KissMeData/267320/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205900	148725794	1960	1960	1960	1960	369
3	20250113	205800	148725794	1960	1960	1960	1960	0
4	20250113	205700	148725794	1960	1960	1960	1960	0
5	20250113	205600	148725794	1960	1960	1960	1960	0
6	20250113	205500	148725794	1960	1960	1960	1960	0
7	20250113	205400	148725794	1960	1960	1960	1960	0
8	20250113	205300	148725794	1960	1960	1960	1960	0
9	20250113	205200	148725794	1960	1960	1960	1960	0
10	20250113	205100	148725794	1960	1960	1960	1960	0
11	20250113	205000	148725794	1960	1960	1960	1960	0
12	20250113	204900	148725794	1960	1960	1960	1960	0
13	20250113	204800	148725794	1960	1960	1960	1960	0
14	20250113	204700	148725794	1960	1960	1960	1960	0
15	20250113	204600	148725794	1960	1960	1960	1960	0
16	20250113	204500	148725794	1960	1960	1960	1960	0
17	20250113	204400	148725794	1960	1960	1960	1960	0
18	20250113	204300	148725794	1960	1960	1960	1960	0
19	20250113	204200	148725794	1960	1960	1960	1960	0
20	20250113	204100	148725794	1960	1960	1960	1960	0
21	20250113	204000	148725794	1960	1960	1960	1960	0
22	20250113	203900	148725794	1960	1960	1960	1960	0
23	20250113	203800	148725794	1960	1960	1960	1960	0
24	20250113	203700	148725794	1960	1960	1960	1960	0
25	20250113	203600	148725794	1960	1960	1960	1960	0
26	20250113	203500	148725794	1960	1960	1960	1960	0
27	20250113	203400	148725794	1960	1960	1960	1960	0
28	20250113	203300	148725794	1960	1960	1960	1960	0
29	20250113	203200	148725794	1960	1960	1960	1960	0
30	20250113	203100	148725794	1960	1960	1960	1960	0
31	20250113	203000	148725794	1960	1960	1960	1960	0
32	20250113	202900	148725794	1960	1960	1960	1960	369
33	20250113	202800	148725794	1960	1960	1960	1960	0
34	20250113	202700	148725794	1960	1960	1960	1960	0
35	20250113	202600	148725794	1960	1960	1960	1960	0
36	20250113	202500	148725794	1960	1960	1960	1960	0
37	20250113	202400	148725794	1960	1960	1960	1960	0
38	20250113	202300	148725794	1960	1960	1960	1960	0
39	20250113	202200	148725794	1960	1960	1960	1960	0
40	20250113	202100	148725794	1960	1960	1960	1960	0
41	20250113	202000	148725794	1960	1960	1960	1960	0
42	20250113	201900	148725794	1960	1960	1960	1960	0
43	20250113	201800	148725794	1960	1960	1960	1960	0
44	20250113	201700	148725794	1960	1960	1960	1960	0
45	20250113	201600	148725794	1960	1960	1960	1960	0
46	20250113	201500	148725794	1960	1960	1960	1960	0
47	20250113	201400	148725794	1960	1960	1960	1960	0
48	20250113	201300	148725794	1960	1960	1960	1960	0
49	20250113	201200	148725794	1960	1960	1960	1960	0
50	20250113	201100	148725794	1960	1960	1960	1960	0
51	20250113	201000	148725794	1960	1960	1960	1960	0
52	20250113	200900	148725794	1960	1960	1960	1960	0
53	20250113	200800	148725794	1960	1960	1960	1960	0
54	20250113	200700	148725794	1960	1960	1960	1960	0
55	20250113	200600	148725794	1960	1960	1960	1960	0
56	20250113	200500	148725794	1960	1960	1960	1960	0
57	20250113	200400	148725794	1960	1960	1960	1960	0
58	20250113	200300	148725794	1960	1960	1960	1960	0
59	20250113	200200	148725794	1960	1960	1960	1960	0
60	20250113	200100	148725794	1960	1960	1960	1960	0
61	20250113	200000	148725794	1960	1960	1960	1960	0
62	20250113	195900	148725794	1960	1960	1960	1960	369
63	20250113	195800	148725794	1960	1960	1960	1960	0
64	20250113	195700	148725794	1960	1960	1960	1960	0
65	20250113	195600	148725794	1960	1960	1960	1960	0
66	20250113	195500	148725794	1960	1960	1960	1960	0
67	20250113	195400	148725794	1960	1960	1960	1960	0
68	20250113	195300	148725794	1960	1960	1960	1960	0
69	20250113	195200	148725794	1960	1960	1960	1960	0
70	20250113	195100	148725794	1960	1960	1960	1960	0
71	20250113	195000	148725794	1960	1960	1960	1960	0
72	20250113	194900	148725794	1960	1960	1960	1960	0
73	20250113	194800	148725794	1960	1960	1960	1960	0
74	20250113	194700	148725794	1960	1960	1960	1960	0
75	20250113	194600	148725794	1960	1960	1960	1960	0
76	20250113	194500	148725794	1960	1960	1960	1960	0
77	20250113	194400	148725794	1960	1960	1960	1960	0
78	20250113	194300	148725794	1960	1960	1960	1960	0
79	20250113	194200	148725794	1960	1960	1960	1960	0
80	20250113	194100	148725794	1960	1960	1960	1960	0
81	20250113	194000	148725794	1960	1960	1960	1960	0
82	20250113	193900	148725794	1960	1960	1960	1960	0
83	20250113	193800	148725794	1960	1960	1960	1960	0
84	20250113	193700	148725794	1960	1960	1960	1960	0
85	20250113	193600	148725794	1960	1960	1960	1960	0
86	20250113	193500	148725794	1960	1960	1960	1960	0
87	20250113	193400	148725794	1960	1960	1960	1960	0
88	20250113	193300	148725794	1960	1960	1960	1960	0
89	20250113	193200	148725794	1960	1960	1960	1960	0
90	20250113	193100	148725794	1960	1960	1960	1960	0
91	20250113	193000	148725794	1960	1960	1960	1960	0
92	20250113	192900	148725794	1960	1960	1960	1960	369
93	20250113	192800	148725794	1960	1960	1960	1960	0
94	20250113	192700	148725794	1960	1960	1960	1960	0
95	20250113	192600	148725794	1960	1960	1960	1960	0
96	20250113	192500	148725794	1960	1960	1960	1960	0
97	20250113	192400	148725794	1960	1960	1960	1960	0
98	20250113	192300	148725794	1960	1960	1960	1960	0
99	20250113	192200	148725794	1960	1960	1960	1960	0
100	20250113	192100	148725794	1960	1960	1960	1960	0
101	20250113	192000	148725794	1960	1960	1960	1960	0
102	20250113	191900	148725794	1960	1960	1960	1960	0
103	20250113	191800	148725794	1960	1960	1960	1960	0
104	20250113	191700	148725794	1960	1960	1960	1960	0
105	20250113	191600	148725794	1960	1960	1960	1960	0
106	20250113	191500	148725794	1960	1960	1960	1960	0
107	20250113	191400	148725794	1960	1960	1960	1960	0
108	20250113	191300	148725794	1960	1960	1960	1960	0
109	20250113	191200	148725794	1960	1960	1960	1960	0
110	20250113	191100	148725794	1960	1960	1960	1960	0
111	20250113	191000	148725794	1960	1960	1960	1960	0
112	20250113	190900	148725794	1960	1960	1960	1960	0
113	20250113	190800	148725794	1960	1960	1960	1960	0
114	20250113	190700	148725794	1960	1960	1960	1960	0
115	20250113	190600	148725794	1960	1960	1960	1960	0
116	20250113	190500	148725794	1960	1960	1960	1960	0
117	20250113	190400	148725794	1960	1960	1960	1960	0
118	20250113	190300	148725794	1960	1960	1960	1960	0
119	20250113	190200	148725794	1960	1960	1960	1960	0
120	20250113	190100	148725794	1960	1960	1960	1960	0
121	20250113	190000	148725794	1960	1960	1960	1960	0
122	20250113	185900	148725794	1960	1960	1960	1960	369
123	20250113	185800	148725794	1960	1960	1960	1960	0
124	20250113	185700	148725794	1960	1960	1960	1960	0
125	20250113	185600	148725794	1960	1960	1960	1960	0
126	20250113	185500	148725794	1960	1960	1960	1960	0
127	20250113	185400	148725794	1960	1960	1960	1960	0
128	20250113	185300	148725794	1960	1960	1960	1960	0
129	20250113	185200	148725794	1960	1960	1960	1960	0
130	20250113	185100	148725794	1960	1960	1960	1960	0
131	20250113	185000	148725794	1960	1960	1960	1960	0
132	20250113	184900	148725794	1960	1960	1960	1960	0
133	20250113	184800	148725794	1960	1960	1960	1960	0
134	20250113	184700	148725794	1960	1960	1960	1960	0
135	20250113	184600	148725794	1960	1960	1960	1960	0
136	20250113	184500	148725794	1960	1960	1960	1960	0
137	20250113	184400	148725794	1960	1960	1960	1960	0
138	20250113	184300	148725794	1960	1960	1960	1960	0
139	20250113	184200	148725794	1960	1960	1960	1960	0
140	20250113	184100	148725794	1960	1960	1960	1960	0
141	20250113	184000	148725794	1960	1960	1960	1960	0
142	20250113	183900	148725794	1960	1960	1960	1960	0
143	20250113	183800	148725794	1960	1960	1960	1960	0
144	20250113	183700	148725794	1960	1960	1960	1960	0
145	20250113	183600	148725794	1960	1960	1960	1960	0
146	20250113	183500	148725794	1960	1960	1960	1960	0
147	20250113	183400	148725794	1960	1960	1960	1960	0
148	20250113	183300	148725794	1960	1960	1960	1960	0
149	20250113	183200	148725794	1960	1960	1960	1960	0
150	20250113	183100	148725794	1960	1960	1960	1960	0
151	20250113	183000	148725794	1960	1960	1960	1960	0
152	20250113	182900	148725794	1960	1960	1960	1960	369
153	20250113	182800	148725794	1960	1960	1960	1960	0
154	20250113	182700	148725794	1960	1960	1960	1960	0
155	20250113	182600	148725794	1960	1960	1960	1960	0
156	20250113	182500	148725794	1960	1960	1960	1960	0
157	20250113	182400	148725794	1960	1960	1960	1960	0
158	20250113	182300	148725794	1960	1960	1960	1960	0
159	20250113	182200	148725794	1960	1960	1960	1960	0
160	20250113	182100	148725794	1960	1960	1960	1960	0
161	20250113	182000	148725794	1960	1960	1960	1960	0
162	20250113	181900	148725794	1960	1960	1960	1960	0
163	20250113	181800	148725794	1960	1960	1960	1960	0
164	20250113	181700	148725794	1960	1960	1960	1960	0
165	20250113	181600	148725794	1960	1960	1960	1960	0
166	20250113	181500	148725794	1960	1960	1960	1960	0
167	20250113	181400	148725794	1960	1960	1960	1960	0
168	20250113	181300	148725794	1960	1960	1960	1960	0
169	20250113	181200	148725794	1960	1960	1960	1960	0
170	20250113	181100	148725794	1960	1960	1960	1960	0
171	20250113	181000	148725794	1960	1960	1960	1960	0
172	20250113	180900	148725794	1960	1960	1960	1960	0
173	20250113	180800	148725794	1960	1960	1960	1960	0
174	20250113	180700	148725794	1960	1960	1960	1960	0
175	20250113	180600	148725794	1960	1960	1960	1960	0
176	20250113	180500	148725794	1960	1960	1960	1960	0
177	20250113	180400	148725794	1960	1960	1960	1960	0
178	20250113	180300	148725794	1960	1960	1960	1960	0
179	20250113	180200	148725794	1960	1960	1960	1960	0
180	20250113	180100	148725794	1960	1960	1960	1960	0
181	20250113	180000	148725794	1960	1960	1960	1960	0
182	20250113	175900	148725794	1960	1960	1960	1960	369
183	20250113	175800	148725794	1960	1960	1960	1960	0
184	20250113	175700	148725794	1960	1960	1960	1960	0
185	20250113	175600	148725794	1960	1960	1960	1960	0
186	20250113	175500	148725794	1960	1960	1960	1960	0
187	20250113	175400	148725794	1960	1960	1960	1960	0
188	20250113	175300	148725794	1960	1960	1960	1960	0
189	20250113	175200	148725794	1960	1960	1960	1960	0
190	20250113	175100	148725794	1960	1960	1960	1960	0
191	20250113	175000	148725794	1960	1960	1960	1960	0
192	20250113	174900	148725794	1960	1960	1960	1960	0
193	20250113	174800	148725794	1960	1960	1960	1960	0
194	20250113	174700	148725794	1960	1960	1960	1960	0
195	20250113	174600	148725794	1960	1960	1960	1960	0
196	20250113	174500	148725794	1960	1960	1960	1960	0
197	20250113	174400	148725794	1960	1960	1960	1960	0
198	20250113	174300	148725794	1960	1960	1960	1960	0
199	20250113	174200	148725794	1960	1960	1960	1960	0
200	20250113	174100	148725794	1960	1960	1960	1960	0
201	20250113	174000	148725794	1960	1960	1960	1960	0
202	20250113	173900	148725794	1960	1960	1960	1960	0
203	20250113	173800	148725794	1960	1960	1960	1960	0
204	20250113	173700	148725794	1960	1960	1960	1960	0
205	20250113	173600	148725794	1960	1960	1960	1960	0
206	20250113	173500	148725794	1960	1960	1960	1960	0
207	20250113	173400	148725794	1960	1960	1960	1960	0
208	20250113	173300	148725794	1960	1960	1960	1960	0
209	20250113	173200	148725794	1960	1960	1960	1960	0
210	20250113	173100	148725794	1960	1960	1960	1960	0
211	20250113	173000	148725794	1960	1960	1960	1960	0
212	20250113	172900	148725794	1960	1960	1960	1960	369
213	20250113	172800	148725794	1960	1960	1960	1960	0
214	20250113	172700	148725794	1960	1960	1960	1960	0
215	20250113	172600	148725794	1960	1960	1960	1960	0
216	20250113	172500	148725794	1960	1960	1960	1960	0
217	20250113	172400	148725794	1960	1960	1960	1960	0
218	20250113	172300	148725794	1960	1960	1960	1960	0
219	20250113	172200	148725794	1960	1960	1960	1960	0
220	20250113	172100	148725794	1960	1960	1960	1960	0
221	20250113	172000	148725794	1960	1960	1960	1960	0
222	20250113	171900	148725794	1960	1960	1960	1960	0
223	20250113	171800	148725794	1960	1960	1960	1960	0
224	20250113	171700	148725794	1960	1960	1960	1960	0
225	20250113	171600	148725794	1960	1960	1960	1960	0
226	20250113	171500	148725794	1960	1960	1960	1960	0
227	20250113	171400	148725794	1960	1960	1960	1960	0
228	20250113	171300	148725794	1960	1960	1960	1960	0
229	20250113	171200	148725794	1960	1960	1960	1960	0
230	20250113	171100	148725794	1960	1960	1960	1960	0
231	20250113	171000	148725794	1960	1960	1960	1960	0
232	20250113	170900	148725794	1960	1960	1960	1960	0
233	20250113	170800	148725794	1960	1960	1960	1960	0
234	20250113	170700	148725794	1960	1960	1960	1960	0
235	20250113	170600	148725794	1960	1960	1960	1960	0
236	20250113	170500	148725794	1960	1960	1960	1960	0
237	20250113	170400	148725794	1960	1960	1960	1960	0
238	20250113	170300	148725794	1960	1960	1960	1960	0
239	20250113	170200	148725794	1960	1960	1960	1960	0
240	20250113	170100	148725794	1960	1960	1960	1960	0
241	20250113	170000	148725794	1960	1960	1960	1960	0
242	20250113	165900	148725794	1960	1960	1960	1960	369
243	20250113	165800	148725794	1960	1960	1960	1960	0
244	20250113	165700	148725794	1960	1960	1960	1960	0
245	20250113	165600	148725794	1960	1960	1960	1960	0
246	20250113	165500	148725794	1960	1960	1960	1960	0
247	20250113	165400	148725794	1960	1960	1960	1960	0
248	20250113	165300	148725794	1960	1960	1960	1960	0
249	20250113	165200	148725794	1960	1960	1960	1960	0
250	20250113	165100	148725794	1960	1960	1960	1960	0
251	20250113	165000	148725794	1960	1960	1960	1960	0
252	20250113	164900	148725794	1960	1960	1960	1960	0
253	20250113	164800	148725794	1960	1960	1960	1960	0
254	20250113	164700	148725794	1960	1960	1960	1960	0
255	20250113	164600	148725794	1960	1960	1960	1960	0
256	20250113	164500	148725794	1960	1960	1960	1960	0
257	20250113	164400	148725794	1960	1960	1960	1960	0
258	20250113	164300	148725794	1960	1960	1960	1960	0
259	20250113	164200	148725794	1960	1960	1960	1960	0
260	20250113	164100	148725794	1960	1960	1960	1960	0
261	20250113	164000	148725794	1960	1960	1960	1960	0
262	20250113	163900	148725794	1960	1960	1960	1960	0
263	20250113	163800	148725794	1960	1960	1960	1960	0
264	20250113	163700	148725794	1960	1960	1960	1960	0
265	20250113	163600	148725794	1960	1960	1960	1960	0
266	20250113	163500	148725794	1960	1960	1960	1960	0
267	20250113	163400	148725794	1960	1960	1960	1960	0
268	20250113	163300	148725794	1960	1960	1960	1960	0
269	20250113	163200	148725794	1960	1960	1960	1960	0
270	20250113	163100	148725794	1960	1960	1960	1960	0
271	20250113	163000	148725794	1960	1960	1960	1960	0
272	20250113	162900	148725794	1960	1960	1960	1960	369
273	20250113	162800	148725794	1960	1960	1960	1960	0
274	20250113	162700	148725794	1960	1960	1960	1960	0
275	20250113	162600	148725794	1960	1960	1960	1960	0
276	20250113	162500	148725794	1960	1960	1960	1960	0
277	20250113	162400	148725794	1960	1960	1960	1960	0
278	20250113	162300	148725794	1960	1960	1960	1960	0
279	20250113	162200	148725794	1960	1960	1960	1960	0
280	20250113	162100	148725794	1960	1960	1960	1960	0
281	20250113	162000	148725794	1960	1960	1960	1960	0
282	20250113	161900	148725794	1960	1960	1960	1960	0
283	20250113	161800	148725794	1960	1960	1960	1960	0
284	20250113	161700	148725794	1960	1960	1960	1960	0
285	20250113	161600	148725794	1960	1960	1960	1960	0
286	20250113	161500	148725794	1960	1960	1960	1960	0
287	20250113	161400	148725794	1960	1960	1960	1960	0
288	20250113	161300	148725794	1960	1960	1960	1960	0
289	20250113	161200	148725794	1960	1960	1960	1960	0
290	20250113	161100	148725794	1960	1960	1960	1960	0
291	20250113	161000	148725794	1960	1960	1960	1960	0
292	20250113	160900	148725794	1960	1960	1960	1960	0
293	20250113	160800	148725794	1960	1960	1960	1960	0
294	20250113	160700	148725794	1960	1960	1960	1960	0
295	20250113	160600	148725794	1960	1960	1960	1960	0
296	20250113	160500	148725794	1960	1960	1960	1960	0
297	20250113	160400	148725794	1960	1960	1960	1960	0
298	20250113	160300	148725794	1960	1960	1960	1960	0
299	20250113	160200	148725794	1960	1960	1960	1960	0
300	20250113	160100	148725794	1960	1960	1960	1960	0
301	20250113	160000	148725794	1960	1960	1960	1960	0
302	20250113	155900	148725794	1960	1960	1960	1960	369
303	20250113	155800	148725794	1960	1960	1960	1960	0
304	20250113	155700	148725794	1960	1960	1960	1960	0
305	20250113	155600	148725794	1960	1960	1960	1960	0
306	20250113	155500	148725794	1960	1960	1960	1960	0
307	20250113	155400	148725794	1960	1960	1960	1960	0
308	20250113	155300	148725794	1960	1960	1960	1960	0
309	20250113	155200	148725794	1960	1960	1960	1960	0
310	20250113	155100	148725794	1960	1960	1960	1960	0
311	20250113	155000	148725794	1960	1960	1960	1960	0
312	20250113	154900	148725794	1960	1960	1960	1960	0
313	20250113	154800	148725794	1960	1960	1960	1960	0
314	20250113	154700	148725794	1960	1960	1960	1960	0
315	20250113	154600	148725794	1960	1960	1960	1960	0
316	20250113	154500	148725794	1960	1960	1960	1960	0
317	20250113	154400	148725794	1960	1960	1960	1960	0
318	20250113	154300	148725794	1960	1960	1960	1960	0
319	20250113	154200	148725794	1960	1960	1960	1960	0
320	20250113	154100	148725794	1960	1960	1960	1960	0
321	20250113	154000	148725794	1960	1960	1960	1960	0
322	20250113	153900	148725794	1960	1960	1960	1960	0
323	20250113	153800	148725794	1960	1960	1960	1960	0
324	20250113	153700	148725794	1960	1960	1960	1960	0
325	20250113	153600	148725794	1960	1960	1960	1960	0
326	20250113	153500	148725794	1960	1960	1960	1960	0
327	20250113	153400	148725794	1960	1960	1960	1960	0
328	20250113	153300	148725794	1960	1960	1960	1960	0
329	20250113	153200	148725794	1960	1960	1960	1960	0
330	20250113	153100	148725794	1960	1960	1960	1960	0
331	20250113	153000	148725794	1960	1960	1960	1960	369
332	20250113	152900	148002554	1972	1972	1972	1972	0
333	20250113	152800	148002554	1972	1972	1972	1972	0
334	20250113	152700	148002554	1972	1972	1972	1972	0
335	20250113	152600	148002554	1972	1972	1972	1972	0
336	20250113	152500	148002554	1972	1972	1972	1972	0
337	20250113	152400	148002554	1972	1972	1972	1972	0
338	20250113	152300	148002554	1972	1972	1972	1972	0
339	20250113	152200	148002554	1972	1972	1972	1972	0
340	20250113	152100	148002554	1972	1972	1972	1972	0
341	20250113	152000	148002554	1972	1972	1972	1972	0
342	20250113	151900	148002554	1972	1961	1972	1960	32
343	20250113	151800	147939806	1972	1972	1972	1972	1
344	20250113	151700	147937834	1970	1972	1972	1970	1510
345	20250113	151600	144963114	1972	1961	1972	1959	6546
346	20250113	151500	132132709	1961	1965	1973	1961	1178
347	20250113	151400	129819258	1973	1971	1973	1965	1001
348	20250113	151300	127850629	1973	1973	1973	1973	0
349	20250113	151200	127850629	1973	1973	1973	1973	0
350	20250113	151100	127850629	1973	1969	1973	1969	38
351	20250113	151000	127775803	1973	1969	1973	1968	310
352	20250113	150900	127165473	1973	1971	1973	1970	621
353	20250113	150800	125941798	1973	1973	1973	1973	0
354	20250113	150700	125941798	1973	1973	1973	1972	15
355	20250113	150600	125912216	1973	1973	1973	1973	183
356	20250113	150500	125551157	1973	1973	1973	1973	50
357	20250113	150400	125452507	1973	1973	1973	1973	0
358	20250113	150300	125452507	1973	1973	1973	1973	0
359	20250113	150200	125452507	1973	1973	1973	1973	2
360	20250113	150100	125448561	1973	1973	1973	1973	60
361	20250113	150000	125330181	1973	1972	1973	1972	88
362	20250113	145900	125156644	1973	1973	1973	1973	0
363	20250113	145800	125156644	1973	1973	1973	1973	350
364	20250113	145700	124466094	1973	1973	1973	1973	0
365	20250113	145600	124466094	1973	1973	1973	1973	0
366	20250113	145500	124466094	1973	1973	1973	1973	0
367	20250113	145400	124466094	1973	1972	1973	1972	4
368	20250113	145300	124458203	1973	1973	1973	1973	3
369	20250113	145200	124452284	1973	1973	1973	1973	36
370	20250113	145100	124381256	1973	1973	1973	1973	4
371	20250113	145000	124373364	1973	1973	1973	1973	0
372	20250113	144900	124373364	1973	1973	1977	1972	153
373	20250113	144800	124071619	1973	1973	1973	1973	193
374	20250113	144700	123690830	1975	1975	1975	1973	361
375	20250113	144600	122978380	1978	1978	1978	1978	0
376	20250113	144500	122978380	1978	1978	1978	1978	0
377	20250113	144400	122978380	1978	1975	1980	1975	15
378	20250113	144300	122948738	1976	1976	1976	1974	2474
379	20250113	144200	118063290	1980	1980	1980	1980	0
380	20250113	144100	118063290	1980	1980	1980	1980	0
381	20250113	144000	118063290	1980	1980	1980	1980	35
382	20250113	143900	117993990	1980	1980	1980	1976	322
383	20250113	143800	117357500	1978	1978	1978	1978	39
384	20250113	143700	117280358	1982	1979	1982	1978	370
385	20250113	143600	116548325	1984	1984	1984	1984	0
386	20250113	143500	116548325	1984	1984	1984	1984	0
387	20250113	143400	116548325	1984	1984	1984	1984	0
388	20250113	143300	116548325	1984	1984	1984	1984	0
389	20250113	143200	116548325	1984	1984	1984	1984	2
390	20250113	143100	116544357	1984	1980	1984	1980	172
391	20250113	143000	116203793	1984	1984	1984	1984	0
392	20250113	142900	116203793	1984	1984	1984	1984	0
393	20250113	142800	116203793	1984	1984	1984	1984	1
394	20250113	142700	116201809	1984	1984	1984	1984	0
395	20250113	142600	116201809	1984	1984	1984	1984	1
396	20250113	142500	116199825	1983	1983	1983	1983	400
397	20250113	142400	115406625	1983	1983	1983	1983	0
398	20250113	142300	115406625	1983	1983	1983	1983	0
399	20250113	142200	115406625	1983	1983	1983	1983	0
400	20250113	142100	115406625	1983	1983	1983	1983	73
401	20250113	142000	115261866	1984	1984	1984	1984	0
402	20250113	141900	115261866	1984	1984	1984	1984	0
403	20250113	141800	115261866	1984	1984	1984	1984	0
404	20250113	141700	115261866	1984	1984	1984	1984	0
405	20250113	141600	115261866	1984	1984	1984	1984	3
406	20250113	141500	115255914	1984	1984	1984	1984	1
407	20250113	141400	115253930	1984	1984	1984	1984	0
408	20250113	141300	115253930	1984	1984	1984	1984	10
409	20250113	141200	115234090	1984	1984	1984	1984	0
410	20250113	141100	115234090	1984	1984	1984	1984	0
411	20250113	141000	115234090	1984	1984	1984	1984	0
412	20250113	140900	115234090	1984	1980	1984	1980	53
413	20250113	140800	115129146	1980	1980	1980	1980	448
414	20250113	140700	114242106	1980	1980	1980	1980	0
415	20250113	140600	114242106	1980	1980	1980	1978	1374
416	20250113	140500	111524330	1978	1978	1978	1978	365
417	20250113	140400	110802360	1978	1975	1978	1975	51
418	20250113	140300	110701632	1978	1978	1978	1978	0
419	20250113	140200	110701632	1978	1978	1978	1978	0
420	20250113	140100	110701632	1978	1978	1978	1978	0
421	20250113	140000	110701632	1978	1978	1978	1978	1
422	20250113	135900	110699654	1978	1978	1978	1978	20
423	20250113	135800	110660094	1978	1978	1978	1978	0
424	20250113	135700	110660094	1978	1978	1978	1978	2067
425	20250113	135600	106571568	1978	1977	1978	1977	2
426	20250113	135500	106567613	1975	1975	1975	1975	0
427	20250113	135400	106567613	1975	1975	1975	1975	863
428	20250113	135300	104863188	1978	1978	1978	1978	0
429	20250113	135200	104863188	1978	1978	1978	1978	0
430	20250113	135100	104863188	1978	1978	1978	1978	1
431	20250113	135000	104861210	1978	1978	1978	1978	0
432	20250113	134900	104861210	1978	1978	1978	1978	0
433	20250113	134800	104861210	1978	1978	1978	1978	0
434	20250113	134700	104861210	1978	1978	1978	1978	0
435	20250113	134600	104861210	1978	1978	1978	1978	0
436	20250113	134500	104861210	1978	1977	1978	1977	30
437	20250113	134400	104801880	1974	1974	1974	1974	0
438	20250113	134300	104801880	1974	1974	1974	1974	0
439	20250113	134200	104801880	1974	1977	1977	1974	1738
440	20250113	134100	101370032	1977	1977	1977	1977	57
441	20250113	134000	101257343	1978	1978	1978	1978	25
442	20250113	133900	101207893	1979	1979	1979	1979	0
443	20250113	133800	101207893	1979	1980	1980	1979	157
444	20250113	133700	100897185	1980	1980	1980	1980	0
445	20250113	133600	100897185	1980	1980	1980	1980	0
446	20250113	133500	100897185	1980	1980	1980	1980	0
447	20250113	133400	100897185	1980	1980	1980	1980	5
448	20250113	133300	100887285	1980	1980	1980	1980	0
449	20250113	133200	100887285	1980	1980	1980	1980	0
450	20250113	133100	100887285	1980	1980	1980	1980	362
451	20250113	133000	100170525	1981	1981	1981	1981	2
452	20250113	132900	100166563	1981	1981	1981	1981	2
453	20250113	132800	100162601	1981	1981	1981	1981	520
454	20250113	132700	99132481	1984	1984	1984	1984	1
455	20250113	132600	99130497	1984	1980	1984	1980	802
456	20250113	132500	97539333	1979	1979	1979	1979	0
457	20250113	132400	97539333	1979	1983	1983	1979	4462
458	20250113	132300	88701720	1984	1984	1984	1984	0
459	20250113	132200	88701720	1984	1984	1984	1984	0
460	20250113	132100	88701720	1984	1984	1984	1984	3
461	20250113	132000	88695768	1985	1985	1985	1985	0
462	20250113	131900	88695768	1985	1985	1985	1985	0
463	20250113	131800	88695768	1985	1985	1985	1985	0
464	20250113	131700	88695768	1985	1985	1985	1985	1
465	20250113	131600	88693783	1985	1985	1985	1985	0
466	20250113	131500	88693783	1985	1985	1985	1985	0
467	20250113	131400	88693783	1985	1984	1985	1984	11
468	20250113	131300	88671958	1985	1985	1985	1984	783
469	20250113	131200	87118475	1985	1985	1985	1985	175
470	20250113	131100	86771100	1989	1989	1989	1989	10
471	20250113	131000	86751210	1989	1989	1989	1989	0
472	20250113	130900	86751210	1989	1985	1989	1985	50
473	20250113	130800	86651956	1990	1990	1990	1990	0
474	20250113	130700	86651956	1990	1990	1990	1990	0
475	20250113	130600	86651956	1990	1990	1990	1990	0
476	20250113	130500	86651956	1990	1990	1990	1990	0
477	20250113	130400	86651956	1990	1990	1990	1986	352
478	20250113	130300	85951680	1990	1990	1990	1990	1
479	20250113	130200	85949690	1990	1990	1990	1990	0
480	20250113	130100	85949690	1990	1990	1990	1990	30
481	20250113	130000	85889990	1990	1990	1990	1990	0
482	20250113	125900	85889990	1990	1987	1990	1987	6
483	20250113	125800	85878065	1987	1988	1988	1987	57
484	20250113	125700	85764763	1987	1987	1987	1987	0
485	20250113	125600	85764763	1987	1987	1987	1987	0
486	20250113	125500	85764763	1987	1987	1987	1987	50
487	20250113	125400	85665413	1987	1987	1987	1987	0
488	20250113	125300	85665413	1987	1987	1987	1987	0
489	20250113	125200	85665413	1987	1987	1987	1987	36
490	20250113	125100	85593881	1990	1990	1990	1990	10
491	20250113	125000	85573981	1987	1987	1987	1987	10
492	20250113	124900	85554111	1990	1990	1990	1990	0
493	20250113	124800	85554111	1990	1990	1990	1990	10
494	20250113	124700	85534211	1990	1990	1990	1990	1
495	20250113	124600	85532221	1990	1990	1990	1990	26
496	20250113	124500	85480481	1990	1990	1990	1990	1
497	20250113	124400	85478491	1990	1989	1990	1985	764
498	20250113	124300	83961819	1989	1989	1989	1989	0
499	20250113	124200	83961819	1989	1986	1989	1986	2
500	20250113	124100	83957844	1990	1990	1990	1990	0
501	20250113	124000	83957844	1990	1990	1990	1990	0
502	20250113	123900	83957844	1990	1990	1990	1990	0
503	20250113	123800	83957844	1990	1990	1990	1990	0
504	20250113	123700	83957844	1990	1990	1990	1990	0
505	20250113	123600	83957844	1990	1990	1990	1990	0
506	20250113	123500	83957844	1990	1990	1990	1990	1
507	20250113	123400	83955854	1986	1986	1990	1986	801
508	20250113	123300	82365064	1986	1988	1988	1986	899
509	20250113	123200	80579450	1988	1991	1991	1988	8
510	20250113	123100	80563532	1990	1990	1990	1990	0
511	20250113	123000	80563532	1990	1990	1990	1990	0
512	20250113	122900	80563532	1990	1990	1990	1990	0
513	20250113	122800	80563532	1990	1990	1990	1990	0
514	20250113	122700	80563532	1990	1990	1990	1990	0
515	20250113	122600	80563532	1990	1998	1998	1990	3025
516	20250113	122500	74543582	1998	1998	1998	1998	0
517	20250113	122400	74543582	1998	1998	1998	1998	0
518	20250113	122300	74543582	1998	1998	1998	1998	1
519	20250113	122200	74541584	1986	1986	1986	1986	0
520	20250113	122100	74541584	1986	1986	1986	1986	7
521	20250113	122000	74527682	1998	1998	1998	1998	0
522	20250113	121900	74527682	1998	1998	1998	1998	0
523	20250113	121800	74527682	1998	1998	1998	1998	0
524	20250113	121700	74527682	1998	1998	1998	1998	0
525	20250113	121600	74527682	1998	1998	1998	1998	0
526	20250113	121500	74527682	1998	1998	1998	1998	0
527	20250113	121400	74527682	1998	1998	1998	1998	0
528	20250113	121300	74527682	1998	1998	1998	1998	0
529	20250113	121200	74527682	1998	1998	1998	1998	1
530	20250113	121100	74525684	1987	1987	1987	1987	74
531	20250113	121000	74378646	1986	1986	1986	1986	272
532	20250113	120900	73838454	1986	1986	1986	1986	0
533	20250113	120800	73838454	1986	1985	1986	1985	111
534	20250113	120700	73618108	1987	1987	1987	1987	0
535	20250113	120600	73618108	1987	1987	1987	1987	1
536	20250113	120500	73616121	1985	1986	1986	1985	2678
537	20250113	120400	68299995	1987	1988	1988	1987	332
538	20250113	120300	67639985	1988	1990	1990	1988	187
539	20250113	120200	67268215	1990	1993	1993	1990	130
540	20250113	120100	67009373	1993	1993	1993	1993	24
541	20250113	120000	66961541	1993	1995	1995	1993	192
542	20250113	115900	66578881	1994	1995	1995	1994	5
543	20250113	115800	66568908	1998	1998	1998	1998	0
544	20250113	115700	66568908	1998	1998	1998	1998	2
545	20250113	115600	66564912	1999	1999	1999	1999	0
546	20250113	115500	66564912	1999	1999	1999	1999	0
547	20250113	115400	66564912	1999	1999	1999	1999	0
548	20250113	115300	66564912	1999	1999	1999	1999	0
549	20250113	115200	66564912	1999	1999	1999	1999	0
550	20250113	115100	66564912	1999	1999	1999	1999	0
551	20250113	115000	66564912	1999	1999	1999	1999	0
552	20250113	114900	66564912	1999	1999	1999	1999	0
553	20250113	114800	66564912	1999	1998	1999	1998	2005
554	20250113	114700	62558921	1998	1998	1998	1998	1
555	20250113	114600	62556923	1996	1996	1996	1996	0
556	20250113	114500	62556923	1996	1996	1996	1996	0
557	20250113	114400	62556923	1996	1996	1996	1996	0
558	20250113	114300	62556923	1996	1996	1996	1996	500
559	20250113	114200	61558923	1996	1996	1996	1996	0
560	20250113	114100	61558923	1996	1996	1996	1996	1
561	20250113	114000	61556927	1993	1993	1993	1993	17
562	20250113	113900	61523046	1993	1993	1993	1993	0
563	20250113	113800	61523046	1993	1993	1993	1993	73
564	20250113	113700	61377557	1996	1996	1996	1996	0
565	20250113	113600	61377557	1996	1996	1996	1996	0
566	20250113	113500	61377557	1996	1993	1996	1993	625
567	20250113	113400	60131929	1993	1993	1993	1993	6
568	20250113	113300	60119971	1990	1990	1990	1990	0
569	20250113	113200	60119971	1990	1990	1990	1990	95
570	20250113	113100	59930921	1990	1990	1990	1990	128
571	20250113	113000	59676201	1990	1990	1990	1990	1
572	20250113	112900	59674211	1989	1989	1989	1989	11
573	20250113	112800	59652332	1990	1991	1991	1990	64
574	20250113	112700	59524919	1991	1993	1993	1991	16
575	20250113	112600	59493033	1994	1994	1994	1994	0
576	20250113	112500	59493033	1994	1994	1994	1994	0
577	20250113	112400	59493033	1994	1994	1994	1994	0
578	20250113	112300	59493033	1994	1994	1994	1994	0
579	20250113	112200	59493033	1994	1994	1994	1994	0
580	20250113	112100	59493033	1994	1994	1994	1994	0
581	20250113	112000	59493033	1994	1994	1994	1994	0
582	20250113	111900	59493033	1994	1994	1994	1994	0
583	20250113	111800	59493033	1994	1994	1994	1994	0
584	20250113	111700	59493033	1994	1990	1994	1990	2
585	20250113	111600	59489049	1994	1994	1994	1994	0
586	20250113	111500	59489049	1994	1994	1994	1994	0
587	20250113	111400	59489049	1994	1992	1994	1992	81
588	20250113	111300	59327595	1994	1992	1994	1992	21
589	20250113	111200	59285761	1994	1994	1994	1994	0
590	20250113	111100	59285761	1994	1989	1994	1987	5
591	20250113	111000	59275810	1994	1995	1995	1985	1301
592	20250113	110900	56692269	1989	1986	1995	1985	1044
593	20250113	110800	54618914	1994	1987	1994	1987	534
594	20250113	110700	53557849	1994	1994	1994	1994	0
595	20250113	110600	53557849	1994	1994	1994	1994	0
596	20250113	110500	53557849	1994	1994	1994	1994	0
597	20250113	110400	53557849	1994	1994	1994	1994	0
598	20250113	110300	53557849	1994	1994	1994	1994	0
599	20250113	110200	53557849	1994	1994	1994	1994	0
600	20250113	110100	53557849	1994	1994	1994	1994	0
601	20250113	110000	53557849	1994	1994	1994	1994	0
602	20250113	105900	53557849	1994	1994	1994	1994	0
603	20250113	105800	53557849	1994	1992	1994	1992	42
604	20250113	105700	53474181	1994	1994	1994	1994	0
605	20250113	105600	53474181	1994	1994	1994	1994	120
606	20250113	105500	53234901	1994	1994	1994	1994	1
607	20250113	105400	53232907	1994	1994	1994	1994	0
608	20250113	105300	53232907	1994	1987	1994	1987	2
609	20250113	105200	53228926	1994	1994	1994	1994	0
610	20250113	105100	53228926	1994	1986	1994	1985	6
611	20250113	105000	53217005	1995	1995	1995	1995	0
612	20250113	104900	53217005	1995	1995	1995	1995	0
613	20250113	104800	53217005	1995	1987	1995	1986	252
614	20250113	104700	52716473	1996	1987	1996	1987	71
615	20250113	104600	52575387	1996	1996	1996	1996	0
616	20250113	104500	52575387	1996	1997	1997	1987	293
617	20250113	104400	51993169	1988	1988	1997	1988	13
618	20250113	104300	51967316	1989	1989	1989	1989	10
619	20250113	104200	51947426	1990	1991	1992	1990	4
620	20250113	104100	51939463	1998	1989	1998	1989	25
621	20250113	104000	51889702	1998	1998	1998	1998	1
622	20250113	103900	51887704	1998	1998	1998	1997	223
623	20250113	103800	51442171	1987	1992	1999	1987	2957
624	20250113	103700	45557423	1999	1999	1999	1999	95
625	20250113	103600	45367518	1999	1992	1999	1992	106
626	20250113	103500	45155659	1999	1999	1999	1999	10
627	20250113	103400	45135669	1999	1999	1999	1999	0
628	20250113	103300	45135669	1999	1999	1999	1999	0
629	20250113	103200	45135669	1999	1999	1999	1999	0
630	20250113	103100	45135669	1999	1999	1999	1999	0
631	20250113	103000	45135669	1999	1999	1999	1999	0
632	20250113	102900	45135669	1999	1999	1999	1999	3
633	20250113	102800	45129672	1999	1999	1999	1999	0
634	20250113	102700	45129672	1999	1999	1999	1999	0
635	20250113	102600	45129672	1999	1999	1999	1999	0
636	20250113	102500	45129672	1999	1999	1999	1990	102
637	20250113	102400	44926674	1990	1990	1990	1990	100
638	20250113	102300	44727674	1999	1999	1999	1999	0
639	20250113	102200	44727674	1999	1999	1999	1999	5
640	20250113	102100	44717679	1999	1987	1999	1987	1001
641	20250113	102000	42728680	1999	1996	1999	1986	75
642	20250113	101900	42579620	1999	1999	1999	1999	0
643	20250113	101800	42579620	1999	1999	1999	1999	2
644	20250113	101700	42575622	1999	1999	1999	1999	0
645	20250113	101600	42575622	1999	1999	1999	1995	8
646	20250113	101500	42559646	2000	2000	2000	2000	0
647	20250113	101400	42559646	2000	1987	2000	1987	85
648	20250113	101300	42390738	1987	1987	1987	1987	200
649	20250113	101200	41993338	1987	1987	1987	1987	0
650	20250113	101100	41993338	1987	1985	1987	1982	106
651	20250113	101000	41782914	1987	1987	1987	1987	12
652	20250113	100900	41759070	1987	1987	1987	1986	254
653	20250113	100800	41254381	1988	1989	1989	1988	127
654	20250113	100700	41001780	1989	2000	2000	1988	2313
655	20250113	100600	36398286	1993	2000	2000	1993	57
656	20250113	100500	36284649	1995	1997	1997	1993	10634
657	20250113	100400	15077499	2000	2000	2000	2000	6
658	20250113	100300	15065499	1997	1997	1997	1997	0
659	20250113	100200	15065499	1997	1997	1997	1997	0
660	20250113	100100	15065499	1997	1997	1997	1997	0
661	20250113	100000	15065499	1997	1997	1997	1997	200
662	20250113	095900	14666099	2000	2000	2000	2000	0
663	20250113	095800	14666099	2000	2000	2000	2000	0
664	20250113	095700	14666099	2000	2000	2000	2000	1
665	20250113	095600	14664099	1997	1997	1997	1997	9
666	20250113	095500	14646126	2000	2000	2000	2000	1
667	20250113	095400	14644126	1997	1997	1997	1997	50
668	20250113	095300	14544276	2000	2000	2000	2000	0
669	20250113	095200	14544276	2000	2000	2000	2000	0
670	20250113	095100	14544276	2000	2000	2000	2000	10
671	20250113	095000	14524276	2000	2000	2000	2000	124
672	20250113	094900	14276276	2000	2000	2000	2000	24
673	20250113	094800	14228276	2000	2000	2000	2000	113
674	20250113	094700	14002276	1997	1997	1997	1997	325
675	20250113	094600	13353251	1998	1998	1998	1998	0
676	20250113	094500	13353251	1998	1998	1998	1998	0
677	20250113	094400	13353251	1998	1998	1998	1998	23
678	20250113	094300	13307297	1998	1998	1998	1998	101
679	20250113	094200	13105499	1999	1999	1999	1999	0
680	20250113	094100	13105499	1999	1999	1999	1999	0
681	20250113	094000	13105499	1999	1998	1999	1996	12
682	20250113	093900	13081524	1999	1999	1999	1999	10
683	20250113	093800	13061534	1999	1999	1999	1999	0
684	20250113	093700	13061534	1999	1996	1999	1996	4
685	20250113	093600	13053547	1999	1999	1999	1999	10
686	20250113	093500	13033557	1999	1997	1999	1997	3
687	20250113	093400	13027564	1997	1997	1997	1997	0
688	20250113	093300	13027564	1997	1996	1997	1996	285
689	20250113	093200	12458701	1997	1997	1997	1997	110
690	20250113	093100	12239031	1997	1997	1997	1997	13
691	20250113	093000	12213070	1997	1997	1997	1997	8
692	20250113	092900	12197094	1996	1999	1999	1996	423
693	20250113	092800	11352401	2000	2000	2000	2000	0
694	20250113	092700	11352401	2000	2000	2000	2000	1
695	20250113	092600	11350401	2000	2000	2000	2000	0
696	20250113	092500	11350401	2000	2000	2000	2000	0
697	20250113	092400	11350401	2000	2000	2000	2000	33
698	20250113	092300	11284401	2000	2000	2000	2000	0
699	20250113	092200	11284401	2000	2000	2000	2000	2
700	20250113	092100	11280401	1997	2000	2000	1997	37
701	20250113	092000	11206506	2000	2000	2000	2000	0
702	20250113	091900	11206506	2000	2000	2000	2000	0
703	20250113	091800	11206506	2000	1997	2000	1997	5
704	20250113	091700	11196518	2000	2000	2000	2000	203
705	20250113	091600	10790518	2000	2000	2000	2000	0
706	20250113	091500	10790518	2000	2000	2000	2000	3214
707	20250113	091400	4362518	2000	1996	2000	1996	10
708	20250113	091300	4342538	2000	2000	2000	2000	55
709	20250113	091200	4232538	2000	2005	2005	1994	673
710	20250113	091100	2888679	2005	2005	2005	2005	75
711	20250113	091000	2738304	2005	2010	2010	2005	122
712	20250113	090900	2493184	2015	2015	2015	2015	0
713	20250113	090800	2493184	2015	2000	2015	1995	728
714	20250113	090700	1037725	2015	2015	2015	2015	8
715	20250113	090600	1021605	2015	2015	2015	2015	2
716	20250113	090500	1017575	2015	2015	2015	2015	0
717	20250113	090400	1017575	2015	2015	2015	2015	0
718	20250113	090300	1017575	2015	2015	2015	2015	0
719	20250113	090200	1017575	2015	2015	2015	2015	0
720	20250113	090100	1017575	2015	2015	2015	2015	0
721	20250113	090000	1017575	2015	2015	2015	2015	505