KissMeData/291810/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	210700	13071652	1988	1988	1988	1988	6
3	20250121	210600	13071652	1988	1988	1988	1988	0
4	20250121	210500	13071652	1988	1988	1988	1988	0
5	20250121	210400	13071652	1988	1988	1988	1988	0
6	20250121	210300	13071652	1988	1988	1988	1988	0
7	20250121	210200	13071652	1988	1988	1988	1988	0
8	20250121	210100	13071652	1988	1988	1988	1988	0
9	20250121	210000	13071652	1988	1988	1988	1988	0
10	20250121	205900	13071652	1988	1988	1988	1988	0
11	20250121	205800	13071652	1988	1988	1988	1988	0
12	20250121	205700	13071652	1988	1988	1988	1988	0
13	20250121	205600	13071652	1988	1988	1988	1988	0
14	20250121	205500	13071652	1988	1988	1988	1988	0
15	20250121	205400	13071652	1988	1988	1988	1988	0
16	20250121	205300	13071652	1988	1988	1988	1988	0
17	20250121	205200	13071652	1988	1988	1988	1988	0
18	20250121	205100	13071652	1988	1988	1988	1988	0
19	20250121	205000	13071652	1988	1988	1988	1988	0
20	20250121	204900	13071652	1988	1988	1988	1988	0
21	20250121	204800	13071652	1988	1988	1988	1988	0
22	20250121	204700	13071652	1988	1988	1988	1988	0
23	20250121	204600	13071652	1988	1988	1988	1988	0
24	20250121	204500	13071652	1988	1988	1988	1988	0
25	20250121	204400	13071652	1988	1988	1988	1988	0
26	20250121	204300	13071652	1988	1988	1988	1988	0
27	20250121	204200	13071652	1988	1988	1988	1988	0
28	20250121	204100	13071652	1988	1988	1988	1988	0
29	20250121	204000	13071652	1988	1988	1988	1988	0
30	20250121	203900	13071652	1988	1988	1988	1988	0
31	20250121	203800	13071652	1988	1988	1988	1988	0
32	20250121	203700	13071652	1988	1988	1988	1988	6
33	20250121	203600	13071652	1988	1988	1988	1988	0
34	20250121	203500	13071652	1988	1988	1988	1988	0
35	20250121	203400	13071652	1988	1988	1988	1988	0
36	20250121	203300	13071652	1988	1988	1988	1988	0
37	20250121	203200	13071652	1988	1988	1988	1988	0
38	20250121	203100	13071652	1988	1988	1988	1988	0
39	20250121	203000	13071652	1988	1988	1988	1988	0
40	20250121	202900	13071652	1988	1988	1988	1988	0
41	20250121	202800	13071652	1988	1988	1988	1988	0
42	20250121	202700	13071652	1988	1988	1988	1988	0
43	20250121	202600	13071652	1988	1988	1988	1988	0
44	20250121	202500	13071652	1988	1988	1988	1988	0
45	20250121	202400	13071652	1988	1988	1988	1988	0
46	20250121	202300	13071652	1988	1988	1988	1988	0
47	20250121	202200	13071652	1988	1988	1988	1988	0
48	20250121	202100	13071652	1988	1988	1988	1988	0
49	20250121	202000	13071652	1988	1988	1988	1988	0
50	20250121	201900	13071652	1988	1988	1988	1988	0
51	20250121	201800	13071652	1988	1988	1988	1988	0
52	20250121	201700	13071652	1988	1988	1988	1988	0
53	20250121	201600	13071652	1988	1988	1988	1988	0
54	20250121	201500	13071652	1988	1988	1988	1988	0
55	20250121	201400	13071652	1988	1988	1988	1988	0
56	20250121	201300	13071652	1988	1988	1988	1988	0
57	20250121	201200	13071652	1988	1988	1988	1988	0
58	20250121	201100	13071652	1988	1988	1988	1988	0
59	20250121	201000	13071652	1988	1988	1988	1988	0
60	20250121	200900	13071652	1988	1988	1988	1988	0
61	20250121	200800	13071652	1988	1988	1988	1988	0
62	20250121	200700	13071652	1988	1988	1988	1988	6
63	20250121	200600	13071652	1988	1988	1988	1988	0
64	20250121	200500	13071652	1988	1988	1988	1988	0
65	20250121	200400	13071652	1988	1988	1988	1988	0
66	20250121	200300	13071652	1988	1988	1988	1988	0
67	20250121	200200	13071652	1988	1988	1988	1988	0
68	20250121	200100	13071652	1988	1988	1988	1988	0
69	20250121	200000	13071652	1988	1988	1988	1988	0
70	20250121	195900	13071652	1988	1988	1988	1988	0
71	20250121	195800	13071652	1988	1988	1988	1988	0
72	20250121	195700	13071652	1988	1988	1988	1988	0
73	20250121	195600	13071652	1988	1988	1988	1988	0
74	20250121	195500	13071652	1988	1988	1988	1988	0
75	20250121	195400	13071652	1988	1988	1988	1988	0
76	20250121	195300	13071652	1988	1988	1988	1988	0
77	20250121	195200	13071652	1988	1988	1988	1988	0
78	20250121	195100	13071652	1988	1988	1988	1988	0
79	20250121	195000	13071652	1988	1988	1988	1988	0
80	20250121	194900	13071652	1988	1988	1988	1988	0
81	20250121	194800	13071652	1988	1988	1988	1988	0
82	20250121	194700	13071652	1988	1988	1988	1988	0
83	20250121	194600	13071652	1988	1988	1988	1988	0
84	20250121	194500	13071652	1988	1988	1988	1988	0
85	20250121	194400	13071652	1988	1988	1988	1988	0
86	20250121	194300	13071652	1988	1988	1988	1988	0
87	20250121	194200	13071652	1988	1988	1988	1988	0
88	20250121	194100	13071652	1988	1988	1988	1988	0
89	20250121	194000	13071652	1988	1988	1988	1988	0
90	20250121	193900	13071652	1988	1988	1988	1988	0
91	20250121	193800	13071652	1988	1988	1988	1988	0
92	20250121	193700	13071652	1988	1988	1988	1988	6
93	20250121	193600	13071652	1988	1988	1988	1988	0
94	20250121	193500	13071652	1988	1988	1988	1988	0
95	20250121	193400	13071652	1988	1988	1988	1988	0
96	20250121	193300	13071652	1988	1988	1988	1988	0
97	20250121	193200	13071652	1988	1988	1988	1988	0
98	20250121	193100	13071652	1988	1988	1988	1988	0
99	20250121	193000	13071652	1988	1988	1988	1988	0
100	20250121	192900	13071652	1988	1988	1988	1988	0
101	20250121	192800	13071652	1988	1988	1988	1988	0
102	20250121	192700	13071652	1988	1988	1988	1988	0
103	20250121	192600	13071652	1988	1988	1988	1988	0
104	20250121	192500	13071652	1988	1988	1988	1988	0
105	20250121	192400	13071652	1988	1988	1988	1988	0
106	20250121	192300	13071652	1988	1988	1988	1988	0
107	20250121	192200	13071652	1988	1988	1988	1988	0
108	20250121	192100	13071652	1988	1988	1988	1988	0
109	20250121	192000	13071652	1988	1988	1988	1988	0
110	20250121	191900	13071652	1988	1988	1988	1988	0
111	20250121	191800	13071652	1988	1988	1988	1988	0
112	20250121	191700	13071652	1988	1988	1988	1988	0
113	20250121	191600	13071652	1988	1988	1988	1988	0
114	20250121	191500	13071652	1988	1988	1988	1988	0
115	20250121	191400	13071652	1988	1988	1988	1988	0
116	20250121	191300	13071652	1988	1988	1988	1988	0
117	20250121	191200	13071652	1988	1988	1988	1988	0
118	20250121	191100	13071652	1988	1988	1988	1988	0
119	20250121	191000	13071652	1988	1988	1988	1988	0
120	20250121	190900	13071652	1988	1988	1988	1988	0
121	20250121	190800	13071652	1988	1988	1988	1988	0
122	20250121	190700	13071652	1988	1988	1988	1988	6
123	20250121	190600	13071652	1988	1988	1988	1988	0
124	20250121	190500	13071652	1988	1988	1988	1988	0
125	20250121	190400	13071652	1988	1988	1988	1988	0
126	20250121	190300	13071652	1988	1988	1988	1988	0
127	20250121	190200	13071652	1988	1988	1988	1988	0
128	20250121	190100	13071652	1988	1988	1988	1988	0
129	20250121	190000	13071652	1988	1988	1988	1988	0
130	20250121	185900	13071652	1988	1988	1988	1988	0
131	20250121	185800	13071652	1988	1988	1988	1988	0
132	20250121	185700	13071652	1988	1988	1988	1988	0
133	20250121	185600	13071652	1988	1988	1988	1988	0
134	20250121	185500	13071652	1988	1988	1988	1988	0
135	20250121	185400	13071652	1988	1988	1988	1988	0
136	20250121	185300	13071652	1988	1988	1988	1988	0
137	20250121	185200	13071652	1988	1988	1988	1988	0
138	20250121	185100	13071652	1988	1988	1988	1988	0
139	20250121	185000	13071652	1988	1988	1988	1988	0
140	20250121	184900	13071652	1988	1988	1988	1988	0
141	20250121	184800	13071652	1988	1988	1988	1988	0
142	20250121	184700	13071652	1988	1988	1988	1988	0
143	20250121	184600	13071652	1988	1988	1988	1988	0
144	20250121	184500	13071652	1988	1988	1988	1988	0
145	20250121	184400	13071652	1988	1988	1988	1988	0
146	20250121	184300	13071652	1988	1988	1988	1988	0
147	20250121	184200	13071652	1988	1988	1988	1988	0
148	20250121	184100	13071652	1988	1988	1988	1988	0
149	20250121	184000	13071652	1988	1988	1988	1988	0
150	20250121	183900	13071652	1988	1988	1988	1988	0
151	20250121	183800	13071652	1988	1988	1988	1988	0
152	20250121	183700	13071652	1988	1988	1988	1988	6
153	20250121	183600	13071652	1988	1988	1988	1988	0
154	20250121	183500	13071652	1988	1988	1988	1988	0
155	20250121	183400	13071652	1988	1988	1988	1988	0
156	20250121	183300	13071652	1988	1988	1988	1988	0
157	20250121	183200	13071652	1988	1988	1988	1988	0
158	20250121	183100	13071652	1988	1988	1988	1988	0
159	20250121	183000	13071652	1988	1988	1988	1988	0
160	20250121	182900	13071652	1988	1988	1988	1988	0
161	20250121	182800	13071652	1988	1988	1988	1988	0
162	20250121	182700	13071652	1988	1988	1988	1988	0
163	20250121	182600	13071652	1988	1988	1988	1988	0
164	20250121	182500	13071652	1988	1988	1988	1988	0
165	20250121	182400	13071652	1988	1988	1988	1988	0
166	20250121	182300	13071652	1988	1988	1988	1988	0
167	20250121	182200	13071652	1988	1988	1988	1988	0
168	20250121	182100	13071652	1988	1988	1988	1988	0
169	20250121	182000	13071652	1988	1988	1988	1988	0
170	20250121	181900	13071652	1988	1988	1988	1988	0
171	20250121	181800	13071652	1988	1988	1988	1988	0
172	20250121	181700	13071652	1988	1988	1988	1988	0
173	20250121	181600	13071652	1988	1988	1988	1988	0
174	20250121	181500	13071652	1988	1988	1988	1988	0
175	20250121	181400	13071652	1988	1988	1988	1988	0
176	20250121	181300	13071652	1988	1988	1988	1988	0
177	20250121	181200	13071652	1988	1988	1988	1988	0
178	20250121	181100	13071652	1988	1988	1988	1988	0
179	20250121	181000	13071652	1988	1988	1988	1988	0
180	20250121	180900	13071652	1988	1988	1988	1988	0
181	20250121	180800	13071652	1988	1988	1988	1988	0
182	20250121	180700	13071652	1988	1988	1988	1988	6
183	20250121	180600	13071652	1988	1988	1988	1988	0
184	20250121	180500	13071652	1988	1988	1988	1988	0
185	20250121	180400	13071652	1988	1988	1988	1988	0
186	20250121	180300	13071652	1988	1988	1988	1988	0
187	20250121	180200	13071652	1988	1988	1988	1988	0
188	20250121	180100	13071652	1988	1988	1988	1988	0
189	20250121	180000	13071652	1988	1988	1988	1988	0
190	20250121	175900	13071652	1988	1988	1988	1988	0
191	20250121	175800	13071652	1988	1988	1988	1988	0
192	20250121	175700	13071652	1988	1988	1988	1988	0
193	20250121	175600	13071652	1988	1988	1988	1988	0
194	20250121	175500	13071652	1988	1988	1988	1988	0
195	20250121	175400	13071652	1988	1988	1988	1988	0
196	20250121	175300	13071652	1988	1988	1988	1988	0
197	20250121	175200	13071652	1988	1988	1988	1988	0
198	20250121	175100	13071652	1988	1988	1988	1988	0
199	20250121	175000	13071652	1988	1988	1988	1988	0
200	20250121	174900	13071652	1988	1988	1988	1988	0
201	20250121	174800	13071652	1988	1988	1988	1988	0
202	20250121	174700	13071652	1988	1988	1988	1988	0
203	20250121	174600	13071652	1988	1988	1988	1988	0
204	20250121	174500	13071652	1988	1988	1988	1988	0
205	20250121	174400	13071652	1988	1988	1988	1988	0
206	20250121	174300	13071652	1988	1988	1988	1988	0
207	20250121	174200	13071652	1988	1988	1988	1988	0
208	20250121	174100	13071652	1988	1988	1988	1988	0
209	20250121	174000	13071652	1988	1988	1988	1988	0
210	20250121	173900	13071652	1988	1988	1988	1988	0
211	20250121	173800	13071652	1988	1988	1988	1988	0
212	20250121	173700	13071652	1988	1988	1988	1988	6
213	20250121	173600	13071652	1988	1988	1988	1988	0
214	20250121	173500	13071652	1988	1988	1988	1988	0
215	20250121	173400	13071652	1988	1988	1988	1988	0
216	20250121	173300	13071652	1988	1988	1988	1988	0
217	20250121	173200	13071652	1988	1988	1988	1988	0
218	20250121	173100	13071652	1988	1988	1988	1988	0
219	20250121	173000	13071652	1988	1988	1988	1988	0
220	20250121	172900	13071652	1988	1988	1988	1988	0
221	20250121	172800	13071652	1988	1988	1988	1988	0
222	20250121	172700	13071652	1988	1988	1988	1988	0
223	20250121	172600	13071652	1988	1988	1988	1988	0
224	20250121	172500	13071652	1988	1988	1988	1988	0
225	20250121	172400	13071652	1988	1988	1988	1988	0
226	20250121	172300	13071652	1988	1988	1988	1988	0
227	20250121	172200	13071652	1988	1988	1988	1988	0
228	20250121	172100	13071652	1988	1988	1988	1988	0
229	20250121	172000	13071652	1988	1988	1988	1988	0
230	20250121	171900	13071652	1988	1988	1988	1988	0
231	20250121	171800	13071652	1988	1988	1988	1988	0
232	20250121	171700	13071652	1988	1988	1988	1988	0
233	20250121	171600	13071652	1988	1988	1988	1988	0
234	20250121	171500	13071652	1988	1988	1988	1988	0
235	20250121	171400	13071652	1988	1988	1988	1988	0
236	20250121	171300	13071652	1988	1988	1988	1988	0
237	20250121	171200	13071652	1988	1988	1988	1988	0
238	20250121	171100	13071652	1988	1988	1988	1988	0
239	20250121	171000	13071652	1988	1988	1988	1988	0
240	20250121	170900	13071652	1988	1988	1988	1988	0
241	20250121	170800	13071652	1988	1988	1988	1988	0
242	20250121	170700	13071652	1988	1988	1988	1988	6
243	20250121	170600	13071652	1988	1988	1988	1988	0
244	20250121	170500	13071652	1988	1988	1988	1988	0
245	20250121	170400	13071652	1988	1988	1988	1988	0
246	20250121	170300	13071652	1988	1988	1988	1988	0
247	20250121	170200	13071652	1988	1988	1988	1988	0
248	20250121	170100	13071652	1988	1988	1988	1988	0
249	20250121	170000	13071652	1988	1988	1988	1988	0
250	20250121	165900	13071652	1988	1988	1988	1988	0
251	20250121	165800	13071652	1988	1988	1988	1988	0
252	20250121	165700	13071652	1988	1988	1988	1988	0
253	20250121	165600	13071652	1988	1988	1988	1988	0
254	20250121	165500	13071652	1988	1988	1988	1988	0
255	20250121	165400	13071652	1988	1988	1988	1988	0
256	20250121	165300	13071652	1988	1988	1988	1988	0
257	20250121	165200	13071652	1988	1988	1988	1988	0
258	20250121	165100	13071652	1988	1988	1988	1988	0
259	20250121	165000	13071652	1988	1988	1988	1988	0
260	20250121	164900	13071652	1988	1988	1988	1988	0
261	20250121	164800	13071652	1988	1988	1988	1988	0
262	20250121	164700	13071652	1988	1988	1988	1988	0
263	20250121	164600	13071652	1988	1988	1988	1988	0
264	20250121	164500	13071652	1988	1988	1988	1988	0
265	20250121	164400	13071652	1988	1988	1988	1988	0
266	20250121	164300	13071652	1988	1988	1988	1988	0
267	20250121	164200	13071652	1988	1988	1988	1988	0
268	20250121	164100	13071652	1988	1988	1988	1988	0
269	20250121	164000	13071652	1988	1988	1988	1988	0
270	20250121	163900	13071652	1988	1988	1988	1988	0
271	20250121	163800	13071652	1988	1988	1988	1988	0
272	20250121	163700	13071652	1988	1988	1988	1988	6
273	20250121	163600	13071652	1988	1988	1988	1988	0
274	20250121	163500	13071652	1988	1988	1988	1988	0
275	20250121	163400	13071652	1988	1988	1988	1988	0
276	20250121	163300	13071652	1988	1988	1988	1988	0
277	20250121	163200	13071652	1988	1988	1988	1988	0
278	20250121	163100	13071652	1988	1988	1988	1988	0
279	20250121	163000	13071652	1988	1988	1988	1988	0
280	20250121	162900	13071652	1988	1988	1988	1988	0
281	20250121	162800	13071652	1988	1988	1988	1988	0
282	20250121	162700	13071652	1988	1988	1988	1988	0
283	20250121	162600	13071652	1988	1988	1988	1988	0
284	20250121	162500	13071652	1988	1988	1988	1988	0
285	20250121	162400	13071652	1988	1988	1988	1988	0
286	20250121	162300	13071652	1988	1988	1988	1988	0
287	20250121	162200	13071652	1988	1988	1988	1988	0
288	20250121	162100	13071652	1988	1988	1988	1988	0
289	20250121	162000	13071652	1988	1988	1988	1988	0
290	20250121	161900	13071652	1988	1988	1988	1988	0
291	20250121	161800	13071652	1988	1988	1988	1988	0
292	20250121	161700	13071652	1988	1988	1988	1988	0
293	20250121	161600	13071652	1988	1988	1988	1988	0
294	20250121	161500	13071652	1988	1988	1988	1988	0
295	20250121	161400	13071652	1988	1988	1988	1988	0
296	20250121	161300	13071652	1988	1988	1988	1988	0
297	20250121	161200	13071652	1988	1988	1988	1988	0
298	20250121	161100	13071652	1988	1988	1988	1988	0
299	20250121	161000	13071652	1988	1988	1988	1988	0
300	20250121	160900	13071652	1988	1988	1988	1988	0
301	20250121	160800	13071652	1988	1988	1988	1988	0
302	20250121	160700	13071652	1988	1988	1988	1988	6
303	20250121	160600	13071652	1988	1988	1988	1988	0
304	20250121	160500	13071652	1988	1988	1988	1988	0
305	20250121	160400	13071652	1988	1988	1988	1988	0
306	20250121	160300	13071652	1988	1988	1988	1988	0
307	20250121	160200	13071652	1988	1988	1988	1988	0
308	20250121	160100	13071652	1988	1988	1988	1988	0
309	20250121	160000	13071652	1988	1988	1988	1988	0
310	20250121	155900	13071652	1988	1988	1988	1988	0
311	20250121	155800	13071652	1988	1988	1988	1988	0
312	20250121	155700	13071652	1988	1988	1988	1988	0
313	20250121	155600	13071652	1988	1988	1988	1988	0
314	20250121	155500	13071652	1988	1988	1988	1988	0
315	20250121	155400	13071652	1988	1988	1988	1988	0
316	20250121	155300	13071652	1988	1988	1988	1988	0
317	20250121	155200	13071652	1988	1988	1988	1988	0
318	20250121	155100	13071652	1988	1988	1988	1988	0
319	20250121	155000	13071652	1988	1988	1988	1988	0
320	20250121	154900	13071652	1988	1988	1988	1988	0
321	20250121	154800	13071652	1988	1988	1988	1988	0
322	20250121	154700	13071652	1988	1988	1988	1988	0
323	20250121	154600	13071652	1988	1988	1988	1988	0
324	20250121	154500	13071652	1988	1988	1988	1988	0
325	20250121	154400	13071652	1988	1988	1988	1988	0
326	20250121	154300	13071652	1988	1988	1988	1988	0
327	20250121	154200	13071652	1988	1988	1988	1988	0
328	20250121	154100	13071652	1988	1988	1988	1988	0
329	20250121	154000	13071652	1988	1988	1988	1988	0
330	20250121	153900	13071652	1988	1988	1988	1988	0
331	20250121	153800	13071652	1988	1988	1988	1988	0
332	20250121	153700	13071652	1988	1988	1988	1988	6
333	20250121	153600	13071652	1988	1988	1988	1988	0
334	20250121	153500	13071652	1988	1988	1988	1988	0
335	20250121	153400	13071652	1988	1988	1988	1988	0
336	20250121	153300	13071652	1988	1988	1988	1988	0
337	20250121	153200	13071652	1988	1988	1988	1988	0
338	20250121	153100	13071652	1988	1988	1988	1988	0
339	20250121	153000	13071652	1988	1988	1988	1988	6
340	20250121	152900	13059724	1981	1981	1981	1981	0
341	20250121	152800	13059724	1981	1981	1981	1981	0
342	20250121	152700	13059724	1981	1981	1981	1981	0
343	20250121	152600	13059724	1981	1981	1981	1981	0
344	20250121	152500	13059724	1981	1981	1981	1981	0
345	20250121	152400	13059724	1981	1981	1981	1981	0
346	20250121	152300	13059724	1981	1981	1981	1981	0
347	20250121	152200	13059724	1981	1981	1981	1981	0
348	20250121	152100	13059724	1981	1981	1981	1981	0
349	20250121	152000	13059724	1981	1981	1981	1981	0
350	20250121	151900	13059724	1981	1981	1981	1981	0
351	20250121	151800	13059724	1981	1981	1981	1981	1
352	20250121	151700	13057743	1980	1980	1980	1980	0
353	20250121	151600	13057743	1980	1980	1980	1980	0
354	20250121	151500	13057743	1980	1980	1980	1980	0
355	20250121	151400	13057743	1980	1980	1980	1980	0
356	20250121	151300	13057743	1980	1980	1980	1980	0
357	20250121	151200	13057743	1980	1980	1980	1980	1
358	20250121	151100	13055763	1980	1980	1980	1980	9
359	20250121	151000	13037943	1980	1980	1980	1980	2
360	20250121	150900	13033983	1980	1976	1980	1976	1100
361	20250121	150800	10860311	1976	1973	1976	1973	159
362	20250121	150700	10546451	1968	1968	1968	1968	0
363	20250121	150600	10546451	1968	1968	1968	1968	20
364	20250121	150500	10507091	1970	1970	1970	1970	0
365	20250121	150400	10507091	1970	1970	1970	1970	0
366	20250121	150300	10507091	1970	1970	1970	1970	0
367	20250121	150200	10507091	1970	1970	1970	1970	1
368	20250121	150100	10505121	1952	1960	1960	1952	50
369	20250121	150000	10407145	1970	1961	1970	1960	257
370	20250121	145900	9902682	1961	1961	1961	1961	0
371	20250121	145800	9902682	1961	1961	1961	1961	1
372	20250121	145700	9900721	1970	1970	1970	1970	0
373	20250121	145600	9900721	1970	1970	1970	1970	0
374	20250121	145500	9900721	1970	1970	1970	1970	0
375	20250121	145400	9900721	1970	1970	1970	1970	0
376	20250121	145300	9900721	1970	1970	1970	1970	0
377	20250121	145200	9900721	1970	1970	1970	1970	10
378	20250121	145100	9881021	1970	1970	1970	1970	0
379	20250121	145000	9881021	1970	1970	1970	1970	0
380	20250121	144900	9881021	1970	1970	1970	1970	0
381	20250121	144800	9881021	1970	1970	1970	1970	53
382	20250121	144700	9776611	1970	1970	1970	1970	0
383	20250121	144600	9776611	1970	1970	1970	1970	0
384	20250121	144500	9776611	1970	1970	1970	1970	0
385	20250121	144400	9776611	1970	1970	1970	1970	0
386	20250121	144300	9776611	1970	1970	1970	1970	0
387	20250121	144200	9776611	1970	1970	1970	1970	0
388	20250121	144100	9776611	1970	1970	1970	1970	0
389	20250121	144000	9776611	1970	1970	1970	1970	0
390	20250121	143900	9776611	1970	1970	1970	1970	0
391	20250121	143800	9776611	1970	1970	1970	1970	0
392	20250121	143700	9776611	1970	1970	1970	1970	0
393	20250121	143600	9776611	1970	1970	1970	1970	0
394	20250121	143500	9776611	1970	1970	1970	1970	0
395	20250121	143400	9776611	1970	1970	1970	1970	0
396	20250121	143300	9776611	1970	1970	1970	1970	0
397	20250121	143200	9776611	1970	1970	1970	1970	0
398	20250121	143100	9776611	1970	1970	1970	1970	0
399	20250121	143000	9776611	1970	1970	1970	1970	0
400	20250121	142900	9776611	1970	1970	1970	1970	0
401	20250121	142800	9776611	1970	1970	1970	1970	0
402	20250121	142700	9776611	1970	1970	1970	1970	0
403	20250121	142600	9776611	1970	1970	1970	1970	0
404	20250121	142500	9776611	1970	1970	1970	1970	0
405	20250121	142400	9776611	1970	1970	1970	1970	0
406	20250121	142300	9776611	1970	1970	1970	1970	0
407	20250121	142200	9776611	1970	1970	1970	1970	0
408	20250121	142100	9776611	1970	1970	1970	1970	0
409	20250121	142000	9776611	1970	1970	1970	1970	0
410	20250121	141900	9776611	1970	1970	1970	1970	0
411	20250121	141800	9776611	1970	1970	1970	1970	0
412	20250121	141700	9776611	1970	1970	1970	1970	0
413	20250121	141600	9776611	1970	1970	1970	1970	0
414	20250121	141500	9776611	1970	1970	1970	1970	0
415	20250121	141400	9776611	1970	1970	1970	1970	0
416	20250121	141300	9776611	1970	1970	1970	1970	0
417	20250121	141200	9776611	1970	1970	1970	1970	0
418	20250121	141100	9776611	1970	1970	1970	1970	0
419	20250121	141000	9776611	1970	1970	1970	1970	0
420	20250121	140900	9776611	1970	1970	1970	1970	0
421	20250121	140800	9776611	1970	1970	1970	1970	0
422	20250121	140700	9776611	1970	1970	1970	1970	0
423	20250121	140600	9776611	1970	1970	1970	1970	0
424	20250121	140500	9776611	1970	1970	1970	1970	0
425	20250121	140400	9776611	1970	1970	1970	1970	0
426	20250121	140300	9776611	1970	1970	1970	1970	0
427	20250121	140200	9776611	1970	1970	1970	1970	284
428	20250121	140100	9217131	1969	1969	1969	1969	39
429	20250121	140000	9140340	1969	1969	1969	1969	0
430	20250121	135900	9140340	1969	1969	1969	1969	0
431	20250121	135800	9140340	1969	1969	1969	1969	0
432	20250121	135700	9140340	1969	1969	1969	1969	0
433	20250121	135600	9140340	1969	1969	1969	1969	0
434	20250121	135500	9140340	1969	1969	1969	1969	0
435	20250121	135400	9140340	1969	1969	1969	1969	0
436	20250121	135300	9140340	1969	1969	1969	1969	0
437	20250121	135200	9140340	1969	1969	1969	1969	0
438	20250121	135100	9140340	1969	1969	1969	1969	17
439	20250121	135000	9106867	1960	1960	1960	1960	0
440	20250121	134900	9106867	1960	1960	1960	1960	0
441	20250121	134800	9106867	1960	1960	1960	1960	200
442	20250121	134700	8714867	1960	1960	1960	1960	0
443	20250121	134600	8714867	1960	1960	1960	1960	0
444	20250121	134500	8714867	1960	1960	1960	1960	0
445	20250121	134400	8714867	1960	1960	1960	1960	0
446	20250121	134300	8714867	1960	1960	1960	1960	0
447	20250121	134200	8714867	1960	1960	1960	1960	0
448	20250121	134100	8714867	1960	1960	1960	1960	0
449	20250121	134000	8714867	1960	1960	1960	1960	0
450	20250121	133900	8714867	1960	1960	1960	1960	0
451	20250121	133800	8714867	1960	1960	1960	1960	0
452	20250121	133700	8714867	1960	1960	1960	1960	0
453	20250121	133600	8714867	1960	1960	1960	1960	0
454	20250121	133500	8714867	1960	1960	1960	1960	0
455	20250121	133400	8714867	1960	1960	1960	1960	0
456	20250121	133300	8714867	1960	1960	1960	1960	0
457	20250121	133200	8714867	1960	1960	1960	1960	0
458	20250121	133100	8714867	1960	1960	1960	1960	0
459	20250121	133000	8714867	1960	1960	1960	1960	0
460	20250121	132900	8714867	1960	1960	1960	1960	0
461	20250121	132800	8714867	1960	1960	1960	1960	0
462	20250121	132700	8714867	1960	1960	1960	1960	0
463	20250121	132600	8714867	1960	1960	1960	1960	0
464	20250121	132500	8714867	1960	1960	1960	1960	0
465	20250121	132400	8714867	1960	1960	1960	1960	0
466	20250121	132300	8714867	1960	1960	1960	1960	0
467	20250121	132200	8714867	1960	1960	1960	1960	0
468	20250121	132100	8714867	1960	1960	1960	1960	0
469	20250121	132000	8714867	1960	1960	1960	1960	0
470	20250121	131900	8714867	1960	1960	1960	1960	0
471	20250121	131800	8714867	1960	1960	1960	1960	0
472	20250121	131700	8714867	1960	1960	1960	1960	0
473	20250121	131600	8714867	1960	1960	1960	1960	0
474	20250121	131500	8714867	1960	1960	1960	1960	0
475	20250121	131400	8714867	1960	1960	1960	1960	0
476	20250121	131300	8714867	1960	1960	1960	1960	0
477	20250121	131200	8714867	1960	1960	1960	1960	0
478	20250121	131100	8714867	1960	1960	1960	1960	0
479	20250121	131000	8714867	1960	1960	1960	1960	0
480	20250121	130900	8714867	1960	1960	1960	1960	100
481	20250121	130800	8518867	1954	1954	1954	1954	0
482	20250121	130700	8518867	1954	1954	1954	1954	0
483	20250121	130600	8518867	1954	1954	1954	1954	0
484	20250121	130500	8518867	1954	1954	1954	1954	0
485	20250121	130400	8518867	1954	1954	1954	1954	0
486	20250121	130300	8518867	1954	1954	1954	1954	0
487	20250121	130200	8518867	1954	1954	1954	1954	0
488	20250121	130100	8518867	1954	1954	1954	1954	0
489	20250121	130000	8518867	1954	1954	1954	1954	0
490	20250121	125900	8518867	1954	1954	1954	1954	0
491	20250121	125800	8518867	1954	1954	1954	1954	10
492	20250121	125700	8499327	1952	1952	1952	1952	0
493	20250121	125600	8499327	1952	1952	1952	1952	0
494	20250121	125500	8499327	1952	1952	1952	1952	0
495	20250121	125400	8499327	1952	1952	1952	1952	0
496	20250121	125300	8499327	1952	1953	1953	1952	75
497	20250121	125200	8352926	1976	1976	1976	1976	0
498	20250121	125100	8352926	1976	1976	1976	1976	0
499	20250121	125000	8352926	1976	1976	1976	1976	0
500	20250121	124900	8352926	1976	1976	1976	1976	0
501	20250121	124800	8352926	1976	1976	1976	1976	0
502	20250121	124700	8352926	1976	1976	1976	1976	0
503	20250121	124600	8352926	1976	1976	1976	1976	0
504	20250121	124500	8352926	1976	1976	1976	1976	8
505	20250121	124400	8337118	1952	1952	1952	1952	0
506	20250121	124300	8337118	1952	1952	1952	1952	0
507	20250121	124200	8337118	1952	1952	1952	1952	0
508	20250121	124100	8337118	1952	1952	1952	1952	0
509	20250121	124000	8337118	1952	1952	1952	1952	0
510	20250121	123900	8337118	1952	1952	1952	1952	0
511	20250121	123800	8337118	1952	1952	1952	1952	0
512	20250121	123700	8337118	1952	1952	1952	1952	0
513	20250121	123600	8337118	1952	1952	1952	1952	0
514	20250121	123500	8337118	1952	1952	1952	1952	0
515	20250121	123400	8337118	1952	1952	1952	1952	0
516	20250121	123300	8337118	1952	1952	1952	1952	0
517	20250121	123200	8337118	1952	1952	1952	1952	0
518	20250121	123100	8337118	1952	1952	1952	1952	0
519	20250121	123000	8337118	1952	1952	1952	1952	0
520	20250121	122900	8337118	1952	1952	1952	1952	0
521	20250121	122800	8337118	1952	1952	1952	1952	0
522	20250121	122700	8337118	1952	1952	1952	1952	0
523	20250121	122600	8337118	1952	1952	1952	1952	0
524	20250121	122500	8337118	1952	1952	1952	1952	0
525	20250121	122400	8337118	1952	1952	1952	1952	0
526	20250121	122300	8337118	1952	1952	1952	1952	0
527	20250121	122200	8337118	1952	1952	1952	1952	1
528	20250121	122100	8335166	1951	1951	1951	1951	0
529	20250121	122000	8335166	1951	1951	1951	1951	0
530	20250121	121900	8335166	1951	1951	1951	1951	0
531	20250121	121800	8335166	1951	1951	1951	1951	0
532	20250121	121700	8335166	1951	1951	1951	1951	0
533	20250121	121600	8335166	1951	1951	1951	1951	0
534	20250121	121500	8335166	1951	1951	1951	1951	0
535	20250121	121400	8335166	1951	1951	1951	1951	0
536	20250121	121300	8335166	1951	1970	1970	1951	702
537	20250121	121200	6963947	1970	1970	1970	1970	0
538	20250121	121100	6963947	1970	1970	1970	1970	7
539	20250121	121000	6950157	1970	1970	1970	1970	0
540	20250121	120900	6950157	1970	1970	1970	1970	76
541	20250121	120800	6800437	1970	1970	1970	1970	0
542	20250121	120700	6800437	1970	1970	1970	1970	0
543	20250121	120600	6800437	1970	1970	1970	1970	1
544	20250121	120500	6798467	1970	1970	1970	1970	0
545	20250121	120400	6798467	1970	1970	1970	1970	0
546	20250121	120300	6798467	1970	1970	1970	1970	0
547	20250121	120200	6798467	1970	1970	1970	1970	0
548	20250121	120100	6798467	1970	1970	1970	1970	77
549	20250121	120000	6646777	1970	1970	1970	1970	0
550	20250121	115900	6646777	1970	1970	1970	1970	0
551	20250121	115800	6646777	1970	1970	1970	1970	0
552	20250121	115700	6646777	1970	1970	1970	1970	0
553	20250121	115600	6646777	1970	1970	1970	1970	77
554	20250121	115500	6495087	1970	1970	1970	1970	0
555	20250121	115400	6495087	1970	1970	1970	1970	0
556	20250121	115300	6495087	1970	1970	1970	1970	0
557	20250121	115200	6495087	1970	1970	1970	1970	0
558	20250121	115100	6495087	1970	1970	1970	1970	0
559	20250121	115000	6495087	1970	1970	1970	1970	0
560	20250121	114900	6495087	1970	1970	1970	1970	0
561	20250121	114800	6495087	1970	1970	1970	1970	0
562	20250121	114700	6495087	1970	1970	1970	1970	0
563	20250121	114600	6495087	1970	1970	1970	1970	0
564	20250121	114500	6495087	1970	1970	1970	1970	0
565	20250121	114400	6495087	1970	1970	1970	1970	0
566	20250121	114300	6495087	1970	1970	1970	1970	0
567	20250121	114200	6495087	1970	1970	1970	1970	0
568	20250121	114100	6495087	1970	1970	1970	1970	218
569	20250121	114000	6065627	1970	1970	1970	1970	0
570	20250121	113900	6065627	1970	1970	1970	1970	0
571	20250121	113800	6065627	1970	1970	1970	1970	0
572	20250121	113700	6065627	1970	1970	1970	1970	0
573	20250121	113600	6065627	1970	1970	1970	1970	0
574	20250121	113500	6065627	1970	1960	1970	1960	316
575	20250121	113400	5446257	1952	1952	1952	1952	2
576	20250121	113300	5442353	1951	1951	1951	1951	0
577	20250121	113200	5442353	1951	1951	1951	1951	0
578	20250121	113100	5442353	1951	1951	1951	1951	0
579	20250121	113000	5442353	1951	1951	1951	1951	0
580	20250121	112900	5442353	1951	1951	1951	1951	0
581	20250121	112800	5442353	1951	1951	1951	1951	0
582	20250121	112700	5442353	1951	1951	1951	1951	0
583	20250121	112600	5442353	1951	1951	1951	1951	0
584	20250121	112500	5442353	1951	1951	1951	1951	0
585	20250121	112400	5442353	1951	1951	1951	1951	0
586	20250121	112300	5442353	1951	1951	1951	1951	31
587	20250121	112200	5381872	1951	1951	1951	1951	3
588	20250121	112100	5376019	1951	1951	1951	1951	0
589	20250121	112000	5376019	1951	1951	1951	1951	0
590	20250121	111900	5376019	1951	1951	1951	1951	0
591	20250121	111800	5376019	1951	1951	1951	1951	0
592	20250121	111700	5376019	1951	1951	1951	1951	0
593	20250121	111600	5376019	1951	1951	1951	1951	0
594	20250121	111500	5376019	1951	1951	1951	1951	0
595	20250121	111400	5376019	1951	1951	1951	1951	0
596	20250121	111300	5376019	1951	1951	1951	1951	0
597	20250121	111200	5376019	1951	1951	1951	1951	0
598	20250121	111100	5376019	1951	1951	1951	1951	0
599	20250121	111000	5376019	1951	1951	1951	1951	0
600	20250121	110900	5376019	1951	1951	1951	1951	0
601	20250121	110800	5376019	1951	1951	1951	1951	0
602	20250121	110700	5376019	1951	1951	1951	1951	0
603	20250121	110600	5376019	1951	1951	1951	1951	0
604	20250121	110500	5376019	1951	1951	1951	1951	0
605	20250121	110400	5376019	1951	1951	1951	1951	68
606	20250121	110300	5243351	1951	1951	1951	1951	0
607	20250121	110200	5243351	1951	1951	1951	1951	31
608	20250121	110100	5182870	1952	1952	1952	1952	0
609	20250121	110000	5182870	1952	1952	1952	1952	1
610	20250121	105900	5180918	1960	1960	1960	1960	0
611	20250121	105800	5180918	1960	1960	1960	1960	0
612	20250121	105700	5180918	1960	1960	1960	1960	0
613	20250121	105600	5180918	1960	1960	1960	1960	0
614	20250121	105500	5180918	1960	1960	1960	1960	0
615	20250121	105400	5180918	1960	1960	1960	1960	0
616	20250121	105300	5180918	1960	1960	1960	1960	0
617	20250121	105200	5180918	1960	1960	1960	1960	0
618	20250121	105100	5180918	1960	1960	1960	1960	0
619	20250121	105000	5180918	1960	1960	1960	1960	0
620	20250121	104900	5180918	1960	1960	1960	1960	0
621	20250121	104800	5180918	1960	1960	1960	1960	0
622	20250121	104700	5180918	1960	1960	1960	1960	499
623	20250121	104600	4202878	1960	1960	1960	1960	13
624	20250121	104500	4177398	1963	1963	1963	1963	0
625	20250121	104400	4177398	1963	1963	1963	1963	0
626	20250121	104300	4177398	1963	1963	1963	1963	0
627	20250121	104200	4177398	1963	1963	1963	1963	0
628	20250121	104100	4177398	1963	1963	1963	1963	0
629	20250121	104000	4177398	1963	1963	1963	1963	0
630	20250121	103900	4177398	1963	1963	1963	1963	0
631	20250121	103800	4177398	1963	1963	1963	1963	0
632	20250121	103700	4177398	1963	1963	1963	1963	0
633	20250121	103600	4177398	1963	1963	1963	1963	0
634	20250121	103500	4177398	1963	1963	1963	1963	0
635	20250121	103400	4177398	1963	1963	1963	1963	0
636	20250121	103300	4177398	1963	1963	1963	1963	0
637	20250121	103200	4177398	1963	1963	1963	1963	0
638	20250121	103100	4177398	1963	1963	1963	1963	0
639	20250121	103000	4177398	1963	1963	1963	1963	0
640	20250121	102900	4177398	1963	1963	1963	1963	0
641	20250121	102800	4177398	1963	1965	1965	1963	256
642	20250121	102700	3674813	1966	1966	1966	1966	1
643	20250121	102600	3672847	1967	1967	1967	1967	0
644	20250121	102500	3672847	1967	1967	1967	1967	0
645	20250121	102400	3672847	1967	1967	1967	1967	0
646	20250121	102300	3672847	1967	1967	1967	1967	0
647	20250121	102200	3672847	1967	1968	1968	1967	530
648	20250121	102100	2629808	1968	1968	1968	1968	0
649	20250121	102000	2629808	1968	1968	1968	1968	0
650	20250121	101900	2629808	1968	1968	1968	1968	0
651	20250121	101800	2629808	1968	1968	1968	1968	0
652	20250121	101700	2629808	1968	1968	1968	1968	0
653	20250121	101600	2629808	1968	1968	1968	1968	1
654	20250121	101500	2627840	1968	1968	1968	1968	0
655	20250121	101400	2627840	1968	1968	1968	1968	0
656	20250121	101300	2627840	1968	1968	1968	1968	0
657	20250121	101200	2627840	1968	1971	1971	1968	40
658	20250121	101100	2549045	1971	1971	1971	1971	0
659	20250121	101000	2549045	1971	1971	1971	1971	0
660	20250121	100900	2549045	1971	1971	1971	1971	0
661	20250121	100800	2549045	1971	1971	1971	1971	0
662	20250121	100700	2549045	1971	1971	1971	1971	0
663	20250121	100600	2549045	1971	1971	1971	1971	1
664	20250121	100500	2547074	1972	1972	1972	1972	0
665	20250121	100400	2547074	1972	1973	1973	1972	11
666	20250121	100300	2525377	1973	1974	1974	1973	32
667	20250121	100200	2462211	1975	1976	1976	1975	130
668	20250121	100100	2205340	1976	1976	1976	1976	0
669	20250121	100000	2205340	1976	1976	1976	1976	0
670	20250121	095900	2205340	1976	1976	1976	1976	0
671	20250121	095800	2205340	1976	1976	1976	1976	0
672	20250121	095700	2205340	1976	1976	1976	1976	0
673	20250121	095600	2205340	1976	1976	1976	1976	0
674	20250121	095500	2205340	1976	1976	1976	1976	0
675	20250121	095400	2205340	1976	1976	1976	1976	0
676	20250121	095300	2205340	1976	1977	1977	1976	14
677	20250121	095200	2177665	1988	1988	1988	1988	0
678	20250121	095100	2177665	1988	1988	1988	1988	0
679	20250121	095000	2177665	1988	1988	1988	1988	0
680	20250121	094900	2177665	1988	1988	1988	1988	100
681	20250121	094800	1978865	1989	1989	1989	1989	0
682	20250121	094700	1978865	1989	1989	1989	1989	0
683	20250121	094600	1978865	1989	1989	1989	1989	0
684	20250121	094500	1978865	1989	1989	1989	1989	0
685	20250121	094400	1978865	1989	1989	1989	1988	137
686	20250121	094300	1706503	1990	1990	1990	1990	5
687	20250121	094200	1696553	1968	1968	1968	1968	0
688	20250121	094100	1696553	1968	1968	1968	1968	0
689	20250121	094000	1696553	1968	1968	1968	1968	0
690	20250121	093900	1696553	1968	1968	1968	1968	0
691	20250121	093800	1696553	1968	1968	1968	1968	0
692	20250121	093700	1696553	1968	1968	1968	1968	0
693	20250121	093600	1696553	1968	1968	1968	1968	0
694	20250121	093500	1696553	1968	1968	1968	1968	0
695	20250121	093400	1696553	1968	1969	1969	1968	93
696	20250121	093300	1513528	1970	1974	1974	1970	11
697	20250121	093200	1491827	1975	1975	1975	1975	10
698	20250121	093100	1472077	1975	1975	1975	1975	0
699	20250121	093000	1472077	1975	1976	1976	1975	5
700	20250121	092900	1462198	1990	1990	1990	1990	0
701	20250121	092800	1462198	1990	1990	1990	1990	0
702	20250121	092700	1462198	1990	1990	1990	1990	0
703	20250121	092600	1462198	1990	1990	1990	1990	0
704	20250121	092500	1462198	1990	1990	1990	1990	0
705	20250121	092400	1462198	1990	1989	1990	1989	40
706	20250121	092300	1382608	1952	1952	1952	1952	8
707	20250121	092200	1366992	1951	1951	1951	1951	2
708	20250121	092100	1363090	1990	1990	1990	1990	1
709	20250121	092000	1361100	1950	1950	1950	1950	0
710	20250121	091900	1361100	1950	1950	1950	1950	0
711	20250121	091800	1361100	1950	1950	1950	1950	0
712	20250121	091700	1361100	1950	1950	1950	1950	0
713	20250121	091600	1361100	1950	1950	1950	1950	0
714	20250121	091500	1361100	1950	1950	1950	1950	0
715	20250121	091400	1361100	1950	1950	1950	1950	0
716	20250121	091300	1361100	1950	1950	1950	1950	0
717	20250121	091200	1361100	1950	1950	1950	1950	0
718	20250121	091100	1361100	1950	1950	1950	1950	0
719	20250121	091000	1361100	1950	1950	1950	1950	184
720	20250121	090900	1002300	1950	1950	1950	1950	0
721	20250121	090800	1002300	1950	1950	1950	1950	11
722	20250121	090700	980850	1950	1950	1950	1950	0
723	20250121	090600	980850	1950	1950	1950	1950	400
724	20250121	090500	200850	1950	1950	1950	1950	0
725	20250121	090400	200850	1950	1950	1950	1950	0
726	20250121	090300	200850	1950	1950	1950	1950	0
727	20250121	090200	200850	1950	1950	1950	1950	0
728	20250121	090100	200850	1950	1950	1950	1950	0
729	20250121	090000	200850	1950	1950	1950	1950	103