KissMeData/477380/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214200	19947239	1985	1985	1985	1985	52
3	20250102	214100	19947239	1985	1985	1985	1985	0
4	20250102	214000	19947239	1985	1985	1985	1985	0
5	20250102	213900	19947239	1985	1985	1985	1985	0
6	20250102	213800	19947239	1985	1985	1985	1985	0
7	20250102	213700	19947239	1985	1985	1985	1985	0
8	20250102	213600	19947239	1985	1985	1985	1985	0
9	20250102	213500	19947239	1985	1985	1985	1985	0
10	20250102	213400	19947239	1985	1985	1985	1985	0
11	20250102	213300	19947239	1985	1985	1985	1985	0
12	20250102	213200	19947239	1985	1985	1985	1985	0
13	20250102	213100	19947239	1985	1985	1985	1985	0
14	20250102	213000	19947239	1985	1985	1985	1985	0
15	20250102	212900	19947239	1985	1985	1985	1985	0
16	20250102	212800	19947239	1985	1985	1985	1985	0
17	20250102	212700	19947239	1985	1985	1985	1985	0
18	20250102	212600	19947239	1985	1985	1985	1985	0
19	20250102	212500	19947239	1985	1985	1985	1985	0
20	20250102	212400	19947239	1985	1985	1985	1985	0
21	20250102	212300	19947239	1985	1985	1985	1985	0
22	20250102	212200	19947239	1985	1985	1985	1985	0
23	20250102	212100	19947239	1985	1985	1985	1985	0
24	20250102	212000	19947239	1985	1985	1985	1985	0
25	20250102	211900	19947239	1985	1985	1985	1985	0
26	20250102	211800	19947239	1985	1985	1985	1985	0
27	20250102	211700	19947239	1985	1985	1985	1985	0
28	20250102	211600	19947239	1985	1985	1985	1985	0
29	20250102	211500	19947239	1985	1985	1985	1985	0
30	20250102	211400	19947239	1985	1985	1985	1985	0
31	20250102	211300	19947239	1985	1985	1985	1985	0
32	20250102	211200	19947239	1985	1985	1985	1985	52
33	20250102	211100	19947239	1985	1985	1985	1985	0
34	20250102	211000	19947239	1985	1985	1985	1985	0
35	20250102	210900	19947239	1985	1985	1985	1985	0
36	20250102	210800	19947239	1985	1985	1985	1985	0
37	20250102	210700	19947239	1985	1985	1985	1985	0
38	20250102	210600	19947239	1985	1985	1985	1985	0
39	20250102	210500	19947239	1985	1985	1985	1985	0
40	20250102	210400	19947239	1985	1985	1985	1985	0
41	20250102	210300	19947239	1985	1985	1985	1985	0
42	20250102	210200	19947239	1985	1985	1985	1985	0
43	20250102	210100	19947239	1985	1985	1985	1985	0
44	20250102	210000	19947239	1985	1985	1985	1985	0
45	20250102	205900	19947239	1985	1985	1985	1985	0
46	20250102	205800	19947239	1985	1985	1985	1985	0
47	20250102	205700	19947239	1985	1985	1985	1985	0
48	20250102	205600	19947239	1985	1985	1985	1985	0
49	20250102	205500	19947239	1985	1985	1985	1985	0
50	20250102	205400	19947239	1985	1985	1985	1985	0
51	20250102	205300	19947239	1985	1985	1985	1985	0
52	20250102	205200	19947239	1985	1985	1985	1985	0
53	20250102	205100	19947239	1985	1985	1985	1985	0
54	20250102	205000	19947239	1985	1985	1985	1985	0
55	20250102	204900	19947239	1985	1985	1985	1985	0
56	20250102	204800	19947239	1985	1985	1985	1985	0
57	20250102	204700	19947239	1985	1985	1985	1985	0
58	20250102	204600	19947239	1985	1985	1985	1985	0
59	20250102	204500	19947239	1985	1985	1985	1985	0
60	20250102	204400	19947239	1985	1985	1985	1985	0
61	20250102	204300	19947239	1985	1985	1985	1985	0
62	20250102	204200	19947239	1985	1985	1985	1985	52
63	20250102	204100	19947239	1985	1985	1985	1985	0
64	20250102	204000	19947239	1985	1985	1985	1985	0
65	20250102	203900	19947239	1985	1985	1985	1985	0
66	20250102	203800	19947239	1985	1985	1985	1985	0
67	20250102	203700	19947239	1985	1985	1985	1985	0
68	20250102	203600	19947239	1985	1985	1985	1985	0
69	20250102	203500	19947239	1985	1985	1985	1985	0
70	20250102	203400	19947239	1985	1985	1985	1985	0
71	20250102	203300	19947239	1985	1985	1985	1985	0
72	20250102	203200	19947239	1985	1985	1985	1985	0
73	20250102	203100	19947239	1985	1985	1985	1985	0
74	20250102	203000	19947239	1985	1985	1985	1985	0
75	20250102	202900	19947239	1985	1985	1985	1985	0
76	20250102	202800	19947239	1985	1985	1985	1985	0
77	20250102	202700	19947239	1985	1985	1985	1985	0
78	20250102	202600	19947239	1985	1985	1985	1985	0
79	20250102	202500	19947239	1985	1985	1985	1985	0
80	20250102	202400	19947239	1985	1985	1985	1985	0
81	20250102	202300	19947239	1985	1985	1985	1985	0
82	20250102	202200	19947239	1985	1985	1985	1985	0
83	20250102	202100	19947239	1985	1985	1985	1985	0
84	20250102	202000	19947239	1985	1985	1985	1985	0
85	20250102	201900	19947239	1985	1985	1985	1985	0
86	20250102	201800	19947239	1985	1985	1985	1985	0
87	20250102	201700	19947239	1985	1985	1985	1985	0
88	20250102	201600	19947239	1985	1985	1985	1985	0
89	20250102	201500	19947239	1985	1985	1985	1985	0
90	20250102	201400	19947239	1985	1985	1985	1985	0
91	20250102	201300	19947239	1985	1985	1985	1985	0
92	20250102	201200	19947239	1985	1985	1985	1985	52
93	20250102	201100	19947239	1985	1985	1985	1985	0
94	20250102	201000	19947239	1985	1985	1985	1985	0
95	20250102	200900	19947239	1985	1985	1985	1985	0
96	20250102	200800	19947239	1985	1985	1985	1985	0
97	20250102	200700	19947239	1985	1985	1985	1985	0
98	20250102	200600	19947239	1985	1985	1985	1985	0
99	20250102	200500	19947239	1985	1985	1985	1985	0
100	20250102	200400	19947239	1985	1985	1985	1985	0
101	20250102	200300	19947239	1985	1985	1985	1985	0
102	20250102	200200	19947239	1985	1985	1985	1985	0
103	20250102	200100	19947239	1985	1985	1985	1985	0
104	20250102	200000	19947239	1985	1985	1985	1985	0
105	20250102	195900	19947239	1985	1985	1985	1985	0
106	20250102	195800	19947239	1985	1985	1985	1985	0
107	20250102	195700	19947239	1985	1985	1985	1985	0
108	20250102	195600	19947239	1985	1985	1985	1985	0
109	20250102	195500	19947239	1985	1985	1985	1985	0
110	20250102	195400	19947239	1985	1985	1985	1985	0
111	20250102	195300	19947239	1985	1985	1985	1985	0
112	20250102	195200	19947239	1985	1985	1985	1985	0
113	20250102	195100	19947239	1985	1985	1985	1985	0
114	20250102	195000	19947239	1985	1985	1985	1985	0
115	20250102	194900	19947239	1985	1985	1985	1985	0
116	20250102	194800	19947239	1985	1985	1985	1985	0
117	20250102	194700	19947239	1985	1985	1985	1985	0
118	20250102	194600	19947239	1985	1985	1985	1985	0
119	20250102	194500	19947239	1985	1985	1985	1985	0
120	20250102	194400	19947239	1985	1985	1985	1985	0
121	20250102	194300	19947239	1985	1985	1985	1985	0
122	20250102	194200	19947239	1985	1985	1985	1985	52
123	20250102	194100	19947239	1985	1985	1985	1985	0
124	20250102	194000	19947239	1985	1985	1985	1985	0
125	20250102	193900	19947239	1985	1985	1985	1985	0
126	20250102	193800	19947239	1985	1985	1985	1985	0
127	20250102	193700	19947239	1985	1985	1985	1985	0
128	20250102	193600	19947239	1985	1985	1985	1985	0
129	20250102	193500	19947239	1985	1985	1985	1985	0
130	20250102	193400	19947239	1985	1985	1985	1985	0
131	20250102	193300	19947239	1985	1985	1985	1985	0
132	20250102	193200	19947239	1985	1985	1985	1985	0
133	20250102	193100	19947239	1985	1985	1985	1985	0
134	20250102	193000	19947239	1985	1985	1985	1985	0
135	20250102	192900	19947239	1985	1985	1985	1985	0
136	20250102	192800	19947239	1985	1985	1985	1985	0
137	20250102	192700	19947239	1985	1985	1985	1985	0
138	20250102	192600	19947239	1985	1985	1985	1985	0
139	20250102	192500	19947239	1985	1985	1985	1985	0
140	20250102	192400	19947239	1985	1985	1985	1985	0
141	20250102	192300	19947239	1985	1985	1985	1985	0
142	20250102	192200	19947239	1985	1985	1985	1985	0
143	20250102	192100	19947239	1985	1985	1985	1985	0
144	20250102	192000	19947239	1985	1985	1985	1985	0
145	20250102	191900	19947239	1985	1985	1985	1985	0
146	20250102	191800	19947239	1985	1985	1985	1985	0
147	20250102	191700	19947239	1985	1985	1985	1985	0
148	20250102	191600	19947239	1985	1985	1985	1985	0
149	20250102	191500	19947239	1985	1985	1985	1985	0
150	20250102	191400	19947239	1985	1985	1985	1985	0
151	20250102	191300	19947239	1985	1985	1985	1985	0
152	20250102	191200	19947239	1985	1985	1985	1985	52
153	20250102	191100	19947239	1985	1985	1985	1985	0
154	20250102	191000	19947239	1985	1985	1985	1985	0
155	20250102	190900	19947239	1985	1985	1985	1985	0
156	20250102	190800	19947239	1985	1985	1985	1985	0
157	20250102	190700	19947239	1985	1985	1985	1985	0
158	20250102	190600	19947239	1985	1985	1985	1985	0
159	20250102	190500	19947239	1985	1985	1985	1985	0
160	20250102	190400	19947239	1985	1985	1985	1985	0
161	20250102	190300	19947239	1985	1985	1985	1985	0
162	20250102	190200	19947239	1985	1985	1985	1985	0
163	20250102	190100	19947239	1985	1985	1985	1985	0
164	20250102	190000	19947239	1985	1985	1985	1985	0
165	20250102	185900	19947239	1985	1985	1985	1985	0
166	20250102	185800	19947239	1985	1985	1985	1985	0
167	20250102	185700	19947239	1985	1985	1985	1985	0
168	20250102	185600	19947239	1985	1985	1985	1985	0
169	20250102	185500	19947239	1985	1985	1985	1985	0
170	20250102	185400	19947239	1985	1985	1985	1985	0
171	20250102	185300	19947239	1985	1985	1985	1985	0
172	20250102	185200	19947239	1985	1985	1985	1985	0
173	20250102	185100	19947239	1985	1985	1985	1985	0
174	20250102	185000	19947239	1985	1985	1985	1985	0
175	20250102	184900	19947239	1985	1985	1985	1985	0
176	20250102	184800	19947239	1985	1985	1985	1985	0
177	20250102	184700	19947239	1985	1985	1985	1985	0
178	20250102	184600	19947239	1985	1985	1985	1985	0
179	20250102	184500	19947239	1985	1985	1985	1985	0
180	20250102	184400	19947239	1985	1985	1985	1985	0
181	20250102	184300	19947239	1985	1985	1985	1985	0
182	20250102	184200	19947239	1985	1985	1985	1985	52
183	20250102	184100	19947239	1985	1985	1985	1985	0
184	20250102	184000	19947239	1985	1985	1985	1985	0
185	20250102	183900	19947239	1985	1985	1985	1985	0
186	20250102	183800	19947239	1985	1985	1985	1985	0
187	20250102	183700	19947239	1985	1985	1985	1985	0
188	20250102	183600	19947239	1985	1985	1985	1985	0
189	20250102	183500	19947239	1985	1985	1985	1985	0
190	20250102	183400	19947239	1985	1985	1985	1985	0
191	20250102	183300	19947239	1985	1985	1985	1985	0
192	20250102	183200	19947239	1985	1985	1985	1985	0
193	20250102	183100	19947239	1985	1985	1985	1985	0
194	20250102	183000	19947239	1985	1985	1985	1985	0
195	20250102	182900	19947239	1985	1985	1985	1985	0
196	20250102	182800	19947239	1985	1985	1985	1985	0
197	20250102	182700	19947239	1985	1985	1985	1985	0
198	20250102	182600	19947239	1985	1985	1985	1985	0
199	20250102	182500	19947239	1985	1985	1985	1985	0
200	20250102	182400	19947239	1985	1985	1985	1985	0
201	20250102	182300	19947239	1985	1985	1985	1985	0
202	20250102	182200	19947239	1985	1985	1985	1985	0
203	20250102	182100	19947239	1985	1985	1985	1985	0
204	20250102	182000	19947239	1985	1985	1985	1985	0
205	20250102	181900	19947239	1985	1985	1985	1985	0
206	20250102	181800	19947239	1985	1985	1985	1985	0
207	20250102	181700	19947239	1985	1985	1985	1985	0
208	20250102	181600	19947239	1985	1985	1985	1985	0
209	20250102	181500	19947239	1985	1985	1985	1985	0
210	20250102	181400	19947239	1985	1985	1985	1985	0
211	20250102	181300	19947239	1985	1985	1985	1985	0
212	20250102	181200	19947239	1985	1985	1985	1985	52
213	20250102	181100	19947239	1985	1985	1985	1985	0
214	20250102	181000	19947239	1985	1985	1985	1985	0
215	20250102	180900	19947239	1985	1985	1985	1985	0
216	20250102	180800	19947239	1985	1985	1985	1985	0
217	20250102	180700	19947239	1985	1985	1985	1985	0
218	20250102	180600	19947239	1985	1985	1985	1985	0
219	20250102	180500	19947239	1985	1985	1985	1985	0
220	20250102	180400	19947239	1985	1985	1985	1985	0
221	20250102	180300	19947239	1985	1985	1985	1985	0
222	20250102	180200	19947239	1985	1985	1985	1985	0
223	20250102	180100	19947239	1985	1985	1985	1985	0
224	20250102	180000	19947239	1985	1985	1985	1985	0
225	20250102	175900	19947239	1985	1985	1985	1985	0
226	20250102	175800	19947239	1985	1985	1985	1985	0
227	20250102	175700	19947239	1985	1985	1985	1985	0
228	20250102	175600	19947239	1985	1985	1985	1985	0
229	20250102	175500	19947239	1985	1985	1985	1985	0
230	20250102	175400	19947239	1985	1985	1985	1985	0
231	20250102	175300	19947239	1985	1985	1985	1985	0
232	20250102	175200	19947239	1985	1985	1985	1985	0
233	20250102	175100	19947239	1985	1985	1985	1985	0
234	20250102	175000	19947239	1985	1985	1985	1985	0
235	20250102	174900	19947239	1985	1985	1985	1985	0
236	20250102	174800	19947239	1985	1985	1985	1985	0
237	20250102	174700	19947239	1985	1985	1985	1985	0
238	20250102	174600	19947239	1985	1985	1985	1985	0
239	20250102	174500	19947239	1985	1985	1985	1985	0
240	20250102	174400	19947239	1985	1985	1985	1985	0
241	20250102	174300	19947239	1985	1985	1985	1985	0
242	20250102	174200	19947239	1985	1985	1985	1985	52
243	20250102	174100	19947239	1985	1985	1985	1985	0
244	20250102	174000	19947239	1985	1985	1985	1985	0
245	20250102	173900	19947239	1985	1985	1985	1985	0
246	20250102	173800	19947239	1985	1985	1985	1985	0
247	20250102	173700	19947239	1985	1985	1985	1985	0
248	20250102	173600	19947239	1985	1985	1985	1985	0
249	20250102	173500	19947239	1985	1985	1985	1985	0
250	20250102	173400	19947239	1985	1985	1985	1985	0
251	20250102	173300	19947239	1985	1985	1985	1985	0
252	20250102	173200	19947239	1985	1985	1985	1985	0
253	20250102	173100	19947239	1985	1985	1985	1985	0
254	20250102	173000	19947239	1985	1985	1985	1985	0
255	20250102	172900	19947239	1985	1985	1985	1985	0
256	20250102	172800	19947239	1985	1985	1985	1985	0
257	20250102	172700	19947239	1985	1985	1985	1985	0
258	20250102	172600	19947239	1985	1985	1985	1985	0
259	20250102	172500	19947239	1985	1985	1985	1985	0
260	20250102	172400	19947239	1985	1985	1985	1985	0
261	20250102	172300	19947239	1985	1985	1985	1985	0
262	20250102	172200	19947239	1985	1985	1985	1985	0
263	20250102	172100	19947239	1985	1985	1985	1985	0
264	20250102	172000	19947239	1985	1985	1985	1985	0
265	20250102	171900	19947239	1985	1985	1985	1985	0
266	20250102	171800	19947239	1985	1985	1985	1985	0
267	20250102	171700	19947239	1985	1985	1985	1985	0
268	20250102	171600	19947239	1985	1985	1985	1985	0
269	20250102	171500	19947239	1985	1985	1985	1985	0
270	20250102	171400	19947239	1985	1985	1985	1985	0
271	20250102	171300	19947239	1985	1985	1985	1985	0
272	20250102	171200	19947239	1985	1985	1985	1985	52
273	20250102	171100	19947239	1985	1985	1985	1985	0
274	20250102	171000	19947239	1985	1985	1985	1985	0
275	20250102	170900	19947239	1985	1985	1985	1985	0
276	20250102	170800	19947239	1985	1985	1985	1985	0
277	20250102	170700	19947239	1985	1985	1985	1985	0
278	20250102	170600	19947239	1985	1985	1985	1985	0
279	20250102	170500	19947239	1985	1985	1985	1985	0
280	20250102	170400	19947239	1985	1985	1985	1985	0
281	20250102	170300	19947239	1985	1985	1985	1985	0
282	20250102	170200	19947239	1985	1985	1985	1985	0
283	20250102	170100	19947239	1985	1985	1985	1985	0
284	20250102	170000	19947239	1985	1985	1985	1985	0
285	20250102	165900	19947239	1985	1985	1985	1985	0
286	20250102	165800	19947239	1985	1985	1985	1985	0
287	20250102	165700	19947239	1985	1985	1985	1985	0
288	20250102	165600	19947239	1985	1985	1985	1985	0
289	20250102	165500	19947239	1985	1985	1985	1985	0
290	20250102	165400	19947239	1985	1985	1985	1985	0
291	20250102	165300	19947239	1985	1985	1985	1985	0
292	20250102	165200	19947239	1985	1985	1985	1985	0
293	20250102	165100	19947239	1985	1985	1985	1985	0
294	20250102	165000	19947239	1985	1985	1985	1985	0
295	20250102	164900	19947239	1985	1985	1985	1985	0
296	20250102	164800	19947239	1985	1985	1985	1985	0
297	20250102	164700	19947239	1985	1985	1985	1985	0
298	20250102	164600	19947239	1985	1985	1985	1985	0
299	20250102	164500	19947239	1985	1985	1985	1985	0
300	20250102	164400	19947239	1985	1985	1985	1985	0
301	20250102	164300	19947239	1985	1985	1985	1985	0
302	20250102	164200	19947239	1985	1985	1985	1985	52
303	20250102	164100	19947239	1985	1985	1985	1985	0
304	20250102	164000	19947239	1985	1985	1985	1985	0
305	20250102	163900	19947239	1985	1985	1985	1985	0
306	20250102	163800	19947239	1985	1985	1985	1985	0
307	20250102	163700	19947239	1985	1985	1985	1985	0
308	20250102	163600	19947239	1985	1985	1985	1985	0
309	20250102	163500	19947239	1985	1985	1985	1985	0
310	20250102	163400	19947239	1985	1985	1985	1985	0
311	20250102	163300	19947239	1985	1985	1985	1985	0
312	20250102	163200	19947239	1985	1985	1985	1985	0
313	20250102	163100	19947239	1985	1985	1985	1985	0
314	20250102	163000	19947239	1985	1985	1985	1985	0
315	20250102	162900	19947239	1985	1985	1985	1985	0
316	20250102	162800	19947239	1985	1985	1985	1985	0
317	20250102	162700	19947239	1985	1985	1985	1985	0
318	20250102	162600	19947239	1985	1985	1985	1985	0
319	20250102	162500	19947239	1985	1985	1985	1985	0
320	20250102	162400	19947239	1985	1985	1985	1985	0
321	20250102	162300	19947239	1985	1985	1985	1985	0
322	20250102	162200	19947239	1985	1985	1985	1985	0
323	20250102	162100	19947239	1985	1985	1985	1985	0
324	20250102	162000	19947239	1985	1985	1985	1985	0
325	20250102	161900	19947239	1985	1985	1985	1985	0
326	20250102	161800	19947239	1985	1985	1985	1985	0
327	20250102	161700	19947239	1985	1985	1985	1985	0
328	20250102	161600	19947239	1985	1985	1985	1985	0
329	20250102	161500	19947239	1985	1985	1985	1985	0
330	20250102	161400	19947239	1985	1985	1985	1985	0
331	20250102	161300	19947239	1985	1985	1985	1985	0
332	20250102	161200	19947239	1985	1985	1985	1985	52
333	20250102	161100	19947239	1985	1985	1985	1985	0
334	20250102	161000	19947239	1985	1985	1985	1985	0
335	20250102	160900	19947239	1985	1985	1985	1985	0
336	20250102	160800	19947239	1985	1985	1985	1985	0
337	20250102	160700	19947239	1985	1985	1985	1985	0
338	20250102	160600	19947239	1985	1985	1985	1985	0
339	20250102	160500	19947239	1985	1985	1985	1985	0
340	20250102	160400	19947239	1985	1985	1985	1985	0
341	20250102	160300	19947239	1985	1985	1985	1985	0
342	20250102	160200	19947239	1985	1985	1985	1985	0
343	20250102	160100	19947239	1985	1985	1985	1985	0
344	20250102	160000	19947239	1985	1985	1985	1985	0
345	20250102	155900	19947239	1985	1985	1985	1985	0
346	20250102	155800	19947239	1985	1985	1985	1985	0
347	20250102	155700	19947239	1985	1985	1985	1985	0
348	20250102	155600	19947239	1985	1985	1985	1985	0
349	20250102	155500	19947239	1985	1985	1985	1985	0
350	20250102	155400	19947239	1985	1985	1985	1985	0
351	20250102	155300	19947239	1985	1985	1985	1985	0
352	20250102	155200	19947239	1985	1985	1985	1985	0
353	20250102	155100	19947239	1985	1985	1985	1985	0
354	20250102	155000	19947239	1985	1985	1985	1985	0
355	20250102	154900	19947239	1985	1985	1985	1985	0
356	20250102	154800	19947239	1985	1985	1985	1985	0
357	20250102	154700	19947239	1985	1985	1985	1985	0
358	20250102	154600	19947239	1985	1985	1985	1985	0
359	20250102	154500	19947239	1985	1985	1985	1985	0
360	20250102	154400	19947239	1985	1985	1985	1985	0
361	20250102	154300	19947239	1985	1985	1985	1985	0
362	20250102	154200	19947239	1985	1985	1985	1985	52
363	20250102	154100	19947239	1985	1985	1985	1985	0
364	20250102	154000	19947239	1985	1985	1985	1985	0
365	20250102	153900	19947239	1985	1985	1985	1985	0
366	20250102	153800	19947239	1985	1985	1985	1985	0
367	20250102	153700	19947239	1985	1985	1985	1985	0
368	20250102	153600	19947239	1985	1985	1985	1985	0
369	20250102	153500	19947239	1985	1985	1985	1985	0
370	20250102	153400	19947239	1985	1985	1985	1985	0
371	20250102	153300	19947239	1985	1985	1985	1985	0
372	20250102	153200	19947239	1985	1985	1985	1985	0
373	20250102	153100	19947239	1985	1985	1985	1985	0
374	20250102	153000	19947239	1985	1985	1985	1985	52
375	20250102	152900	19844019	2005	2005	2005	2005	0
376	20250102	152800	19844019	2005	2005	2005	2005	0
377	20250102	152700	19844019	2005	2005	2005	2005	0
378	20250102	152600	19844019	2005	2005	2005	2005	0
379	20250102	152500	19844019	2005	2005	2005	2005	0
380	20250102	152400	19844019	2005	2005	2005	2005	0
381	20250102	152300	19844019	2005	2005	2005	2005	0
382	20250102	152200	19844019	2005	2005	2005	2005	0
383	20250102	152100	19844019	2005	2005	2005	2005	0
384	20250102	152000	19844019	2005	2005	2005	2005	0
385	20250102	151900	19844019	2005	2005	2005	2005	0
386	20250102	151800	19844019	2005	2005	2005	2005	3
387	20250102	151700	19838004	2000	2000	2000	2000	0
388	20250102	151600	19838004	2000	2000	2000	2000	60
389	20250102	151500	19718004	2000	2000	2000	2000	0
390	20250102	151400	19718004	2000	2000	2000	2000	0
391	20250102	151300	19718004	2000	2000	2000	2000	0
392	20250102	151200	19718004	2000	2000	2000	2000	0
393	20250102	151100	19718004	2000	2000	2000	2000	0
394	20250102	151000	19718004	2000	2000	2000	2000	0
395	20250102	150900	19718004	2000	2000	2000	2000	0
396	20250102	150800	19718004	2000	2000	2000	2000	0
397	20250102	150700	19718004	2000	2000	2000	2000	978
398	20250102	150600	17762004	2005	2005	2005	2005	0
399	20250102	150500	17762004	2005	2005	2005	2005	0
400	20250102	150400	17762004	2005	2005	2005	2005	0
401	20250102	150300	17762004	2005	2005	2005	2005	0
402	20250102	150200	17762004	2005	2005	2005	2005	1
403	20250102	150100	17759999	2000	2000	2000	2000	95
404	20250102	150000	17569999	2005	2005	2005	2005	0
405	20250102	145900	17569999	2005	2005	2005	2005	0
406	20250102	145800	17569999	2005	2005	2005	2005	0
407	20250102	145700	17569999	2005	2005	2005	2005	0
408	20250102	145600	17569999	2005	2005	2005	2005	0
409	20250102	145500	17569999	2005	2005	2005	2005	1
410	20250102	145400	17567994	2000	2000	2000	2000	0
411	20250102	145300	17567994	2000	2000	2000	2000	0
412	20250102	145200	17567994	2000	2000	2000	2000	9
413	20250102	145100	17549994	2000	2000	2000	2000	0
414	20250102	145000	17549994	2000	2000	2000	2000	0
415	20250102	144900	17549994	2000	2000	2000	2000	0
416	20250102	144800	17549994	2000	2000	2000	2000	0
417	20250102	144700	17549994	2000	2000	2000	2000	0
418	20250102	144600	17549994	2000	2000	2000	2000	0
419	20250102	144500	17549994	2000	2000	2000	2000	198
420	20250102	144400	17153994	2000	2000	2000	2000	184
421	20250102	144300	16785994	2005	2005	2005	2005	0
422	20250102	144200	16785994	2005	2005	2005	2005	0
423	20250102	144100	16785994	2005	2005	2005	2005	0
424	20250102	144000	16785994	2005	2000	2005	2000	46
425	20250102	143900	16693989	2005	2005	2005	2005	0
426	20250102	143800	16693989	2005	2005	2005	2005	0
427	20250102	143700	16693989	2005	2005	2005	2005	0
428	20250102	143600	16693989	2005	2005	2005	2005	1
429	20250102	143500	16691984	2000	2000	2000	2000	10
430	20250102	143400	16671984	2000	2000	2000	2000	100
431	20250102	143300	16471984	2000	2000	2000	2000	8
432	20250102	143200	16455984	2000	2000	2000	2000	195
433	20250102	143100	16065984	2000	2000	2000	2000	0
434	20250102	143000	16065984	2000	2000	2000	2000	0
435	20250102	142900	16065984	2000	2000	2000	2000	173
436	20250102	142800	15719984	2000	2000	2000	2000	0
437	20250102	142700	15719984	2000	2000	2000	2000	259
438	20250102	142600	15201984	1999	1999	1999	1999	0
439	20250102	142500	15201984	1999	1999	1999	1999	0
440	20250102	142400	15201984	1999	1999	1999	1999	100
441	20250102	142300	15002084	1999	1999	1999	1999	100
442	20250102	142200	14802184	1999	1999	1999	1999	146
443	20250102	142100	14510330	1998	1998	1998	1998	0
444	20250102	142000	14510330	1998	1998	1998	1998	0
445	20250102	141900	14510330	1998	1998	1998	1998	61
446	20250102	141800	14388452	1998	1998	1998	1998	0
447	20250102	141700	14388452	1998	1998	1998	1998	140
448	20250102	141600	14108732	1997	1997	1997	1997	0
449	20250102	141500	14108732	1997	1997	1997	1997	0
450	20250102	141400	14108732	1997	1997	1997	1997	109
451	20250102	141300	13891059	1997	1997	1997	1997	0
452	20250102	141200	13891059	1997	1997	1997	1997	0
453	20250102	141100	13891059	1997	1997	1997	1997	0
454	20250102	141000	13891059	1997	1997	1997	1997	0
455	20250102	140900	13891059	1997	1997	1997	1997	0
456	20250102	140800	13891059	1997	1997	1997	1997	0
457	20250102	140700	13891059	1997	1997	1997	1997	334
458	20250102	140600	13224061	1996	1996	1996	1996	0
459	20250102	140500	13224061	1996	1996	1996	1996	0
460	20250102	140400	13224061	1996	1997	1997	1996	74
461	20250102	140300	13076284	1997	1997	1997	1997	0
462	20250102	140200	13076284	1997	1997	1997	1997	0
463	20250102	140100	13076284	1997	1997	1997	1997	74
464	20250102	140000	12928506	1997	1997	1997	1997	0
465	20250102	135900	12928506	1997	1997	1997	1997	0
466	20250102	135800	12928506	1997	1997	1997	1997	0
467	20250102	135700	12928506	1997	1997	1997	1997	0
468	20250102	135600	12928506	1997	1997	1997	1997	165
469	20250102	135500	12599001	1997	1997	1997	1997	0
470	20250102	135400	12599001	1997	1997	1997	1997	125
471	20250102	135300	12349376	1997	1997	1997	1997	0
472	20250102	135200	12349376	1997	1997	1997	1997	0
473	20250102	135100	12349376	1997	1997	1997	1997	120
474	20250102	135000	12109736	1996	1996	1996	1996	0
475	20250102	134900	12109736	1996	1996	1996	1996	83
476	20250102	134800	11944068	1995	1995	1995	1995	46
477	20250102	134700	11852298	1995	1995	1995	1995	0
478	20250102	134600	11852298	1995	1995	1995	1995	107
479	20250102	134500	11638833	1994	1994	1994	1994	0
480	20250102	134400	11638833	1994	1994	1994	1994	101
481	20250102	134300	11437439	1995	1995	1995	1995	0
482	20250102	134200	11437439	1995	1995	1995	1995	0
483	20250102	134100	11437439	1995	1995	1995	1995	0
484	20250102	134000	11437439	1995	1995	1995	1995	0
485	20250102	133900	11437439	1995	1995	1995	1995	0
486	20250102	133800	11437439	1995	1995	1995	1995	257
487	20250102	133700	10924724	1995	1995	1995	1995	0
488	20250102	133600	10924724	1995	1995	1995	1995	293
489	20250102	133500	10340189	1995	1995	1995	1995	0
490	20250102	133400	10340189	1995	1995	1995	1995	0
491	20250102	133300	10340189	1995	1995	1995	1995	75
492	20250102	133200	10190564	1994	1994	1994	1994	0
493	20250102	133100	10190564	1994	1994	1994	1994	0
494	20250102	133000	10190564	1994	1994	1994	1994	0
495	20250102	132900	10190564	1994	1994	1994	1994	0
496	20250102	132800	10190564	1994	1994	1994	1994	0
497	20250102	132700	10190564	1994	1994	1994	1994	0
498	20250102	132600	10190564	1994	1994	1994	1994	0
499	20250102	132500	10190564	1994	1994	1994	1994	0
500	20250102	132400	10190564	1994	1995	1995	1994	96
501	20250102	132300	9999047	1995	1995	1995	1995	0
502	20250102	132200	9999047	1995	1995	1995	1995	0
503	20250102	132100	9999047	1995	1995	1995	1995	93
504	20250102	132000	9813512	1994	1994	1994	1994	1
505	20250102	131900	9811518	1995	1995	1995	1995	187
506	20250102	131800	9438453	1995	1995	1995	1995	0
507	20250102	131700	9438453	1995	1995	1995	1995	95
508	20250102	131600	9248928	1995	1995	1995	1995	0
509	20250102	131500	9248928	1995	1995	1995	1995	0
510	20250102	131400	9248928	1995	1995	1995	1995	94
511	20250102	131300	9061398	1994	1994	1994	1994	2
512	20250102	131200	9057410	1995	1995	1995	1995	94
513	20250102	131100	8869880	1991	1991	1991	1991	0
514	20250102	131000	8869880	1991	1991	1991	1991	0
515	20250102	130900	8869880	1991	1991	1991	1991	0
516	20250102	130800	8869880	1991	1991	1991	1991	0
517	20250102	130700	8869880	1991	1991	1991	1991	0
518	20250102	130600	8869880	1991	1991	1991	1991	0
519	20250102	130500	8869880	1991	1991	1991	1991	0
520	20250102	130400	8869880	1991	1991	1991	1991	0
521	20250102	130300	8869880	1991	1991	1991	1991	0
522	20250102	130200	8869880	1991	1991	1991	1991	0
523	20250102	130100	8869880	1991	1991	1991	1991	66
524	20250102	130000	8738474	1989	1989	1989	1989	0
525	20250102	125900	8738474	1989	1989	1989	1989	0
526	20250102	125800	8738474	1989	1989	1989	1989	0
527	20250102	125700	8738474	1989	1989	1989	1989	0
528	20250102	125600	8738474	1989	1989	1989	1989	0
529	20250102	125500	8738474	1989	1989	1989	1989	45
530	20250102	125400	8648969	1989	1989	1989	1989	0
531	20250102	125300	8648969	1989	1989	1989	1989	188
532	20250102	125200	8275037	1989	1989	1989	1989	2
533	20250102	125100	8271059	1989	1989	1989	1989	0
534	20250102	125000	8271059	1989	1989	1989	1989	93
535	20250102	124900	8086082	1989	1989	1989	1989	181
536	20250102	124800	7726073	1989	1990	1990	1989	12
537	20250102	124700	7702198	1988	1988	1988	1988	0
538	20250102	124600	7702198	1988	1988	1988	1988	0
539	20250102	124500	7702198	1988	1988	1988	1988	0
540	20250102	124400	7702198	1988	1988	1988	1988	0
541	20250102	124300	7702198	1988	1988	1988	1988	28
542	20250102	124200	7646534	1987	1987	1987	1987	0
543	20250102	124100	7646534	1987	1987	1987	1987	0
544	20250102	124000	7646534	1987	1987	1987	1987	0
545	20250102	123900	7646534	1987	1987	1987	1987	0
546	20250102	123800	7646534	1987	1987	1987	1987	0
547	20250102	123700	7646534	1987	1988	1988	1987	281
548	20250102	123600	7088093	1986	1986	1986	1986	0
549	20250102	123500	7088093	1986	1986	1986	1986	0
550	20250102	123400	7088093	1986	1986	1986	1986	0
551	20250102	123300	7088093	1986	1986	1986	1986	0
552	20250102	123200	7088093	1986	1986	1986	1986	0
553	20250102	123100	7088093	1986	1986	1986	1986	0
554	20250102	123000	7088093	1986	1986	1986	1986	0
555	20250102	122900	7088093	1986	1986	1986	1986	0
556	20250102	122800	7088093	1986	1986	1986	1986	0
557	20250102	122700	7088093	1986	1989	1989	1986	738
558	20250102	122600	5621532	1987	1987	1987	1987	0
559	20250102	122500	5621532	1987	1987	1987	1987	0
560	20250102	122400	5621532	1987	1987	1987	1987	0
561	20250102	122300	5621532	1987	1987	1987	1987	0
562	20250102	122200	5621532	1987	1987	1987	1987	0
563	20250102	122100	5621532	1987	1987	1987	1987	44
564	20250102	122000	5534104	1987	1987	1987	1987	0
565	20250102	121900	5534104	1987	1987	1987	1987	100
566	20250102	121800	5335404	1986	1986	1986	1986	15
567	20250102	121700	5305614	1986	1986	1986	1986	0
568	20250102	121600	5305614	1986	1986	1986	1986	38
569	20250102	121500	5230146	1986	1986	1986	1986	0
570	20250102	121400	5230146	1986	1986	1986	1986	188
571	20250102	121300	4856778	1986	1986	1986	1986	0
572	20250102	121200	4856778	1986	1986	1986	1986	187
573	20250102	121100	4485396	1986	1986	1986	1986	0
574	20250102	121000	4485396	1986	1986	1986	1986	0
575	20250102	120900	4485396	1986	1986	1986	1986	187
576	20250102	120800	4114014	1986	1986	1986	1986	0
577	20250102	120700	4114014	1986	1986	1986	1986	187
578	20250102	120600	3742632	1986	1986	1986	1986	0
579	20250102	120500	3742632	1986	1986	1986	1986	0
580	20250102	120400	3742632	1986	1986	1986	1986	94
581	20250102	120300	3555948	1986	1986	1986	1986	0
582	20250102	120200	3555948	1986	1986	1986	1986	94
583	20250102	120100	3369264	1985	1985	1985	1985	0
584	20250102	120000	3369264	1985	1986	1986	1985	94
585	20250102	115900	3182581	1986	1986	1986	1986	1
586	20250102	115800	3180595	1986	1986	1986	1986	0
587	20250102	115700	3180595	1986	1986	1986	1986	93
588	20250102	115600	2995897	1986	1986	1986	1986	0
589	20250102	115500	2995897	1986	1986	1986	1986	94
590	20250102	115400	2809213	1986	1986	1986	1986	0
591	20250102	115300	2809213	1986	1986	1986	1986	0
592	20250102	115200	2809213	1986	1986	1986	1986	94
593	20250102	115100	2622529	1986	1986	1986	1986	0
594	20250102	115000	2622529	1986	1986	1986	1986	92
595	20250102	114900	2439817	1986	1986	1986	1986	0
596	20250102	114800	2439817	1986	1986	1986	1986	94
597	20250102	114700	2253133	1985	1985	1985	1985	0
598	20250102	114600	2253133	1985	1985	1985	1985	0
599	20250102	114500	2253133	1985	1985	1985	1985	93
600	20250102	114400	2068528	1984	1984	1984	1984	0
601	20250102	114300	2068528	1984	1984	1984	1984	0
602	20250102	114200	2068528	1984	1984	1984	1984	0
603	20250102	114100	2068528	1984	1985	1985	1984	281
604	20250102	114000	1510931	1986	1986	1986	1986	0
605	20250102	113900	1510931	1986	1986	1986	1986	0
606	20250102	113800	1510931	1986	1986	1986	1986	0
607	20250102	113700	1510931	1986	1986	1986	1986	0
608	20250102	113600	1510931	1986	1986	1986	1986	0
609	20250102	113500	1510931	1986	1986	1986	1986	0
610	20250102	113400	1510931	1986	1986	1986	1986	0
611	20250102	113300	1510931	1986	1986	1986	1986	0
612	20250102	113200	1510931	1986	1986	1986	1986	0
613	20250102	113100	1510931	1986	1986	1986	1986	0
614	20250102	113000	1510931	1986	1986	1986	1986	0
615	20250102	112900	1510931	1986	1986	1986	1986	5
616	20250102	112800	1501001	1986	1986	1986	1986	0
617	20250102	112700	1501001	1986	1986	1986	1986	0
618	20250102	112600	1501001	1986	1986	1986	1986	0
619	20250102	112500	1501001	1986	1986	1986	1986	0
620	20250102	112400	1501001	1986	1986	1986	1986	0
621	20250102	112300	1501001	1986	1986	1986	1986	0
622	20250102	112200	1501001	1986	1986	1986	1986	0
623	20250102	112100	1501001	1986	1986	1986	1986	0
624	20250102	112000	1501001	1986	1986	1986	1986	0
625	20250102	111900	1501001	1986	1986	1986	1986	0
626	20250102	111800	1501001	1986	1986	1986	1986	0
627	20250102	111700	1501001	1986	1986	1986	1986	0
628	20250102	111600	1501001	1986	1986	1986	1986	1
629	20250102	111500	1499015	1978	1978	1978	1978	37
630	20250102	111400	1425829	1978	1978	1978	1978	300
631	20250102	111300	832429	1978	1978	1978	1978	0
632	20250102	111200	832429	1978	1978	1978	1978	0
633	20250102	111100	832429	1978	1978	1978	1978	0
634	20250102	111000	832429	1978	1978	1978	1978	0
635	20250102	110900	832429	1978	1978	1978	1978	0
636	20250102	110800	832429	1978	1978	1978	1978	0
637	20250102	110700	832429	1978	1978	1978	1978	0
638	20250102	110600	832429	1978	1978	1978	1978	187
639	20250102	110500	462543	1978	1978	1978	1978	0
640	20250102	110400	462543	1978	1978	1978	1978	0
641	20250102	110300	462543	1978	1978	1978	1978	0
642	20250102	110200	462543	1978	1986	1986	1978	113
643	20250102	110100	238229	1986	1986	1986	1986	0
644	20250102	110000	238229	1986	1986	1986	1986	0
645	20250102	105900	238229	1986	1986	1986	1986	0
646	20250102	105800	238229	1986	1986	1986	1986	0
647	20250102	105700	238229	1986	1986	1986	1986	11
648	20250102	105600	216383	1986	1986	1986	1986	0
649	20250102	105500	216383	1986	1986	1986	1986	10
650	20250102	105400	196523	1977	1977	1977	1977	13
651	20250102	105300	170822	1977	1977	1977	1977	0
652	20250102	105200	170822	1977	1977	1977	1977	0
653	20250102	105100	170822	1977	1986	1986	1977	26
654	20250102	105000	119204	1996	1996	1996	1996	0
655	20250102	104900	119204	1996	1996	1996	1996	0
656	20250102	104800	119204	1996	1996	1996	1996	0
657	20250102	104700	119204	1996	1996	1996	1996	0
658	20250102	104600	119204	1996	1996	1996	1996	0
659	20250102	104500	119204	1996	1996	1996	1996	0
660	20250102	104400	119204	1996	1996	1996	1996	0
661	20250102	104300	119204	1996	1996	1996	1996	0
662	20250102	104200	119204	1996	1996	1996	1996	0
663	20250102	104100	119204	1996	1996	1996	1996	0
664	20250102	104000	119204	1996	1996	1996	1996	0
665	20250102	103900	119204	1996	1996	1996	1996	0
666	20250102	103800	119204	1996	1996	1996	1996	0
667	20250102	103700	119204	1996	1996	1996	1996	0
668	20250102	103600	119204	1996	1996	1996	1996	0
669	20250102	103500	119204	1996	1996	1996	1996	0
670	20250102	103400	119204	1996	1996	1996	1996	0
671	20250102	103300	119204	1996	1996	1996	1996	0
672	20250102	103200	119204	1996	1996	1996	1996	0
673	20250102	103100	119204	1996	1996	1996	1996	0
674	20250102	103000	119204	1996	1996	1996	1996	0
675	20250102	102900	119204	1996	1996	1996	1996	0
676	20250102	102800	119204	1996	1996	1996	1996	0
677	20250102	102700	119204	1996	1996	1996	1996	0
678	20250102	102600	119204	1996	1996	1996	1996	0
679	20250102	102500	119204	1996	1996	1996	1996	0
680	20250102	102400	119204	1996	1996	1996	1996	0
681	20250102	102300	119204	1996	1996	1996	1996	0
682	20250102	102200	119204	1996	1996	1996	1996	0
683	20250102	102100	119204	1996	1996	1996	1996	0
684	20250102	102000	119204	1996	1996	1996	1996	20
685	20250102	101900	79284	1996	1996	1996	1996	1
686	20250102	101800	77288	1996	1995	1996	1995	2
687	20250102	101700	73297	1998	1998	1998	1998	0
688	20250102	101600	73297	1998	1998	1998	1998	0
689	20250102	101500	73297	1998	1998	1998	1998	0
690	20250102	101400	73297	1998	1998	1998	1998	0
691	20250102	101300	73297	1998	1998	1998	1998	0
692	20250102	101200	73297	1998	1998	1998	1998	0
693	20250102	101100	73297	1998	1998	1998	1998	0
694	20250102	101000	73297	1998	1998	1998	1998	0
695	20250102	100900	73297	1998	1998	1998	1998	0
696	20250102	100800	73297	1998	1998	1998	1998	0
697	20250102	100700	73297	1998	1998	1998	1998	0
698	20250102	100600	73297	1998	1998	1998	1998	1
699	20250102	100500	71299	1998	1998	1998	1998	0
700	20250102	100400	71299	1998	1998	1998	1998	5
701	20250102	100300	61309	1999	1999	1999	1999	0
702	20250102	100200	61309	1999	1977	1999	1977	14
703	20250102	100100	33609	1977	1977	1977	1977	0
704	20250102	100000	33609	1977	1977	1977	1977	17