KissMeData/154030/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202900	39121681	1964	1964	1964	1964	389
3	20250110	202800	39121681	1964	1964	1964	1964	0
4	20250110	202700	39121681	1964	1964	1964	1964	0
5	20250110	202600	39121681	1964	1964	1964	1964	0
6	20250110	202500	39121681	1964	1964	1964	1964	0
7	20250110	202400	39121681	1964	1964	1964	1964	0
8	20250110	202300	39121681	1964	1964	1964	1964	0
9	20250110	202200	39121681	1964	1964	1964	1964	0
10	20250110	202100	39121681	1964	1964	1964	1964	0
11	20250110	202000	39121681	1964	1964	1964	1964	0
12	20250110	201900	39121681	1964	1964	1964	1964	0
13	20250110	201800	39121681	1964	1964	1964	1964	0
14	20250110	201700	39121681	1964	1964	1964	1964	0
15	20250110	201600	39121681	1964	1964	1964	1964	0
16	20250110	201500	39121681	1964	1964	1964	1964	0
17	20250110	201400	39121681	1964	1964	1964	1964	0
18	20250110	201300	39121681	1964	1964	1964	1964	0
19	20250110	201200	39121681	1964	1964	1964	1964	0
20	20250110	201100	39121681	1964	1964	1964	1964	0
21	20250110	201000	39121681	1964	1964	1964	1964	0
22	20250110	200900	39121681	1964	1964	1964	1964	0
23	20250110	200800	39121681	1964	1964	1964	1964	0
24	20250110	200700	39121681	1964	1964	1964	1964	0
25	20250110	200600	39121681	1964	1964	1964	1964	0
26	20250110	200500	39121681	1964	1964	1964	1964	0
27	20250110	200400	39121681	1964	1964	1964	1964	0
28	20250110	200300	39121681	1964	1964	1964	1964	0
29	20250110	200200	39121681	1964	1964	1964	1964	0
30	20250110	200100	39121681	1964	1964	1964	1964	0
31	20250110	200000	39121681	1964	1964	1964	1964	0
32	20250110	195900	39121681	1964	1964	1964	1964	389
33	20250110	195800	39121681	1964	1964	1964	1964	0
34	20250110	195700	39121681	1964	1964	1964	1964	0
35	20250110	195600	39121681	1964	1964	1964	1964	0
36	20250110	195500	39121681	1964	1964	1964	1964	0
37	20250110	195400	39121681	1964	1964	1964	1964	0
38	20250110	195300	39121681	1964	1964	1964	1964	0
39	20250110	195200	39121681	1964	1964	1964	1964	0
40	20250110	195100	39121681	1964	1964	1964	1964	0
41	20250110	195000	39121681	1964	1964	1964	1964	0
42	20250110	194900	39121681	1964	1964	1964	1964	0
43	20250110	194800	39121681	1964	1964	1964	1964	0
44	20250110	194700	39121681	1964	1964	1964	1964	0
45	20250110	194600	39121681	1964	1964	1964	1964	0
46	20250110	194500	39121681	1964	1964	1964	1964	0
47	20250110	194400	39121681	1964	1964	1964	1964	0
48	20250110	194300	39121681	1964	1964	1964	1964	0
49	20250110	194200	39121681	1964	1964	1964	1964	0
50	20250110	194100	39121681	1964	1964	1964	1964	0
51	20250110	194000	39121681	1964	1964	1964	1964	0
52	20250110	193900	39121681	1964	1964	1964	1964	0
53	20250110	193800	39121681	1964	1964	1964	1964	0
54	20250110	193700	39121681	1964	1964	1964	1964	0
55	20250110	193600	39121681	1964	1964	1964	1964	0
56	20250110	193500	39121681	1964	1964	1964	1964	0
57	20250110	193400	39121681	1964	1964	1964	1964	0
58	20250110	193300	39121681	1964	1964	1964	1964	0
59	20250110	193200	39121681	1964	1964	1964	1964	0
60	20250110	193100	39121681	1964	1964	1964	1964	0
61	20250110	193000	39121681	1964	1964	1964	1964	0
62	20250110	192900	39121681	1964	1964	1964	1964	389
63	20250110	192800	39121681	1964	1964	1964	1964	0
64	20250110	192700	39121681	1964	1964	1964	1964	0
65	20250110	192600	39121681	1964	1964	1964	1964	0
66	20250110	192500	39121681	1964	1964	1964	1964	0
67	20250110	192400	39121681	1964	1964	1964	1964	0
68	20250110	192300	39121681	1964	1964	1964	1964	0
69	20250110	192200	39121681	1964	1964	1964	1964	0
70	20250110	192100	39121681	1964	1964	1964	1964	0
71	20250110	192000	39121681	1964	1964	1964	1964	0
72	20250110	191900	39121681	1964	1964	1964	1964	0
73	20250110	191800	39121681	1964	1964	1964	1964	0
74	20250110	191700	39121681	1964	1964	1964	1964	0
75	20250110	191600	39121681	1964	1964	1964	1964	0
76	20250110	191500	39121681	1964	1964	1964	1964	0
77	20250110	191400	39121681	1964	1964	1964	1964	0
78	20250110	191300	39121681	1964	1964	1964	1964	0
79	20250110	191200	39121681	1964	1964	1964	1964	0
80	20250110	191100	39121681	1964	1964	1964	1964	0
81	20250110	191000	39121681	1964	1964	1964	1964	0
82	20250110	190900	39121681	1964	1964	1964	1964	0
83	20250110	190800	39121681	1964	1964	1964	1964	0
84	20250110	190700	39121681	1964	1964	1964	1964	0
85	20250110	190600	39121681	1964	1964	1964	1964	0
86	20250110	190500	39121681	1964	1964	1964	1964	0
87	20250110	190400	39121681	1964	1964	1964	1964	0
88	20250110	190300	39121681	1964	1964	1964	1964	0
89	20250110	190200	39121681	1964	1964	1964	1964	0
90	20250110	190100	39121681	1964	1964	1964	1964	0
91	20250110	190000	39121681	1964	1964	1964	1964	0
92	20250110	185900	39121681	1964	1964	1964	1964	389
93	20250110	185800	39121681	1964	1964	1964	1964	0
94	20250110	185700	39121681	1964	1964	1964	1964	0
95	20250110	185600	39121681	1964	1964	1964	1964	0
96	20250110	185500	39121681	1964	1964	1964	1964	0
97	20250110	185400	39121681	1964	1964	1964	1964	0
98	20250110	185300	39121681	1964	1964	1964	1964	0
99	20250110	185200	39121681	1964	1964	1964	1964	0
100	20250110	185100	39121681	1964	1964	1964	1964	0
101	20250110	185000	39121681	1964	1964	1964	1964	0
102	20250110	184900	39121681	1964	1964	1964	1964	0
103	20250110	184800	39121681	1964	1964	1964	1964	0
104	20250110	184700	39121681	1964	1964	1964	1964	0
105	20250110	184600	39121681	1964	1964	1964	1964	0
106	20250110	184500	39121681	1964	1964	1964	1964	0
107	20250110	184400	39121681	1964	1964	1964	1964	0
108	20250110	184300	39121681	1964	1964	1964	1964	0
109	20250110	184200	39121681	1964	1964	1964	1964	0
110	20250110	184100	39121681	1964	1964	1964	1964	0
111	20250110	184000	39121681	1964	1964	1964	1964	0
112	20250110	183900	39121681	1964	1964	1964	1964	0
113	20250110	183800	39121681	1964	1964	1964	1964	0
114	20250110	183700	39121681	1964	1964	1964	1964	0
115	20250110	183600	39121681	1964	1964	1964	1964	0
116	20250110	183500	39121681	1964	1964	1964	1964	0
117	20250110	183400	39121681	1964	1964	1964	1964	0
118	20250110	183300	39121681	1964	1964	1964	1964	0
119	20250110	183200	39121681	1964	1964	1964	1964	0
120	20250110	183100	39121681	1964	1964	1964	1964	0
121	20250110	183000	39121681	1964	1964	1964	1964	0
122	20250110	182900	39121681	1964	1964	1964	1964	389
123	20250110	182800	39121681	1964	1964	1964	1964	0
124	20250110	182700	39121681	1964	1964	1964	1964	0
125	20250110	182600	39121681	1964	1964	1964	1964	0
126	20250110	182500	39121681	1964	1964	1964	1964	0
127	20250110	182400	39121681	1964	1964	1964	1964	0
128	20250110	182300	39121681	1964	1964	1964	1964	0
129	20250110	182200	39121681	1964	1964	1964	1964	0
130	20250110	182100	39121681	1964	1964	1964	1964	0
131	20250110	182000	39121681	1964	1964	1964	1964	0
132	20250110	181900	39121681	1964	1964	1964	1964	0
133	20250110	181800	39121681	1964	1964	1964	1964	0
134	20250110	181700	39121681	1964	1964	1964	1964	0
135	20250110	181600	39121681	1964	1964	1964	1964	0
136	20250110	181500	39121681	1964	1964	1964	1964	0
137	20250110	181400	39121681	1964	1964	1964	1964	0
138	20250110	181300	39121681	1964	1964	1964	1964	0
139	20250110	181200	39121681	1964	1964	1964	1964	0
140	20250110	181100	39121681	1964	1964	1964	1964	0
141	20250110	181000	39121681	1964	1964	1964	1964	0
142	20250110	180900	39121681	1964	1964	1964	1964	0
143	20250110	180800	39121681	1964	1964	1964	1964	0
144	20250110	180700	39121681	1964	1964	1964	1964	0
145	20250110	180600	39121681	1964	1964	1964	1964	0
146	20250110	180500	39121681	1964	1964	1964	1964	0
147	20250110	180400	39121681	1964	1964	1964	1964	0
148	20250110	180300	39121681	1964	1964	1964	1964	0
149	20250110	180200	39121681	1964	1964	1964	1964	0
150	20250110	180100	39121681	1964	1964	1964	1964	0
151	20250110	180000	39121681	1964	1964	1964	1964	0
152	20250110	175900	39121681	1964	1964	1964	1964	389
153	20250110	175800	39121681	1964	1964	1964	1964	0
154	20250110	175700	39121681	1964	1964	1964	1964	0
155	20250110	175600	39121681	1964	1964	1964	1964	0
156	20250110	175500	39121681	1964	1964	1964	1964	0
157	20250110	175400	39121681	1964	1964	1964	1964	0
158	20250110	175300	39121681	1964	1964	1964	1964	0
159	20250110	175200	39121681	1964	1964	1964	1964	0
160	20250110	175100	39121681	1964	1964	1964	1964	0
161	20250110	175000	39121681	1964	1964	1964	1964	0
162	20250110	174900	39121681	1964	1964	1964	1964	0
163	20250110	174800	39121681	1964	1964	1964	1964	0
164	20250110	174700	39121681	1964	1964	1964	1964	0
165	20250110	174600	39121681	1964	1964	1964	1964	0
166	20250110	174500	39121681	1964	1964	1964	1964	0
167	20250110	174400	39121681	1964	1964	1964	1964	0
168	20250110	174300	39121681	1964	1964	1964	1964	0
169	20250110	174200	39121681	1964	1964	1964	1964	0
170	20250110	174100	39121681	1964	1964	1964	1964	0
171	20250110	174000	39121681	1964	1964	1964	1964	0
172	20250110	173900	39121681	1964	1964	1964	1964	0
173	20250110	173800	39121681	1964	1964	1964	1964	0
174	20250110	173700	39121681	1964	1964	1964	1964	0
175	20250110	173600	39121681	1964	1964	1964	1964	0
176	20250110	173500	39121681	1964	1964	1964	1964	0
177	20250110	173400	39121681	1964	1964	1964	1964	0
178	20250110	173300	39121681	1964	1964	1964	1964	0
179	20250110	173200	39121681	1964	1964	1964	1964	0
180	20250110	173100	39121681	1964	1964	1964	1964	0
181	20250110	173000	39121681	1964	1964	1964	1964	0
182	20250110	172900	39121681	1964	1964	1964	1964	389
183	20250110	172800	39121681	1964	1964	1964	1964	0
184	20250110	172700	39121681	1964	1964	1964	1964	0
185	20250110	172600	39121681	1964	1964	1964	1964	0
186	20250110	172500	39121681	1964	1964	1964	1964	0
187	20250110	172400	39121681	1964	1964	1964	1964	0
188	20250110	172300	39121681	1964	1964	1964	1964	0
189	20250110	172200	39121681	1964	1964	1964	1964	0
190	20250110	172100	39121681	1964	1964	1964	1964	0
191	20250110	172000	39121681	1964	1964	1964	1964	0
192	20250110	171900	39121681	1964	1964	1964	1964	0
193	20250110	171800	39121681	1964	1964	1964	1964	0
194	20250110	171700	39121681	1964	1964	1964	1964	0
195	20250110	171600	39121681	1964	1964	1964	1964	0
196	20250110	171500	39121681	1964	1964	1964	1964	0
197	20250110	171400	39121681	1964	1964	1964	1964	0
198	20250110	171300	39121681	1964	1964	1964	1964	0
199	20250110	171200	39121681	1964	1964	1964	1964	0
200	20250110	171100	39121681	1964	1964	1964	1964	0
201	20250110	171000	39121681	1964	1964	1964	1964	0
202	20250110	170900	39121681	1964	1964	1964	1964	0
203	20250110	170800	39121681	1964	1964	1964	1964	0
204	20250110	170700	39121681	1964	1964	1964	1964	0
205	20250110	170600	39121681	1964	1964	1964	1964	0
206	20250110	170500	39121681	1964	1964	1964	1964	0
207	20250110	170400	39121681	1964	1964	1964	1964	0
208	20250110	170300	39121681	1964	1964	1964	1964	0
209	20250110	170200	39121681	1964	1964	1964	1964	0
210	20250110	170100	39121681	1964	1964	1964	1964	0
211	20250110	170000	39121681	1964	1964	1964	1964	0
212	20250110	165900	39121681	1964	1964	1964	1964	389
213	20250110	165800	39121681	1964	1964	1964	1964	0
214	20250110	165700	39121681	1964	1964	1964	1964	0
215	20250110	165600	39121681	1964	1964	1964	1964	0
216	20250110	165500	39121681	1964	1964	1964	1964	0
217	20250110	165400	39121681	1964	1964	1964	1964	0
218	20250110	165300	39121681	1964	1964	1964	1964	0
219	20250110	165200	39121681	1964	1964	1964	1964	0
220	20250110	165100	39121681	1964	1964	1964	1964	0
221	20250110	165000	39121681	1964	1964	1964	1964	0
222	20250110	164900	39121681	1964	1964	1964	1964	0
223	20250110	164800	39121681	1964	1964	1964	1964	0
224	20250110	164700	39121681	1964	1964	1964	1964	0
225	20250110	164600	39121681	1964	1964	1964	1964	0
226	20250110	164500	39121681	1964	1964	1964	1964	0
227	20250110	164400	39121681	1964	1964	1964	1964	0
228	20250110	164300	39121681	1964	1964	1964	1964	0
229	20250110	164200	39121681	1964	1964	1964	1964	0
230	20250110	164100	39121681	1964	1964	1964	1964	0
231	20250110	164000	39121681	1964	1964	1964	1964	0
232	20250110	163900	39121681	1964	1964	1964	1964	0
233	20250110	163800	39121681	1964	1964	1964	1964	0
234	20250110	163700	39121681	1964	1964	1964	1964	0
235	20250110	163600	39121681	1964	1964	1964	1964	0
236	20250110	163500	39121681	1964	1964	1964	1964	0
237	20250110	163400	39121681	1964	1964	1964	1964	0
238	20250110	163300	39121681	1964	1964	1964	1964	0
239	20250110	163200	39121681	1964	1964	1964	1964	0
240	20250110	163100	39121681	1964	1964	1964	1964	0
241	20250110	163000	39121681	1964	1964	1964	1964	0
242	20250110	162900	39121681	1964	1964	1964	1964	389
243	20250110	162800	39121681	1964	1964	1964	1964	0
244	20250110	162700	39121681	1964	1964	1964	1964	0
245	20250110	162600	39121681	1964	1964	1964	1964	0
246	20250110	162500	39121681	1964	1964	1964	1964	0
247	20250110	162400	39121681	1964	1964	1964	1964	0
248	20250110	162300	39121681	1964	1964	1964	1964	0
249	20250110	162200	39121681	1964	1964	1964	1964	0
250	20250110	162100	39121681	1964	1964	1964	1964	0
251	20250110	162000	39121681	1964	1964	1964	1964	0
252	20250110	161900	39121681	1964	1964	1964	1964	0
253	20250110	161800	39121681	1964	1964	1964	1964	0
254	20250110	161700	39121681	1964	1964	1964	1964	0
255	20250110	161600	39121681	1964	1964	1964	1964	0
256	20250110	161500	39121681	1964	1964	1964	1964	0
257	20250110	161400	39121681	1964	1964	1964	1964	0
258	20250110	161300	39121681	1964	1964	1964	1964	0
259	20250110	161200	39121681	1964	1964	1964	1964	0
260	20250110	161100	39121681	1964	1964	1964	1964	0
261	20250110	161000	39121681	1964	1964	1964	1964	0
262	20250110	160900	39121681	1964	1964	1964	1964	0
263	20250110	160800	39121681	1964	1964	1964	1964	0
264	20250110	160700	39121681	1964	1964	1964	1964	0
265	20250110	160600	39121681	1964	1964	1964	1964	0
266	20250110	160500	39121681	1964	1964	1964	1964	0
267	20250110	160400	39121681	1964	1964	1964	1964	0
268	20250110	160300	39121681	1964	1964	1964	1964	0
269	20250110	160200	39121681	1964	1964	1964	1964	0
270	20250110	160100	39121681	1964	1964	1964	1964	0
271	20250110	160000	39121681	1964	1964	1964	1964	0
272	20250110	155900	39121681	1964	1964	1964	1964	389
273	20250110	155800	39121681	1964	1964	1964	1964	0
274	20250110	155700	39121681	1964	1964	1964	1964	0
275	20250110	155600	39121681	1964	1964	1964	1964	0
276	20250110	155500	39121681	1964	1964	1964	1964	0
277	20250110	155400	39121681	1964	1964	1964	1964	0
278	20250110	155300	39121681	1964	1964	1964	1964	0
279	20250110	155200	39121681	1964	1964	1964	1964	0
280	20250110	155100	39121681	1964	1964	1964	1964	0
281	20250110	155000	39121681	1964	1964	1964	1964	0
282	20250110	154900	39121681	1964	1964	1964	1964	0
283	20250110	154800	39121681	1964	1964	1964	1964	0
284	20250110	154700	39121681	1964	1964	1964	1964	0
285	20250110	154600	39121681	1964	1964	1964	1964	0
286	20250110	154500	39121681	1964	1964	1964	1964	0
287	20250110	154400	39121681	1964	1964	1964	1964	0
288	20250110	154300	39121681	1964	1964	1964	1964	0
289	20250110	154200	39121681	1964	1964	1964	1964	0
290	20250110	154100	39121681	1964	1964	1964	1964	0
291	20250110	154000	39121681	1964	1964	1964	1964	0
292	20250110	153900	39121681	1964	1964	1964	1964	0
293	20250110	153800	39121681	1964	1964	1964	1964	0
294	20250110	153700	39121681	1964	1964	1964	1964	0
295	20250110	153600	39121681	1964	1964	1964	1964	0
296	20250110	153500	39121681	1964	1964	1964	1964	0
297	20250110	153400	39121681	1964	1964	1964	1964	0
298	20250110	153300	39121681	1964	1964	1964	1964	0
299	20250110	153200	39121681	1964	1964	1964	1964	0
300	20250110	153100	39121681	1964	1964	1964	1964	0
301	20250110	153000	39121681	1964	1964	1964	1964	389
302	20250110	152900	38357685	1964	1964	1964	1964	0
303	20250110	152800	38357685	1964	1964	1964	1964	0
304	20250110	152700	38357685	1964	1964	1964	1964	0
305	20250110	152600	38357685	1964	1964	1964	1964	0
306	20250110	152500	38357685	1964	1964	1964	1964	0
307	20250110	152400	38357685	1964	1964	1964	1964	0
308	20250110	152300	38357685	1964	1964	1964	1964	0
309	20250110	152200	38357685	1964	1964	1964	1964	0
310	20250110	152100	38357685	1964	1964	1964	1964	0
311	20250110	152000	38357685	1964	1964	1964	1964	0
312	20250110	151900	38357685	1964	1964	1964	1964	761
313	20250110	151800	36863081	1965	1965	1965	1965	0
314	20250110	151700	36863081	1965	1965	1965	1965	0
315	20250110	151600	36863081	1965	1965	1965	1965	153
316	20250110	151500	36562436	1965	1965	1965	1965	0
317	20250110	151400	36562436	1965	1965	1965	1965	0
318	20250110	151300	36562436	1965	1965	1965	1965	0
319	20250110	151200	36562436	1965	1965	1965	1965	0
320	20250110	151100	36562436	1965	1965	1965	1965	0
321	20250110	151000	36562436	1965	1964	1965	1964	200
322	20250110	150900	36169551	1964	1962	1964	1962	508
323	20250110	150800	35171945	1962	1962	1962	1962	0
324	20250110	150700	35171945	1962	1960	1962	1960	764
325	20250110	150600	33673866	1960	1960	1960	1955	21
326	20250110	150500	33632776	1959	1959	1959	1959	467
327	20250110	150400	32717923	1959	1955	1959	1955	538
328	20250110	150300	31666051	1946	1946	1946	1946	0
329	20250110	150200	31666051	1946	1946	1946	1946	0
330	20250110	150100	31666051	1946	1946	1946	1946	0
331	20250110	150000	31666051	1946	1946	1946	1946	0
332	20250110	145900	31666051	1946	1946	1946	1946	0
333	20250110	145800	31666051	1946	1946	1946	1946	0
334	20250110	145700	31666051	1946	1946	1946	1946	0
335	20250110	145600	31666051	1946	1946	1946	1946	0
336	20250110	145500	31666051	1946	1946	1946	1946	0
337	20250110	145400	31666051	1946	1946	1946	1946	0
338	20250110	145300	31666051	1946	1946	1946	1946	140
339	20250110	145200	31393611	1946	1950	1950	1946	51
340	20250110	145100	31294341	1950	1950	1950	1950	0
341	20250110	145000	31294341	1950	1950	1950	1950	0
342	20250110	144900	31294341	1950	1950	1950	1950	0
343	20250110	144800	31294341	1950	1950	1950	1950	0
344	20250110	144700	31294341	1950	1950	1950	1950	0
345	20250110	144600	31294341	1950	1950	1950	1950	45
346	20250110	144500	31206591	1950	1950	1950	1950	0
347	20250110	144400	31206591	1950	1950	1950	1950	400
348	20250110	144300	30426591	1950	1950	1950	1950	0
349	20250110	144200	30426591	1950	1950	1950	1950	0
350	20250110	144100	30426591	1950	1950	1950	1950	0
351	20250110	144000	30426591	1950	1950	1950	1950	0
352	20250110	143900	30426591	1950	1950	1950	1950	0
353	20250110	143800	30426591	1950	1955	1955	1950	1137
354	20250110	143700	28209169	1955	1955	1955	1955	11
355	20250110	143600	28187664	1956	1956	1956	1956	15
356	20250110	143500	28158324	1956	1956	1956	1956	0
357	20250110	143400	28158324	1956	1956	1956	1956	10
358	20250110	143300	28138764	1956	1956	1956	1956	0
359	20250110	143200	28138764	1956	1956	1956	1956	0
360	20250110	143100	28138764	1956	1956	1956	1956	1
361	20250110	143000	28136808	1956	1956	1956	1956	0
362	20250110	142900	28136808	1956	1956	1956	1956	0
363	20250110	142800	28136808	1956	1956	1956	1956	0
364	20250110	142700	28136808	1956	1956	1956	1956	0
365	20250110	142600	28136808	1956	1956	1956	1956	0
366	20250110	142500	28136808	1956	1956	1956	1956	0
367	20250110	142400	28136808	1956	1956	1956	1956	0
368	20250110	142300	28136808	1956	1956	1956	1956	0
369	20250110	142200	28136808	1956	1956	1956	1956	8
370	20250110	142100	28121160	1956	1956	1956	1956	0
371	20250110	142000	28121160	1956	1956	1956	1956	0
372	20250110	141900	28121160	1956	1956	1956	1956	9
373	20250110	141800	28103556	1956	1956	1956	1956	0
374	20250110	141700	28103556	1956	1956	1956	1956	0
375	20250110	141600	28103556	1956	1956	1956	1956	0
376	20250110	141500	28103556	1956	1956	1956	1956	0
377	20250110	141400	28103556	1956	1956	1956	1956	100
378	20250110	141300	27907956	1956	1956	1956	1956	0
379	20250110	141200	27907956	1956	1956	1956	1956	0
380	20250110	141100	27907956	1956	1956	1956	1956	0
381	20250110	141000	27907956	1956	1956	1956	1956	0
382	20250110	140900	27907956	1956	1956	1956	1956	0
383	20250110	140800	27907956	1956	1956	1956	1956	0
384	20250110	140700	27907956	1956	1956	1956	1956	0
385	20250110	140600	27907956	1956	1956	1956	1956	0
386	20250110	140500	27907956	1956	1956	1956	1956	0
387	20250110	140400	27907956	1956	1956	1956	1956	0
388	20250110	140300	27907956	1956	1956	1956	1956	0
389	20250110	140200	27907956	1956	1956	1956	1956	0
390	20250110	140100	27907956	1956	1956	1956	1956	0
391	20250110	140000	27907956	1956	1956	1956	1956	243
392	20250110	135900	27432648	1956	1956	1956	1956	0
393	20250110	135800	27432648	1956	1956	1956	1956	0
394	20250110	135700	27432648	1956	1956	1956	1956	0
395	20250110	135600	27432648	1956	1956	1956	1956	0
396	20250110	135500	27432648	1956	1956	1956	1956	0
397	20250110	135400	27432648	1956	1956	1956	1956	0
398	20250110	135300	27432648	1956	1956	1956	1956	0
399	20250110	135200	27432648	1956	1957	1957	1956	122
400	20250110	135100	27194014	1956	1956	1956	1956	0
401	20250110	135000	27194014	1956	1956	1956	1956	0
402	20250110	134900	27194014	1956	1956	1956	1956	0
403	20250110	134800	27194014	1956	1956	1956	1956	0
404	20250110	134700	27194014	1956	1956	1956	1956	0
405	20250110	134600	27194014	1956	1956	1956	1956	0
406	20250110	134500	27194014	1956	1956	1956	1956	0
407	20250110	134400	27194014	1956	1957	1957	1956	28
408	20250110	134300	27139242	1966	1966	1966	1966	0
409	20250110	134200	27139242	1966	1966	1966	1966	0
410	20250110	134100	27139242	1966	1966	1966	1966	0
411	20250110	134000	27139242	1966	1966	1966	1966	0
412	20250110	133900	27139242	1966	1966	1966	1966	0
413	20250110	133800	27139242	1966	1966	1966	1966	0
414	20250110	133700	27139242	1966	1966	1966	1966	0
415	20250110	133600	27139242	1966	1966	1966	1966	0
416	20250110	133500	27139242	1966	1966	1966	1966	0
417	20250110	133400	27139242	1966	1966	1966	1966	0
418	20250110	133300	27139242	1966	1966	1966	1966	0
419	20250110	133200	27139242	1966	1966	1966	1966	0
420	20250110	133100	27139242	1966	1966	1966	1966	0
421	20250110	133000	27139242	1966	1966	1966	1966	0
422	20250110	132900	27139242	1966	1966	1966	1966	0
423	20250110	132800	27139242	1966	1966	1966	1966	0
424	20250110	132700	27139242	1966	1966	1966	1966	0
425	20250110	132600	27139242	1966	1966	1966	1966	10
426	20250110	132500	27119582	1966	1966	1966	1966	0
427	20250110	132400	27119582	1966	1966	1966	1966	0
428	20250110	132300	27119582	1966	1966	1966	1966	0
429	20250110	132200	27119582	1966	1966	1966	1966	0
430	20250110	132100	27119582	1966	1966	1966	1966	0
431	20250110	132000	27119582	1966	1966	1966	1966	0
432	20250110	131900	27119582	1966	1966	1966	1966	0
433	20250110	131800	27119582	1966	1966	1966	1966	0
434	20250110	131700	27119582	1966	1958	1966	1958	1114
435	20250110	131600	24938266	1965	1965	1965	1965	4
436	20250110	131500	24930406	1965	1965	1965	1965	0
437	20250110	131400	24930406	1965	1965	1965	1965	0
438	20250110	131300	24930406	1965	1965	1965	1965	0
439	20250110	131200	24930406	1965	1965	1965	1965	0
440	20250110	131100	24930406	1965	1965	1965	1965	0
441	20250110	131000	24930406	1965	1965	1965	1965	0
442	20250110	130900	24930406	1965	1965	1965	1965	0
443	20250110	130800	24930406	1965	1965	1965	1965	0
444	20250110	130700	24930406	1965	1965	1965	1965	5
445	20250110	130600	24920581	1958	1958	1958	1958	0
446	20250110	130500	24920581	1958	1958	1958	1958	0
447	20250110	130400	24920581	1958	1958	1958	1958	0
448	20250110	130300	24920581	1958	1958	1958	1958	0
449	20250110	130200	24920581	1958	1958	1958	1958	0
450	20250110	130100	24920581	1958	1958	1958	1958	1448
451	20250110	130000	22085397	1959	1959	1959	1959	0
452	20250110	125900	22085397	1959	1959	1959	1959	0
453	20250110	125800	22085397	1959	1959	1959	1959	296
454	20250110	125700	21505533	1965	1965	1965	1965	93
455	20250110	125600	21322788	1965	1965	1965	1965	0
456	20250110	125500	21322788	1965	1965	1965	1965	0
457	20250110	125400	21322788	1965	1965	1965	1965	0
458	20250110	125300	21322788	1965	1965	1965	1965	0
459	20250110	125200	21322788	1965	1965	1965	1965	0
460	20250110	125100	21322788	1965	1965	1965	1965	307
461	20250110	125000	20719533	1965	1965	1965	1965	0
462	20250110	124900	20719533	1965	1960	1965	1960	15
463	20250110	124800	20690113	1959	1959	1959	1959	100
464	20250110	124700	20494213	1959	1959	1959	1959	0
465	20250110	124600	20494213	1959	1959	1959	1959	0
466	20250110	124500	20494213	1959	1959	1959	1959	1
467	20250110	124400	20492254	1959	1959	1959	1959	0
468	20250110	124300	20492254	1959	1959	1959	1959	0
469	20250110	124200	20492254	1959	1959	1959	1959	0
470	20250110	124100	20492254	1959	1959	1959	1959	0
471	20250110	124000	20492254	1959	1959	1959	1959	0
472	20250110	123900	20492254	1959	1959	1959	1959	0
473	20250110	123800	20492254	1959	1959	1959	1959	1
474	20250110	123700	20490295	1960	1960	1960	1960	0
475	20250110	123600	20490295	1960	1960	1960	1960	0
476	20250110	123500	20490295	1960	1960	1960	1960	0
477	20250110	123400	20490295	1960	1960	1960	1960	0
478	20250110	123300	20490295	1960	1960	1960	1960	0
479	20250110	123200	20490295	1960	1960	1960	1960	0
480	20250110	123100	20490295	1960	1960	1960	1960	0
481	20250110	123000	20490295	1960	1960	1960	1960	0
482	20250110	122900	20490295	1960	1960	1960	1960	0
483	20250110	122800	20490295	1960	1960	1960	1960	0
484	20250110	122700	20490295	1960	1960	1960	1960	98
485	20250110	122600	20298215	1960	1960	1960	1960	0
486	20250110	122500	20298215	1960	1960	1960	1960	0
487	20250110	122400	20298215	1960	1960	1960	1960	0
488	20250110	122300	20298215	1960	1960	1960	1960	2
489	20250110	122200	20294295	1959	1959	1959	1959	0
490	20250110	122100	20294295	1959	1959	1959	1959	0
491	20250110	122000	20294295	1959	1959	1959	1959	0
492	20250110	121900	20294295	1959	1959	1959	1959	474
493	20250110	121800	19365729	1960	1960	1960	1960	0
494	20250110	121700	19365729	1960	1960	1960	1960	1
495	20250110	121600	19363769	1968	1968	1968	1968	0
496	20250110	121500	19363769	1968	1968	1968	1968	0
497	20250110	121400	19363769	1968	1968	1968	1968	0
498	20250110	121300	19363769	1968	1968	1968	1968	0
499	20250110	121200	19363769	1968	1968	1968	1968	0
500	20250110	121100	19363769	1968	1968	1968	1968	0
501	20250110	121000	19363769	1968	1968	1968	1968	0
502	20250110	120900	19363769	1968	1968	1968	1968	0
503	20250110	120800	19363769	1968	1968	1968	1968	0
504	20250110	120700	19363769	1968	1968	1968	1968	0
505	20250110	120600	19363769	1968	1968	1968	1968	0
506	20250110	120500	19363769	1968	1968	1968	1968	0
507	20250110	120400	19363769	1968	1968	1968	1968	0
508	20250110	120300	19363769	1968	1968	1968	1968	0
509	20250110	120200	19363769	1968	1968	1968	1968	0
510	20250110	120100	19363769	1968	1968	1968	1968	1
511	20250110	120000	19361801	1970	1970	1970	1970	0
512	20250110	115900	19361801	1970	1970	1970	1970	0
513	20250110	115800	19361801	1970	1970	1970	1970	0
514	20250110	115700	19361801	1970	1970	1970	1970	0
515	20250110	115600	19361801	1970	1970	1970	1970	0
516	20250110	115500	19361801	1970	1970	1970	1970	0
517	20250110	115400	19361801	1970	1970	1970	1970	0
518	20250110	115300	19361801	1970	1970	1970	1970	0
519	20250110	115200	19361801	1970	1970	1970	1970	0
520	20250110	115100	19361801	1970	1970	1970	1970	0
521	20250110	115000	19361801	1970	1970	1970	1970	0
522	20250110	114900	19361801	1970	1970	1970	1970	0
523	20250110	114800	19361801	1970	1970	1970	1970	43
524	20250110	114700	19277091	1970	1970	1970	1970	0
525	20250110	114600	19277091	1970	1970	1970	1970	0
526	20250110	114500	19277091	1970	1970	1970	1970	50
527	20250110	114400	19178591	1969	1969	1969	1969	16
528	20250110	114300	19147087	1959	1959	1959	1959	0
529	20250110	114200	19147087	1959	1959	1959	1959	0
530	20250110	114100	19147087	1959	1959	1959	1959	0
531	20250110	114000	19147087	1959	1959	1959	1959	0
532	20250110	113900	19147087	1959	1959	1959	1959	1
533	20250110	113800	19145128	1969	1969	1969	1969	0
534	20250110	113700	19145128	1969	1969	1969	1969	1
535	20250110	113600	19143159	1971	1971	1971	1971	0
536	20250110	113500	19143159	1971	1971	1971	1971	0
537	20250110	113400	19143159	1971	1971	1971	1971	0
538	20250110	113300	19143159	1971	1971	1971	1971	0
539	20250110	113200	19143159	1971	1971	1971	1971	0
540	20250110	113100	19143159	1971	1971	1971	1971	0
541	20250110	113000	19143159	1971	1971	1971	1971	0
542	20250110	112900	19143159	1971	1971	1971	1971	0
543	20250110	112800	19143159	1971	1971	1971	1971	0
544	20250110	112700	19143159	1971	1971	1971	1971	0
545	20250110	112600	19143159	1971	1971	1971	1971	0
546	20250110	112500	19143159	1971	1971	1971	1971	0
547	20250110	112400	19143159	1971	1971	1971	1971	0
548	20250110	112300	19143159	1971	1971	1971	1971	0
549	20250110	112200	19143159	1971	1971	1971	1971	0
550	20250110	112100	19143159	1971	1971	1971	1971	0
551	20250110	112000	19143159	1971	1971	1971	1971	0
552	20250110	111900	19143159	1971	1971	1971	1971	0
553	20250110	111800	19143159	1971	1971	1971	1971	0
554	20250110	111700	19143159	1971	1971	1971	1971	0
555	20250110	111600	19143159	1971	1971	1971	1971	6
556	20250110	111500	19131333	1959	1959	1959	1959	0
557	20250110	111400	19131333	1959	1959	1959	1959	0
558	20250110	111300	19131333	1959	1959	1959	1959	0
559	20250110	111200	19131333	1959	1965	1965	1959	5555
560	20250110	111100	8230296	1965	1965	1965	1965	0
561	20250110	111000	8230296	1965	1965	1965	1965	0
562	20250110	110900	8230296	1965	1965	1965	1965	100
563	20250110	110800	8033796	1965	1965	1965	1965	0
564	20250110	110700	8033796	1965	1965	1965	1965	0
565	20250110	110600	8033796	1965	1965	1965	1965	0
566	20250110	110500	8033796	1965	1965	1965	1965	0
567	20250110	110400	8033796	1965	1965	1965	1965	0
568	20250110	110300	8033796	1965	1965	1965	1965	0
569	20250110	110200	8033796	1965	1965	1965	1965	0
570	20250110	110100	8033796	1965	1965	1965	1965	1
571	20250110	110000	8031831	1964	1964	1964	1964	0
572	20250110	105900	8031831	1964	1964	1964	1964	0
573	20250110	105800	8031831	1964	1964	1964	1964	2
574	20250110	105700	8027903	1982	1982	1982	1982	0
575	20250110	105600	8027903	1982	1982	1982	1982	2
576	20250110	105500	8023939	1985	1985	1985	1985	0
577	20250110	105400	8023939	1985	1985	1985	1985	0
578	20250110	105300	8023939	1985	1985	1985	1985	0
579	20250110	105200	8023939	1985	1985	1985	1985	0
580	20250110	105100	8023939	1985	1985	1985	1985	0
581	20250110	105000	8023939	1985	1985	1985	1985	0
582	20250110	104900	8023939	1985	1985	1985	1985	0
583	20250110	104800	8023939	1985	1985	1985	1985	0
584	20250110	104700	8023939	1985	1985	1985	1985	600
585	20250110	104600	6832939	1985	1985	1985	1985	0
586	20250110	104500	6832939	1985	1985	1985	1985	1
587	20250110	104400	6830954	1986	1986	1986	1986	0
588	20250110	104300	6830954	1986	1986	1986	1986	0
589	20250110	104200	6830954	1986	1986	1986	1986	0
590	20250110	104100	6830954	1986	1986	1986	1986	0
591	20250110	104000	6830954	1986	1986	1986	1986	0
592	20250110	103900	6830954	1986	1986	1986	1986	0
593	20250110	103800	6830954	1986	1986	1986	1986	0
594	20250110	103700	6830954	1986	1986	1986	1986	0
595	20250110	103600	6830954	1986	1986	1986	1986	0
596	20250110	103500	6830954	1986	1986	1986	1986	0
597	20250110	103400	6830954	1986	1986	1986	1986	0
598	20250110	103300	6830954	1986	1986	1986	1986	0
599	20250110	103200	6830954	1986	1986	1986	1986	0
600	20250110	103100	6830954	1986	1986	1986	1986	0
601	20250110	103000	6830954	1986	1986	1986	1986	0
602	20250110	102900	6830954	1986	1986	1986	1986	0
603	20250110	102800	6830954	1986	1986	1986	1986	0
604	20250110	102700	6830954	1986	1986	1986	1986	0
605	20250110	102600	6830954	1986	1986	1986	1986	0
606	20250110	102500	6830954	1986	1986	1986	1986	0
607	20250110	102400	6830954	1986	1986	1986	1986	0
608	20250110	102300	6830954	1986	1986	1986	1986	0
609	20250110	102200	6830954	1986	1986	1986	1986	0
610	20250110	102100	6830954	1986	1986	1986	1986	0
611	20250110	102000	6830954	1986	1986	1986	1986	0
612	20250110	101900	6830954	1986	1986	1986	1986	0
613	20250110	101800	6830954	1986	1986	1986	1986	0
614	20250110	101700	6830954	1986	1986	1986	1986	0
615	20250110	101600	6830954	1986	1986	1986	1986	60
616	20250110	101500	6711794	1986	1986	1986	1986	5
617	20250110	101400	6701864	1986	1986	1986	1986	0
618	20250110	101300	6701864	1986	1986	1986	1986	1
619	20250110	101200	6699878	1986	1986	1986	1986	0
620	20250110	101100	6699878	1986	1986	1986	1986	0
621	20250110	101000	6699878	1986	1986	1986	1986	0
622	20250110	100900	6699878	1986	1986	1986	1986	34
623	20250110	100800	6632354	1986	1986	1986	1986	0
624	20250110	100700	6632354	1986	1986	1986	1986	0
625	20250110	100600	6632354	1986	1986	1986	1986	0
626	20250110	100500	6632354	1986	1986	1986	1986	0
627	20250110	100400	6632354	1986	1986	1986	1986	5
628	20250110	100300	6622424	1985	1985	1985	1985	70
629	20250110	100200	6483474	1985	1985	1985	1985	0
630	20250110	100100	6483474	1985	1985	1985	1985	0
631	20250110	100000	6483474	1985	1984	1985	1984	70
632	20250110	095900	6344537	1989	1989	1989	1989	0
633	20250110	095800	6344537	1989	1989	1989	1989	0
634	20250110	095700	6344537	1989	1989	1989	1989	0
635	20250110	095600	6344537	1989	1989	1989	1989	0
636	20250110	095500	6344537	1989	1989	1989	1989	0
637	20250110	095400	6344537	1989	1989	1989	1989	0
638	20250110	095300	6344537	1989	1989	1989	1989	0
639	20250110	095200	6344537	1989	1989	1989	1989	0
640	20250110	095100	6344537	1989	1989	1989	1989	0
641	20250110	095000	6344537	1989	1989	1989	1989	0
642	20250110	094900	6344537	1989	1989	1989	1989	0
643	20250110	094800	6344537	1989	1989	1989	1989	0
644	20250110	094700	6344537	1989	1989	1989	1989	0
645	20250110	094600	6344537	1989	1989	1989	1989	13
646	20250110	094500	6318680	1989	1989	1989	1989	0
647	20250110	094400	6318680	1989	1962	1989	1961	135
648	20250110	094300	6053676	1990	1990	1990	1990	0
649	20250110	094200	6053676	1990	1990	1990	1990	40
650	20250110	094100	5974076	1990	1988	1990	1988	60
651	20250110	094000	5854679	1990	1990	1990	1990	2
652	20250110	093900	5850699	1992	1992	1992	1992	10
653	20250110	093800	5830779	1994	1994	1994	1994	0
654	20250110	093700	5830779	1994	1994	1994	1994	0
655	20250110	093600	5830779	1994	1994	1994	1994	25
656	20250110	093500	5780929	1996	1996	1996	1996	0
657	20250110	093400	5780929	1996	1962	1996	1962	31
658	20250110	093300	5720073	1996	1962	1996	1962	10
659	20250110	093200	5700283	1999	1969	1999	1969	1010
660	20250110	093100	3696194	1969	1969	1969	1969	10
661	20250110	093000	3676504	1969	1969	1969	1969	0
662	20250110	092900	3676504	1969	1969	1969	1969	0
663	20250110	092800	3676504	1969	1969	1969	1969	0
664	20250110	092700	3676504	1969	1969	1969	1969	2
665	20250110	092600	3672566	1958	1958	1958	1958	0
666	20250110	092500	3672566	1958	1958	1958	1958	0
667	20250110	092400	3672566	1958	1958	1958	1958	31
668	20250110	092300	3611868	1958	1958	1958	1958	0
669	20250110	092200	3611868	1958	1958	1958	1958	0
670	20250110	092100	3611868	1958	1959	1959	1958	298
671	20250110	092000	3028323	1960	1960	1960	1960	0
672	20250110	091900	3028323	1960	1960	1960	1960	0
673	20250110	091800	3028323	1960	1960	1960	1959	97
674	20250110	091700	2838212	1960	1960	1960	1960	0
675	20250110	091600	2838212	1960	1960	1960	1960	1
676	20250110	091500	2836252	1960	1960	1960	1960	0
677	20250110	091400	2836252	1960	1960	1960	1960	0
678	20250110	091300	2836252	1960	1960	1960	1960	0
679	20250110	091200	2836252	1960	1960	1960	1960	0
680	20250110	091100	2836252	1960	1960	1960	1959	12
681	20250110	091000	2812738	1960	1969	1969	1960	15
682	20250110	090900	2783248	1959	1959	1959	1959	0
683	20250110	090800	2783248	1959	1959	1959	1959	0
684	20250110	090700	2783248	1959	1959	1959	1959	0
685	20250110	090600	2783248	1959	1959	1959	1959	0
686	20250110	090500	2783248	1959	1959	1959	1959	0
687	20250110	090400	2783248	1959	1959	1959	1959	0
688	20250110	090300	2783248	1959	1959	1959	1959	0
689	20250110	090200	2783248	1959	1959	1959	1959	0
690	20250110	090100	2783248	1959	1959	1959	1959	0
691	20250110	090000	2783248	1959	1958	1959	1958	1421