KissMeData/031310/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191400	320352017	1965	1965	1965	1965	376
3	20250117	191300	320352017	1965	1965	1965	1965	0
4	20250117	191200	320352017	1965	1965	1965	1965	0
5	20250117	191100	320352017	1965	1965	1965	1965	0
6	20250117	191000	320352017	1965	1965	1965	1965	0
7	20250117	190900	320352017	1965	1965	1965	1965	0
8	20250117	190800	320352017	1965	1965	1965	1965	0
9	20250117	190700	320352017	1965	1965	1965	1965	0
10	20250117	190600	320352017	1965	1965	1965	1965	0
11	20250117	190500	320352017	1965	1965	1965	1965	0
12	20250117	190400	320352017	1965	1965	1965	1965	0
13	20250117	190300	320352017	1965	1965	1965	1965	0
14	20250117	190200	320352017	1965	1965	1965	1965	0
15	20250117	190100	320352017	1965	1965	1965	1965	0
16	20250117	190000	320352017	1965	1965	1965	1965	0
17	20250117	185900	320352017	1965	1965	1965	1965	0
18	20250117	185800	320352017	1965	1965	1965	1965	0
19	20250117	185700	320352017	1965	1965	1965	1965	0
20	20250117	185600	320352017	1965	1965	1965	1965	0
21	20250117	185500	320352017	1965	1965	1965	1965	0
22	20250117	185400	320352017	1965	1965	1965	1965	0
23	20250117	185300	320352017	1965	1965	1965	1965	0
24	20250117	185200	320352017	1965	1965	1965	1965	0
25	20250117	185100	320352017	1965	1965	1965	1965	0
26	20250117	185000	320352017	1965	1965	1965	1965	0
27	20250117	184900	320352017	1965	1965	1965	1965	0
28	20250117	184800	320352017	1965	1965	1965	1965	0
29	20250117	184700	320352017	1965	1965	1965	1965	0
30	20250117	184600	320352017	1965	1965	1965	1965	0
31	20250117	184500	320352017	1965	1965	1965	1965	0
32	20250117	184400	320352017	1965	1965	1965	1965	376
33	20250117	184300	320352017	1965	1965	1965	1965	0
34	20250117	184200	320352017	1965	1965	1965	1965	0
35	20250117	184100	320352017	1965	1965	1965	1965	0
36	20250117	184000	320352017	1965	1965	1965	1965	0
37	20250117	183900	320352017	1965	1965	1965	1965	0
38	20250117	183800	320352017	1965	1965	1965	1965	0
39	20250117	183700	320352017	1965	1965	1965	1965	0
40	20250117	183600	320352017	1965	1965	1965	1965	0
41	20250117	183500	320352017	1965	1965	1965	1965	0
42	20250117	183400	320352017	1965	1965	1965	1965	0
43	20250117	183300	320352017	1965	1965	1965	1965	0
44	20250117	183200	320352017	1965	1965	1965	1965	0
45	20250117	183100	320352017	1965	1965	1965	1965	0
46	20250117	183000	320352017	1965	1965	1965	1965	0
47	20250117	182900	320352017	1965	1965	1965	1965	0
48	20250117	182800	320352017	1965	1965	1965	1965	0
49	20250117	182700	320352017	1965	1965	1965	1965	0
50	20250117	182600	320352017	1965	1965	1965	1965	0
51	20250117	182500	320352017	1965	1965	1965	1965	0
52	20250117	182400	320352017	1965	1965	1965	1965	0
53	20250117	182300	320352017	1965	1965	1965	1965	0
54	20250117	182200	320352017	1965	1965	1965	1965	0
55	20250117	182100	320352017	1965	1965	1965	1965	0
56	20250117	182000	320352017	1965	1965	1965	1965	0
57	20250117	181900	320352017	1965	1965	1965	1965	0
58	20250117	181800	320352017	1965	1965	1965	1965	0
59	20250117	181700	320352017	1965	1965	1965	1965	0
60	20250117	181600	320352017	1965	1965	1965	1965	0
61	20250117	181500	320352017	1965	1965	1965	1965	0
62	20250117	181400	320352017	1965	1965	1965	1965	376
63	20250117	181300	320352017	1965	1965	1965	1965	0
64	20250117	181200	320352017	1965	1965	1965	1965	0
65	20250117	181100	320352017	1965	1965	1965	1965	0
66	20250117	181000	320352017	1965	1965	1965	1965	0
67	20250117	180900	320352017	1965	1965	1965	1965	0
68	20250117	180800	320352017	1965	1965	1965	1965	0
69	20250117	180700	320352017	1965	1965	1965	1965	0
70	20250117	180600	320352017	1965	1965	1965	1965	0
71	20250117	180500	320352017	1965	1965	1965	1965	0
72	20250117	180400	320352017	1965	1965	1965	1965	0
73	20250117	180300	320352017	1965	1965	1965	1965	0
74	20250117	180200	320352017	1965	1965	1965	1965	0
75	20250117	180100	320352017	1965	1965	1965	1965	0
76	20250117	180000	320352017	1965	1965	1965	1965	0
77	20250117	175900	320352017	1965	1965	1965	1965	0
78	20250117	175800	320352017	1965	1965	1965	1965	0
79	20250117	175700	320352017	1965	1965	1965	1965	0
80	20250117	175600	320352017	1965	1965	1965	1965	0
81	20250117	175500	320352017	1965	1965	1965	1965	0
82	20250117	175400	320352017	1965	1965	1965	1965	0
83	20250117	175300	320352017	1965	1965	1965	1965	0
84	20250117	175200	320352017	1965	1965	1965	1965	0
85	20250117	175100	320352017	1965	1965	1965	1965	0
86	20250117	175000	320352017	1965	1965	1965	1965	0
87	20250117	174900	320352017	1965	1965	1965	1965	0
88	20250117	174800	320352017	1965	1965	1965	1965	0
89	20250117	174700	320352017	1965	1965	1965	1965	0
90	20250117	174600	320352017	1965	1965	1965	1965	0
91	20250117	174500	320352017	1965	1965	1965	1965	0
92	20250117	174400	320352017	1965	1965	1965	1965	376
93	20250117	174300	320352017	1965	1965	1965	1965	0
94	20250117	174200	320352017	1965	1965	1965	1965	0
95	20250117	174100	320352017	1965	1965	1965	1965	0
96	20250117	174000	320352017	1965	1965	1965	1965	0
97	20250117	173900	320352017	1965	1965	1965	1965	0
98	20250117	173800	320352017	1965	1965	1965	1965	0
99	20250117	173700	320352017	1965	1965	1965	1965	0
100	20250117	173600	320352017	1965	1965	1965	1965	0
101	20250117	173500	320352017	1965	1965	1965	1965	0
102	20250117	173400	320352017	1965	1965	1965	1965	0
103	20250117	173300	320352017	1965	1965	1965	1965	0
104	20250117	173200	320352017	1965	1965	1965	1965	0
105	20250117	173100	320352017	1965	1965	1965	1965	0
106	20250117	173000	320352017	1965	1965	1965	1965	0
107	20250117	172900	320352017	1965	1965	1965	1965	0
108	20250117	172800	320352017	1965	1965	1965	1965	0
109	20250117	172700	320352017	1965	1965	1965	1965	0
110	20250117	172600	320352017	1965	1965	1965	1965	0
111	20250117	172500	320352017	1965	1965	1965	1965	0
112	20250117	172400	320352017	1965	1965	1965	1965	0
113	20250117	172300	320352017	1965	1965	1965	1965	0
114	20250117	172200	320352017	1965	1965	1965	1965	0
115	20250117	172100	320352017	1965	1965	1965	1965	0
116	20250117	172000	320352017	1965	1965	1965	1965	0
117	20250117	171900	320352017	1965	1965	1965	1965	0
118	20250117	171800	320352017	1965	1965	1965	1965	0
119	20250117	171700	320352017	1965	1965	1965	1965	0
120	20250117	171600	320352017	1965	1965	1965	1965	0
121	20250117	171500	320352017	1965	1965	1965	1965	0
122	20250117	171400	320352017	1965	1965	1965	1965	376
123	20250117	171300	320352017	1965	1965	1965	1965	0
124	20250117	171200	320352017	1965	1965	1965	1965	0
125	20250117	171100	320352017	1965	1965	1965	1965	0
126	20250117	171000	320352017	1965	1965	1965	1965	0
127	20250117	170900	320352017	1965	1965	1965	1965	0
128	20250117	170800	320352017	1965	1965	1965	1965	0
129	20250117	170700	320352017	1965	1965	1965	1965	0
130	20250117	170600	320352017	1965	1965	1965	1965	0
131	20250117	170500	320352017	1965	1965	1965	1965	0
132	20250117	170400	320352017	1965	1965	1965	1965	0
133	20250117	170300	320352017	1965	1965	1965	1965	0
134	20250117	170200	320352017	1965	1965	1965	1965	0
135	20250117	170100	320352017	1965	1965	1965	1965	0
136	20250117	170000	320352017	1965	1965	1965	1965	0
137	20250117	165900	320352017	1965	1965	1965	1965	0
138	20250117	165800	320352017	1965	1965	1965	1965	0
139	20250117	165700	320352017	1965	1965	1965	1965	0
140	20250117	165600	320352017	1965	1965	1965	1965	0
141	20250117	165500	320352017	1965	1965	1965	1965	0
142	20250117	165400	320352017	1965	1965	1965	1965	0
143	20250117	165300	320352017	1965	1965	1965	1965	0
144	20250117	165200	320352017	1965	1965	1965	1965	0
145	20250117	165100	320352017	1965	1965	1965	1965	0
146	20250117	165000	320352017	1965	1965	1965	1965	0
147	20250117	164900	320352017	1965	1965	1965	1965	0
148	20250117	164800	320352017	1965	1965	1965	1965	0
149	20250117	164700	320352017	1965	1965	1965	1965	0
150	20250117	164600	320352017	1965	1965	1965	1965	0
151	20250117	164500	320352017	1965	1965	1965	1965	0
152	20250117	164400	320352017	1965	1965	1965	1965	376
153	20250117	164300	320352017	1965	1965	1965	1965	0
154	20250117	164200	320352017	1965	1965	1965	1965	0
155	20250117	164100	320352017	1965	1965	1965	1965	0
156	20250117	164000	320352017	1965	1965	1965	1965	0
157	20250117	163900	320352017	1965	1965	1965	1965	0
158	20250117	163800	320352017	1965	1965	1965	1965	0
159	20250117	163700	320352017	1965	1965	1965	1965	0
160	20250117	163600	320352017	1965	1965	1965	1965	0
161	20250117	163500	320352017	1965	1965	1965	1965	0
162	20250117	163400	320352017	1965	1965	1965	1965	0
163	20250117	163300	320352017	1965	1965	1965	1965	0
164	20250117	163200	320352017	1965	1965	1965	1965	0
165	20250117	163100	320352017	1965	1965	1965	1965	0
166	20250117	163000	320352017	1965	1965	1965	1965	0
167	20250117	162900	320352017	1965	1965	1965	1965	0
168	20250117	162800	320352017	1965	1965	1965	1965	0
169	20250117	162700	320352017	1965	1965	1965	1965	0
170	20250117	162600	320352017	1965	1965	1965	1965	0
171	20250117	162500	320352017	1965	1965	1965	1965	0
172	20250117	162400	320352017	1965	1965	1965	1965	0
173	20250117	162300	320352017	1965	1965	1965	1965	0
174	20250117	162200	320352017	1965	1965	1965	1965	0
175	20250117	162100	320352017	1965	1965	1965	1965	0
176	20250117	162000	320352017	1965	1965	1965	1965	0
177	20250117	161900	320352017	1965	1965	1965	1965	0
178	20250117	161800	320352017	1965	1965	1965	1965	0
179	20250117	161700	320352017	1965	1965	1965	1965	0
180	20250117	161600	320352017	1965	1965	1965	1965	0
181	20250117	161500	320352017	1965	1965	1965	1965	0
182	20250117	161400	320352017	1965	1965	1965	1965	376
183	20250117	161300	320352017	1965	1965	1965	1965	0
184	20250117	161200	320352017	1965	1965	1965	1965	0
185	20250117	161100	320352017	1965	1965	1965	1965	0
186	20250117	161000	320352017	1965	1965	1965	1965	0
187	20250117	160900	320352017	1965	1965	1965	1965	0
188	20250117	160800	320352017	1965	1965	1965	1965	0
189	20250117	160700	320352017	1965	1965	1965	1965	0
190	20250117	160600	320352017	1965	1965	1965	1965	0
191	20250117	160500	320352017	1965	1965	1965	1965	0
192	20250117	160400	320352017	1965	1965	1965	1965	0
193	20250117	160300	320352017	1965	1965	1965	1965	0
194	20250117	160200	320352017	1965	1965	1965	1965	0
195	20250117	160100	320352017	1965	1965	1965	1965	0
196	20250117	160000	320352017	1965	1965	1965	1965	0
197	20250117	155900	320352017	1965	1965	1965	1965	0
198	20250117	155800	320352017	1965	1965	1965	1965	0
199	20250117	155700	320352017	1965	1965	1965	1965	0
200	20250117	155600	320352017	1965	1965	1965	1965	0
201	20250117	155500	320352017	1965	1965	1965	1965	0
202	20250117	155400	320352017	1965	1965	1965	1965	0
203	20250117	155300	320352017	1965	1965	1965	1965	0
204	20250117	155200	320352017	1965	1965	1965	1965	0
205	20250117	155100	320352017	1965	1965	1965	1965	0
206	20250117	155000	320352017	1965	1965	1965	1965	0
207	20250117	154900	320352017	1965	1965	1965	1965	0
208	20250117	154800	320352017	1965	1965	1965	1965	0
209	20250117	154700	320352017	1965	1965	1965	1965	0
210	20250117	154600	320352017	1965	1965	1965	1965	0
211	20250117	154500	320352017	1965	1965	1965	1965	0
212	20250117	154400	320352017	1965	1965	1965	1965	376
213	20250117	154300	320352017	1965	1965	1965	1965	0
214	20250117	154200	320352017	1965	1965	1965	1965	0
215	20250117	154100	320352017	1965	1965	1965	1965	0
216	20250117	154000	320352017	1965	1965	1965	1965	0
217	20250117	153900	320352017	1965	1965	1965	1965	0
218	20250117	153800	320352017	1965	1965	1965	1965	0
219	20250117	153700	320352017	1965	1965	1965	1965	0
220	20250117	153600	320352017	1965	1965	1965	1965	0
221	20250117	153500	320352017	1965	1965	1965	1965	0
222	20250117	153400	320352017	1965	1965	1965	1965	0
223	20250117	153300	320352017	1965	1965	1965	1965	0
224	20250117	153200	320352017	1965	1965	1965	1965	0
225	20250117	153100	320352017	1965	1965	1965	1965	0
226	20250117	153000	320352017	1965	1965	1965	1965	376
227	20250117	152900	319613177	1965	1965	1965	1965	0
228	20250117	152800	319613177	1965	1965	1965	1965	0
229	20250117	152700	319613177	1965	1965	1965	1965	0
230	20250117	152600	319613177	1965	1965	1965	1965	0
231	20250117	152500	319613177	1965	1965	1965	1965	0
232	20250117	152400	319613177	1965	1965	1965	1965	0
233	20250117	152300	319613177	1965	1965	1965	1965	0
234	20250117	152200	319613177	1965	1965	1965	1965	0
235	20250117	152100	319613177	1965	1965	1965	1965	0
236	20250117	152000	319613177	1965	1965	1965	1965	0
237	20250117	151900	319613177	1965	1965	1965	1965	1
238	20250117	151800	319611212	1958	1958	1958	1958	0
239	20250117	151700	319611212	1958	1960	1960	1958	42
240	20250117	151600	319528974	1965	1965	1965	1965	2
241	20250117	151500	319525044	1960	1960	1960	1960	0
242	20250117	151400	319525044	1960	1960	1960	1960	556
243	20250117	151300	318435284	1966	1965	1966	1965	401
244	20250117	151200	317647318	1965	1965	1965	1965	102
245	20250117	151100	317446888	1965	1965	1965	1965	42
246	20250117	151000	317364358	1965	1965	1965	1965	0
247	20250117	150900	317364358	1965	1965	1965	1965	0
248	20250117	150800	317364358	1965	1965	1965	1965	0
249	20250117	150700	317364358	1965	1960	1965	1960	3
250	20250117	150600	317358473	1965	1965	1965	1965	0
251	20250117	150500	317358473	1965	1958	1965	1947	5300
252	20250117	150400	306999320	1958	1962	1962	1958	1064
253	20250117	150300	304913572	1965	1965	1965	1965	54
254	20250117	150200	304807462	1962	1962	1962	1962	1
255	20250117	150100	304805500	1962	1962	1962	1962	1
256	20250117	150000	304803538	1962	1966	1966	1962	616
257	20250117	145900	303593748	1966	1966	1966	1966	0
258	20250117	145800	303593748	1966	1966	1966	1966	0
259	20250117	145700	303593748	1966	1966	1966	1966	0
260	20250117	145600	303593748	1966	1966	1966	1966	8
261	20250117	145500	303578020	1967	1967	1967	1967	0
262	20250117	145400	303578020	1967	1967	1967	1967	5
263	20250117	145300	303568185	1968	1968	1968	1968	0
264	20250117	145200	303568185	1968	1968	1968	1968	0
265	20250117	145100	303568185	1968	1968	1968	1968	0
266	20250117	145000	303568185	1968	1968	1968	1968	0
267	20250117	144900	303568185	1968	1968	1968	1968	0
268	20250117	144800	303568185	1968	1966	1968	1966	31
269	20250117	144700	303507237	1966	1966	1966	1966	0
270	20250117	144600	303507237	1966	1967	1967	1966	176
271	20250117	144500	303161063	1970	1970	1970	1970	0
272	20250117	144400	303161063	1970	1970	1970	1970	0
273	20250117	144300	303161063	1970	1970	1970	1970	0
274	20250117	144200	303161063	1970	1970	1970	1966	102
275	20250117	144100	302960427	1975	1975	1975	1975	5
276	20250117	144000	302950552	1975	1975	1975	1975	0
277	20250117	143900	302950552	1975	1975	1975	1975	0
278	20250117	143800	302950552	1975	1975	1975	1975	0
279	20250117	143700	302950552	1975	1974	1975	1974	1001
280	20250117	143600	300974577	1974	1974	1974	1974	10
281	20250117	143500	300954837	1975	1975	1975	1975	0
282	20250117	143400	300954837	1975	1975	1975	1975	0
283	20250117	143300	300954837	1975	1967	1975	1967	1010
284	20250117	143200	298965387	1967	1967	1967	1967	1
285	20250117	143100	298963420	1966	1966	1966	1966	0
286	20250117	143000	298963420	1966	1966	1966	1966	0
287	20250117	142900	298963420	1966	1966	1966	1966	372
288	20250117	142800	298232068	1970	1970	1970	1970	0
289	20250117	142700	298232068	1970	1970	1970	1970	0
290	20250117	142600	298232068	1970	1970	1970	1970	0
291	20250117	142500	298232068	1970	1970	1970	1970	5
292	20250117	142400	298222218	1970	1970	1970	1970	0
293	20250117	142300	298222218	1970	1970	1970	1970	0
294	20250117	142200	298222218	1970	1970	1970	1970	0
295	20250117	142100	298222218	1970	1970	1970	1970	0
296	20250117	142000	298222218	1970	1970	1970	1970	0
297	20250117	141900	298222218	1970	1970	1970	1970	0
298	20250117	141800	298222218	1970	1970	1970	1970	0
299	20250117	141700	298222218	1970	1964	1970	1964	2
300	20250117	141600	298218284	1970	1967	1970	1967	4
301	20250117	141500	298210410	1964	1964	1964	1964	8
302	20250117	141400	298194698	1970	1970	1970	1970	0
303	20250117	141300	298194698	1970	1970	1970	1970	0
304	20250117	141200	298194698	1970	1970	1970	1970	0
305	20250117	141100	298194698	1970	1970	1970	1970	0
306	20250117	141000	298194698	1970	1970	1970	1970	0
307	20250117	140900	298194698	1970	1970	1970	1970	0
308	20250117	140800	298194698	1970	1970	1970	1970	0
309	20250117	140700	298194698	1970	1970	1970	1970	0
310	20250117	140600	298194698	1970	1970	1970	1970	0
311	20250117	140500	298194698	1970	1970	1970	1970	0
312	20250117	140400	298194698	1970	1969	1970	1969	2
313	20250117	140300	298190759	1970	1970	1970	1970	0
314	20250117	140200	298190759	1970	1970	1970	1970	0
315	20250117	140100	298190759	1970	1970	1970	1970	0
316	20250117	140000	298190759	1970	1970	1970	1970	0
317	20250117	135900	298190759	1970	1970	1970	1970	0
318	20250117	135800	298190759	1970	1970	1970	1970	0
319	20250117	135700	298190759	1970	1966	1970	1966	15
320	20250117	135600	298161249	1966	1966	1966	1966	19
321	20250117	135500	298123895	1966	1966	1966	1966	0
322	20250117	135400	298123895	1966	1966	1966	1966	120
323	20250117	135300	297887975	1966	1966	1966	1966	0
324	20250117	135200	297887975	1966	1966	1966	1966	0
325	20250117	135100	297887975	1966	1966	1966	1966	0
326	20250117	135000	297887975	1966	1966	1966	1966	0
327	20250117	134900	297887975	1966	1966	1966	1966	0
328	20250117	134800	297887975	1966	1965	1966	1965	2
329	20250117	134700	297884044	1962	1962	1962	1962	0
330	20250117	134600	297884044	1962	1962	1962	1962	0
331	20250117	134500	297884044	1962	1962	1962	1962	0
332	20250117	134400	297884044	1962	1962	1962	1962	0
333	20250117	134300	297884044	1962	1962	1962	1962	0
334	20250117	134200	297884044	1962	1962	1962	1962	0
335	20250117	134100	297884044	1962	1962	1962	1962	0
336	20250117	134000	297884044	1962	1962	1962	1962	0
337	20250117	133900	297884044	1962	1962	1962	1962	0
338	20250117	133800	297884044	1962	1962	1962	1962	0
339	20250117	133700	297884044	1962	1962	1962	1962	50
340	20250117	133600	297785944	1962	1962	1962	1962	0
341	20250117	133500	297785944	1962	1962	1962	1962	0
342	20250117	133400	297785944	1962	1962	1962	1962	10
343	20250117	133300	297766324	1970	1963	1970	1963	60
344	20250117	133200	297648467	1963	1963	1963	1963	263
345	20250117	133100	297132198	1963	1965	1965	1963	2191
346	20250117	133000	292829271	1970	1970	1970	1970	0
347	20250117	132900	292829271	1970	1970	1970	1970	0
348	20250117	132800	292829271	1970	1970	1970	1970	0
349	20250117	132700	292829271	1970	1970	1970	1970	30
350	20250117	132600	292770171	1964	1964	1964	1964	0
351	20250117	132500	292770171	1964	1964	1964	1964	0
352	20250117	132400	292770171	1964	1965	1965	1964	1016
353	20250117	132300	290774533	1970	1970	1970	1970	0
354	20250117	132200	290774533	1970	1970	1970	1970	0
355	20250117	132100	290774533	1970	1970	1970	1970	0
356	20250117	132000	290774533	1970	1969	1970	1969	21
357	20250117	131900	290733182	1965	1967	1967	1965	1000
358	20250117	131800	288767581	1969	1969	1969	1969	194
359	20250117	131700	288385595	1969	1969	1969	1969	0
360	20250117	131600	288385595	1969	1969	1969	1969	0
361	20250117	131500	288385595	1969	1969	1969	1969	0
362	20250117	131400	288385595	1969	1969	1969	1969	6
363	20250117	131300	288373781	1970	1970	1970	1970	0
364	20250117	131200	288373781	1970	1970	1970	1970	0
365	20250117	131100	288373781	1970	1970	1970	1970	0
366	20250117	131000	288373781	1970	1970	1970	1970	1
367	20250117	130900	288371811	1970	1970	1970	1970	0
368	20250117	130800	288371811	1970	1970	1970	1970	0
369	20250117	130700	288371811	1970	1970	1970	1970	1
370	20250117	130600	288369841	1970	1970	1970	1970	0
371	20250117	130500	288369841	1970	1970	1970	1970	0
372	20250117	130400	288369841	1970	1970	1970	1970	0
373	20250117	130300	288369841	1970	1970	1970	1970	500
374	20250117	130200	287384841	1970	1970	1970	1970	0
375	20250117	130100	287384841	1970	1970	1970	1970	0
376	20250117	130000	287384841	1970	1970	1970	1970	1
377	20250117	125900	287382871	1967	1967	1967	1967	0
378	20250117	125800	287382871	1967	1967	1967	1967	0
379	20250117	125700	287382871	1967	1967	1967	1967	0
380	20250117	125600	287382871	1967	1967	1967	1967	0
381	20250117	125500	287382871	1967	1968	1968	1967	77
382	20250117	125400	287231374	1968	1969	1976	1968	800
383	20250117	125300	285656203	1969	1969	1969	1969	0
384	20250117	125200	285656203	1969	1970	1970	1969	500
385	20250117	125100	284671583	1969	1969	1969	1969	100
386	20250117	125000	284474683	1977	1977	1977	1977	0
387	20250117	124900	284474683	1977	1977	1977	1977	0
388	20250117	124800	284474683	1977	1977	1977	1977	30
389	20250117	124700	284415373	1975	1975	1975	1975	506
390	20250117	124600	283416023	1975	1973	1975	1973	7
391	20250117	124500	283402200	1977	1977	1977	1977	0
392	20250117	124400	283402200	1977	1967	1977	1963	1047
393	20250117	124300	281343202	1978	1978	1978	1977	1220
394	20250117	124200	278930043	1978	1978	1978	1978	596
395	20250117	124100	277751155	1969	1977	1977	1969	881
396	20250117	124000	276013418	1979	1975	1979	1967	6069
397	20250117	123900	264043470	1963	1963	1963	1963	1
398	20250117	123800	264041507	1976	1976	1976	1976	0
399	20250117	123700	264041507	1976	1960	1976	1960	80
400	20250117	123600	263884227	1979	1974	1979	1974	4636
401	20250117	123500	254719904	1976	1961	1977	1955	6728
402	20250117	123400	241561915	1977	1976	1977	1975	2158
403	20250117	123300	237296705	1976	1970	1977	1956	2741
404	20250117	123200	231887001	1966	1958	1966	1958	6804
405	20250117	123100	218531710	1958	1958	1958	1958	211
406	20250117	123000	218118572	1958	1958	1958	1958	12
407	20250117	122900	218095076	1958	1958	1958	1958	0
408	20250117	122800	218095076	1958	1958	1958	1958	0
409	20250117	122700	218095076	1958	1958	1958	1958	0
410	20250117	122600	218095076	1958	1959	1959	1958	133
411	20250117	122500	217834530	1960	1960	1960	1959	99
412	20250117	122400	217640491	1959	1958	1959	1958	644
413	20250117	122300	216378915	1956	1956	1956	1956	0
414	20250117	122200	216378915	1956	1956	1956	1956	57
415	20250117	122100	216267423	1956	1954	1956	1954	351
416	20250117	122000	215581137	1954	1954	1954	1954	0
417	20250117	121900	215581137	1954	1954	1954	1954	1
418	20250117	121800	215579183	1950	1950	1950	1950	825
419	20250117	121700	213970433	1950	1950	1950	1950	2100
420	20250117	121600	209875433	1956	1956	1956	1956	0
421	20250117	121500	209875433	1956	1956	1956	1956	0
422	20250117	121400	209875433	1956	1949	1956	1949	92
423	20250117	121300	209696027	1949	1949	1949	1949	670
424	20250117	121200	208390197	1954	1954	1954	1954	0
425	20250117	121100	208390197	1954	1954	1954	1954	243
426	20250117	121000	207915375	1956	1948	1956	1948	930
427	20250117	120900	206100521	1948	1948	1948	1948	0
428	20250117	120800	206100521	1948	1948	1948	1948	0
429	20250117	120700	206100521	1948	1953	1953	1948	363
430	20250117	120600	205392191	1953	1953	1953	1953	0
431	20250117	120500	205392191	1953	1953	1953	1953	0
432	20250117	120400	205392191	1953	1953	1953	1953	25
433	20250117	120300	205343366	1953	1953	1953	1953	25
434	20250117	120200	205294541	1954	1953	1954	1953	363
435	20250117	120100	204585477	1952	1950	1953	1950	2556
436	20250117	120000	199596947	1950	1950	1950	1950	2
437	20250117	115900	199593047	1948	1951	1951	1948	125
438	20250117	115800	199349187	1951	1950	1951	1950	142
439	20250117	115700	199072187	1950	1950	1950	1950	0
440	20250117	115600	199072187	1950	1950	1950	1950	0
441	20250117	115500	199072187	1950	1949	1950	1949	3105
442	20250117	115400	193017837	1946	1946	1946	1946	0
443	20250117	115300	193017837	1946	1948	1948	1946	105
444	20250117	115200	192813307	1946	1946	1946	1946	0
445	20250117	115100	192813307	1946	1946	1946	1946	0
446	20250117	115000	192813307	1946	1946	1946	1946	0
447	20250117	114900	192813307	1946	1946	1946	1946	0
448	20250117	114800	192813307	1946	1946	1946	1946	0
449	20250117	114700	192813307	1946	1947	1947	1946	819
450	20250117	114600	191219532	1947	1947	1947	1947	11
451	20250117	114500	191198115	1947	1947	1947	1947	0
452	20250117	114400	191198115	1947	1947	1947	1947	0
453	20250117	114300	191198115	1947	1947	1947	1947	300
454	20250117	114200	190614015	1947	1947	1947	1946	260
455	20250117	114100	190108042	1946	1947	1947	1946	3000
456	20250117	114000	184269899	1947	1947	1947	1947	5
457	20250117	113900	184260164	1947	1947	1947	1947	1
458	20250117	113800	184258217	1947	1947	1947	1947	500
459	20250117	113700	183284717	1947	1947	1947	1947	0
460	20250117	113600	183284717	1947	1947	1947	1947	0
461	20250117	113500	183284717	1947	1947	1947	1947	0
462	20250117	113400	183284717	1947	1947	1947	1947	0
463	20250117	113300	183284717	1947	1947	1947	1947	0
464	20250117	113200	183284717	1947	1947	1947	1947	0
465	20250117	113100	183284717	1947	1947	1947	1947	0
466	20250117	113000	183284717	1947	1947	1947	1947	0
467	20250117	112900	183284717	1947	1947	1947	1947	0
468	20250117	112800	183284717	1947	1947	1947	1947	0
469	20250117	112700	183284717	1947	1947	1947	1947	0
470	20250117	112600	183284717	1947	1947	1947	1947	0
471	20250117	112500	183284717	1947	1947	1947	1947	164
472	20250117	112400	182965409	1947	1947	1947	1947	0
473	20250117	112300	182965409	1947	1947	1947	1947	240
474	20250117	112200	182498129	1950	1950	1950	1950	60
475	20250117	112100	182381129	1950	1949	1950	1949	679
476	20250117	112000	181057525	1947	1946	1947	1946	2082
477	20250117	111900	177004958	1946	1946	1946	1946	0
478	20250117	111800	177004958	1946	1946	1946	1946	0
479	20250117	111700	177004958	1946	1946	1946	1946	1
480	20250117	111600	177003012	1942	1942	1942	1942	0
481	20250117	111500	177003012	1942	1942	1942	1942	0
482	20250117	111400	177003012	1942	1942	1942	1942	0
483	20250117	111300	177003012	1942	1942	1942	1942	0
484	20250117	111200	177003012	1942	1942	1942	1942	2465
485	20250117	111100	172215982	1941	1941	1941	1941	0
486	20250117	111000	172215982	1941	1940	1941	1940	4814
487	20250117	110900	162872514	1942	1942	1942	1942	0
488	20250117	110800	162872514	1942	1942	1942	1942	392
489	20250117	110700	162111250	1946	1946	1946	1946	0
490	20250117	110600	162111250	1946	1946	1946	1946	0
491	20250117	110500	162111250	1946	1946	1946	1946	0
492	20250117	110400	162111250	1946	1946	1946	1946	0
493	20250117	110300	162111250	1946	1946	1946	1946	0
494	20250117	110200	162111250	1946	1946	1946	1946	0
495	20250117	110100	162111250	1946	1946	1946	1946	0
496	20250117	110000	162111250	1946	1946	1946	1946	0
497	20250117	105900	162111250	1946	1936	1946	1933	55505
498	20250117	105800	54702545	1936	1936	1936	1936	0
499	20250117	105700	54702545	1936	1936	1936	1936	0
500	20250117	105600	54702545	1936	1937	1937	1936	6000
501	20250117	105500	43083805	1937	1937	1937	1937	0
502	20250117	105400	43083805	1937	1937	1937	1937	0
503	20250117	105300	43083805	1937	1937	1937	1937	0
504	20250117	105200	43083805	1937	1937	1937	1937	0
505	20250117	105100	43083805	1937	1937	1937	1937	50
506	20250117	105000	42986955	1937	1937	1937	1937	0
507	20250117	104900	42986955	1937	1937	1937	1937	0
508	20250117	104800	42986955	1937	1937	1937	1937	0
509	20250117	104700	42986955	1937	1937	1937	1937	0
510	20250117	104600	42986955	1937	1937	1937	1937	0
511	20250117	104500	42986955	1937	1937	1937	1937	0
512	20250117	104400	42986955	1937	1940	1940	1937	510
513	20250117	104300	41998368	1946	1946	1946	1946	0
514	20250117	104200	41998368	1946	1946	1946	1946	0
515	20250117	104100	41998368	1946	1946	1946	1946	0
516	20250117	104000	41998368	1946	1946	1946	1946	0
517	20250117	103900	41998368	1946	1943	1946	1943	327
518	20250117	103800	41362754	1943	1943	1943	1943	80
519	20250117	103700	41207314	1943	1943	1943	1943	20
520	20250117	103600	41168454	1945	1945	1945	1945	0
521	20250117	103500	41168454	1945	1945	1945	1945	0
522	20250117	103400	41168454	1945	1945	1945	1945	0
523	20250117	103300	41168454	1945	1945	1945	1945	0
524	20250117	103200	41168454	1945	1945	1945	1945	0
525	20250117	103100	41168454	1945	1945	1945	1945	0
526	20250117	103000	41168454	1945	1945	1945	1945	0
527	20250117	102900	41168454	1945	1945	1945	1945	1
528	20250117	102800	41166509	1935	1939	1940	1935	10090
529	20250117	102700	21634434	1940	1940	1940	1940	7
530	20250117	102600	21620854	1939	1940	1940	1939	56
531	20250117	102500	21512220	1940	1940	1940	1940	10
532	20250117	102400	21492820	1941	1941	1941	1941	0
533	20250117	102300	21492820	1941	1941	1941	1941	0
534	20250117	102200	21492820	1941	1941	1941	1941	0
535	20250117	102100	21492820	1941	1941	1941	1941	0
536	20250117	102000	21492820	1941	1941	1941	1941	0
537	20250117	101900	21492820	1941	1941	1941	1941	0
538	20250117	101800	21492820	1941	1941	1941	1941	0
539	20250117	101700	21492820	1941	1941	1941	1941	0
540	20250117	101600	21492820	1941	1941	1941	1941	0
541	20250117	101500	21492820	1941	1941	1941	1941	0
542	20250117	101400	21492820	1941	1944	1944	1941	40
543	20250117	101300	21415120	1945	1945	1945	1945	0
544	20250117	101200	21415120	1945	1945	1945	1945	0
545	20250117	101100	21415120	1945	1945	1945	1945	0
546	20250117	101000	21415120	1945	1945	1945	1945	0
547	20250117	100900	21415120	1945	1945	1945	1945	0
548	20250117	100800	21415120	1945	1945	1945	1945	0
549	20250117	100700	21415120	1945	1945	1945	1945	1
550	20250117	100600	21413175	1937	1938	1938	1937	300
551	20250117	100500	20832074	1945	1945	1945	1945	1
552	20250117	100400	20830129	1937	1937	1937	1937	0
553	20250117	100300	20830129	1937	1937	1937	1937	1
554	20250117	100200	20828192	1937	1937	1937	1937	0
555	20250117	100100	20828192	1937	1937	1937	1937	0
556	20250117	100000	20828192	1937	1938	1938	1937	1287
557	20250117	095900	18335141	1946	1946	1946	1946	0
558	20250117	095800	18335141	1946	1946	1946	1946	1
559	20250117	095700	18333195	1937	1937	1937	1937	0
560	20250117	095600	18333195	1937	1937	1937	1937	0
561	20250117	095500	18333195	1937	1937	1937	1937	95
562	20250117	095400	18149180	1938	1938	1938	1938	0
563	20250117	095300	18149180	1938	1939	1939	1938	1000
564	20250117	095200	16210832	1949	1949	1949	1949	0
565	20250117	095100	16210832	1949	1949	1949	1949	0
566	20250117	095000	16210832	1949	1940	1949	1940	125
567	20250117	094900	15968215	1941	1941	1941	1941	0
568	20250117	094800	15968215	1941	1941	1941	1941	0
569	20250117	094700	15968215	1941	1942	1942	1941	288
570	20250117	094600	15408988	1949	1949	1949	1949	0
571	20250117	094500	15408988	1949	1949	1949	1949	0
572	20250117	094400	15408988	1949	1942	1949	1942	2
573	20250117	094300	15405097	1942	1942	1942	1942	0
574	20250117	094200	15405097	1942	1942	1942	1942	80
575	20250117	094100	15249737	1949	1949	1949	1949	0
576	20250117	094000	15249737	1949	1949	1949	1949	0
577	20250117	093900	15249737	1949	1949	1949	1949	0
578	20250117	093800	15249737	1949	1949	1949	1949	0
579	20250117	093700	15249737	1949	1949	1949	1949	0
580	20250117	093600	15249737	1949	1948	1949	1948	376
581	20250117	093500	14517098	1948	1948	1948	1948	15
582	20250117	093400	14487878	1949	1949	1949	1949	10
583	20250117	093300	14468388	1941	1941	1941	1941	80
584	20250117	093200	14313108	1950	1950	1950	1950	0
585	20250117	093100	14313108	1950	1950	1950	1950	0
586	20250117	093000	14313108	1950	1950	1950	1950	0
587	20250117	092900	14313108	1950	1950	1950	1950	19
588	20250117	092800	14276058	1949	1949	1949	1949	70
589	20250117	092700	14139628	1938	1938	1938	1938	550
590	20250117	092600	13073728	1938	1938	1938	1938	30
591	20250117	092500	13015588	1938	1938	1938	1938	0
592	20250117	092400	13015588	1938	1938	1938	1938	0
593	20250117	092300	13015588	1938	1938	1938	1938	0
594	20250117	092200	13015588	1938	1938	1938	1938	0
595	20250117	092100	13015588	1938	1938	1938	1938	0
596	20250117	092000	13015588	1938	1938	1938	1938	0
597	20250117	091900	13015588	1938	1938	1938	1938	200
598	20250117	091800	12627988	1938	1938	1938	1938	7
599	20250117	091700	12614422	1938	1938	1938	1938	0
600	20250117	091600	12614422	1938	1938	1938	1938	0
601	20250117	091500	12614422	1938	1938	1938	1938	700
602	20250117	091400	11257822	1952	1952	1952	1952	0
603	20250117	091300	11257822	1952	1952	1952	1952	5
604	20250117	091200	11248062	1938	1938	1938	1938	0
605	20250117	091100	11248062	1938	1938	1938	1938	300
606	20250117	091000	10666662	1936	1936	1936	1936	0
607	20250117	090900	10666662	1936	1941	1941	1936	256
608	20250117	090800	10171008	1953	1953	1953	1953	0
609	20250117	090700	10171008	1953	1953	1953	1953	0
610	20250117	090600	10171008	1953	1953	1953	1953	11
611	20250117	090500	10149525	1941	1941	1941	1941	0
612	20250117	090400	10149525	1941	1941	1941	1940	3425
613	20250117	090300	3501925	1950	1950	1950	1950	0
614	20250117	090200	3501925	1950	1950	1950	1950	0
615	20250117	090100	3501925	1950	1950	1950	1950	289
616	20250117	090000	2938375	1955	1955	1960	1955	1503