KissMeData/088910/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200100	41123247	1955	1955	1955	1955	1187
3	20250120	200000	41123247	1955	1955	1955	1955	0
4	20250120	195900	41123247	1955	1955	1955	1955	0
5	20250120	195800	41123247	1955	1955	1955	1955	0
6	20250120	195700	41123247	1955	1955	1955	1955	0
7	20250120	195600	41123247	1955	1955	1955	1955	0
8	20250120	195500	41123247	1955	1955	1955	1955	0
9	20250120	195400	41123247	1955	1955	1955	1955	0
10	20250120	195300	41123247	1955	1955	1955	1955	0
11	20250120	195200	41123247	1955	1955	1955	1955	0
12	20250120	195100	41123247	1955	1955	1955	1955	0
13	20250120	195000	41123247	1955	1955	1955	1955	0
14	20250120	194900	41123247	1955	1955	1955	1955	0
15	20250120	194800	41123247	1955	1955	1955	1955	0
16	20250120	194700	41123247	1955	1955	1955	1955	0
17	20250120	194600	41123247	1955	1955	1955	1955	0
18	20250120	194500	41123247	1955	1955	1955	1955	0
19	20250120	194400	41123247	1955	1955	1955	1955	0
20	20250120	194300	41123247	1955	1955	1955	1955	0
21	20250120	194200	41123247	1955	1955	1955	1955	0
22	20250120	194100	41123247	1955	1955	1955	1955	0
23	20250120	194000	41123247	1955	1955	1955	1955	0
24	20250120	193900	41123247	1955	1955	1955	1955	0
25	20250120	193800	41123247	1955	1955	1955	1955	0
26	20250120	193700	41123247	1955	1955	1955	1955	0
27	20250120	193600	41123247	1955	1955	1955	1955	0
28	20250120	193500	41123247	1955	1955	1955	1955	0
29	20250120	193400	41123247	1955	1955	1955	1955	0
30	20250120	193300	41123247	1955	1955	1955	1955	0
31	20250120	193200	41123247	1955	1955	1955	1955	0
32	20250120	193100	41123247	1955	1955	1955	1955	1187
33	20250120	193000	41123247	1955	1955	1955	1955	0
34	20250120	192900	41123247	1955	1955	1955	1955	0
35	20250120	192800	41123247	1955	1955	1955	1955	0
36	20250120	192700	41123247	1955	1955	1955	1955	0
37	20250120	192600	41123247	1955	1955	1955	1955	0
38	20250120	192500	41123247	1955	1955	1955	1955	0
39	20250120	192400	41123247	1955	1955	1955	1955	0
40	20250120	192300	41123247	1955	1955	1955	1955	0
41	20250120	192200	41123247	1955	1955	1955	1955	0
42	20250120	192100	41123247	1955	1955	1955	1955	0
43	20250120	192000	41123247	1955	1955	1955	1955	0
44	20250120	191900	41123247	1955	1955	1955	1955	0
45	20250120	191800	41123247	1955	1955	1955	1955	0
46	20250120	191700	41123247	1955	1955	1955	1955	0
47	20250120	191600	41123247	1955	1955	1955	1955	0
48	20250120	191500	41123247	1955	1955	1955	1955	0
49	20250120	191400	41123247	1955	1955	1955	1955	0
50	20250120	191300	41123247	1955	1955	1955	1955	0
51	20250120	191200	41123247	1955	1955	1955	1955	0
52	20250120	191100	41123247	1955	1955	1955	1955	0
53	20250120	191000	41123247	1955	1955	1955	1955	0
54	20250120	190900	41123247	1955	1955	1955	1955	0
55	20250120	190800	41123247	1955	1955	1955	1955	0
56	20250120	190700	41123247	1955	1955	1955	1955	0
57	20250120	190600	41123247	1955	1955	1955	1955	0
58	20250120	190500	41123247	1955	1955	1955	1955	0
59	20250120	190400	41123247	1955	1955	1955	1955	0
60	20250120	190300	41123247	1955	1955	1955	1955	0
61	20250120	190200	41123247	1955	1955	1955	1955	0
62	20250120	190100	41123247	1955	1955	1955	1955	1187
63	20250120	190000	41123247	1955	1955	1955	1955	0
64	20250120	185900	41123247	1955	1955	1955	1955	0
65	20250120	185800	41123247	1955	1955	1955	1955	0
66	20250120	185700	41123247	1955	1955	1955	1955	0
67	20250120	185600	41123247	1955	1955	1955	1955	0
68	20250120	185500	41123247	1955	1955	1955	1955	0
69	20250120	185400	41123247	1955	1955	1955	1955	0
70	20250120	185300	41123247	1955	1955	1955	1955	0
71	20250120	185200	41123247	1955	1955	1955	1955	0
72	20250120	185100	41123247	1955	1955	1955	1955	0
73	20250120	185000	41123247	1955	1955	1955	1955	0
74	20250120	184900	41123247	1955	1955	1955	1955	0
75	20250120	184800	41123247	1955	1955	1955	1955	0
76	20250120	184700	41123247	1955	1955	1955	1955	0
77	20250120	184600	41123247	1955	1955	1955	1955	0
78	20250120	184500	41123247	1955	1955	1955	1955	0
79	20250120	184400	41123247	1955	1955	1955	1955	0
80	20250120	184300	41123247	1955	1955	1955	1955	0
81	20250120	184200	41123247	1955	1955	1955	1955	0
82	20250120	184100	41123247	1955	1955	1955	1955	0
83	20250120	184000	41123247	1955	1955	1955	1955	0
84	20250120	183900	41123247	1955	1955	1955	1955	0
85	20250120	183800	41123247	1955	1955	1955	1955	0
86	20250120	183700	41123247	1955	1955	1955	1955	0
87	20250120	183600	41123247	1955	1955	1955	1955	0
88	20250120	183500	41123247	1955	1955	1955	1955	0
89	20250120	183400	41123247	1955	1955	1955	1955	0
90	20250120	183300	41123247	1955	1955	1955	1955	0
91	20250120	183200	41123247	1955	1955	1955	1955	0
92	20250120	183100	41123247	1955	1955	1955	1955	1187
93	20250120	183000	41123247	1955	1955	1955	1955	0
94	20250120	182900	41123247	1955	1955	1955	1955	0
95	20250120	182800	41123247	1955	1955	1955	1955	0
96	20250120	182700	41123247	1955	1955	1955	1955	0
97	20250120	182600	41123247	1955	1955	1955	1955	0
98	20250120	182500	41123247	1955	1955	1955	1955	0
99	20250120	182400	41123247	1955	1955	1955	1955	0
100	20250120	182300	41123247	1955	1955	1955	1955	0
101	20250120	182200	41123247	1955	1955	1955	1955	0
102	20250120	182100	41123247	1955	1955	1955	1955	0
103	20250120	182000	41123247	1955	1955	1955	1955	0
104	20250120	181900	41123247	1955	1955	1955	1955	0
105	20250120	181800	41123247	1955	1955	1955	1955	0
106	20250120	181700	41123247	1955	1955	1955	1955	0
107	20250120	181600	41123247	1955	1955	1955	1955	0
108	20250120	181500	41123247	1955	1955	1955	1955	0
109	20250120	181400	41123247	1955	1955	1955	1955	0
110	20250120	181300	41123247	1955	1955	1955	1955	0
111	20250120	181200	41123247	1955	1955	1955	1955	0
112	20250120	181100	41123247	1955	1955	1955	1955	0
113	20250120	181000	41123247	1955	1955	1955	1955	0
114	20250120	180900	41123247	1955	1955	1955	1955	0
115	20250120	180800	41123247	1955	1955	1955	1955	0
116	20250120	180700	41123247	1955	1955	1955	1955	0
117	20250120	180600	41123247	1955	1955	1955	1955	0
118	20250120	180500	41123247	1955	1955	1955	1955	0
119	20250120	180400	41123247	1955	1955	1955	1955	0
120	20250120	180300	41123247	1955	1955	1955	1955	0
121	20250120	180200	41123247	1955	1955	1955	1955	0
122	20250120	180100	41123247	1955	1955	1955	1955	1187
123	20250120	180000	41123247	1955	1955	1955	1955	0
124	20250120	175900	41123247	1955	1955	1955	1955	0
125	20250120	175800	41123247	1955	1955	1955	1955	0
126	20250120	175700	41123247	1955	1955	1955	1955	0
127	20250120	175600	41123247	1955	1955	1955	1955	0
128	20250120	175500	41123247	1955	1955	1955	1955	0
129	20250120	175400	41123247	1955	1955	1955	1955	0
130	20250120	175300	41123247	1955	1955	1955	1955	0
131	20250120	175200	41123247	1955	1955	1955	1955	0
132	20250120	175100	41123247	1955	1955	1955	1955	0
133	20250120	175000	41123247	1955	1955	1955	1955	0
134	20250120	174900	41123247	1955	1955	1955	1955	0
135	20250120	174800	41123247	1955	1955	1955	1955	0
136	20250120	174700	41123247	1955	1955	1955	1955	0
137	20250120	174600	41123247	1955	1955	1955	1955	0
138	20250120	174500	41123247	1955	1955	1955	1955	0
139	20250120	174400	41123247	1955	1955	1955	1955	0
140	20250120	174300	41123247	1955	1955	1955	1955	0
141	20250120	174200	41123247	1955	1955	1955	1955	0
142	20250120	174100	41123247	1955	1955	1955	1955	0
143	20250120	174000	41123247	1955	1955	1955	1955	0
144	20250120	173900	41123247	1955	1955	1955	1955	0
145	20250120	173800	41123247	1955	1955	1955	1955	0
146	20250120	173700	41123247	1955	1955	1955	1955	0
147	20250120	173600	41123247	1955	1955	1955	1955	0
148	20250120	173500	41123247	1955	1955	1955	1955	0
149	20250120	173400	41123247	1955	1955	1955	1955	0
150	20250120	173300	41123247	1955	1955	1955	1955	0
151	20250120	173200	41123247	1955	1955	1955	1955	0
152	20250120	173100	41123247	1955	1955	1955	1955	1187
153	20250120	173000	41123247	1955	1955	1955	1955	0
154	20250120	172900	41123247	1955	1955	1955	1955	0
155	20250120	172800	41123247	1955	1955	1955	1955	0
156	20250120	172700	41123247	1955	1955	1955	1955	0
157	20250120	172600	41123247	1955	1955	1955	1955	0
158	20250120	172500	41123247	1955	1955	1955	1955	0
159	20250120	172400	41123247	1955	1955	1955	1955	0
160	20250120	172300	41123247	1955	1955	1955	1955	0
161	20250120	172200	41123247	1955	1955	1955	1955	0
162	20250120	172100	41123247	1955	1955	1955	1955	0
163	20250120	172000	41123247	1955	1955	1955	1955	0
164	20250120	171900	41123247	1955	1955	1955	1955	0
165	20250120	171800	41123247	1955	1955	1955	1955	0
166	20250120	171700	41123247	1955	1955	1955	1955	0
167	20250120	171600	41123247	1955	1955	1955	1955	0
168	20250120	171500	41123247	1955	1955	1955	1955	0
169	20250120	171400	41123247	1955	1955	1955	1955	0
170	20250120	171300	41123247	1955	1955	1955	1955	0
171	20250120	171200	41123247	1955	1955	1955	1955	0
172	20250120	171100	41123247	1955	1955	1955	1955	0
173	20250120	171000	41123247	1955	1955	1955	1955	0
174	20250120	170900	41123247	1955	1955	1955	1955	0
175	20250120	170800	41123247	1955	1955	1955	1955	0
176	20250120	170700	41123247	1955	1955	1955	1955	0
177	20250120	170600	41123247	1955	1955	1955	1955	0
178	20250120	170500	41123247	1955	1955	1955	1955	0
179	20250120	170400	41123247	1955	1955	1955	1955	0
180	20250120	170300	41123247	1955	1955	1955	1955	0
181	20250120	170200	41123247	1955	1955	1955	1955	0
182	20250120	170100	41123247	1955	1955	1955	1955	1187
183	20250120	170000	41123247	1955	1955	1955	1955	0
184	20250120	165900	41123247	1955	1955	1955	1955	0
185	20250120	165800	41123247	1955	1955	1955	1955	0
186	20250120	165700	41123247	1955	1955	1955	1955	0
187	20250120	165600	41123247	1955	1955	1955	1955	0
188	20250120	165500	41123247	1955	1955	1955	1955	0
189	20250120	165400	41123247	1955	1955	1955	1955	0
190	20250120	165300	41123247	1955	1955	1955	1955	0
191	20250120	165200	41123247	1955	1955	1955	1955	0
192	20250120	165100	41123247	1955	1955	1955	1955	0
193	20250120	165000	41123247	1955	1955	1955	1955	0
194	20250120	164900	41123247	1955	1955	1955	1955	0
195	20250120	164800	41123247	1955	1955	1955	1955	0
196	20250120	164700	41123247	1955	1955	1955	1955	0
197	20250120	164600	41123247	1955	1955	1955	1955	0
198	20250120	164500	41123247	1955	1955	1955	1955	0
199	20250120	164400	41123247	1955	1955	1955	1955	0
200	20250120	164300	41123247	1955	1955	1955	1955	0
201	20250120	164200	41123247	1955	1955	1955	1955	0
202	20250120	164100	41123247	1955	1955	1955	1955	0
203	20250120	164000	41123247	1955	1955	1955	1955	0
204	20250120	163900	41123247	1955	1955	1955	1955	0
205	20250120	163800	41123247	1955	1955	1955	1955	0
206	20250120	163700	41123247	1955	1955	1955	1955	0
207	20250120	163600	41123247	1955	1955	1955	1955	0
208	20250120	163500	41123247	1955	1955	1955	1955	0
209	20250120	163400	41123247	1955	1955	1955	1955	0
210	20250120	163300	41123247	1955	1955	1955	1955	0
211	20250120	163200	41123247	1955	1955	1955	1955	0
212	20250120	163100	41123247	1955	1955	1955	1955	1187
213	20250120	163000	41123247	1955	1955	1955	1955	0
214	20250120	162900	41123247	1955	1955	1955	1955	0
215	20250120	162800	41123247	1955	1955	1955	1955	0
216	20250120	162700	41123247	1955	1955	1955	1955	0
217	20250120	162600	41123247	1955	1955	1955	1955	0
218	20250120	162500	41123247	1955	1955	1955	1955	0
219	20250120	162400	41123247	1955	1955	1955	1955	0
220	20250120	162300	41123247	1955	1955	1955	1955	0
221	20250120	162200	41123247	1955	1955	1955	1955	0
222	20250120	162100	41123247	1955	1955	1955	1955	0
223	20250120	162000	41123247	1955	1955	1955	1955	0
224	20250120	161900	41123247	1955	1955	1955	1955	0
225	20250120	161800	41123247	1955	1955	1955	1955	0
226	20250120	161700	41123247	1955	1955	1955	1955	0
227	20250120	161600	41123247	1955	1955	1955	1955	0
228	20250120	161500	41123247	1955	1955	1955	1955	0
229	20250120	161400	41123247	1955	1955	1955	1955	0
230	20250120	161300	41123247	1955	1955	1955	1955	0
231	20250120	161200	41123247	1955	1955	1955	1955	0
232	20250120	161100	41123247	1955	1955	1955	1955	0
233	20250120	161000	41123247	1955	1955	1955	1955	0
234	20250120	160900	41123247	1955	1955	1955	1955	0
235	20250120	160800	41123247	1955	1955	1955	1955	0
236	20250120	160700	41123247	1955	1955	1955	1955	0
237	20250120	160600	41123247	1955	1955	1955	1955	0
238	20250120	160500	41123247	1955	1955	1955	1955	0
239	20250120	160400	41123247	1955	1955	1955	1955	0
240	20250120	160300	41123247	1955	1955	1955	1955	0
241	20250120	160200	41123247	1955	1955	1955	1955	0
242	20250120	160100	41123247	1955	1955	1955	1955	1187
243	20250120	160000	41123247	1955	1955	1955	1955	0
244	20250120	155900	41123247	1955	1955	1955	1955	0
245	20250120	155800	41123247	1955	1955	1955	1955	0
246	20250120	155700	41123247	1955	1955	1955	1955	0
247	20250120	155600	41123247	1955	1955	1955	1955	0
248	20250120	155500	41123247	1955	1955	1955	1955	0
249	20250120	155400	41123247	1955	1955	1955	1955	0
250	20250120	155300	41123247	1955	1955	1955	1955	0
251	20250120	155200	41123247	1955	1955	1955	1955	0
252	20250120	155100	41123247	1955	1955	1955	1955	0
253	20250120	155000	41123247	1955	1955	1955	1955	0
254	20250120	154900	41123247	1955	1955	1955	1955	0
255	20250120	154800	41123247	1955	1955	1955	1955	0
256	20250120	154700	41123247	1955	1955	1955	1955	0
257	20250120	154600	41123247	1955	1955	1955	1955	0
258	20250120	154500	41123247	1955	1955	1955	1955	0
259	20250120	154400	41123247	1955	1955	1955	1955	0
260	20250120	154300	41123247	1955	1955	1955	1955	0
261	20250120	154200	41123247	1955	1955	1955	1955	0
262	20250120	154100	41123247	1955	1955	1955	1955	0
263	20250120	154000	41123247	1955	1955	1955	1955	0
264	20250120	153900	41123247	1955	1955	1955	1955	0
265	20250120	153800	41123247	1955	1955	1955	1955	0
266	20250120	153700	41123247	1955	1955	1955	1955	0
267	20250120	153600	41123247	1955	1955	1955	1955	0
268	20250120	153500	41123247	1955	1955	1955	1955	0
269	20250120	153400	41123247	1955	1955	1955	1955	0
270	20250120	153300	41123247	1955	1955	1955	1955	0
271	20250120	153200	41123247	1955	1955	1955	1955	0
272	20250120	153100	41123247	1955	1955	1955	1955	1187
273	20250120	153000	41123247	1955	1955	1955	1955	1187
274	20250120	152900	38802662	1964	1964	1964	1964	0
275	20250120	152800	38802662	1964	1964	1964	1964	0
276	20250120	152700	38802662	1964	1964	1964	1964	0
277	20250120	152600	38802662	1964	1964	1964	1964	0
278	20250120	152500	38802662	1964	1964	1964	1964	0
279	20250120	152400	38802662	1964	1964	1964	1964	0
280	20250120	152300	38802662	1964	1964	1964	1964	0
281	20250120	152200	38802662	1964	1964	1964	1964	0
282	20250120	152100	38802662	1964	1964	1964	1964	0
283	20250120	152000	38802662	1964	1964	1964	1964	0
284	20250120	151900	38802662	1964	1964	1964	1964	0
285	20250120	151800	38802662	1964	1964	1964	1964	0
286	20250120	151700	38802662	1964	1964	1964	1964	0
287	20250120	151600	38802662	1964	1964	1964	1964	0
288	20250120	151500	38802662	1964	1964	1964	1964	0
289	20250120	151400	38802662	1964	1964	1964	1964	0
290	20250120	151300	38802662	1964	1964	1964	1964	0
291	20250120	151200	38802662	1964	1964	1964	1964	0
292	20250120	151100	38802662	1964	1964	1964	1964	0
293	20250120	151000	38802662	1964	1964	1964	1964	0
294	20250120	150900	38802662	1964	1964	1964	1964	0
295	20250120	150800	38802662	1964	1964	1964	1964	0
296	20250120	150700	38802662	1964	1964	1964	1964	0
297	20250120	150600	38802662	1964	1964	1964	1964	0
298	20250120	150500	38802662	1964	1964	1964	1964	0
299	20250120	150400	38802662	1964	1964	1964	1964	0
300	20250120	150300	38802662	1964	1964	1964	1964	0
301	20250120	150200	38802662	1964	1964	1964	1964	0
302	20250120	150100	38802662	1964	1964	1964	1964	0
303	20250120	150000	38802662	1964	1964	1964	1964	0
304	20250120	145900	38802662	1964	1964	1964	1964	0
305	20250120	145800	38802662	1964	1964	1964	1964	0
306	20250120	145700	38802662	1964	1964	1964	1964	0
307	20250120	145600	38802662	1964	1964	1964	1964	0
308	20250120	145500	38802662	1964	1964	1964	1964	0
309	20250120	145400	38802662	1964	1964	1964	1964	0
310	20250120	145300	38802662	1964	1964	1964	1964	0
311	20250120	145200	38802662	1964	1964	1964	1964	0
312	20250120	145100	38802662	1964	1964	1964	1964	0
313	20250120	145000	38802662	1964	1964	1964	1964	0
314	20250120	144900	38802662	1964	1964	1964	1964	0
315	20250120	144800	38802662	1964	1964	1964	1964	0
316	20250120	144700	38802662	1964	1964	1964	1964	0
317	20250120	144600	38802662	1964	1964	1964	1964	0
318	20250120	144500	38802662	1964	1964	1964	1964	0
319	20250120	144400	38802662	1964	1964	1964	1964	0
320	20250120	144300	38802662	1964	1964	1964	1964	0
321	20250120	144200	38802662	1964	1964	1964	1964	0
322	20250120	144100	38802662	1964	1964	1964	1964	0
323	20250120	144000	38802662	1964	1964	1964	1964	0
324	20250120	143900	38802662	1964	1964	1964	1964	0
325	20250120	143800	38802662	1964	1964	1964	1964	0
326	20250120	143700	38802662	1964	1964	1964	1964	0
327	20250120	143600	38802662	1964	1964	1964	1964	0
328	20250120	143500	38802662	1964	1964	1964	1964	0
329	20250120	143400	38802662	1964	1964	1964	1964	0
330	20250120	143300	38802662	1964	1964	1964	1964	17
331	20250120	143200	38769274	1956	1956	1956	1956	0
332	20250120	143100	38769274	1956	1956	1956	1956	0
333	20250120	143000	38769274	1956	1956	1956	1956	0
334	20250120	142900	38769274	1956	1956	1956	1956	0
335	20250120	142800	38769274	1956	1956	1956	1956	0
336	20250120	142700	38769274	1956	1956	1956	1956	0
337	20250120	142600	38769274	1956	1956	1956	1956	0
338	20250120	142500	38769274	1956	1956	1956	1956	0
339	20250120	142400	38769274	1956	1956	1956	1956	0
340	20250120	142300	38769274	1956	1956	1956	1956	0
341	20250120	142200	38769274	1956	1956	1956	1956	0
342	20250120	142100	38769274	1956	1956	1956	1956	0
343	20250120	142000	38769274	1956	1956	1956	1956	0
344	20250120	141900	38769274	1956	1956	1956	1956	0
345	20250120	141800	38769274	1956	1956	1956	1956	0
346	20250120	141700	38769274	1956	1956	1956	1956	0
347	20250120	141600	38769274	1956	1956	1956	1956	0
348	20250120	141500	38769274	1956	1956	1956	1956	0
349	20250120	141400	38769274	1956	1956	1956	1956	0
350	20250120	141300	38769274	1956	1956	1956	1956	0
351	20250120	141200	38769274	1956	1956	1956	1956	0
352	20250120	141100	38769274	1956	1956	1956	1956	0
353	20250120	141000	38769274	1956	1956	1956	1956	0
354	20250120	140900	38769274	1956	1956	1956	1956	0
355	20250120	140800	38769274	1956	1956	1956	1956	0
356	20250120	140700	38769274	1956	1956	1956	1956	0
357	20250120	140600	38769274	1956	1956	1956	1956	0
358	20250120	140500	38769274	1956	1956	1956	1956	0
359	20250120	140400	38769274	1956	1956	1956	1956	0
360	20250120	140300	38769274	1956	1956	1956	1956	0
361	20250120	140200	38769274	1956	1956	1956	1956	0
362	20250120	140100	38769274	1956	1956	1956	1956	0
363	20250120	140000	38769274	1956	1956	1956	1956	0
364	20250120	135900	38769274	1956	1956	1956	1956	0
365	20250120	135800	38769274	1956	1956	1956	1956	0
366	20250120	135700	38769274	1956	1956	1956	1956	0
367	20250120	135600	38769274	1956	1956	1956	1956	0
368	20250120	135500	38769274	1956	1956	1956	1956	0
369	20250120	135400	38769274	1956	1956	1956	1956	0
370	20250120	135300	38769274	1956	1956	1956	1956	0
371	20250120	135200	38769274	1956	1956	1956	1956	0
372	20250120	135100	38769274	1956	1956	1956	1956	0
373	20250120	135000	38769274	1956	1956	1956	1956	0
374	20250120	134900	38769274	1956	1956	1956	1956	0
375	20250120	134800	38769274	1956	1956	1956	1956	0
376	20250120	134700	38769274	1956	1956	1956	1956	0
377	20250120	134600	38769274	1956	1956	1956	1956	0
378	20250120	134500	38769274	1956	1956	1956	1956	0
379	20250120	134400	38769274	1956	1956	1956	1956	0
380	20250120	134300	38769274	1956	1956	1956	1956	0
381	20250120	134200	38769274	1956	1956	1956	1956	0
382	20250120	134100	38769274	1956	1956	1956	1956	0
383	20250120	134000	38769274	1956	1956	1956	1956	0
384	20250120	133900	38769274	1956	1956	1956	1956	0
385	20250120	133800	38769274	1956	1956	1956	1956	0
386	20250120	133700	38769274	1956	1956	1956	1956	0
387	20250120	133600	38769274	1956	1956	1956	1956	12
388	20250120	133500	38745802	1966	1966	1966	1966	0
389	20250120	133400	38745802	1966	1966	1966	1966	20
390	20250120	133300	38706482	1959	1959	1959	1959	0
391	20250120	133200	38706482	1959	1959	1959	1959	0
392	20250120	133100	38706482	1959	1959	1959	1959	0
393	20250120	133000	38706482	1959	1959	1959	1959	0
394	20250120	132900	38706482	1959	1959	1959	1959	0
395	20250120	132800	38706482	1959	1963	1963	1959	7955
396	20250120	132700	23113346	1963	1963	1963	1963	0
397	20250120	132600	23113346	1963	1963	1963	1963	0
398	20250120	132500	23113346	1963	1963	1963	1963	0
399	20250120	132400	23113346	1963	1963	1963	1963	0
400	20250120	132300	23113346	1963	1963	1963	1963	0
401	20250120	132200	23113346	1963	1963	1963	1963	0
402	20250120	132100	23113346	1963	1963	1963	1963	0
403	20250120	132000	23113346	1963	1963	1963	1963	0
404	20250120	131900	23113346	1963	1963	1963	1963	0
405	20250120	131800	23113346	1963	1963	1963	1963	0
406	20250120	131700	23113346	1963	1963	1963	1963	0
407	20250120	131600	23113346	1963	1963	1963	1963	269
408	20250120	131500	22585299	1971	1971	1971	1971	0
409	20250120	131400	22585299	1971	1971	1971	1971	0
410	20250120	131300	22585299	1971	1971	1971	1971	0
411	20250120	131200	22585299	1971	1971	1971	1971	0
412	20250120	131100	22585299	1971	1971	1971	1971	0
413	20250120	131000	22585299	1971	1971	1971	1971	0
414	20250120	130900	22585299	1971	1971	1971	1971	25
415	20250120	130800	22536024	1962	1962	1962	1962	0
416	20250120	130700	22536024	1962	1962	1962	1962	0
417	20250120	130600	22536024	1962	1962	1962	1962	0
418	20250120	130500	22536024	1962	1962	1962	1962	0
419	20250120	130400	22536024	1962	1962	1962	1962	0
420	20250120	130300	22536024	1962	1962	1962	1962	0
421	20250120	130200	22536024	1962	1962	1962	1962	0
422	20250120	130100	22536024	1962	1962	1962	1962	0
423	20250120	130000	22536024	1962	1962	1962	1962	0
424	20250120	125900	22536024	1962	1962	1962	1962	0
425	20250120	125800	22536024	1962	1962	1962	1962	0
426	20250120	125700	22536024	1962	1962	1962	1962	0
427	20250120	125600	22536024	1962	1962	1962	1962	0
428	20250120	125500	22536024	1962	1962	1962	1962	0
429	20250120	125400	22536024	1962	1962	1962	1962	0
430	20250120	125300	22536024	1962	1962	1962	1962	0
431	20250120	125200	22536024	1962	1962	1962	1962	0
432	20250120	125100	22536024	1962	1962	1962	1962	0
433	20250120	125000	22536024	1962	1962	1962	1962	0
434	20250120	124900	22536024	1962	1962	1962	1962	1
435	20250120	124800	22534062	1970	1970	1970	1970	0
436	20250120	124700	22534062	1970	1970	1970	1970	0
437	20250120	124600	22534062	1970	1970	1970	1970	0
438	20250120	124500	22534062	1970	1970	1970	1970	0
439	20250120	124400	22534062	1970	1970	1970	1970	0
440	20250120	124300	22534062	1970	1970	1970	1970	0
441	20250120	124200	22534062	1970	1970	1970	1970	0
442	20250120	124100	22534062	1970	1970	1970	1970	0
443	20250120	124000	22534062	1970	1970	1970	1970	0
444	20250120	123900	22534062	1970	1970	1970	1970	0
445	20250120	123800	22534062	1970	1970	1970	1970	0
446	20250120	123700	22534062	1970	1970	1970	1970	500
447	20250120	123600	21549062	1971	1971	1971	1971	0
448	20250120	123500	21549062	1971	1971	1971	1971	0
449	20250120	123400	21549062	1971	1971	1971	1971	0
450	20250120	123300	21549062	1971	1971	1971	1971	0
451	20250120	123200	21549062	1971	1971	1971	1971	0
452	20250120	123100	21549062	1971	1969	1971	1969	11
453	20250120	123000	21527399	1969	1969	1969	1969	0
454	20250120	122900	21527399	1969	1969	1969	1969	0
455	20250120	122800	21527399	1969	1969	1969	1969	0
456	20250120	122700	21527399	1969	1969	1969	1969	0
457	20250120	122600	21527399	1969	1969	1969	1969	0
458	20250120	122500	21527399	1969	1969	1969	1969	0
459	20250120	122400	21527399	1969	1969	1969	1969	0
460	20250120	122300	21527399	1969	1969	1969	1969	0
461	20250120	122200	21527399	1969	1969	1969	1969	0
462	20250120	122100	21527399	1969	1969	1969	1969	0
463	20250120	122000	21527399	1969	1969	1969	1969	0
464	20250120	121900	21527399	1969	1969	1969	1969	0
465	20250120	121800	21527399	1969	1969	1969	1969	0
466	20250120	121700	21527399	1969	1969	1969	1969	0
467	20250120	121600	21527399	1969	1969	1969	1969	0
468	20250120	121500	21527399	1969	1969	1969	1969	0
469	20250120	121400	21527399	1969	1969	1969	1969	0
470	20250120	121300	21527399	1969	1969	1969	1969	0
471	20250120	121200	21527399	1969	1969	1969	1969	0
472	20250120	121100	21527399	1969	1969	1969	1969	0
473	20250120	121000	21527399	1969	1969	1969	1969	0
474	20250120	120900	21527399	1969	1969	1969	1969	0
475	20250120	120800	21527399	1969	1969	1969	1969	0
476	20250120	120700	21527399	1969	1969	1969	1969	0
477	20250120	120600	21527399	1969	1969	1969	1969	0
478	20250120	120500	21527399	1969	1969	1969	1969	0
479	20250120	120400	21527399	1969	1969	1969	1969	0
480	20250120	120300	21527399	1969	1969	1969	1969	100
481	20250120	120200	21330499	1969	1969	1969	1969	100
482	20250120	120100	21133599	1970	1970	1970	1970	0
483	20250120	120000	21133599	1970	1970	1970	1970	0
484	20250120	115900	21133599	1970	1970	1970	1970	0
485	20250120	115800	21133599	1970	1970	1970	1970	0
486	20250120	115700	21133599	1970	1962	1970	1962	5500
487	20250120	115600	10299273	1961	1961	1961	1961	0
488	20250120	115500	10299273	1961	1961	1961	1961	0
489	20250120	115400	10299273	1961	1961	1961	1961	0
490	20250120	115300	10299273	1961	1961	1961	1961	1
491	20250120	115200	10297312	1961	1961	1961	1961	0
492	20250120	115100	10297312	1961	1961	1961	1961	0
493	20250120	115000	10297312	1961	1961	1961	1961	1
494	20250120	114900	10295351	1960	1960	1960	1960	0
495	20250120	114800	10295351	1960	1960	1960	1960	2
496	20250120	114700	10291431	1959	1959	1959	1959	0
497	20250120	114600	10291431	1959	1959	1959	1959	147
498	20250120	114500	10003458	1956	1956	1956	1956	0
499	20250120	114400	10003458	1956	1956	1956	1956	0
500	20250120	114300	10003458	1956	1957	1957	1956	511
501	20250120	114200	9003682	1959	1959	1959	1959	0
502	20250120	114100	9003682	1959	1959	1959	1959	0
503	20250120	114000	9003682	1959	1959	1959	1959	0
504	20250120	113900	9003682	1959	1959	1959	1959	0
505	20250120	113800	9003682	1959	1959	1959	1959	0
506	20250120	113700	9003682	1959	1959	1959	1959	0
507	20250120	113600	9003682	1959	1959	1959	1959	0
508	20250120	113500	9003682	1959	1959	1959	1959	37
509	20250120	113400	8931199	1959	1959	1959	1959	0
510	20250120	113300	8931199	1959	1959	1959	1959	0
511	20250120	113200	8931199	1959	1959	1959	1959	0
512	20250120	113100	8931199	1959	1959	1959	1959	0
513	20250120	113000	8931199	1959	1959	1959	1959	0
514	20250120	112900	8931199	1959	1959	1959	1959	2
515	20250120	112800	8927281	1957	1957	1957	1957	0
516	20250120	112700	8927281	1957	1957	1957	1957	0
517	20250120	112600	8927281	1957	1957	1957	1957	0
518	20250120	112500	8927281	1957	1958	1958	1957	511
519	20250120	112400	7926986	1958	1958	1958	1958	0
520	20250120	112300	7926986	1958	1958	1958	1958	0
521	20250120	112200	7926986	1958	1958	1958	1958	0
522	20250120	112100	7926986	1958	1958	1958	1958	0
523	20250120	112000	7926986	1958	1958	1958	1958	0
524	20250120	111900	7926986	1958	1958	1958	1958	1
525	20250120	111800	7925028	1958	1958	1958	1958	1
526	20250120	111700	7923070	1955	1955	1955	1955	0
527	20250120	111600	7923070	1955	1955	1955	1955	0
528	20250120	111500	7923070	1955	1955	1955	1955	0
529	20250120	111400	7923070	1955	1955	1955	1955	0
530	20250120	111300	7923070	1955	1955	1955	1955	0
531	20250120	111200	7923070	1955	1955	1955	1955	0
532	20250120	111100	7923070	1955	1955	1955	1955	0
533	20250120	111000	7923070	1955	1955	1955	1955	0
534	20250120	110900	7923070	1955	1955	1955	1955	0
535	20250120	110800	7923070	1955	1955	1955	1955	0
536	20250120	110700	7923070	1955	1955	1955	1955	0
537	20250120	110600	7923070	1955	1955	1955	1955	0
538	20250120	110500	7923070	1955	1955	1955	1955	0
539	20250120	110400	7923070	1955	1955	1955	1955	0
540	20250120	110300	7923070	1955	1955	1955	1955	0
541	20250120	110200	7923070	1955	1955	1955	1955	0
542	20250120	110100	7923070	1955	1955	1955	1955	0
543	20250120	110000	7923070	1955	1955	1955	1955	0
544	20250120	105900	7923070	1955	1955	1955	1955	0
545	20250120	105800	7923070	1955	1955	1955	1955	0
546	20250120	105700	7923070	1955	1955	1955	1955	0
547	20250120	105600	7923070	1955	1955	1955	1955	0
548	20250120	105500	7923070	1955	1955	1955	1955	0
549	20250120	105400	7923070	1955	1955	1955	1955	0
550	20250120	105300	7923070	1955	1955	1955	1955	0
551	20250120	105200	7923070	1955	1955	1955	1955	0
552	20250120	105100	7923070	1955	1955	1955	1955	0
553	20250120	105000	7923070	1955	1955	1955	1955	0
554	20250120	104900	7923070	1955	1955	1955	1955	0
555	20250120	104800	7923070	1955	1957	1957	1955	511
556	20250120	104700	6924043	1957	1957	1957	1957	0
557	20250120	104600	6924043	1957	1957	1957	1957	0
558	20250120	104500	6924043	1957	1957	1957	1957	0
559	20250120	104400	6924043	1957	1957	1957	1957	0
560	20250120	104300	6924043	1957	1957	1957	1957	0
561	20250120	104200	6924043	1957	1957	1957	1957	0
562	20250120	104100	6924043	1957	1957	1957	1957	0
563	20250120	104000	6924043	1957	1957	1957	1957	0
564	20250120	103900	6924043	1957	1957	1957	1957	89
565	20250120	103800	6749870	1957	1957	1957	1957	0
566	20250120	103700	6749870	1957	1957	1957	1957	0
567	20250120	103600	6749870	1957	1957	1957	1957	0
568	20250120	103500	6749870	1957	1957	1957	1957	0
569	20250120	103400	6749870	1957	1957	1957	1957	0
570	20250120	103300	6749870	1957	1957	1957	1957	1
571	20250120	103200	6747913	1956	1956	1956	1956	0
572	20250120	103100	6747913	1956	1956	1956	1956	0
573	20250120	103000	6747913	1956	1956	1956	1956	0
574	20250120	102900	6747913	1956	1956	1956	1956	2
575	20250120	102800	6744001	1955	1955	1955	1955	0
576	20250120	102700	6744001	1955	1955	1955	1955	0
577	20250120	102600	6744001	1955	1955	1955	1955	0
578	20250120	102500	6744001	1955	1960	1960	1955	300
579	20250120	102400	6156960	1963	1963	1963	1963	1
580	20250120	102300	6154997	1963	1963	1963	1963	0
581	20250120	102200	6154997	1963	1963	1963	1963	0
582	20250120	102100	6154997	1963	1963	1963	1963	0
583	20250120	102000	6154997	1963	1963	1963	1963	51
584	20250120	101900	6054884	1963	1963	1963	1963	0
585	20250120	101800	6054884	1963	1963	1963	1963	3
586	20250120	101700	6048995	1960	1960	1960	1960	0
587	20250120	101600	6048995	1960	1960	1960	1960	0
588	20250120	101500	6048995	1960	1960	1960	1960	0
589	20250120	101400	6048995	1960	1960	1960	1960	0
590	20250120	101300	6048995	1960	1961	1961	1960	106
591	20250120	101200	5841165	1963	1963	1963	1963	0
592	20250120	101100	5841165	1963	1963	1963	1963	0
593	20250120	101000	5841165	1963	1963	1963	1963	0
594	20250120	100900	5841165	1963	1963	1963	1963	0
595	20250120	100800	5841165	1963	1963	1963	1963	44
596	20250120	100700	5754793	1961	1961	1961	1961	0
597	20250120	100600	5754793	1961	1961	1961	1961	0
598	20250120	100500	5754793	1961	1961	1961	1961	0
599	20250120	100400	5754793	1961	1962	1962	1961	633
600	20250120	100300	4512880	1961	1961	1961	1961	0
601	20250120	100200	4512880	1961	1961	1961	1961	0
602	20250120	100100	4512880	1961	1961	1961	1961	0
603	20250120	100000	4512880	1961	1962	1962	1961	5
604	20250120	095900	4503073	1963	1963	1963	1963	0
605	20250120	095800	4503073	1963	1963	1963	1963	0
606	20250120	095700	4503073	1963	1963	1963	1963	0
607	20250120	095600	4503073	1963	1963	1963	1963	0
608	20250120	095500	4503073	1963	1963	1963	1963	0
609	20250120	095400	4503073	1963	1963	1963	1963	0
610	20250120	095300	4503073	1963	1963	1963	1963	0
611	20250120	095200	4503073	1963	1963	1963	1963	0
612	20250120	095100	4503073	1963	1963	1963	1963	0
613	20250120	095000	4503073	1963	1963	1963	1963	345
614	20250120	094900	3825838	1961	1963	1963	1961	11
615	20250120	094800	3804257	1961	1961	1961	1961	0
616	20250120	094700	3804257	1961	1961	1961	1961	0
617	20250120	094600	3804257	1961	1961	1961	1961	0
618	20250120	094500	3804257	1961	1962	1962	1961	10
619	20250120	094400	3784640	1962	1962	1962	1962	0
620	20250120	094300	3784640	1962	1962	1962	1962	0
621	20250120	094200	3784640	1962	1962	1962	1962	20
622	20250120	094100	3745400	1962	1962	1962	1962	0
623	20250120	094000	3745400	1962	1963	1964	1962	654
624	20250120	093900	2461598	1965	1965	1965	1965	100
625	20250120	093800	2265098	1963	1965	1965	1963	124
626	20250120	093700	2021471	1965	1965	1965	1965	0
627	20250120	093600	2021471	1965	1965	1965	1965	0
628	20250120	093500	2021471	1965	1965	1965	1965	0
629	20250120	093400	2021471	1965	1968	1968	1965	116
630	20250120	093300	1793372	1966	1966	1966	1966	200
631	20250120	093200	1400172	1976	1976	1976	1976	0
632	20250120	093100	1400172	1976	1976	1976	1976	0
633	20250120	093000	1400172	1976	1976	1976	1976	0
634	20250120	092900	1400172	1976	1976	1976	1976	0
635	20250120	092800	1400172	1976	1976	1976	1976	1
636	20250120	092700	1398196	1966	1966	1966	1966	0
637	20250120	092600	1398196	1966	1966	1966	1966	0
638	20250120	092500	1398196	1966	1966	1966	1966	0
639	20250120	092400	1398196	1966	1966	1966	1966	0
640	20250120	092300	1398196	1966	1966	1966	1966	0
641	20250120	092200	1398196	1966	1966	1966	1966	0
642	20250120	092100	1398196	1966	1966	1966	1966	0
643	20250120	092000	1398196	1966	1966	1966	1966	0
644	20250120	091900	1398196	1966	1966	1966	1966	0
645	20250120	091800	1398196	1966	1966	1966	1966	0
646	20250120	091700	1398196	1966	1970	1970	1966	527
647	20250120	091600	360336	1970	1970	1970	1970	0
648	20250120	091500	360336	1970	1970	1970	1970	0
649	20250120	091400	360336	1970	1970	1970	1970	0
650	20250120	091300	360336	1970	1970	1970	1970	0
651	20250120	091200	360336	1970	1970	1970	1970	0
652	20250120	091100	360336	1970	1970	1970	1970	0
653	20250120	091000	360336	1970	1971	1971	1970	7
654	20250120	090900	346545	1970	1970	1970	1970	0
655	20250120	090800	346545	1970	1970	1970	1970	1
656	20250120	090700	344575	1969	1969	1969	1969	0
657	20250120	090600	344575	1969	1969	1969	1969	100
658	20250120	090500	147675	1969	1969	1969	1969	0
659	20250120	090400	147675	1969	1969	1969	1969	0
660	20250120	090300	147675	1969	1969	1969	1969	0
661	20250120	090200	147675	1969	1969	1969	1969	0
662	20250120	090100	147675	1969	1969	1969	1969	0
663	20250120	090000	147675	1969	1969	1969	1969	75