KissMeData/025890/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191100	34798570	1947	1947	1947	1947	514
3	20250107	191000	34798570	1947	1947	1947	1947	0
4	20250107	190900	34798570	1947	1947	1947	1947	0
5	20250107	190800	34798570	1947	1947	1947	1947	0
6	20250107	190700	34798570	1947	1947	1947	1947	0
7	20250107	190600	34798570	1947	1947	1947	1947	0
8	20250107	190500	34798570	1947	1947	1947	1947	0
9	20250107	190400	34798570	1947	1947	1947	1947	0
10	20250107	190300	34798570	1947	1947	1947	1947	0
11	20250107	190200	34798570	1947	1947	1947	1947	0
12	20250107	190100	34798570	1947	1947	1947	1947	0
13	20250107	190000	34798570	1947	1947	1947	1947	0
14	20250107	185900	34798570	1947	1947	1947	1947	0
15	20250107	185800	34798570	1947	1947	1947	1947	0
16	20250107	185700	34798570	1947	1947	1947	1947	0
17	20250107	185600	34798570	1947	1947	1947	1947	0
18	20250107	185500	34798570	1947	1947	1947	1947	0
19	20250107	185400	34798570	1947	1947	1947	1947	0
20	20250107	185300	34798570	1947	1947	1947	1947	0
21	20250107	185200	34798570	1947	1947	1947	1947	0
22	20250107	185100	34798570	1947	1947	1947	1947	0
23	20250107	185000	34798570	1947	1947	1947	1947	0
24	20250107	184900	34798570	1947	1947	1947	1947	0
25	20250107	184800	34798570	1947	1947	1947	1947	0
26	20250107	184700	34798570	1947	1947	1947	1947	0
27	20250107	184600	34798570	1947	1947	1947	1947	0
28	20250107	184500	34798570	1947	1947	1947	1947	0
29	20250107	184400	34798570	1947	1947	1947	1947	0
30	20250107	184300	34798570	1947	1947	1947	1947	0
31	20250107	184200	34798570	1947	1947	1947	1947	0
32	20250107	184100	34798570	1947	1947	1947	1947	514
33	20250107	184000	34798570	1947	1947	1947	1947	0
34	20250107	183900	34798570	1947	1947	1947	1947	0
35	20250107	183800	34798570	1947	1947	1947	1947	0
36	20250107	183700	34798570	1947	1947	1947	1947	0
37	20250107	183600	34798570	1947	1947	1947	1947	0
38	20250107	183500	34798570	1947	1947	1947	1947	0
39	20250107	183400	34798570	1947	1947	1947	1947	0
40	20250107	183300	34798570	1947	1947	1947	1947	0
41	20250107	183200	34798570	1947	1947	1947	1947	0
42	20250107	183100	34798570	1947	1947	1947	1947	0
43	20250107	183000	34798570	1947	1947	1947	1947	0
44	20250107	182900	34798570	1947	1947	1947	1947	0
45	20250107	182800	34798570	1947	1947	1947	1947	0
46	20250107	182700	34798570	1947	1947	1947	1947	0
47	20250107	182600	34798570	1947	1947	1947	1947	0
48	20250107	182500	34798570	1947	1947	1947	1947	0
49	20250107	182400	34798570	1947	1947	1947	1947	0
50	20250107	182300	34798570	1947	1947	1947	1947	0
51	20250107	182200	34798570	1947	1947	1947	1947	0
52	20250107	182100	34798570	1947	1947	1947	1947	0
53	20250107	182000	34798570	1947	1947	1947	1947	0
54	20250107	181900	34798570	1947	1947	1947	1947	0
55	20250107	181800	34798570	1947	1947	1947	1947	0
56	20250107	181700	34798570	1947	1947	1947	1947	0
57	20250107	181600	34798570	1947	1947	1947	1947	0
58	20250107	181500	34798570	1947	1947	1947	1947	0
59	20250107	181400	34798570	1947	1947	1947	1947	0
60	20250107	181300	34798570	1947	1947	1947	1947	0
61	20250107	181200	34798570	1947	1947	1947	1947	0
62	20250107	181100	34798570	1947	1947	1947	1947	514
63	20250107	181000	34798570	1947	1947	1947	1947	0
64	20250107	180900	34798570	1947	1947	1947	1947	0
65	20250107	180800	34798570	1947	1947	1947	1947	0
66	20250107	180700	34798570	1947	1947	1947	1947	0
67	20250107	180600	34798570	1947	1947	1947	1947	0
68	20250107	180500	34798570	1947	1947	1947	1947	0
69	20250107	180400	34798570	1947	1947	1947	1947	0
70	20250107	180300	34798570	1947	1947	1947	1947	0
71	20250107	180200	34798570	1947	1947	1947	1947	0
72	20250107	180100	34798570	1947	1947	1947	1947	0
73	20250107	180000	34798570	1947	1947	1947	1947	0
74	20250107	175900	34798570	1947	1947	1947	1947	0
75	20250107	175800	34798570	1947	1947	1947	1947	0
76	20250107	175700	34798570	1947	1947	1947	1947	0
77	20250107	175600	34798570	1947	1947	1947	1947	0
78	20250107	175500	34798570	1947	1947	1947	1947	0
79	20250107	175400	34798570	1947	1947	1947	1947	0
80	20250107	175300	34798570	1947	1947	1947	1947	0
81	20250107	175200	34798570	1947	1947	1947	1947	0
82	20250107	175100	34798570	1947	1947	1947	1947	0
83	20250107	175000	34798570	1947	1947	1947	1947	0
84	20250107	174900	34798570	1947	1947	1947	1947	0
85	20250107	174800	34798570	1947	1947	1947	1947	0
86	20250107	174700	34798570	1947	1947	1947	1947	0
87	20250107	174600	34798570	1947	1947	1947	1947	0
88	20250107	174500	34798570	1947	1947	1947	1947	0
89	20250107	174400	34798570	1947	1947	1947	1947	0
90	20250107	174300	34798570	1947	1947	1947	1947	0
91	20250107	174200	34798570	1947	1947	1947	1947	0
92	20250107	174100	34798570	1947	1947	1947	1947	514
93	20250107	174000	34798570	1947	1947	1947	1947	0
94	20250107	173900	34798570	1947	1947	1947	1947	0
95	20250107	173800	34798570	1947	1947	1947	1947	0
96	20250107	173700	34798570	1947	1947	1947	1947	0
97	20250107	173600	34798570	1947	1947	1947	1947	0
98	20250107	173500	34798570	1947	1947	1947	1947	0
99	20250107	173400	34798570	1947	1947	1947	1947	0
100	20250107	173300	34798570	1947	1947	1947	1947	0
101	20250107	173200	34798570	1947	1947	1947	1947	0
102	20250107	173100	34798570	1947	1947	1947	1947	0
103	20250107	173000	34798570	1947	1947	1947	1947	0
104	20250107	172900	34798570	1947	1947	1947	1947	0
105	20250107	172800	34798570	1947	1947	1947	1947	0
106	20250107	172700	34798570	1947	1947	1947	1947	0
107	20250107	172600	34798570	1947	1947	1947	1947	0
108	20250107	172500	34798570	1947	1947	1947	1947	0
109	20250107	172400	34798570	1947	1947	1947	1947	0
110	20250107	172300	34798570	1947	1947	1947	1947	0
111	20250107	172200	34798570	1947	1947	1947	1947	0
112	20250107	172100	34798570	1947	1947	1947	1947	0
113	20250107	172000	34798570	1947	1947	1947	1947	0
114	20250107	171900	34798570	1947	1947	1947	1947	0
115	20250107	171800	34798570	1947	1947	1947	1947	0
116	20250107	171700	34798570	1947	1947	1947	1947	0
117	20250107	171600	34798570	1947	1947	1947	1947	0
118	20250107	171500	34798570	1947	1947	1947	1947	0
119	20250107	171400	34798570	1947	1947	1947	1947	0
120	20250107	171300	34798570	1947	1947	1947	1947	0
121	20250107	171200	34798570	1947	1947	1947	1947	0
122	20250107	171100	34798570	1947	1947	1947	1947	514
123	20250107	171000	34798570	1947	1947	1947	1947	0
124	20250107	170900	34798570	1947	1947	1947	1947	0
125	20250107	170800	34798570	1947	1947	1947	1947	0
126	20250107	170700	34798570	1947	1947	1947	1947	0
127	20250107	170600	34798570	1947	1947	1947	1947	0
128	20250107	170500	34798570	1947	1947	1947	1947	0
129	20250107	170400	34798570	1947	1947	1947	1947	0
130	20250107	170300	34798570	1947	1947	1947	1947	0
131	20250107	170200	34798570	1947	1947	1947	1947	0
132	20250107	170100	34798570	1947	1947	1947	1947	0
133	20250107	170000	34798570	1947	1947	1947	1947	0
134	20250107	165900	34798570	1947	1947	1947	1947	0
135	20250107	165800	34798570	1947	1947	1947	1947	0
136	20250107	165700	34798570	1947	1947	1947	1947	0
137	20250107	165600	34798570	1947	1947	1947	1947	0
138	20250107	165500	34798570	1947	1947	1947	1947	0
139	20250107	165400	34798570	1947	1947	1947	1947	0
140	20250107	165300	34798570	1947	1947	1947	1947	0
141	20250107	165200	34798570	1947	1947	1947	1947	0
142	20250107	165100	34798570	1947	1947	1947	1947	0
143	20250107	165000	34798570	1947	1947	1947	1947	0
144	20250107	164900	34798570	1947	1947	1947	1947	0
145	20250107	164800	34798570	1947	1947	1947	1947	0
146	20250107	164700	34798570	1947	1947	1947	1947	0
147	20250107	164600	34798570	1947	1947	1947	1947	0
148	20250107	164500	34798570	1947	1947	1947	1947	0
149	20250107	164400	34798570	1947	1947	1947	1947	0
150	20250107	164300	34798570	1947	1947	1947	1947	0
151	20250107	164200	34798570	1947	1947	1947	1947	0
152	20250107	164100	34798570	1947	1947	1947	1947	514
153	20250107	164000	34798570	1947	1947	1947	1947	0
154	20250107	163900	34798570	1947	1947	1947	1947	0
155	20250107	163800	34798570	1947	1947	1947	1947	0
156	20250107	163700	34798570	1947	1947	1947	1947	0
157	20250107	163600	34798570	1947	1947	1947	1947	0
158	20250107	163500	34798570	1947	1947	1947	1947	0
159	20250107	163400	34798570	1947	1947	1947	1947	0
160	20250107	163300	34798570	1947	1947	1947	1947	0
161	20250107	163200	34798570	1947	1947	1947	1947	0
162	20250107	163100	34798570	1947	1947	1947	1947	0
163	20250107	163000	34798570	1947	1947	1947	1947	0
164	20250107	162900	34798570	1947	1947	1947	1947	0
165	20250107	162800	34798570	1947	1947	1947	1947	0
166	20250107	162700	34798570	1947	1947	1947	1947	0
167	20250107	162600	34798570	1947	1947	1947	1947	0
168	20250107	162500	34798570	1947	1947	1947	1947	0
169	20250107	162400	34798570	1947	1947	1947	1947	0
170	20250107	162300	34798570	1947	1947	1947	1947	0
171	20250107	162200	34798570	1947	1947	1947	1947	0
172	20250107	162100	34798570	1947	1947	1947	1947	0
173	20250107	162000	34798570	1947	1947	1947	1947	0
174	20250107	161900	34798570	1947	1947	1947	1947	0
175	20250107	161800	34798570	1947	1947	1947	1947	0
176	20250107	161700	34798570	1947	1947	1947	1947	0
177	20250107	161600	34798570	1947	1947	1947	1947	0
178	20250107	161500	34798570	1947	1947	1947	1947	0
179	20250107	161400	34798570	1947	1947	1947	1947	0
180	20250107	161300	34798570	1947	1947	1947	1947	0
181	20250107	161200	34798570	1947	1947	1947	1947	0
182	20250107	161100	34798570	1947	1947	1947	1947	514
183	20250107	161000	34798570	1947	1947	1947	1947	0
184	20250107	160900	34798570	1947	1947	1947	1947	0
185	20250107	160800	34798570	1947	1947	1947	1947	0
186	20250107	160700	34798570	1947	1947	1947	1947	0
187	20250107	160600	34798570	1947	1947	1947	1947	0
188	20250107	160500	34798570	1947	1947	1947	1947	0
189	20250107	160400	34798570	1947	1947	1947	1947	0
190	20250107	160300	34798570	1947	1947	1947	1947	0
191	20250107	160200	34798570	1947	1947	1947	1947	0
192	20250107	160100	34798570	1947	1947	1947	1947	0
193	20250107	160000	34798570	1947	1947	1947	1947	0
194	20250107	155900	34798570	1947	1947	1947	1947	0
195	20250107	155800	34798570	1947	1947	1947	1947	0
196	20250107	155700	34798570	1947	1947	1947	1947	0
197	20250107	155600	34798570	1947	1947	1947	1947	0
198	20250107	155500	34798570	1947	1947	1947	1947	0
199	20250107	155400	34798570	1947	1947	1947	1947	0
200	20250107	155300	34798570	1947	1947	1947	1947	0
201	20250107	155200	34798570	1947	1947	1947	1947	0
202	20250107	155100	34798570	1947	1947	1947	1947	0
203	20250107	155000	34798570	1947	1947	1947	1947	0
204	20250107	154900	34798570	1947	1947	1947	1947	0
205	20250107	154800	34798570	1947	1947	1947	1947	0
206	20250107	154700	34798570	1947	1947	1947	1947	0
207	20250107	154600	34798570	1947	1947	1947	1947	0
208	20250107	154500	34798570	1947	1947	1947	1947	0
209	20250107	154400	34798570	1947	1947	1947	1947	0
210	20250107	154300	34798570	1947	1947	1947	1947	0
211	20250107	154200	34798570	1947	1947	1947	1947	0
212	20250107	154100	34798570	1947	1947	1947	1947	514
213	20250107	154000	34798570	1947	1947	1947	1947	0
214	20250107	153900	34798570	1947	1947	1947	1947	0
215	20250107	153800	34798570	1947	1947	1947	1947	0
216	20250107	153700	34798570	1947	1947	1947	1947	0
217	20250107	153600	34798570	1947	1947	1947	1947	0
218	20250107	153500	34798570	1947	1947	1947	1947	0
219	20250107	153400	34798570	1947	1947	1947	1947	0
220	20250107	153300	34798570	1947	1947	1947	1947	0
221	20250107	153200	34798570	1947	1947	1947	1947	0
222	20250107	153100	34798570	1947	1947	1947	1947	0
223	20250107	153000	34798570	1947	1947	1947	1947	514
224	20250107	152900	33797812	1953	1953	1953	1953	0
225	20250107	152800	33797812	1953	1953	1953	1953	0
226	20250107	152700	33797812	1953	1953	1953	1953	0
227	20250107	152600	33797812	1953	1953	1953	1953	0
228	20250107	152500	33797812	1953	1953	1953	1953	0
229	20250107	152400	33797812	1953	1953	1953	1953	0
230	20250107	152300	33797812	1953	1953	1953	1953	0
231	20250107	152200	33797812	1953	1953	1953	1953	0
232	20250107	152100	33797812	1953	1953	1953	1953	0
233	20250107	152000	33797812	1953	1953	1953	1953	0
234	20250107	151900	33797812	1953	1952	1953	1952	72
235	20250107	151800	33657238	1939	1953	1953	1939	89
236	20250107	151700	33483967	1953	1953	1953	1953	0
237	20250107	151600	33483967	1953	1953	1953	1953	20
238	20250107	151500	33444907	1953	1953	1953	1953	22
239	20250107	151400	33401941	1938	1938	1938	1938	0
240	20250107	151300	33401941	1938	1938	1938	1938	0
241	20250107	151200	33401941	1938	1938	1938	1938	0
242	20250107	151100	33401941	1938	1939	1939	1938	300
243	20250107	151000	32820302	1939	1939	1939	1939	0
244	20250107	150900	32820302	1939	1939	1939	1939	74
245	20250107	150800	32676816	1939	1939	1939	1939	455
246	20250107	150700	31794571	1939	1939	1939	1939	0
247	20250107	150600	31794571	1939	1939	1939	1939	0
248	20250107	150500	31794571	1939	1939	1939	1939	47
249	20250107	150400	31703438	1940	1940	1940	1940	200
250	20250107	150300	31315438	1939	1939	1939	1939	0
251	20250107	150200	31315438	1939	1939	1939	1939	0
252	20250107	150100	31315438	1939	1939	1939	1939	9
253	20250107	150000	31297987	1940	1940	1940	1939	379
254	20250107	145900	30562743	1940	1941	1941	1940	1000
255	20250107	145800	28622617	1942	1950	1950	1942	2500
256	20250107	145700	23758769	1950	1950	1950	1950	0
257	20250107	145600	23758769	1950	1950	1950	1950	0
258	20250107	145500	23758769	1950	1950	1950	1950	0
259	20250107	145400	23758769	1950	1950	1950	1950	0
260	20250107	145300	23758769	1950	1950	1950	1950	0
261	20250107	145200	23758769	1950	1950	1950	1950	0
262	20250107	145100	23758769	1950	1951	1951	1949	1518
263	20250107	145000	20798681	1956	1956	1956	1956	0
264	20250107	144900	20798681	1956	1956	1956	1956	56
265	20250107	144800	20689145	1956	1956	1956	1956	10
266	20250107	144700	20669585	1956	1956	1956	1956	13
267	20250107	144600	20644157	1956	1956	1956	1956	20
268	20250107	144500	20605037	1956	1958	1958	1956	677
269	20250107	144400	19280072	1958	1958	1958	1958	0
270	20250107	144300	19280072	1958	1958	1958	1958	0
271	20250107	144200	19280072	1958	1958	1958	1958	0
272	20250107	144100	19280072	1958	1958	1958	1958	0
273	20250107	144000	19280072	1958	1958	1958	1958	0
274	20250107	143900	19280072	1958	1958	1958	1958	1
275	20250107	143800	19278114	1958	1958	1958	1958	0
276	20250107	143700	19278114	1958	1958	1958	1958	0
277	20250107	143600	19278114	1958	1958	1958	1958	0
278	20250107	143500	19278114	1958	1958	1958	1958	0
279	20250107	143400	19278114	1958	1958	1958	1958	0
280	20250107	143300	19278114	1958	1958	1958	1958	0
281	20250107	143200	19278114	1958	1958	1958	1958	0
282	20250107	143100	19278114	1958	1958	1958	1958	1
283	20250107	143000	19276156	1958	1958	1958	1958	0
284	20250107	142900	19276156	1958	1958	1958	1958	2
285	20250107	142800	19272240	1959	1959	1959	1959	5
286	20250107	142700	19262445	1958	1958	1958	1958	1
287	20250107	142600	19260487	1959	1959	1959	1959	6
288	20250107	142500	19248733	1958	1958	1958	1958	1
289	20250107	142400	19246775	1958	1958	1958	1958	0
290	20250107	142300	19246775	1958	1958	1958	1958	0
291	20250107	142200	19246775	1958	1958	1958	1958	0
292	20250107	142100	19246775	1958	1958	1958	1958	0
293	20250107	142000	19246775	1958	1958	1958	1958	0
294	20250107	141900	19246775	1958	1958	1958	1958	0
295	20250107	141800	19246775	1958	1958	1958	1958	0
296	20250107	141700	19246775	1958	1958	1958	1958	0
297	20250107	141600	19246775	1958	1958	1958	1958	0
298	20250107	141500	19246775	1958	1958	1958	1958	1
299	20250107	141400	19244817	1959	1959	1959	1959	0
300	20250107	141300	19244817	1959	1959	1959	1959	0
301	20250107	141200	19244817	1959	1959	1959	1959	0
302	20250107	141100	19244817	1959	1959	1959	1959	0
303	20250107	141000	19244817	1959	1959	1959	1959	0
304	20250107	140900	19244817	1959	1959	1959	1959	2
305	20250107	140800	19240899	1958	1958	1958	1958	0
306	20250107	140700	19240899	1958	1958	1958	1958	0
307	20250107	140600	19240899	1958	1958	1958	1958	0
308	20250107	140500	19240899	1958	1958	1958	1958	0
309	20250107	140400	19240899	1958	1958	1958	1958	0
310	20250107	140300	19240899	1958	1958	1958	1958	1
311	20250107	140200	19238941	1959	1959	1959	1959	0
312	20250107	140100	19238941	1959	1959	1959	1959	8
313	20250107	140000	19223269	1958	1959	1959	1958	78
314	20250107	135900	19070506	1959	1959	1959	1959	15
315	20250107	135800	19041121	1959	1959	1959	1959	0
316	20250107	135700	19041121	1959	1959	1959	1959	1
317	20250107	135600	19039162	1959	1959	1959	1959	0
318	20250107	135500	19039162	1959	1959	1959	1959	1
319	20250107	135400	19037203	1959	1959	1959	1959	0
320	20250107	135300	19037203	1959	1959	1959	1959	0
321	20250107	135200	19037203	1959	1959	1959	1959	0
322	20250107	135100	19037203	1959	1959	1959	1959	1
323	20250107	135000	19035244	1959	1959	1959	1959	0
324	20250107	134900	19035244	1959	1959	1959	1959	0
325	20250107	134800	19035244	1959	1959	1959	1959	0
326	20250107	134700	19035244	1959	1959	1959	1959	0
327	20250107	134600	19035244	1959	1959	1959	1959	27
328	20250107	134500	18982351	1959	1959	1959	1959	0
329	20250107	134400	18982351	1959	1959	1959	1959	0
330	20250107	134300	18982351	1959	1959	1959	1959	0
331	20250107	134200	18982351	1959	1959	1959	1959	0
332	20250107	134100	18982351	1959	1959	1959	1959	0
333	20250107	134000	18982351	1959	1959	1959	1959	0
334	20250107	133900	18982351	1959	1959	1959	1959	1
335	20250107	133800	18980392	1959	1959	1959	1959	0
336	20250107	133700	18980392	1959	1959	1959	1959	0
337	20250107	133600	18980392	1959	1959	1959	1959	0
338	20250107	133500	18980392	1959	1959	1959	1959	0
339	20250107	133400	18980392	1959	1959	1959	1959	0
340	20250107	133300	18980392	1959	1959	1959	1959	0
341	20250107	133200	18980392	1959	1959	1959	1959	15
342	20250107	133100	18951007	1959	1959	1959	1959	0
343	20250107	133000	18951007	1959	1959	1959	1959	0
344	20250107	132900	18951007	1959	1959	1959	1959	0
345	20250107	132800	18951007	1959	1959	1959	1959	0
346	20250107	132700	18951007	1959	1959	1959	1959	1
347	20250107	132600	18949048	1959	1959	1959	1959	0
348	20250107	132500	18949048	1959	1959	1959	1959	0
349	20250107	132400	18949048	1959	1959	1959	1959	0
350	20250107	132300	18949048	1959	1959	1959	1959	0
351	20250107	132200	18949048	1959	1959	1959	1959	0
352	20250107	132100	18949048	1959	1959	1959	1959	0
353	20250107	132000	18949048	1959	1959	1959	1959	0
354	20250107	131900	18949048	1959	1959	1959	1959	0
355	20250107	131800	18949048	1959	1959	1959	1959	0
356	20250107	131700	18949048	1959	1959	1959	1959	0
357	20250107	131600	18949048	1959	1959	1959	1959	0
358	20250107	131500	18949048	1959	1959	1959	1959	1
359	20250107	131400	18947089	1961	1961	1961	1961	0
360	20250107	131300	18947089	1961	1961	1961	1961	0
361	20250107	131200	18947089	1961	1961	1961	1961	0
362	20250107	131100	18947089	1961	1961	1961	1961	0
363	20250107	131000	18947089	1961	1961	1961	1961	0
364	20250107	130900	18947089	1961	1961	1961	1961	0
365	20250107	130800	18947089	1961	1961	1961	1961	0
366	20250107	130700	18947089	1961	1961	1961	1961	0
367	20250107	130600	18947089	1961	1961	1961	1961	0
368	20250107	130500	18947089	1961	1961	1961	1961	0
369	20250107	130400	18947089	1961	1961	1961	1961	100
370	20250107	130300	18750989	1959	1959	1959	1959	1
371	20250107	130200	18749030	1959	1959	1959	1959	0
372	20250107	130100	18749030	1959	1959	1959	1959	0
373	20250107	130000	18749030	1959	1959	1959	1959	0
374	20250107	125900	18749030	1959	1959	1959	1959	5
375	20250107	125800	18739235	1961	1961	1961	1961	0
376	20250107	125700	18739235	1961	1961	1961	1961	0
377	20250107	125600	18739235	1961	1961	1961	1961	0
378	20250107	125500	18739235	1961	1961	1961	1961	8
379	20250107	125400	18723547	1960	1960	1960	1960	8
380	20250107	125300	18707867	1957	1957	1957	1957	0
381	20250107	125200	18707867	1957	1957	1957	1957	0
382	20250107	125100	18707867	1957	1957	1957	1957	1
383	20250107	125000	18705910	1957	1957	1957	1957	0
384	20250107	124900	18705910	1957	1957	1957	1957	0
385	20250107	124800	18705910	1957	1957	1957	1957	0
386	20250107	124700	18705910	1957	1957	1957	1957	0
387	20250107	124600	18705910	1957	1957	1957	1957	0
388	20250107	124500	18705910	1957	1957	1957	1957	0
389	20250107	124400	18705910	1957	1957	1957	1957	0
390	20250107	124300	18705910	1957	1957	1957	1957	0
391	20250107	124200	18705910	1957	1957	1957	1957	1
392	20250107	124100	18703953	1957	1957	1957	1957	0
393	20250107	124000	18703953	1957	1957	1957	1957	0
394	20250107	123900	18703953	1957	1957	1957	1957	1
395	20250107	123800	18701996	1957	1957	1957	1957	0
396	20250107	123700	18701996	1957	1957	1957	1957	0
397	20250107	123600	18701996	1957	1957	1957	1957	0
398	20250107	123500	18701996	1957	1957	1957	1957	0
399	20250107	123400	18701996	1957	1957	1957	1957	2
400	20250107	123300	18698082	1957	1957	1957	1957	0
401	20250107	123200	18698082	1957	1958	1958	1957	1101
402	20250107	123100	16542563	1958	1958	1958	1958	0
403	20250107	123000	16542563	1958	1958	1958	1958	0
404	20250107	122900	16542563	1958	1958	1958	1958	0
405	20250107	122800	16542563	1958	1958	1958	1958	0
406	20250107	122700	16542563	1958	1958	1958	1958	1
407	20250107	122600	16540605	1958	1958	1958	1958	2
408	20250107	122500	16536689	1961	1962	1962	1961	1287
409	20250107	122400	14012807	1962	1962	1962	1962	0
410	20250107	122300	14012807	1962	1962	1962	1962	0
411	20250107	122200	14012807	1962	1962	1962	1962	0
412	20250107	122100	14012807	1962	1962	1962	1962	0
413	20250107	122000	14012807	1962	1962	1962	1962	0
414	20250107	121900	14012807	1962	1962	1962	1962	0
415	20250107	121800	14012807	1962	1962	1962	1962	0
416	20250107	121700	14012807	1962	1962	1962	1962	0
417	20250107	121600	14012807	1962	1962	1962	1962	0
418	20250107	121500	14012807	1962	1962	1962	1962	1
419	20250107	121400	14010845	1961	1961	1961	1961	0
420	20250107	121300	14010845	1961	1961	1961	1961	0
421	20250107	121200	14010845	1961	1961	1961	1961	0
422	20250107	121100	14010845	1961	1961	1961	1961	0
423	20250107	121000	14010845	1961	1961	1961	1961	0
424	20250107	120900	14010845	1961	1961	1961	1961	0
425	20250107	120800	14010845	1961	1961	1961	1961	0
426	20250107	120700	14010845	1961	1961	1961	1961	0
427	20250107	120600	14010845	1961	1961	1961	1961	0
428	20250107	120500	14010845	1961	1961	1961	1961	0
429	20250107	120400	14010845	1961	1961	1961	1961	0
430	20250107	120300	14010845	1961	1969	1969	1961	3
431	20250107	120200	14004954	1961	1961	1961	1961	0
432	20250107	120100	14004954	1961	1961	1961	1961	0
433	20250107	120000	14004954	1961	1961	1961	1961	0
434	20250107	115900	14004954	1961	1961	1961	1961	0
435	20250107	115800	14004954	1961	1961	1961	1961	0
436	20250107	115700	14004954	1961	1961	1961	1961	0
437	20250107	115600	14004954	1961	1961	1961	1961	0
438	20250107	115500	14004954	1961	1961	1961	1961	0
439	20250107	115400	14004954	1961	1961	1961	1961	0
440	20250107	115300	14004954	1961	1961	1961	1961	97
441	20250107	115200	13814737	1961	1961	1961	1961	0
442	20250107	115100	13814737	1961	1961	1961	1961	2
443	20250107	115000	13810815	1969	1969	1969	1969	0
444	20250107	114900	13810815	1969	1969	1969	1969	0
445	20250107	114800	13810815	1969	1969	1969	1969	0
446	20250107	114700	13810815	1969	1969	1969	1969	0
447	20250107	114600	13810815	1969	1969	1969	1969	0
448	20250107	114500	13810815	1969	1969	1969	1969	0
449	20250107	114400	13810815	1969	1969	1969	1969	18
450	20250107	114300	13775373	1958	1958	1958	1958	0
451	20250107	114200	13775373	1958	1958	1958	1958	0
452	20250107	114100	13775373	1958	1958	1958	1958	0
453	20250107	114000	13775373	1958	1958	1958	1958	0
454	20250107	113900	13775373	1958	1958	1958	1958	2
455	20250107	113800	13771457	1969	1969	1969	1969	0
456	20250107	113700	13771457	1969	1969	1969	1969	0
457	20250107	113600	13771457	1969	1969	1969	1969	0
458	20250107	113500	13771457	1969	1969	1969	1969	0
459	20250107	113400	13771457	1969	1969	1969	1969	0
460	20250107	113300	13771457	1969	1969	1969	1969	0
461	20250107	113200	13771457	1969	1969	1969	1969	0
462	20250107	113100	13771457	1969	1969	1969	1969	30
463	20250107	113000	13712387	1958	1958	1958	1958	0
464	20250107	112900	13712387	1958	1958	1958	1958	0
465	20250107	112800	13712387	1958	1958	1958	1958	0
466	20250107	112700	13712387	1958	1968	1969	1958	242
467	20250107	112600	13235921	1958	1958	1958	1958	0
468	20250107	112500	13235921	1958	1958	1958	1958	0
469	20250107	112400	13235921	1958	1964	1964	1958	831
470	20250107	112300	11606599	1964	1964	1964	1964	0
471	20250107	112200	11606599	1964	1964	1964	1964	0
472	20250107	112100	11606599	1964	1964	1964	1964	0
473	20250107	112000	11606599	1964	1964	1964	1964	0
474	20250107	111900	11606599	1964	1964	1964	1964	0
475	20250107	111800	11606599	1964	1964	1964	1964	0
476	20250107	111700	11606599	1964	1964	1964	1964	0
477	20250107	111600	11606599	1964	1964	1964	1964	0
478	20250107	111500	11606599	1964	1964	1964	1964	2
479	20250107	111400	11602671	1969	1969	1969	1969	0
480	20250107	111300	11602671	1969	1969	1969	1969	0
481	20250107	111200	11602671	1969	1969	1969	1969	1
482	20250107	111100	11600702	1964	1964	1964	1964	0
483	20250107	111000	11600702	1964	1964	1964	1964	0
484	20250107	110900	11600702	1964	1964	1964	1964	0
485	20250107	110800	11600702	1964	1964	1964	1964	0
486	20250107	110700	11600702	1964	1964	1964	1964	0
487	20250107	110600	11600702	1964	1964	1964	1964	0
488	20250107	110500	11600702	1964	1964	1964	1964	0
489	20250107	110400	11600702	1964	1964	1964	1964	0
490	20250107	110300	11600702	1964	1964	1964	1964	2
491	20250107	110200	11596774	1969	1969	1969	1969	0
492	20250107	110100	11596774	1969	1969	1969	1969	0
493	20250107	110000	11596774	1969	1969	1969	1969	0
494	20250107	105900	11596774	1969	1969	1969	1969	0
495	20250107	105800	11596774	1969	1969	1969	1969	0
496	20250107	105700	11596774	1969	1969	1969	1969	0
497	20250107	105600	11596774	1969	1969	1969	1969	0
498	20250107	105500	11596774	1969	1969	1969	1969	0
499	20250107	105400	11596774	1969	1969	1969	1969	18
500	20250107	105300	11561332	1964	1964	1964	1964	0
501	20250107	105200	11561332	1964	1964	1964	1964	0
502	20250107	105100	11561332	1964	1964	1964	1964	0
503	20250107	105000	11561332	1964	1964	1964	1964	0
504	20250107	104900	11561332	1964	1964	1964	1964	0
505	20250107	104800	11561332	1964	1964	1964	1964	0
506	20250107	104700	11561332	1964	1964	1964	1964	0
507	20250107	104600	11561332	1964	1964	1964	1964	0
508	20250107	104500	11561332	1964	1964	1964	1964	0
509	20250107	104400	11561332	1964	1964	1964	1964	0
510	20250107	104300	11561332	1964	1964	1964	1964	0
511	20250107	104200	11561332	1964	1964	1964	1964	0
512	20250107	104100	11561332	1964	1964	1964	1964	0
513	20250107	104000	11561332	1964	1964	1964	1964	0
514	20250107	103900	11561332	1964	1964	1964	1964	0
515	20250107	103800	11561332	1964	1964	1964	1964	0
516	20250107	103700	11561332	1964	1964	1964	1964	0
517	20250107	103600	11561332	1964	1964	1964	1964	0
518	20250107	103500	11561332	1964	1964	1964	1964	0
519	20250107	103400	11561332	1964	1964	1964	1964	0
520	20250107	103300	11561332	1964	1964	1964	1964	0
521	20250107	103200	11561332	1964	1964	1964	1964	150
522	20250107	103100	11266732	1964	1964	1964	1964	0
523	20250107	103000	11266732	1964	1964	1964	1964	0
524	20250107	102900	11266732	1964	1964	1964	1964	0
525	20250107	102800	11266732	1964	1964	1964	1964	0
526	20250107	102700	11266732	1964	1964	1964	1964	0
527	20250107	102600	11266732	1964	1964	1964	1964	0
528	20250107	102500	11266732	1964	1964	1964	1964	0
529	20250107	102400	11266732	1964	1964	1964	1964	0
530	20250107	102300	11266732	1964	1964	1964	1964	0
531	20250107	102200	11266732	1964	1964	1964	1964	0
532	20250107	102100	11266732	1964	1964	1964	1964	0
533	20250107	102000	11266732	1964	1964	1964	1964	0
534	20250107	101900	11266732	1964	1964	1964	1964	0
535	20250107	101800	11266732	1964	1964	1964	1964	0
536	20250107	101700	11266732	1964	1964	1964	1964	0
537	20250107	101600	11266732	1964	1964	1964	1964	0
538	20250107	101500	11266732	1964	1964	1964	1964	99
539	20250107	101400	11072296	1964	1964	1964	1964	0
540	20250107	101300	11072296	1964	1964	1964	1964	0
541	20250107	101200	11072296	1964	1964	1964	1964	0
542	20250107	101100	11072296	1964	1964	1964	1964	0
543	20250107	101000	11072296	1964	1964	1964	1964	0
544	20250107	100900	11072296	1964	1964	1964	1964	0
545	20250107	100800	11072296	1964	1964	1964	1964	0
546	20250107	100700	11072296	1964	1964	1964	1964	13
547	20250107	100600	11046764	1964	1964	1964	1964	0
548	20250107	100500	11046764	1964	1964	1964	1964	0
549	20250107	100400	11046764	1964	1964	1964	1964	0
550	20250107	100300	11046764	1964	1964	1964	1964	0
551	20250107	100200	11046764	1964	1965	1965	1964	1000
552	20250107	100100	9082664	1969	1969	1969	1969	0
553	20250107	100000	9082664	1969	1968	1969	1968	100
554	20250107	095900	8885833	1968	1968	1968	1968	0
555	20250107	095800	8885833	1968	1968	1968	1968	0
556	20250107	095700	8885833	1968	1968	1968	1968	0
557	20250107	095600	8885833	1968	1968	1968	1968	0
558	20250107	095500	8885833	1968	1968	1968	1968	1
559	20250107	095400	8883865	1966	1966	1966	1966	0
560	20250107	095300	8883865	1966	1966	1966	1966	0
561	20250107	095200	8883865	1966	1966	1966	1966	0
562	20250107	095100	8883865	1966	1966	1966	1966	0
563	20250107	095000	8883865	1966	1965	1966	1965	200
564	20250107	094900	8490765	1964	1964	1964	1964	30
565	20250107	094800	8431845	1961	1961	1961	1961	0
566	20250107	094700	8431845	1961	1961	1961	1961	0
567	20250107	094600	8431845	1961	1961	1961	1961	0
568	20250107	094500	8431845	1961	1961	1961	1961	0
569	20250107	094400	8431845	1961	1961	1961	1961	850
570	20250107	094300	6764995	1961	1961	1961	1961	418
571	20250107	094200	5945297	1961	1961	1961	1961	0
572	20250107	094100	5945297	1961	1961	1961	1961	0
573	20250107	094000	5945297	1961	1961	1961	1961	0
574	20250107	093900	5945297	1961	1961	1961	1961	1
575	20250107	093800	5943336	1961	1961	1961	1961	0
576	20250107	093700	5943336	1961	1961	1961	1961	0
577	20250107	093600	5943336	1961	1961	1961	1961	569
578	20250107	093500	4827527	1961	1961	1961	1961	27
579	20250107	093400	4774580	1961	1961	1961	1961	0
580	20250107	093300	4774580	1961	1961	1961	1961	150
581	20250107	093200	4480430	1957	1957	1957	1957	0
582	20250107	093100	4480430	1957	1957	1957	1957	0
583	20250107	093000	4480430	1957	1957	1957	1957	200
584	20250107	092900	4089030	1957	1958	1958	1957	300
585	20250107	092800	3501675	1957	1957	1957	1957	0
586	20250107	092700	3501675	1957	1957	1957	1957	0
587	20250107	092600	3501675	1957	1957	1957	1957	0
588	20250107	092500	3501675	1957	1957	1957	1957	1
589	20250107	092400	3499718	1957	1957	1957	1957	0
590	20250107	092300	3499718	1957	1957	1957	1957	0
591	20250107	092200	3499718	1957	1957	1957	1957	0
592	20250107	092100	3499718	1957	1957	1957	1957	0
593	20250107	092000	3499718	1957	1957	1957	1957	0
594	20250107	091900	3499718	1957	1957	1957	1957	0
595	20250107	091800	3499718	1957	1957	1957	1957	0
596	20250107	091700	3499718	1957	1957	1957	1957	0
597	20250107	091600	3499718	1957	1957	1957	1957	0
598	20250107	091500	3499718	1957	1957	1957	1957	0
599	20250107	091400	3499718	1957	1960	1960	1957	51
600	20250107	091300	3399800	1960	1960	1960	1960	0
601	20250107	091200	3399800	1960	1960	1960	1960	64
602	20250107	091100	3274360	1957	1957	1957	1957	0
603	20250107	091000	3274360	1957	1957	1957	1957	0
604	20250107	090900	3274360	1957	1957	1957	1957	0
605	20250107	090800	3274360	1957	1957	1957	1957	0
606	20250107	090700	3274360	1957	1958	1958	1957	102
607	20250107	090600	3074645	1959	1959	1959	1959	101
608	20250107	090500	2876786	1960	1960	1960	1960	0
609	20250107	090400	2876786	1960	1961	1961	1960	5
610	20250107	090300	2866982	1961	1961	1961	1961	1019
611	20250107	090200	868723	1961	1961	1961	1961	0
612	20250107	090100	868723	1961	1961	1961	1961	1
613	20250107	090000	866762	1961	1961	1961	1961	442