KissMeData/088910/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195900	46045157	1954	1954	1954	1954	1165
3	20250113	195800	46045157	1954	1954	1954	1954	0
4	20250113	195700	46045157	1954	1954	1954	1954	0
5	20250113	195600	46045157	1954	1954	1954	1954	0
6	20250113	195500	46045157	1954	1954	1954	1954	0
7	20250113	195400	46045157	1954	1954	1954	1954	0
8	20250113	195300	46045157	1954	1954	1954	1954	0
9	20250113	195200	46045157	1954	1954	1954	1954	0
10	20250113	195100	46045157	1954	1954	1954	1954	0
11	20250113	195000	46045157	1954	1954	1954	1954	0
12	20250113	194900	46045157	1954	1954	1954	1954	0
13	20250113	194800	46045157	1954	1954	1954	1954	0
14	20250113	194700	46045157	1954	1954	1954	1954	0
15	20250113	194600	46045157	1954	1954	1954	1954	0
16	20250113	194500	46045157	1954	1954	1954	1954	0
17	20250113	194400	46045157	1954	1954	1954	1954	0
18	20250113	194300	46045157	1954	1954	1954	1954	0
19	20250113	194200	46045157	1954	1954	1954	1954	0
20	20250113	194100	46045157	1954	1954	1954	1954	0
21	20250113	194000	46045157	1954	1954	1954	1954	0
22	20250113	193900	46045157	1954	1954	1954	1954	0
23	20250113	193800	46045157	1954	1954	1954	1954	0
24	20250113	193700	46045157	1954	1954	1954	1954	0
25	20250113	193600	46045157	1954	1954	1954	1954	0
26	20250113	193500	46045157	1954	1954	1954	1954	0
27	20250113	193400	46045157	1954	1954	1954	1954	0
28	20250113	193300	46045157	1954	1954	1954	1954	0
29	20250113	193200	46045157	1954	1954	1954	1954	0
30	20250113	193100	46045157	1954	1954	1954	1954	0
31	20250113	193000	46045157	1954	1954	1954	1954	0
32	20250113	192900	46045157	1954	1954	1954	1954	1165
33	20250113	192800	46045157	1954	1954	1954	1954	0
34	20250113	192700	46045157	1954	1954	1954	1954	0
35	20250113	192600	46045157	1954	1954	1954	1954	0
36	20250113	192500	46045157	1954	1954	1954	1954	0
37	20250113	192400	46045157	1954	1954	1954	1954	0
38	20250113	192300	46045157	1954	1954	1954	1954	0
39	20250113	192200	46045157	1954	1954	1954	1954	0
40	20250113	192100	46045157	1954	1954	1954	1954	0
41	20250113	192000	46045157	1954	1954	1954	1954	0
42	20250113	191900	46045157	1954	1954	1954	1954	0
43	20250113	191800	46045157	1954	1954	1954	1954	0
44	20250113	191700	46045157	1954	1954	1954	1954	0
45	20250113	191600	46045157	1954	1954	1954	1954	0
46	20250113	191500	46045157	1954	1954	1954	1954	0
47	20250113	191400	46045157	1954	1954	1954	1954	0
48	20250113	191300	46045157	1954	1954	1954	1954	0
49	20250113	191200	46045157	1954	1954	1954	1954	0
50	20250113	191100	46045157	1954	1954	1954	1954	0
51	20250113	191000	46045157	1954	1954	1954	1954	0
52	20250113	190900	46045157	1954	1954	1954	1954	0
53	20250113	190800	46045157	1954	1954	1954	1954	0
54	20250113	190700	46045157	1954	1954	1954	1954	0
55	20250113	190600	46045157	1954	1954	1954	1954	0
56	20250113	190500	46045157	1954	1954	1954	1954	0
57	20250113	190400	46045157	1954	1954	1954	1954	0
58	20250113	190300	46045157	1954	1954	1954	1954	0
59	20250113	190200	46045157	1954	1954	1954	1954	0
60	20250113	190100	46045157	1954	1954	1954	1954	0
61	20250113	190000	46045157	1954	1954	1954	1954	0
62	20250113	185900	46045157	1954	1954	1954	1954	1165
63	20250113	185800	46045157	1954	1954	1954	1954	0
64	20250113	185700	46045157	1954	1954	1954	1954	0
65	20250113	185600	46045157	1954	1954	1954	1954	0
66	20250113	185500	46045157	1954	1954	1954	1954	0
67	20250113	185400	46045157	1954	1954	1954	1954	0
68	20250113	185300	46045157	1954	1954	1954	1954	0
69	20250113	185200	46045157	1954	1954	1954	1954	0
70	20250113	185100	46045157	1954	1954	1954	1954	0
71	20250113	185000	46045157	1954	1954	1954	1954	0
72	20250113	184900	46045157	1954	1954	1954	1954	0
73	20250113	184800	46045157	1954	1954	1954	1954	0
74	20250113	184700	46045157	1954	1954	1954	1954	0
75	20250113	184600	46045157	1954	1954	1954	1954	0
76	20250113	184500	46045157	1954	1954	1954	1954	0
77	20250113	184400	46045157	1954	1954	1954	1954	0
78	20250113	184300	46045157	1954	1954	1954	1954	0
79	20250113	184200	46045157	1954	1954	1954	1954	0
80	20250113	184100	46045157	1954	1954	1954	1954	0
81	20250113	184000	46045157	1954	1954	1954	1954	0
82	20250113	183900	46045157	1954	1954	1954	1954	0
83	20250113	183800	46045157	1954	1954	1954	1954	0
84	20250113	183700	46045157	1954	1954	1954	1954	0
85	20250113	183600	46045157	1954	1954	1954	1954	0
86	20250113	183500	46045157	1954	1954	1954	1954	0
87	20250113	183400	46045157	1954	1954	1954	1954	0
88	20250113	183300	46045157	1954	1954	1954	1954	0
89	20250113	183200	46045157	1954	1954	1954	1954	0
90	20250113	183100	46045157	1954	1954	1954	1954	0
91	20250113	183000	46045157	1954	1954	1954	1954	0
92	20250113	182900	46045157	1954	1954	1954	1954	1165
93	20250113	182800	46045157	1954	1954	1954	1954	0
94	20250113	182700	46045157	1954	1954	1954	1954	0
95	20250113	182600	46045157	1954	1954	1954	1954	0
96	20250113	182500	46045157	1954	1954	1954	1954	0
97	20250113	182400	46045157	1954	1954	1954	1954	0
98	20250113	182300	46045157	1954	1954	1954	1954	0
99	20250113	182200	46045157	1954	1954	1954	1954	0
100	20250113	182100	46045157	1954	1954	1954	1954	0
101	20250113	182000	46045157	1954	1954	1954	1954	0
102	20250113	181900	46045157	1954	1954	1954	1954	0
103	20250113	181800	46045157	1954	1954	1954	1954	0
104	20250113	181700	46045157	1954	1954	1954	1954	0
105	20250113	181600	46045157	1954	1954	1954	1954	0
106	20250113	181500	46045157	1954	1954	1954	1954	0
107	20250113	181400	46045157	1954	1954	1954	1954	0
108	20250113	181300	46045157	1954	1954	1954	1954	0
109	20250113	181200	46045157	1954	1954	1954	1954	0
110	20250113	181100	46045157	1954	1954	1954	1954	0
111	20250113	181000	46045157	1954	1954	1954	1954	0
112	20250113	180900	46045157	1954	1954	1954	1954	0
113	20250113	180800	46045157	1954	1954	1954	1954	0
114	20250113	180700	46045157	1954	1954	1954	1954	0
115	20250113	180600	46045157	1954	1954	1954	1954	0
116	20250113	180500	46045157	1954	1954	1954	1954	0
117	20250113	180400	46045157	1954	1954	1954	1954	0
118	20250113	180300	46045157	1954	1954	1954	1954	0
119	20250113	180200	46045157	1954	1954	1954	1954	0
120	20250113	180100	46045157	1954	1954	1954	1954	0
121	20250113	180000	46045157	1954	1954	1954	1954	0
122	20250113	175900	46045157	1954	1954	1954	1954	1165
123	20250113	175800	46045157	1954	1954	1954	1954	0
124	20250113	175700	46045157	1954	1954	1954	1954	0
125	20250113	175600	46045157	1954	1954	1954	1954	0
126	20250113	175500	46045157	1954	1954	1954	1954	0
127	20250113	175400	46045157	1954	1954	1954	1954	0
128	20250113	175300	46045157	1954	1954	1954	1954	0
129	20250113	175200	46045157	1954	1954	1954	1954	0
130	20250113	175100	46045157	1954	1954	1954	1954	0
131	20250113	175000	46045157	1954	1954	1954	1954	0
132	20250113	174900	46045157	1954	1954	1954	1954	0
133	20250113	174800	46045157	1954	1954	1954	1954	0
134	20250113	174700	46045157	1954	1954	1954	1954	0
135	20250113	174600	46045157	1954	1954	1954	1954	0
136	20250113	174500	46045157	1954	1954	1954	1954	0
137	20250113	174400	46045157	1954	1954	1954	1954	0
138	20250113	174300	46045157	1954	1954	1954	1954	0
139	20250113	174200	46045157	1954	1954	1954	1954	0
140	20250113	174100	46045157	1954	1954	1954	1954	0
141	20250113	174000	46045157	1954	1954	1954	1954	0
142	20250113	173900	46045157	1954	1954	1954	1954	0
143	20250113	173800	46045157	1954	1954	1954	1954	0
144	20250113	173700	46045157	1954	1954	1954	1954	0
145	20250113	173600	46045157	1954	1954	1954	1954	0
146	20250113	173500	46045157	1954	1954	1954	1954	0
147	20250113	173400	46045157	1954	1954	1954	1954	0
148	20250113	173300	46045157	1954	1954	1954	1954	0
149	20250113	173200	46045157	1954	1954	1954	1954	0
150	20250113	173100	46045157	1954	1954	1954	1954	0
151	20250113	173000	46045157	1954	1954	1954	1954	0
152	20250113	172900	46045157	1954	1954	1954	1954	1165
153	20250113	172800	46045157	1954	1954	1954	1954	0
154	20250113	172700	46045157	1954	1954	1954	1954	0
155	20250113	172600	46045157	1954	1954	1954	1954	0
156	20250113	172500	46045157	1954	1954	1954	1954	0
157	20250113	172400	46045157	1954	1954	1954	1954	0
158	20250113	172300	46045157	1954	1954	1954	1954	0
159	20250113	172200	46045157	1954	1954	1954	1954	0
160	20250113	172100	46045157	1954	1954	1954	1954	0
161	20250113	172000	46045157	1954	1954	1954	1954	0
162	20250113	171900	46045157	1954	1954	1954	1954	0
163	20250113	171800	46045157	1954	1954	1954	1954	0
164	20250113	171700	46045157	1954	1954	1954	1954	0
165	20250113	171600	46045157	1954	1954	1954	1954	0
166	20250113	171500	46045157	1954	1954	1954	1954	0
167	20250113	171400	46045157	1954	1954	1954	1954	0
168	20250113	171300	46045157	1954	1954	1954	1954	0
169	20250113	171200	46045157	1954	1954	1954	1954	0
170	20250113	171100	46045157	1954	1954	1954	1954	0
171	20250113	171000	46045157	1954	1954	1954	1954	0
172	20250113	170900	46045157	1954	1954	1954	1954	0
173	20250113	170800	46045157	1954	1954	1954	1954	0
174	20250113	170700	46045157	1954	1954	1954	1954	0
175	20250113	170600	46045157	1954	1954	1954	1954	0
176	20250113	170500	46045157	1954	1954	1954	1954	0
177	20250113	170400	46045157	1954	1954	1954	1954	0
178	20250113	170300	46045157	1954	1954	1954	1954	0
179	20250113	170200	46045157	1954	1954	1954	1954	0
180	20250113	170100	46045157	1954	1954	1954	1954	0
181	20250113	170000	46045157	1954	1954	1954	1954	0
182	20250113	165900	46045157	1954	1954	1954	1954	1165
183	20250113	165800	46045157	1954	1954	1954	1954	0
184	20250113	165700	46045157	1954	1954	1954	1954	0
185	20250113	165600	46045157	1954	1954	1954	1954	0
186	20250113	165500	46045157	1954	1954	1954	1954	0
187	20250113	165400	46045157	1954	1954	1954	1954	0
188	20250113	165300	46045157	1954	1954	1954	1954	0
189	20250113	165200	46045157	1954	1954	1954	1954	0
190	20250113	165100	46045157	1954	1954	1954	1954	0
191	20250113	165000	46045157	1954	1954	1954	1954	0
192	20250113	164900	46045157	1954	1954	1954	1954	0
193	20250113	164800	46045157	1954	1954	1954	1954	0
194	20250113	164700	46045157	1954	1954	1954	1954	0
195	20250113	164600	46045157	1954	1954	1954	1954	0
196	20250113	164500	46045157	1954	1954	1954	1954	0
197	20250113	164400	46045157	1954	1954	1954	1954	0
198	20250113	164300	46045157	1954	1954	1954	1954	0
199	20250113	164200	46045157	1954	1954	1954	1954	0
200	20250113	164100	46045157	1954	1954	1954	1954	0
201	20250113	164000	46045157	1954	1954	1954	1954	0
202	20250113	163900	46045157	1954	1954	1954	1954	0
203	20250113	163800	46045157	1954	1954	1954	1954	0
204	20250113	163700	46045157	1954	1954	1954	1954	0
205	20250113	163600	46045157	1954	1954	1954	1954	0
206	20250113	163500	46045157	1954	1954	1954	1954	0
207	20250113	163400	46045157	1954	1954	1954	1954	0
208	20250113	163300	46045157	1954	1954	1954	1954	0
209	20250113	163200	46045157	1954	1954	1954	1954	0
210	20250113	163100	46045157	1954	1954	1954	1954	0
211	20250113	163000	46045157	1954	1954	1954	1954	0
212	20250113	162900	46045157	1954	1954	1954	1954	1165
213	20250113	162800	46045157	1954	1954	1954	1954	0
214	20250113	162700	46045157	1954	1954	1954	1954	0
215	20250113	162600	46045157	1954	1954	1954	1954	0
216	20250113	162500	46045157	1954	1954	1954	1954	0
217	20250113	162400	46045157	1954	1954	1954	1954	0
218	20250113	162300	46045157	1954	1954	1954	1954	0
219	20250113	162200	46045157	1954	1954	1954	1954	0
220	20250113	162100	46045157	1954	1954	1954	1954	0
221	20250113	162000	46045157	1954	1954	1954	1954	0
222	20250113	161900	46045157	1954	1954	1954	1954	0
223	20250113	161800	46045157	1954	1954	1954	1954	0
224	20250113	161700	46045157	1954	1954	1954	1954	0
225	20250113	161600	46045157	1954	1954	1954	1954	0
226	20250113	161500	46045157	1954	1954	1954	1954	0
227	20250113	161400	46045157	1954	1954	1954	1954	0
228	20250113	161300	46045157	1954	1954	1954	1954	0
229	20250113	161200	46045157	1954	1954	1954	1954	0
230	20250113	161100	46045157	1954	1954	1954	1954	0
231	20250113	161000	46045157	1954	1954	1954	1954	0
232	20250113	160900	46045157	1954	1954	1954	1954	0
233	20250113	160800	46045157	1954	1954	1954	1954	0
234	20250113	160700	46045157	1954	1954	1954	1954	0
235	20250113	160600	46045157	1954	1954	1954	1954	0
236	20250113	160500	46045157	1954	1954	1954	1954	0
237	20250113	160400	46045157	1954	1954	1954	1954	0
238	20250113	160300	46045157	1954	1954	1954	1954	0
239	20250113	160200	46045157	1954	1954	1954	1954	0
240	20250113	160100	46045157	1954	1954	1954	1954	0
241	20250113	160000	46045157	1954	1954	1954	1954	0
242	20250113	155900	46045157	1954	1954	1954	1954	1165
243	20250113	155800	46045157	1954	1954	1954	1954	0
244	20250113	155700	46045157	1954	1954	1954	1954	0
245	20250113	155600	46045157	1954	1954	1954	1954	0
246	20250113	155500	46045157	1954	1954	1954	1954	0
247	20250113	155400	46045157	1954	1954	1954	1954	0
248	20250113	155300	46045157	1954	1954	1954	1954	0
249	20250113	155200	46045157	1954	1954	1954	1954	0
250	20250113	155100	46045157	1954	1954	1954	1954	0
251	20250113	155000	46045157	1954	1954	1954	1954	0
252	20250113	154900	46045157	1954	1954	1954	1954	0
253	20250113	154800	46045157	1954	1954	1954	1954	0
254	20250113	154700	46045157	1954	1954	1954	1954	0
255	20250113	154600	46045157	1954	1954	1954	1954	0
256	20250113	154500	46045157	1954	1954	1954	1954	0
257	20250113	154400	46045157	1954	1954	1954	1954	0
258	20250113	154300	46045157	1954	1954	1954	1954	0
259	20250113	154200	46045157	1954	1954	1954	1954	0
260	20250113	154100	46045157	1954	1954	1954	1954	0
261	20250113	154000	46045157	1954	1954	1954	1954	0
262	20250113	153900	46045157	1954	1954	1954	1954	0
263	20250113	153800	46045157	1954	1954	1954	1954	0
264	20250113	153700	46045157	1954	1954	1954	1954	0
265	20250113	153600	46045157	1954	1954	1954	1954	0
266	20250113	153500	46045157	1954	1954	1954	1954	0
267	20250113	153400	46045157	1954	1954	1954	1954	0
268	20250113	153300	46045157	1954	1954	1954	1954	0
269	20250113	153200	46045157	1954	1954	1954	1954	0
270	20250113	153100	46045157	1954	1954	1954	1954	0
271	20250113	153000	46045157	1954	1954	1954	1954	1165
272	20250113	152900	43768747	1963	1963	1963	1963	0
273	20250113	152800	43768747	1963	1963	1963	1963	0
274	20250113	152700	43768747	1963	1963	1963	1963	0
275	20250113	152600	43768747	1963	1963	1963	1963	0
276	20250113	152500	43768747	1963	1963	1963	1963	0
277	20250113	152400	43768747	1963	1963	1963	1963	0
278	20250113	152300	43768747	1963	1963	1963	1963	0
279	20250113	152200	43768747	1963	1963	1963	1963	0
280	20250113	152100	43768747	1963	1963	1963	1963	0
281	20250113	152000	43768747	1963	1963	1963	1963	0
282	20250113	151900	43768747	1963	1963	1963	1963	0
283	20250113	151800	43768747	1963	1963	1963	1963	19
284	20250113	151700	43731450	1961	1961	1961	1961	0
285	20250113	151600	43731450	1961	1961	1961	1961	0
286	20250113	151500	43731450	1961	1961	1961	1961	0
287	20250113	151400	43731450	1961	1961	1961	1961	0
288	20250113	151300	43731450	1961	1961	1961	1961	0
289	20250113	151200	43731450	1961	1961	1961	1961	0
290	20250113	151100	43731450	1961	1961	1961	1961	0
291	20250113	151000	43731450	1961	1961	1961	1961	0
292	20250113	150900	43731450	1961	1961	1961	1961	0
293	20250113	150800	43731450	1961	1961	1961	1961	1
294	20250113	150700	43729489	1962	1962	1962	1962	0
295	20250113	150600	43729489	1962	1962	1962	1962	0
296	20250113	150500	43729489	1962	1962	1962	1962	5
297	20250113	150400	43719679	1963	1963	1963	1963	0
298	20250113	150300	43719679	1963	1963	1963	1963	0
299	20250113	150200	43719679	1963	1963	1963	1963	0
300	20250113	150100	43719679	1963	1963	1963	1963	0
301	20250113	150000	43719679	1963	1963	1963	1963	0
302	20250113	145900	43719679	1963	1963	1963	1963	0
303	20250113	145800	43719679	1963	1963	1963	1963	0
304	20250113	145700	43719679	1963	1963	1963	1963	0
305	20250113	145600	43719679	1963	1963	1963	1963	0
306	20250113	145500	43719679	1963	1963	1963	1963	0
307	20250113	145400	43719679	1963	1963	1963	1963	10
308	20250113	145300	43700049	1963	1963	1963	1963	0
309	20250113	145200	43700049	1963	1963	1963	1963	200
310	20250113	145100	43307449	1962	1962	1962	1962	0
311	20250113	145000	43307449	1962	1962	1962	1962	0
312	20250113	144900	43307449	1962	1962	1962	1962	1
313	20250113	144800	43305487	1963	1963	1963	1963	2
314	20250113	144700	43301561	1965	1965	1965	1965	0
315	20250113	144600	43301561	1965	1965	1965	1965	0
316	20250113	144500	43301561	1965	1965	1965	1965	0
317	20250113	144400	43301561	1965	1965	1965	1965	0
318	20250113	144300	43301561	1965	1965	1965	1965	0
319	20250113	144200	43301561	1965	1965	1965	1965	0
320	20250113	144100	43301561	1965	1965	1965	1965	0
321	20250113	144000	43301561	1965	1965	1965	1965	3
322	20250113	143900	43295666	1966	1966	1966	1966	0
323	20250113	143800	43295666	1966	1966	1966	1966	0
324	20250113	143700	43295666	1966	1966	1966	1966	0
325	20250113	143600	43295666	1966	1966	1966	1966	0
326	20250113	143500	43295666	1966	1966	1966	1966	5
327	20250113	143400	43285836	1957	1957	1957	1957	0
328	20250113	143300	43285836	1957	1957	1957	1957	0
329	20250113	143200	43285836	1957	1957	1957	1957	0
330	20250113	143100	43285836	1957	1957	1957	1957	0
331	20250113	143000	43285836	1957	1957	1957	1957	0
332	20250113	142900	43285836	1957	1958	1958	1957	300
333	20250113	142800	42698735	1967	1967	1967	1967	0
334	20250113	142700	42698735	1967	1967	1967	1967	0
335	20250113	142600	42698735	1967	1967	1967	1967	0
336	20250113	142500	42698735	1967	1967	1967	1967	0
337	20250113	142400	42698735	1967	1967	1967	1967	0
338	20250113	142300	42698735	1967	1967	1967	1967	0
339	20250113	142200	42698735	1967	1967	1967	1967	0
340	20250113	142100	42698735	1967	1967	1967	1967	0
341	20250113	142000	42698735	1967	1967	1967	1967	0
342	20250113	141900	42698735	1967	1962	1967	1962	500
343	20250113	141800	41715925	1962	1962	1962	1962	0
344	20250113	141700	41715925	1962	1962	1962	1962	0
345	20250113	141600	41715925	1962	1961	1962	1961	3690
346	20250113	141500	34476163	1959	1959	1959	1959	0
347	20250113	141400	34476163	1959	1959	1959	1959	0
348	20250113	141300	34476163	1959	1959	1959	1959	0
349	20250113	141200	34476163	1959	1959	1959	1959	2
350	20250113	141100	34472245	1960	1960	1960	1960	0
351	20250113	141000	34472245	1960	1960	1960	1960	0
352	20250113	140900	34472245	1960	1962	1962	1960	349
353	20250113	140800	33787547	1963	1963	1963	1963	0
354	20250113	140700	33787547	1963	1963	1963	1963	0
355	20250113	140600	33787547	1963	1963	1963	1963	0
356	20250113	140500	33787547	1963	1963	1963	1963	0
357	20250113	140400	33787547	1963	1963	1963	1963	0
358	20250113	140300	33787547	1963	1963	1963	1963	0
359	20250113	140200	33787547	1963	1963	1963	1963	0
360	20250113	140100	33787547	1963	1963	1963	1963	0
361	20250113	140000	33787547	1963	1963	1963	1963	0
362	20250113	135900	33787547	1963	1963	1963	1963	0
363	20250113	135800	33787547	1963	1963	1963	1963	0
364	20250113	135700	33787547	1963	1963	1963	1963	40
365	20250113	135600	33709027	1963	1963	1963	1963	0
366	20250113	135500	33709027	1963	1963	1963	1963	0
367	20250113	135400	33709027	1963	1963	1963	1963	0
368	20250113	135300	33709027	1963	1963	1963	1963	0
369	20250113	135200	33709027	1963	1963	1963	1963	0
370	20250113	135100	33709027	1963	1963	1963	1963	0
371	20250113	135000	33709027	1963	1963	1963	1963	10
372	20250113	134900	33689397	1962	1962	1962	1962	0
373	20250113	134800	33689397	1962	1962	1962	1962	0
374	20250113	134700	33689397	1962	1962	1962	1962	26
375	20250113	134600	33638385	1957	1957	1957	1957	0
376	20250113	134500	33638385	1957	1957	1957	1957	0
377	20250113	134400	33638385	1957	1957	1957	1957	0
378	20250113	134300	33638385	1957	1957	1957	1957	0
379	20250113	134200	33638385	1957	1957	1957	1957	0
380	20250113	134100	33638385	1957	1957	1957	1957	0
381	20250113	134000	33638385	1957	1959	1959	1957	359
382	20250113	133900	32935809	1959	1959	1959	1959	0
383	20250113	133800	32935809	1959	1959	1959	1959	0
384	20250113	133700	32935809	1959	1959	1959	1959	0
385	20250113	133600	32935809	1959	1959	1959	1959	0
386	20250113	133500	32935809	1959	1959	1959	1959	0
387	20250113	133400	32935809	1959	1959	1959	1959	0
388	20250113	133300	32935809	1959	1961	1961	1959	1151
389	20250113	133200	30679751	1962	1962	1962	1962	392
390	20250113	133100	29910647	1962	1966	1966	1962	2000
391	20250113	133000	25985116	1966	1966	1966	1966	0
392	20250113	132900	25985116	1966	1966	1966	1966	0
393	20250113	132800	25985116	1966	1966	1966	1966	0
394	20250113	132700	25985116	1966	1966	1966	1966	0
395	20250113	132600	25985116	1966	1966	1966	1966	0
396	20250113	132500	25985116	1966	1966	1966	1966	0
397	20250113	132400	25985116	1966	1966	1966	1966	0
398	20250113	132300	25985116	1966	1966	1966	1966	0
399	20250113	132200	25985116	1966	1966	1966	1966	0
400	20250113	132100	25985116	1966	1966	1966	1966	0
401	20250113	132000	25985116	1966	1966	1966	1966	0
402	20250113	131900	25985116	1966	1966	1966	1966	0
403	20250113	131800	25985116	1966	1966	1966	1966	0
404	20250113	131700	25985116	1966	1966	1966	1966	0
405	20250113	131600	25985116	1966	1966	1966	1966	0
406	20250113	131500	25985116	1966	1966	1966	1966	0
407	20250113	131400	25985116	1966	1966	1966	1966	0
408	20250113	131300	25985116	1966	1966	1966	1966	0
409	20250113	131200	25985116	1966	1966	1966	1966	0
410	20250113	131100	25985116	1966	1966	1966	1966	0
411	20250113	131000	25985116	1966	1966	1966	1966	0
412	20250113	130900	25985116	1966	1966	1966	1966	0
413	20250113	130800	25985116	1966	1966	1966	1966	0
414	20250113	130700	25985116	1966	1966	1966	1966	0
415	20250113	130600	25985116	1966	1966	1966	1966	0
416	20250113	130500	25985116	1966	1966	1966	1966	0
417	20250113	130400	25985116	1966	1966	1966	1966	0
418	20250113	130300	25985116	1966	1966	1966	1966	0
419	20250113	130200	25985116	1966	1966	1966	1966	0
420	20250113	130100	25985116	1966	1966	1966	1966	0
421	20250113	130000	25985116	1966	1966	1966	1966	0
422	20250113	125900	25985116	1966	1966	1966	1966	0
423	20250113	125800	25985116	1966	1966	1966	1966	0
424	20250113	125700	25985116	1966	1966	1966	1966	0
425	20250113	125600	25985116	1966	1966	1966	1966	0
426	20250113	125500	25985116	1966	1966	1966	1966	0
427	20250113	125400	25985116	1966	1966	1966	1966	0
428	20250113	125300	25985116	1966	1966	1966	1966	0
429	20250113	125200	25985116	1966	1966	1966	1966	0
430	20250113	125100	25985116	1966	1966	1966	1966	0
431	20250113	125000	25985116	1966	1966	1966	1966	0
432	20250113	124900	25985116	1966	1966	1966	1966	0
433	20250113	124800	25985116	1966	1966	1966	1966	0
434	20250113	124700	25985116	1966	1966	1966	1966	0
435	20250113	124600	25985116	1966	1966	1966	1966	0
436	20250113	124500	25985116	1966	1966	1966	1966	0
437	20250113	124400	25985116	1966	1966	1966	1966	0
438	20250113	124300	25985116	1966	1966	1966	1966	101
439	20250113	124200	25786550	1966	1967	1967	1966	181
440	20250113	124100	25430601	1968	1968	1968	1968	0
441	20250113	124000	25430601	1968	1968	1968	1968	0
442	20250113	123900	25430601	1968	1968	1968	1968	0
443	20250113	123800	25430601	1968	1968	1968	1968	0
444	20250113	123700	25430601	1968	1968	1968	1968	0
445	20250113	123600	25430601	1968	1968	1968	1968	0
446	20250113	123500	25430601	1968	1968	1968	1968	0
447	20250113	123400	25430601	1968	1968	1968	1968	0
448	20250113	123300	25430601	1968	1968	1968	1968	0
449	20250113	123200	25430601	1968	1968	1968	1968	0
450	20250113	123100	25430601	1968	1968	1968	1968	0
451	20250113	123000	25430601	1968	1968	1968	1968	73
452	20250113	122900	25286937	1969	1969	1969	1969	4
453	20250113	122800	25279061	1969	1969	1969	1969	1
454	20250113	122700	25277092	1969	1970	1970	1969	791
455	20250113	122600	23719169	1971	1971	1971	1971	0
456	20250113	122500	23719169	1971	1971	1971	1971	0
457	20250113	122400	23719169	1971	1971	1971	1971	0
458	20250113	122300	23719169	1971	1971	1971	1971	0
459	20250113	122200	23719169	1971	1971	1971	1971	0
460	20250113	122100	23719169	1971	1971	1971	1971	5
461	20250113	122000	23709314	1971	1971	1971	1971	0
462	20250113	121900	23709314	1971	1971	1971	1971	0
463	20250113	121800	23709314	1971	1971	1971	1971	0
464	20250113	121700	23709314	1971	1971	1971	1971	0
465	20250113	121600	23709314	1971	1971	1971	1971	0
466	20250113	121500	23709314	1971	1971	1971	1971	0
467	20250113	121400	23709314	1971	1971	1971	1971	0
468	20250113	121300	23709314	1971	1971	1971	1971	0
469	20250113	121200	23709314	1971	1971	1971	1971	0
470	20250113	121100	23709314	1971	1971	1971	1971	150
471	20250113	121000	23413664	1970	1970	1970	1970	0
472	20250113	120900	23413664	1970	1970	1970	1970	0
473	20250113	120800	23413664	1970	1970	1970	1970	0
474	20250113	120700	23413664	1970	1970	1970	1970	0
475	20250113	120600	23413664	1970	1970	1970	1970	0
476	20250113	120500	23413664	1970	1970	1970	1970	0
477	20250113	120400	23413664	1970	1970	1970	1970	0
478	20250113	120300	23413664	1970	1970	1970	1970	0
479	20250113	120200	23413664	1970	1970	1970	1970	0
480	20250113	120100	23413664	1970	1970	1970	1970	30
481	20250113	120000	23354564	1970	1970	1970	1970	0
482	20250113	115900	23354564	1970	1970	1970	1970	0
483	20250113	115800	23354564	1970	1970	1970	1970	0
484	20250113	115700	23354564	1970	1970	1970	1970	70
485	20250113	115600	23216664	1970	1970	1970	1970	0
486	20250113	115500	23216664	1970	1970	1970	1970	0
487	20250113	115400	23216664	1970	1970	1970	1970	57
488	20250113	115300	23104374	1970	1971	1971	1970	440
489	20250113	115200	22237474	1972	1972	1972	1972	0
490	20250113	115100	22237474	1972	1972	1972	1972	0
491	20250113	115000	22237474	1972	1972	1972	1972	0
492	20250113	114900	22237474	1972	1972	1972	1972	0
493	20250113	114800	22237474	1972	1972	1972	1972	4
494	20250113	114700	22229586	1972	1972	1972	1972	0
495	20250113	114600	22229586	1972	1972	1972	1972	0
496	20250113	114500	22229586	1972	1972	1972	1972	0
497	20250113	114400	22229586	1972	1972	1972	1972	16
498	20250113	114300	22198034	1973	1973	1973	1973	73
499	20250113	114200	22054005	1973	1973	1973	1973	0
500	20250113	114100	22054005	1973	1973	1973	1973	356
501	20250113	114000	21351617	1973	1973	1973	1973	0
502	20250113	113900	21351617	1973	1973	1973	1973	0
503	20250113	113800	21351617	1973	1973	1973	1973	0
504	20250113	113700	21351617	1973	1973	1973	1973	0
505	20250113	113600	21351617	1973	1973	1973	1973	0
506	20250113	113500	21351617	1973	1973	1973	1973	0
507	20250113	113400	21351617	1973	1973	1973	1973	0
508	20250113	113300	21351617	1973	1973	1973	1973	0
509	20250113	113200	21351617	1973	1973	1973	1973	0
510	20250113	113100	21351617	1973	1973	1973	1973	0
511	20250113	113000	21351617	1973	1970	1973	1970	1138
512	20250113	112900	19107001	1970	1970	1970	1970	0
513	20250113	112800	19107001	1970	1970	1970	1970	0
514	20250113	112700	19107001	1970	1970	1970	1970	0
515	20250113	112600	19107001	1970	1970	1970	1970	0
516	20250113	112500	19107001	1970	1970	1970	1970	0
517	20250113	112400	19107001	1970	1970	1970	1970	0
518	20250113	112300	19107001	1970	1970	1970	1970	0
519	20250113	112200	19107001	1970	1970	1970	1970	0
520	20250113	112100	19107001	1970	1970	1970	1970	0
521	20250113	112000	19107001	1970	1970	1970	1970	0
522	20250113	111900	19107001	1970	1972	1972	1970	147
523	20250113	111800	18817408	1973	1973	1973	1973	10
524	20250113	111700	18797678	1973	1973	1973	1973	0
525	20250113	111600	18797678	1973	1973	1973	1973	0
526	20250113	111500	18797678	1973	1973	1973	1973	0
527	20250113	111400	18797678	1973	1973	1973	1973	0
528	20250113	111300	18797678	1973	1973	1973	1973	0
529	20250113	111200	18797678	1973	1973	1973	1973	0
530	20250113	111100	18797678	1973	1973	1973	1973	51
531	20250113	111000	18697055	1974	1974	1974	1974	101
532	20250113	110900	18497681	1975	1975	1975	1975	0
533	20250113	110800	18497681	1975	1975	1975	1975	227
534	20250113	110700	18049356	1976	1976	1976	1976	0
535	20250113	110600	18049356	1976	1976	1976	1976	0
536	20250113	110500	18049356	1976	1976	1976	1976	0
537	20250113	110400	18049356	1976	1976	1976	1976	0
538	20250113	110300	18049356	1976	1976	1976	1976	0
539	20250113	110200	18049356	1976	1976	1976	1976	0
540	20250113	110100	18049356	1976	1976	1976	1976	0
541	20250113	110000	18049356	1976	1976	1976	1976	1
542	20250113	105900	18047380	1976	1976	1976	1976	291
543	20250113	105800	17472364	1976	1976	1976	1976	0
544	20250113	105700	17472364	1976	1976	1976	1976	0
545	20250113	105600	17472364	1976	1976	1976	1976	76
546	20250113	105500	17322188	1977	1977	1977	1977	1
547	20250113	105400	17320211	1977	1979	1979	1977	936
548	20250113	105300	15469719	1978	1979	1979	1978	1345
549	20250113	105200	12808309	1979	1979	1979	1979	0
550	20250113	105100	12808309	1979	1985	1985	1979	800
551	20250113	105000	11222897	1985	1985	1985	1985	0
552	20250113	104900	11222897	1985	1985	1985	1985	0
553	20250113	104800	11222897	1985	1985	1985	1985	0
554	20250113	104700	11222897	1985	1985	1985	1985	0
555	20250113	104600	11222897	1985	1985	1985	1985	0
556	20250113	104500	11222897	1985	1985	1985	1985	0
557	20250113	104400	11222897	1985	1985	1985	1985	0
558	20250113	104300	11222897	1985	1985	1985	1985	0
559	20250113	104200	11222897	1985	1985	1985	1985	0
560	20250113	104100	11222897	1985	1985	1985	1985	0
561	20250113	104000	11222897	1985	1985	1985	1985	0
562	20250113	103900	11222897	1985	1985	1985	1985	0
563	20250113	103800	11222897	1985	1985	1985	1985	0
564	20250113	103700	11222897	1985	1982	1985	1982	1020
565	20250113	103600	9198247	1981	1981	1981	1981	0
566	20250113	103500	9198247	1981	1981	1981	1981	0
567	20250113	103400	9198247	1981	1981	1981	1981	97
568	20250113	103300	9006090	1980	1980	1980	1980	0
569	20250113	103200	9006090	1980	1980	1980	1980	0
570	20250113	103100	9006090	1980	1979	1980	1979	20
571	20250113	103000	8966500	1978	1979	1979	1978	500
572	20250113	102900	7977249	1995	1995	1995	1995	0
573	20250113	102800	7977249	1995	1995	1995	1995	0
574	20250113	102700	7977249	1995	1995	1995	1995	0
575	20250113	102600	7977249	1995	1995	1995	1995	0
576	20250113	102500	7977249	1995	1995	1995	1995	0
577	20250113	102400	7977249	1995	1995	1995	1995	0
578	20250113	102300	7977249	1995	1995	1995	1995	0
579	20250113	102200	7977249	1995	1995	1995	1995	0
580	20250113	102100	7977249	1995	1995	1995	1995	0
581	20250113	102000	7977249	1995	1995	1995	1995	0
582	20250113	101900	7977249	1995	1995	1995	1995	50
583	20250113	101800	7877499	1995	1995	1995	1995	1
584	20250113	101700	7875504	1999	1999	1999	1999	0
585	20250113	101600	7875504	1999	1999	1999	1999	0
586	20250113	101500	7875504	1999	1999	1999	1999	0
587	20250113	101400	7875504	1999	1999	1999	1999	0
588	20250113	101300	7875504	1999	1999	1999	1999	0
589	20250113	101200	7875504	1999	1999	1999	1999	0
590	20250113	101100	7875504	1999	1999	1999	1999	0
591	20250113	101000	7875504	1999	1999	1999	1999	0
592	20250113	100900	7875504	1999	1999	1999	1999	1
593	20250113	100800	7873505	1980	1980	1980	1980	0
594	20250113	100700	7873505	1980	1980	1980	1980	0
595	20250113	100600	7873505	1980	1980	1980	1980	0
596	20250113	100500	7873505	1980	1980	1980	1980	0
597	20250113	100400	7873505	1980	1980	1980	1980	0
598	20250113	100300	7873505	1980	1980	1980	1980	21
599	20250113	100200	7831925	1980	1980	1980	1980	0
600	20250113	100100	7831925	1980	1979	1980	1979	231
601	20250113	100000	7374775	1980	1980	1980	1980	0
602	20250113	095900	7374775	1980	1980	1980	1980	0
603	20250113	095800	7374775	1980	1980	1980	1980	0
604	20250113	095700	7374775	1980	1980	1980	1980	0
605	20250113	095600	7374775	1980	1980	1980	1980	0
606	20250113	095500	7374775	1980	1980	1980	1980	163
607	20250113	095400	7052035	1980	1984	1984	1980	902
608	20250113	095300	5265795	1984	1984	1984	1984	30
609	20250113	095200	5206275	1985	1985	1985	1985	0
610	20250113	095100	5206275	1985	1985	1985	1985	0
611	20250113	095000	5206275	1985	1984	1985	1984	21
612	20250113	094900	5164607	1980	1980	1980	1980	0
613	20250113	094800	5164607	1980	1980	1980	1980	0
614	20250113	094700	5164607	1980	1980	1980	1980	0
615	20250113	094600	5164607	1980	1980	1980	1980	0
616	20250113	094500	5164607	1980	1980	1980	1980	0
617	20250113	094400	5164607	1980	1980	1980	1980	0
618	20250113	094300	5164607	1980	1980	1980	1980	0
619	20250113	094200	5164607	1980	1980	1980	1980	0
620	20250113	094100	5164607	1980	1980	1980	1980	0
621	20250113	094000	5164607	1980	1980	1980	1980	0
622	20250113	093900	5164607	1980	1986	1986	1980	200
623	20250113	093800	4767731	1985	1985	1985	1985	0
624	20250113	093700	4767731	1985	1985	1985	1985	500
625	20250113	093600	3775231	1985	1985	1985	1985	0
626	20250113	093500	3775231	1985	1985	1985	1985	0
627	20250113	093400	3775231	1985	1985	1985	1985	0
628	20250113	093300	3775231	1985	1985	1985	1985	0
629	20250113	093200	3775231	1985	1985	1985	1985	895
630	20250113	093100	1998656	1984	1984	1984	1984	38
631	20250113	093000	1923264	1984	1984	1984	1984	117
632	20250113	092900	1691136	1980	1980	1980	1980	3
633	20250113	092800	1685196	1981	1981	1981	1981	3
634	20250113	092700	1679253	1981	1981	1981	1981	0
635	20250113	092600	1679253	1981	1981	1981	1981	0
636	20250113	092500	1679253	1981	1982	1982	1981	12
637	20250113	092400	1655470	1982	1982	1982	1982	0
638	20250113	092300	1655470	1982	1982	1982	1982	0
639	20250113	092200	1655470	1982	1982	1982	1982	0
640	20250113	092100	1655470	1982	1982	1982	1982	0
641	20250113	092000	1655470	1982	1982	1982	1982	0
642	20250113	091900	1655470	1982	1982	1982	1982	5
643	20250113	091800	1645560	1982	1982	1982	1982	0
644	20250113	091700	1645560	1982	1983	1983	1982	2
645	20250113	091600	1641595	1984	1984	1984	1984	1
646	20250113	091500	1639611	1985	1985	1985	1985	0
647	20250113	091400	1639611	1985	1985	1985	1985	0
648	20250113	091300	1639611	1985	1985	1985	1985	0
649	20250113	091200	1639611	1985	1985	1985	1985	0
650	20250113	091100	1639611	1985	1986	1986	1985	300
651	20250113	091000	1044110	1985	1985	1985	1985	0
652	20250113	090900	1044110	1985	1985	1985	1985	0
653	20250113	090800	1044110	1985	1985	1985	1985	0
654	20250113	090700	1044110	1985	1985	1985	1985	0
655	20250113	090600	1044110	1985	1985	1985	1985	0
656	20250113	090500	1044110	1985	1985	1985	1985	0
657	20250113	090400	1044110	1985	1985	1985	1985	0
658	20250113	090300	1044110	1985	1985	1985	1985	0
659	20250113	090200	1044110	1985	1985	1985	1985	0
660	20250113	090100	1044110	1985	1985	1985	1985	0
661	20250113	090000	1044110	1985	1985	1985	1985	526