954	1954	0
165	20250103	163700	294576527	1954	1954	1954	1954	0
166	20250103	163600	294576527	1954	1954	1954	1954	0
167	20250103	163500	294576527	1954	1954	1954	1954	0
168	20250103	163400	294576527	1954	1954	1954	1954	0
169	20250103	163300	294576527	1954	1954	1954	1954	0
170	20250103	163200	294576527	1954	1954	1954	1954	0
171	20250103	163100	294576527	1954	1954	1954	1954	0
172	20250103	163000	294576527	1954	1954	1954	1954	0
173	20250103	162900	294576527	1954	1954	1954	1954	0
174	20250103	162800	294576527	1954	1954	1954	1954	0
175	20250103	162700	294576527	1954	1954	1954	1954	0
176	20250103	162600	294576527	1954	1954	1954	1954	0
177	20250103	162500	294576527	1954	1954	1954	1954	0
178	20250103	162400	294576527	1954	1954	1954	1954	0
179	20250103	162300	294576527	1954	1954	1954	1954	0
180	20250103	162200	294576527	1954	1954	1954	1954	0
181	20250103	162100	294576527	1954	1954	1954	1954	0
182	20250103	162000	294576527	1954	1954	1954	1954	4441
183	20250103	161900	294576527	1954	1954	1954	1954	0
184	20250103	161800	294576527	1954	1954	1954	1954	0
185	20250103	161700	294576527	1954	1954	1954	1954	0
186	20250103	161600	294576527	1954	1954	1954	1954	0
187	20250103	161500	294576527	1954	1954	1954	1954	0
188	20250103	161400	294576527	1954	1954	1954	1954	0
189	20250103	161300	294576527	1954	1954	1954	1954	0
190	20250103	161200	294576527	1954	1954	1954	1954	0
191	20250103	161100	294576527	1954	1954	1954	1954	0
192	20250103	161000	294576527	1954	1954	1954	1954	0
193	20250103	160900	294576527	1954	1954	1954	1954	0
194	20250103	160800	294576527	1954	1954	1954	1954	0
195	20250103	160700	294576527	1954	1954	1954	1954	0
196	20250103	160600	294576527	1954	1954	1954	1954	0
197	20250103	160500	294576527	1954	1954	1954	1954	0
198	20250103	160400	294576527	1954	1954	1954	1954	0
199	20250103	160300	294576527	1954	1954	1954	1954	0
200	20250103	160200	294576527	1954	1954	1954	1954	0
201	20250103	160100	294576527	1954	1954	1954	1954	0
202	20250103	160000	294576527	1954	1954	1954	1954	0
203	20250103	155900	294576527	1954	1954	1954	1954	0
204	20250103	155800	294576527	1954	1954	1954	1954	0
205	20250103	155700	294576527	1954	1954	1954	1954	0
206	20250103	155600	294576527	1954	1954	1954	1954	0
207	20250103	155500	294576527	1954	1954	1954	1954	0
208	20250103	155400	294576527	1954	1954	1954	1954	0
209	20250103	155300	294576527	1954	1954	1954	1954	0
210	20250103	155200	294576527	1954	1954	1954	1954	0
211	20250103	155100	294576527	1954	1954	1954	1954	0
212	20250103	155000	294576527	1954	1954	1954	1954	4441
213	20250103	154900	294576527	1954	1954	1954	1954	0
214	20250103	154800	294576527	1954	1954	1954	1954	0
215	20250103	154700	294576527	1954	1954	1954	1954	0
216	20250103	154600	294576527	1954	1954	1954	1954	0
217	20250103	154500	294576527	1954	1954	1954	1954	0
218	20250103	154400	294576527	1954	1954	1954	1954	0
219	20250103	154300	294576527	1954	1954	1954	1954	0
220	20250103	154200	294576527	1954	1954	1954	1954	0
221	20250103	154100	294576527	1954	1954	1954	1954	0
222	20250103	154000	294576527	1954	1954	1954	1954	0
223	20250103	153900	294576527	1954	1954	1954	1954	0
224	20250103	153800	294576527	1954	1954	1954	1954	0
225	20250103	153700	294576527	1954	1954	1954	1954	0
226	20250103	153600	294576527	1954	1954	1954	1954	0
227	20250103	153500	294576527	1954	1954	1954	1954	0
228	20250103	153400	294576527	1954	1954	1954	1954	0
229	20250103	153300	294576527	1954	1954	1954	1954	0
230	20250103	153200	294576527	1954	1954	1954	1954	0
231	20250103	153100	294576527	1954	1954	1954	1954	0
232	20250103	153000	294576527	1954	1954	1954	1954	4441
233	20250103	152900	285898813	1966	1966	1966	1966	0
234	20250103	152800	285898813	1966	1966	1966	1966	0
235	20250103	152700	285898813	1966	1966	1966	1966	0
236	20250103	152600	285898813	1966	1966	1966	1966	0
237	20250103	152500	285898813	1966	1966	1966	1966	0
238	20250103	152400	285898813	1966	1966	1966	1966	0
239	20250103	152300	285898813	1966	1966	1966	1966	0
240	20250103	152200	285898813	1966	1966	1966	1966	0
241	20250103	152100	285898813	1966	1966	1966	1966	0
242	20250103	152000	285898813	1966	1966	1966	1966	0
243	20250103	151900	285898813	1966	1965	1967	1965	180
244	20250103	151800	285544872	1965	1965	1965	1965	107
245	20250103	151700	285334617	1965	1965	1965	1965	501
246	20250103	151600	284350152	1965	1965	1965	1965	7
247	20250103	151500	284336397	1965	1965	1965	1965	281
248	20250103	151400	283784232	1965	1965	1965	1965	7
249	20250103	151300	283770477	1969	1969	1969	1969	0
250	20250103	151200	283770477	1969	1965	1970	1965	290
251	20250103	151100	283199788	1965	1965	1965	1965	2
252	20250103	151000	283195858	1965	1965	1965	1965	6
253	20250103	150900	283184068	1964	1964	1964	1964	0
254	20250103	150800	283184068	1964	1964	1964	1964	2
255	20250103	150700	283180140	1964	1967	1967	1964	578
256	20250103	150600	282043223	1964	1964	1964	1964	201
257	20250103	150500	281648459	1964	1970	1970	1964	120
258	20250103	150400	281412065	1964	1970	1970	1964	65
259	20250103	150300	281284021	1964	1964	1964	1964	1
260	20250103	150200	281282057	1967	1964	1967	1964	1432
261	20250103	150100	278465331	1964	1964	1964	1964	2
262	20250103	150000	278461403	1964	1964	1964	1964	0
263	20250103	145900	278461403	1964	1964	1964	1964	1
264	20250103	145800	278459439	1964	1964	1964	1964	3
265	20250103	145700	278453547	1964	1964	1967	1964	213
266	20250103	145600	278034949	1964	1964	1964	1964	0
267	20250103	145500	278034949	1964	1964	1964	1964	0
268	20250103	145400	278034949	1964	1964	1964	1964	39
269	20250103	145300	277958353	1965	1964	1965	1964	277
270	20250103	145200	277414309	1963	1963	1963	1963	2
271	20250103	145100	277410383	1964	1964	1964	1964	12
272	20250103	145000	277386815	1965	1965	1965	1965	34
273	20250103	144900	277320005	1965	1966	1966	1965	3
274	20250103	144800	277314109	1966	1966	1966	1966	447
275	20250103	144700	276435307	1966	1966	1966	1966	100
276	20250103	144600	276238707	1966	1966	1966	1966	2
277	20250103	144500	276234775	1966	1966	1966	1966	0
278	20250103	144400	276234775	1966	1966	1966	1966	1
279	20250103	144300	276232809	1967	1967	1967	1967	2073
280	20250103	144200	272155218	1967	1967	1967	1967	7
281	20250103	144100	272141449	1967	1967	1967	1967	2
282	20250103	144000	272137515	1967	1967	1967	1967	0
283	20250103	143900	272137515	1967	1967	1967	1967	300
284	20250103	143800	271547415	1967	1973	1973	1967	2
285	20250103	143700	271543475	1967	1967	1967	1967	1
286	20250103	143600	271541508	1967	1967	1967	1967	0
287	20250103	143500	271541508	1967	1967	1967	1967	3
288	20250103	143400	271535607	1974	1974	1974	1974	0
289	20250103	143300	271535607	1974	1974	1974	1974	0
290	20250103	143200	271535607	1974	1973	1974	1973	2578
291	20250103	143100	266448892	1968	1968	1968	1968	2
292	20250103	143000	266444956	1968	1968	1968	1968	0
293	20250103	142900	266444956	1968	1968	1968	1968	0
294	20250103	142800	266444956	1968	1968	1968	1968	1
295	20250103	142700	266442988	1970	1968	1970	1968	61
296	20250103	142600	266322881	1968	1969	1969	1968	54
297	20250103	142500	266216574	1968	1968	1968	1968	1
298	20250103	142400	266214606	1974	1974	1974	1974	1000
299	20250103	142300	264240606	1974	1974	1974	1974	0
300	20250103	142200	264240606	1974	1973	1974	1973	4
301	20250103	142100	264232713	1968	1968	1968	1968	0
302	20250103	142000	264232713	1968	1968	1968	1968	11
303	20250103	141900	264211065	1967	1967	1967	1967	0
304	20250103	141800	264211065	1967	1967	1967	1967	1
305	20250103	141700	264209098	1972	1972	1972	1972	7
306	20250103	141600	264195294	1967	1967	1967	1967	0
307	20250103	141500	264195294	1967	1967	1967	1967	0
308	20250103	141400	264195294	1967	1967	1967	1967	1
309	20250103	141300	264193327	1967	1967	1967	1967	0
310	20250103	141200	264193327	1967	1967	1967	1967	3
311	20250103	141100	264187426	1971	1971	1971	1971	2
312	20250103	141000	264183484	1970	1967	1974	1967	553
313	20250103	140900	263092051	1964	1964	1964	1964	0
314	20250103	140800	263092051	1964	1964	1964	1964	1
315	20250103	140700	263090087	1964	1965	1965	1964	5
316	20250103	140600	263080263	1975	1975	1975	1975	85
317	20250103	140500	262912388	1975	1958	1975	1957	17205
318	20250103	140400	229031188	1958	1958	1958	1958	0
319	20250103	140300	229031188	1958	1958	1958	1958	203
320	20250103	140200	228633714	1958	1958	1958	1958	0
321	20250103	140100	228633714	1958	1958	1958	1958	0
322	20250103	140000	228633714	1958	1958	1958	1958	2
323	20250103	135900	228629798	1961	1961	1961	1961	2
324	20250103	135800	228625876	1958	1958	1958	1958	0
325	20250103	135700	228625876	1958	1962	1964	1958	104
326	20250103	135600	228421647	1964	1964	1964	1964	226
327	20250103	135500	227977783	1964	1961	1964	1961	19
328	20250103	135400	227940480	1958	1961	1961	1958	2
329	20250103	135300	227936561	1954	1954	1954	1954	0
330	20250103	135200	227936561	1954	1954	1954	1954	1
331	20250103	135100	227934607	1964	1964	1964	1957	131
332	20250103	135000	227677415	1964	1952	1964	1952	183
333	20250103	134900	227319683	1952	1958	1959	1952	53
334	20250103	134800	227216154	1955	1955	1955	1955	0
335	20250103	134700	227216154	1955	1951	1955	1951	1230
336	20250103	134600	224815758	1951	1951	1951	1951	1
337	20250103	134500	224813807	1950	1950	1950	1950	0
338	20250103	134400	224813807	1950	1950	1950	1950	1
339	20250103	134300	224811857	1951	1954	1954	1951	78
340	20250103	134200	224659448	1950	1950	1950	1950	0
341	20250103	134100	224659448	1950	1950	1950	1950	1
342	20250103	134000	224657498	1950	1950	1950	1950	0
343	20250103	133900	224657498	1950	1951	1951	1950	1626
344	20250103	133800	221485795	1952	1957	1957	1952	248
345	20250103	133700	221001449	1956	1963	1963	1956	5695
346	20250103	133600	209839048	1963	1964	1964	1963	355
347	20250103	133500	209141829	1964	1964	1964	1964	0
348	20250103	133400	209141829	1964	1964	1964	1964	0
349	20250103	133300	209141829	1964	1964	1964	1964	12
350	20250103	133200	209118261	1968	1968	1968	1968	0
351	20250103	133100	209118261	1968	1968	1968	1968	1
352	20250103	133000	209116293	1961	1961	1961	1961	0
353	20250103	132900	209116293	1961	1961	1961	1961	0
354	20250103	132800	209116293	1961	1961	1961	1961	0
355	20250103	132700	209116293	1961	1961	1961	1961	0
356	20250103	132600	209116293	1961	1961	1961	1961	1
357	20250103	132500	209114332	1969	1969	1969	1969	0
358	20250103	132400	209114332	1969	1969	1969	1969	99
359	20250103	132300	208919401	1969	1969	1969	1969	1
360	20250103	132200	208917432	1973	1973	1973	1973	0
361	20250103	132100	208917432	1973	1970	1973	1970	652
362	20250103	132000	207632266	1975	1966	1975	1966	6774
363	20250103	131900	194295073	1961	1964	1964	1961	41
364	20250103	131800	194214552	1966	1966	1966	1966	1
365	20250103	131700	194212586	1965	1965	1965	1965	105
366	20250103	131600	194006261	1965	1965	1965	1965	509
367	20250103	131500	193006076	1961	1961	1961	1961	0
368	20250103	131400	193006076	1961	1961	1961	1961	0
369	20250103	131300	193006076	1961	1961	1961	1961	0
370	20250103	131200	193006076	1961	1961	1961	1961	1
371	20250103	131100	193004115	1961	1961	1961	1961	0
372	20250103	131000	193004115	1961	1961	1961	1961	1
373	20250103	130900	193002154	1965	1965	1965	1965	0
374	20250103	130800	193002154	1965	1965	1965	1965	0
375	20250103	130700	193002154	1965	1965	1965	1965	100
376	20250103	130600	192805654	1965	1965	1965	1965	2001
377	20250103	130500	188873689	1960	1960	1960	1960	2
378	20250103	130400	188869769	1966	1966	1966	1966	0
379	20250103	130300	188869769	1966	1966	1966	1966	0
380	20250103	130200	188869769	1966	1966	1966	1966	600
381	20250103	130100	187690169	1966	1964	1966	1964	1204
382	20250103	130000	185324209	1964	1964	1964	1964	0
383	20250103	125900	185324209	1964	1964	1964	1964	0
384	20250103	125800	185324209	1964	1965	1965	1961	336
385	20250103	125700	184664495	1963	1963	1963	1963	0
386	20250103	125600	184664495	1963	1963	1963	1963	0
387	20250103	125500	184664495	1963	1963	1963	1963	0
388	20250103	125400	184664495	1963	1963	1963	1963	248
389	20250103	125300	184177671	1963	1963	1963	1963	30
390	20250103	125200	184118781	1963	1963	1963	1963	735
391	20250103	125100	182675976	1961	1963	1963	1961	353
392	20250103	125000	181983143	1963	1964	1964	1963	168
393	20250103	124900	181653259	1963	1964	1964	1961	1065
394	20250103	124800	179562494	1964	1962	1964	1962	4
395	20250103	124700	179554642	1966	1965	1966	1965	176
396	20250103	124600	179208726	1965	1965	1965	1965	600
397	20250103	124500	178029726	1963	1963	1963	1963	328
398	20250103	124400	177385862	1964	1960	1964	1960	278
399	20250103	124300	176840442	1960	1960	1960	1960	3
400	20250103	124200	176834562	1958	1958	1958	1958	0
401	20250103	124100	176834562	1958	1958	1958	1958	0
402	20250103	124000	176834562	1958	1958	1958	1958	2
403	20250103	123900	176830646	1958	1958	1958	1958	1
404	20250103	123800	176828688	1958	1959	1959	1958	4000
405	20250103	123700	168995198	1961	1959	1961	1959	370
406	20250103	123600	168269648	1960	1964	1964	1960	1100
407	20250103	123500	166113568	1968	1968	1968	1968	0
408	20250103	123400	166113568	1968	1965	1968	1965	2567
409	20250103	123300	161066238	1965	1965	1965	1965	100
410	20250103	123200	160869738	1964	1958	1964	1958	10419
411	20250103	123100	140454863	1955	1955	1955	1955	204
412	20250103	123000	140056043	1955	1955	1955	1955	0
413	20250103	122900	140056043	1955	1955	1955	1955	645
414	20250103	122800	138795068	1951	1951	1951	1951	1
415	20250103	122700	138793117	1951	1951	1951	1951	0
416	20250103	122600	138793117	1951	1951	1951	1951	1
417	20250103	122500	138791166	1955	1955	1955	1955	0
418	20250103	122400	138791166	1955	1955	1955	1955	0
419	20250103	122300	138791166	1955	1955	1955	1955	800
420	20250103	122200	137227166	1951	1951	1951	1951	1
421	20250103	122100	137225215	1951	1951	1951	1951	0
422	20250103	122000	137225215	1951	1951	1951	1951	0
423	20250103	121900	137225215	1951	1955	1955	1951	2
424	20250103	121800	137221309	1955	1951	1955	1951	741
425	20250103	121700	135772797	1951	1951	1951	1951	0
426	20250103	121600	135772797	1951	1951	1951	1951	2
427	20250103	121500	135768895	1954	1954	1954	1954	1
428	20250103	121400	135766941	1954	1954	1954	1954	0
429	20250103	121300	135766941	1954	1954	1954	1954	0
430	20250103	121200	135766941	1954	1954	1954	1954	2
431	20250103	121100	135763033	1954	1954	1954	1954	6
432	20250103	121000	135751309	1954	1954	1954	1954	1
433	20250103	120900	135749355	1955	1955	1955	1955	0
434	20250103	120800	135749355	1955	1955	1955	1955	0
435	20250103	120700	135749355	1955	1955	1955	1955	0
436	20250103	120600	135749355	1955	1955	1955	1955	0
437	20250103	120500	135749355	1955	1955	1955	1955	100
438	20250103	120400	135553855	1955	1954	1955	1954	100
439	20250103	120300	135358357	1955	1955	1955	1955	1
440	20250103	120200	135356402	1955	1955	1955	1955	0
441	20250103	120100	135356402	1955	1955	1955	1955	0
442	20250103	120000	135356402	1955	1953	1955	1953	847
443	20250103	115900	133701434	1952	1952	1952	1952	48
444	20250103	115800	133607738	1950	1950	1950	1950	2
445	20250103	115700	133603838	1948	1948	1948	1948	0
446	20250103	115600	133603838	1948	1948	1948	1948	0
447	20250103	115500	133603838	1948	1948	1948	1948	90
448	20250103	115400	133428518	1948	1948	1948	1948	33
449	20250103	115300	133364234	1948	1948	1948	1948	2
450	20250103	115200	133360338	1953	1953	1953	1953	0
451	20250103	115100	133360338	1953	1953	1953	1953	1
452	20250103	115000	133358385	1953	1953	1953	1953	91
453	20250103	114900	133180662	1953	1953	1953	1953	0
454	20250103	114800	133180662	1953	1953	1953	1953	600
455	20250103	114700	132008862	1952	1951	1952	1951	462
456	20250103	114600	131107136	1948	1948	1948	1948	0
457	20250103	114500	131107136	1948	1948	1948	1948	0
458	20250103	114400	131107136	1948	1948	1948	1948	0
459	20250103	114300	131107136	1948	1948	1948	1948	0
460	20250103	114200	131107136	1948	1948	1948	1948	57
461	20250103	114100	130996100	1948	1948	1948	1948	0
462	20250103	114000	130996100	1948	1948	1948	1948	25
463	20250103	113900	130947400	1947	1947	1947	1947	20
464	20250103	113800	130908460	1947	1947	1947	1947	0
465	20250103	113700	130908460	1947	1947	1947	1947	0
466	20250103	113600	130908460	1947	1953	1953	1947	615
467	20250103	113500	129707455	1953	1953	1953	1953	0
468	20250103	113400	129707455	1953	1951	1953	1951	1398
469	20250103	113300	126979955	1951	1951	1951	1951	119
470	20250103	113200	126747786	1945	1945	1945	1945	1
471	20250103	113100	126745841	1950	1950	1950	1950	0
472	20250103	113000	126745841	1950	1950	1950	1950	0
473	20250103	112900	126745841	1950	1950	1950	1950	0
474	20250103	112800	126745841	1950	1947	1950	1945	371
475	20250103	112700	126023875	1947	1947	1947	1947	5
476	20250103	112600	126014140	1950	1950	1950	1950	0
477	20250103	112500	126014140	1950	1950	1950	1950	0
478	20250103	112400	126014140	1950	1950	1950	1950	0
479	20250103	112300	126014140	1950	1950	1950	1950	0
480	20250103	112200	126014140	1950	1948	1950	1947	1584
481	20250103	112100	122928366	1950	1953	1953	1950	1186
482	20250103	112000	120612557	1953	1953	1953	1953	478
483	20250103	111900	119679023	1953	1956	1958	1952	4197
484	20250103	111800	111467803	1952	1946	1952	1944	3759
485	20250103	111700	104136555	1947	1946	1947	1944	16
486	20250103	111600	104105427	1949	1935	1949	1935	20077
487	20250103	111500	65165294	1935	1935	1935	1935	349
488	20250103	111400	64489979	1933	1933	1933	1933	0
489	20250103	111300	64489979	1933	1933	1933	1933	0
490	20250103	111200	64489979	1933	1933	1933	1933	212
491	20250103	111100	64080183	1927	1927	1927	1927	0
492	20250103	111000	64080183	1927	1927	1927	1927	0
493	20250103	110900	64080183	1927	1929	1929	1927	92
494	20250103	110800	63902717	1929	1928	1929	1927	103
495	20250103	110700	63704123	1930	1929	1930	1928	24
496	20250103	110600	63657827	1935	1935	1935	1935	540
497	20250103	110500	62612927	1935	1935	1935	1935	0
498	20250103	110400	62612927	1935	1935	1935	1935	500
499	20250103	110300	61645427	1935	1935	1935	1935	0
500	20250103	110200	61645427	1935	1935	1935	1935	0
501	20250103	110100	61645427	1935	1935	1935	1935	6
502	20250103	110000	61633817	1935	1935	1935	1935	0
503	20250103	105900	61633817	1935	1930	1935	1930	3670
504	20250103	105800	54542362	1930	1929	1930	1929	1006
505	20250103	105700	52600885	1925	1925	1925	1925	24
506	20250103	105600	52554685	1924	1924	1924	1924	0
507	20250103	105500	52554685	1924	1925	1925	1924	600
508	20250103	105400	51400275	1930	1930	1930	1930	0
509	20250103	105300	51400275	1930	1930	1930	1930	0
510	20250103	105200	51400275	1930	1930	1930	1930	0
511	20250103	105100	51400275	1930	1930	1930	1930	1800
512	20250103	105000	47926275	1930	1930	1930	1930	0
513	20250103	104900	47926275	1930	1930	1930	1930	615
514	20250103	104800	46739325	1929	1929	1929	1929	234
515	20250103	104700	46287939	1924	1924	1924	1924	47
516	20250103	104600	46197511	1924	1924	1924	1924	600
517	20250103	104500	45043111	1925	1925	1925	1925	0
518	20250103	104400	45043111	1925	1925	1925	1925	4
519	20250103	104300	45035411	1924	1924	1924	1924	0
520	20250103	104200	45035411	1924	1925	1925	1924	3000
521	20250103	104100	39262411	1929	1929	1929	1929	0
522	20250103	104000	39262411	1929	1929	1929	1929	0
523	20250103	103900	39262411	1929	1929	1929	1929	1
524	20250103	103800	39260482	1929	1929	1929	1929	0
525	20250103	103700	39260482	1929	1929	1929	1929	0
526	20250103	103600	39260482	1929	1929	1929	1929	0
527	20250103	103500	39260482	1929	1929	1929	1929	8
528	20250103	103400	39245050	1928	1928	1928	1928	2
529	20250103	103300	39241194	1924	1924	1924	1924	0
530	20250103	103200	39241194	1924	1924	1924	1924	14
531	20250103	103100	39214258	1929	1929	1929	1929	0
532	20250103	103000	39214258	1929	1926	1929	1926	1105
533	20250103	102900	37086025	1926	1926	1926	1926	0
534	20250103	102800	37086025	1926	1926	1926	1926	6
535	20250103	102700	37074469	1929	1929	1929	1929	4
536	20250103	102600	37066753	1930	1932	1932	1930	16
537	20250103	102500	37035869	1932	1927	1932	1927	288
538	20250103	102400	36480888	1932	1932	1932	1932	0
539	20250103	102300	36480888	1932	1932	1932	1932	0
540	20250103	102200	36480888	1932	1932	1932	1932	700
541	20250103	102100	35128488	1932	1932	1932	1932	0
542	20250103	102000	35128488	1932	1932	1932	1932	0
543	20250103	101900	35128488	1932	1932	1932	1932	0
544	20250103	101800	35128488	1932	1926	1932	1926	520
545	20250103	101700	34123854	1924	1925	1925	1924	43
546	20250103	101600	34041080	1924	1925	1925	1924	1010
547	20250103	101500	32097830	1925	1925	1925	1924	2222
548	20250103	101400	27822132	1925	1925	1925	1925	0
549	20250103	101300	27822132	1925	1925	1925	1925	1
550	20250103	101200	27820207	1933	1933	1933	1933	1
551	20250103	101100	27818274	1933	1925	1933	1925	58
552	20250103	101000	27706616	1933	1933	1933	1933	1
553	20250103	100900	27704683	1933	1926	1933	1926	33
554	20250103	100800	27641118	1931	1931	1933	1931	26
555	20250103	100700	27590910	1934	1933	1934	1933	22
556	20250103	100600	27548373	1931	1931	1931	1931	305
557	20250103	100500	26959418	1931	1929	1931	1927	1532
558	20250103	100400	24004221	1929	1929	1929	1929	0
559	20250103	100300	24004221	1929	1929	1930	1929	13
560	20250103	100200	23979137	1927	1924	1927	1924	226
561	20250103	100100	23543763	1926	1926	1926	1925	128
562	20250103	100000	23297334	1923	1923	1923	1923	55
563	20250103	095900	23191569	1922	1922	1922	1922	18
564	20250103	095800	23156973	1926	1926	1926	1926	5
565	20250103	095700	23147343	1926	1926	1926	1926	5
566	20250103	095600	23137713	1926	1919	1926	1919	210
567	20250103	095500	22734716	1919	1919	1919	1919	0
568	20250103	095400	22734716	1919	1919	1919	1919	80
569	20250103	095300	22581196	1925	1925	1925	1925	10
570	20250103	095200	22561946	1923	1923	1923	1923	15
571	20250103	095100	22533101	1922	1922	1922	1922	14
572	20250103	095000	22506193	1921	1921	1921	1921	18
573	20250103	094900	22471615	1919	1923	1923	1919	21
574	20250103	094800	22431278	1924	1924	1924	1924	0
575	20250103	094700	22431278	1924	1924	1924	1924	447
576	20250103	094600	21571250	1924	1924	1924	1924	5
577	20250103	094500	21561630	1924	1924	1924	1924	0
578	20250103	094400	21561630	1924	1924	1924	1924	0
579	20250103	094300	21561630	1924	1927	1927	1924	670
580	20250103	094200	20270700	1927	1927	1927	1927	0
581	20250103	094100	20270700	1927	1925	1927	1925	2
582	20250103	094000	20266848	1936	1922	1936	1922	1714
583	20250103	093900	16969094	1919	1919	1919	1919	600
584	20250103	093800	15817694	1919	1922	1922	1918	87
585	20250103	093700	15650575	1923	1923	1923	1923	0
586	20250103	093600	15650575	1923	1923	1923	1923	0
587	20250103	093500	15650575	1923	1923	1923	1923	0
588	20250103	093400	15650575	1923	1923	1923	1923	5
589	20250103	093300	15640960	1922	1922	1922	1922	0
590	20250103	093200	15640960	1922	1922	1922	1922	16
591	20250103	093100	15610208	1919	1919	1919	1919	5
592	20250103	093000	15600613	1918	1918	1918	1918	0
593	20250103	092900	15600613	1918	1919	1919	1918	25
594	20250103	092800	15552646	1920	1922	1922	1920	326
595	20250103	092700	14926414	1922	1922	1922	1922	0
596	20250103	092600	14926414	1922	1922	1922	1922	83
597	20250103	092500	14766888	1922	1922	1922	1922	20
598	20250103	092400	14728448	1922	1922	1922	1922	54
599	20250103	092300	14624660	1917	1922	1922	1917	402
600	20250103	092200	13852561	1923	1925	1925	1923	57
601	20250103	092100	13742859	1924	1925	1925	1924	17
602	20250103	092000	13710136	1926	1923	1926	1923	30
603	20250103	091900	13652406	1926	1921	1926	1920	85
604	20250103	091800	13489057	1920	1939	1939	1920	166
605	20250103	091700	13170079	1940	1939	1940	1939	200
606	20250103	091600	12782179	1921	1926	1940	1919	234
607	20250103	091500	12330999	1940	1925	1940	1919	983
608	20250103	091400	10439119	1922	1925	1926	1922	324
609	20250103	091300	9815714	1917	1917	1917	1917	24
610	20250103	091200	9769706	1925	1925	1925	1925	12
611	20250103	091100	9746606	1925	1923	1925	1923	3789
612	20250103	091000	2457051	1924	1924	1924	1924	4
613	20250103	090900	2449355	1904	1923	1924	1904	187
614	20250103	090800	2090089	1903	1903	1903	1903	0
615	20250103	090700	2090089	1903	1901	1903	1901	806
616	20250103	090600	557407	1901	1901	1901	1901	11
617	20250103	090500	536496	1902	1902	1902	1902	140
618	20250103	090400	270216	1902	1902	1902	1902	0
619	20250103	090300	270216	1902	1902	1902	1902	10
620	20250103	090200	251196	1903	1903	1903	1903	0
621	20250103	090100	251196	1903	1903	1903	1903	0
622	20250103	090000	251196	1903	1903	1903	1903	132