KissMeData/036000/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	192000	107957537	1973	1973	1973	1973	1255
3	20250109	191900	107957537	1973	1973	1973	1973	0
4	20250109	191800	107957537	1973	1973	1973	1973	0
5	20250109	191700	107957537	1973	1973	1973	1973	0
6	20250109	191600	107957537	1973	1973	1973	1973	0
7	20250109	191500	107957537	1973	1973	1973	1973	0
8	20250109	191400	107957537	1973	1973	1973	1973	0
9	20250109	191300	107957537	1973	1973	1973	1973	0
10	20250109	191200	107957537	1973	1973	1973	1973	0
11	20250109	191100	107957537	1973	1973	1973	1973	0
12	20250109	191000	107957537	1973	1973	1973	1973	0
13	20250109	190900	107957537	1973	1973	1973	1973	0
14	20250109	190800	107957537	1973	1973	1973	1973	0
15	20250109	190700	107957537	1973	1973	1973	1973	0
16	20250109	190600	107957537	1973	1973	1973	1973	0
17	20250109	190500	107957537	1973	1973	1973	1973	0
18	20250109	190400	107957537	1973	1973	1973	1973	0
19	20250109	190300	107957537	1973	1973	1973	1973	0
20	20250109	190200	107957537	1973	1973	1973	1973	0
21	20250109	190100	107957537	1973	1973	1973	1973	0
22	20250109	190000	107957537	1973	1973	1973	1973	0
23	20250109	185900	107957537	1973	1973	1973	1973	0
24	20250109	185800	107957537	1973	1973	1973	1973	0
25	20250109	185700	107957537	1973	1973	1973	1973	0
26	20250109	185600	107957537	1973	1973	1973	1973	0
27	20250109	185500	107957537	1973	1973	1973	1973	0
28	20250109	185400	107957537	1973	1973	1973	1973	0
29	20250109	185300	107957537	1973	1973	1973	1973	0
30	20250109	185200	107957537	1973	1973	1973	1973	0
31	20250109	185100	107957537	1973	1973	1973	1973	0
32	20250109	185000	107957537	1973	1973	1973	1973	1255
33	20250109	184900	107957537	1973	1973	1973	1973	0
34	20250109	184800	107957537	1973	1973	1973	1973	0
35	20250109	184700	107957537	1973	1973	1973	1973	0
36	20250109	184600	107957537	1973	1973	1973	1973	0
37	20250109	184500	107957537	1973	1973	1973	1973	0
38	20250109	184400	107957537	1973	1973	1973	1973	0
39	20250109	184300	107957537	1973	1973	1973	1973	0
40	20250109	184200	107957537	1973	1973	1973	1973	0
41	20250109	184100	107957537	1973	1973	1973	1973	0
42	20250109	184000	107957537	1973	1973	1973	1973	0
43	20250109	183900	107957537	1973	1973	1973	1973	0
44	20250109	183800	107957537	1973	1973	1973	1973	0
45	20250109	183700	107957537	1973	1973	1973	1973	0
46	20250109	183600	107957537	1973	1973	1973	1973	0
47	20250109	183500	107957537	1973	1973	1973	1973	0
48	20250109	183400	107957537	1973	1973	1973	1973	0
49	20250109	183300	107957537	1973	1973	1973	1973	0
50	20250109	183200	107957537	1973	1973	1973	1973	0
51	20250109	183100	107957537	1973	1973	1973	1973	0
52	20250109	183000	107957537	1973	1973	1973	1973	0
53	20250109	182900	107957537	1973	1973	1973	1973	0
54	20250109	182800	107957537	1973	1973	1973	1973	0
55	20250109	182700	107957537	1973	1973	1973	1973	0
56	20250109	182600	107957537	1973	1973	1973	1973	0
57	20250109	182500	107957537	1973	1973	1973	1973	0
58	20250109	182400	107957537	1973	1973	1973	1973	0
59	20250109	182300	107957537	1973	1973	1973	1973	0
60	20250109	182200	107957537	1973	1973	1973	1973	0
61	20250109	182100	107957537	1973	1973	1973	1973	0
62	20250109	182000	107957537	1973	1973	1973	1973	1255
63	20250109	181900	107957537	1973	1973	1973	1973	0
64	20250109	181800	107957537	1973	1973	1973	1973	0
65	20250109	181700	107957537	1973	1973	1973	1973	0
66	20250109	181600	107957537	1973	1973	1973	1973	0
67	20250109	181500	107957537	1973	1973	1973	1973	0
68	20250109	181400	107957537	1973	1973	1973	1973	0
69	20250109	181300	107957537	1973	1973	1973	1973	0
70	20250109	181200	107957537	1973	1973	1973	1973	0
71	20250109	181100	107957537	1973	1973	1973	1973	0
72	20250109	181000	107957537	1973	1973	1973	1973	0
73	20250109	180900	107957537	1973	1973	1973	1973	0
74	20250109	180800	107957537	1973	1973	1973	1973	0
75	20250109	180700	107957537	1973	1973	1973	1973	0
76	20250109	180600	107957537	1973	1973	1973	1973	0
77	20250109	180500	107957537	1973	1973	1973	1973	0
78	20250109	180400	107957537	1973	1973	1973	1973	0
79	20250109	180300	107957537	1973	1973	1973	1973	0
80	20250109	180200	107957537	1973	1973	1973	1973	0
81	20250109	180100	107957537	1973	1973	1973	1973	0
82	20250109	180000	107957537	1973	1973	1973	1973	0
83	20250109	175900	107957537	1973	1973	1973	1973	0
84	20250109	175800	107957537	1973	1973	1973	1973	0
85	20250109	175700	107957537	1973	1973	1973	1973	0
86	20250109	175600	107957537	1973	1973	1973	1973	0
87	20250109	175500	107957537	1973	1973	1973	1973	0
88	20250109	175400	107957537	1973	1973	1973	1973	0
89	20250109	175300	107957537	1973	1973	1973	1973	0
90	20250109	175200	107957537	1973	1973	1973	1973	0
91	20250109	175100	107957537	1973	1973	1973	1973	0
92	20250109	175000	107957537	1973	1973	1973	1973	1255
93	20250109	174900	107957537	1973	1973	1973	1973	0
94	20250109	174800	107957537	1973	1973	1973	1973	0
95	20250109	174700	107957537	1973	1973	1973	1973	0
96	20250109	174600	107957537	1973	1973	1973	1973	0
97	20250109	174500	107957537	1973	1973	1973	1973	0
98	20250109	174400	107957537	1973	1973	1973	1973	0
99	20250109	174300	107957537	1973	1973	1973	1973	0
100	20250109	174200	107957537	1973	1973	1973	1973	0
101	20250109	174100	107957537	1973	1973	1973	1973	0
102	20250109	174000	107957537	1973	1973	1973	1973	0
103	20250109	173900	107957537	1973	1973	1973	1973	0
104	20250109	173800	107957537	1973	1973	1973	1973	0
105	20250109	173700	107957537	1973	1973	1973	1973	0
106	20250109	173600	107957537	1973	1973	1973	1973	0
107	20250109	173500	107957537	1973	1973	1973	1973	0
108	20250109	173400	107957537	1973	1973	1973	1973	0
109	20250109	173300	107957537	1973	1973	1973	1973	0
110	20250109	173200	107957537	1973	1973	1973	1973	0
111	20250109	173100	107957537	1973	1973	1973	1973	0
112	20250109	173000	107957537	1973	1973	1973	1973	0
113	20250109	172900	107957537	1973	1973	1973	1973	0
114	20250109	172800	107957537	1973	1973	1973	1973	0
115	20250109	172700	107957537	1973	1973	1973	1973	0
116	20250109	172600	107957537	1973	1973	1973	1973	0
117	20250109	172500	107957537	1973	1973	1973	1973	0
118	20250109	172400	107957537	1973	1973	1973	1973	0
119	20250109	172300	107957537	1973	1973	1973	1973	0
120	20250109	172200	107957537	1973	1973	1973	1973	0
121	20250109	172100	107957537	1973	1973	1973	1973	0
122	20250109	172000	107957537	1973	1973	1973	1973	1255
123	20250109	171900	107957537	1973	1973	1973	1973	0
124	20250109	171800	107957537	1973	1973	1973	1973	0
125	20250109	171700	107957537	1973	1973	1973	1973	0
126	20250109	171600	107957537	1973	1973	1973	1973	0
127	20250109	171500	107957537	1973	1973	1973	1973	0
128	20250109	171400	107957537	1973	1973	1973	1973	0
129	20250109	171300	107957537	1973	1973	1973	1973	0
130	20250109	171200	107957537	1973	1973	1973	1973	0
131	20250109	171100	107957537	1973	1973	1973	1973	0
132	20250109	171000	107957537	1973	1973	1973	1973	0
133	20250109	170900	107957537	1973	1973	1973	1973	0
134	20250109	170800	107957537	1973	1973	1973	1973	0
135	20250109	170700	107957537	1973	1973	1973	1973	0
136	20250109	170600	107957537	1973	1973	1973	1973	0
137	20250109	170500	107957537	1973	1973	1973	1973	0
138	20250109	170400	107957537	1973	1973	1973	1973	0
139	20250109	170300	107957537	1973	1973	1973	1973	0
140	20250109	170200	107957537	1973	1973	1973	1973	0
141	20250109	170100	107957537	1973	1973	1973	1973	0
142	20250109	170000	107957537	1973	1973	1973	1973	0
143	20250109	165900	107957537	1973	1973	1973	1973	0
144	20250109	165800	107957537	1973	1973	1973	1973	0
145	20250109	165700	107957537	1973	1973	1973	1973	0
146	20250109	165600	107957537	1973	1973	1973	1973	0
147	20250109	165500	107957537	1973	1973	1973	1973	0
148	20250109	165400	107957537	1973	1973	1973	1973	0
149	20250109	165300	107957537	1973	1973	1973	1973	0
150	20250109	165200	107957537	1973	1973	1973	1973	0
151	20250109	165100	107957537	1973	1973	1973	1973	0
152	20250109	165000	107957537	1973	1973	1973	1973	1255
153	20250109	164900	107957537	1973	1973	1973	1973	0
154	20250109	164800	107957537	1973	1973	1973	1973	0
155	20250109	164700	107957537	1973	1973	1973	1973	0
156	20250109	164600	107957537	1973	1973	1973	1973	0
157	20250109	164500	107957537	1973	1973	1973	1973	0
158	20250109	164400	107957537	1973	1973	1973	1973	0
159	20250109	164300	107957537	1973	1973	1973	1973	0
160	20250109	164200	107957537	1973	1973	1973	1973	0
161	20250109	164100	107957537	1973	1973	1973	1973	0
162	20250109	164000	107957537	1973	1973	1973	1973	0
163	20250109	163900	107957537	1973	1973	1973	1973	0
164	20250109	163800	107957537	1973	1973	1973	1973	0
165	20250109	163700	107957537	1973	1973	1973	1973	0
166	20250109	163600	107957537	1973	1973	1973	1973	0
167	20250109	163500	107957537	1973	1973	1973	1973	0
168	20250109	163400	107957537	1973	1973	1973	1973	0
169	20250109	163300	107957537	1973	1973	1973	1973	0
170	20250109	163200	107957537	1973	1973	1973	1973	0
171	20250109	163100	107957537	1973	1973	1973	1973	0
172	20250109	163000	107957537	1973	1973	1973	1973	0
173	20250109	162900	107957537	1973	1973	1973	1973	0
174	20250109	162800	107957537	1973	1973	1973	1973	0
175	20250109	162700	107957537	1973	1973	1973	1973	0
176	20250109	162600	107957537	1973	1973	1973	1973	0
177	20250109	162500	107957537	1973	1973	1973	1973	0
178	20250109	162400	107957537	1973	1973	1973	1973	0
179	20250109	162300	107957537	1973	1973	1973	1973	0
180	20250109	162200	107957537	1973	1973	1973	1973	0
181	20250109	162100	107957537	1973	1973	1973	1973	0
182	20250109	162000	107957537	1973	1973	1973	1973	1255
183	20250109	161900	107957537	1973	1973	1973	1973	0
184	20250109	161800	107957537	1973	1973	1973	1973	0
185	20250109	161700	107957537	1973	1973	1973	1973	0
186	20250109	161600	107957537	1973	1973	1973	1973	0
187	20250109	161500	107957537	1973	1973	1973	1973	0
188	20250109	161400	107957537	1973	1973	1973	1973	0
189	20250109	161300	107957537	1973	1973	1973	1973	0
190	20250109	161200	107957537	1973	1973	1973	1973	0
191	20250109	161100	107957537	1973	1973	1973	1973	0
192	20250109	161000	107957537	1973	1973	1973	1973	0
193	20250109	160900	107957537	1973	1973	1973	1973	0
194	20250109	160800	107957537	1973	1973	1973	1973	0
195	20250109	160700	107957537	1973	1973	1973	1973	0
196	20250109	160600	107957537	1973	1973	1973	1973	0
197	20250109	160500	107957537	1973	1973	1973	1973	0
198	20250109	160400	107957537	1973	1973	1973	1973	0
199	20250109	160300	107957537	1973	1973	1973	1973	0
200	20250109	160200	107957537	1973	1973	1973	1973	0
201	20250109	160100	107957537	1973	1973	1973	1973	0
202	20250109	160000	107957537	1973	1973	1973	1973	0
203	20250109	155900	107957537	1973	1973	1973	1973	0
204	20250109	155800	107957537	1973	1973	1973	1973	0
205	20250109	155700	107957537	1973	1973	1973	1973	0
206	20250109	155600	107957537	1973	1973	1973	1973	0
207	20250109	155500	107957537	1973	1973	1973	1973	0
208	20250109	155400	107957537	1973	1973	1973	1973	0
209	20250109	155300	107957537	1973	1973	1973	1973	0
210	20250109	155200	107957537	1973	1973	1973	1973	0
211	20250109	155100	107957537	1973	1973	1973	1973	0
212	20250109	155000	107957537	1973	1973	1973	1973	1255
213	20250109	154900	107957537	1973	1973	1973	1973	0
214	20250109	154800	107957537	1973	1973	1973	1973	0
215	20250109	154700	107957537	1973	1973	1973	1973	0
216	20250109	154600	107957537	1973	1973	1973	1973	0
217	20250109	154500	107957537	1973	1973	1973	1973	0
218	20250109	154400	107957537	1973	1973	1973	1973	0
219	20250109	154300	107957537	1973	1973	1973	1973	0
220	20250109	154200	107957537	1973	1973	1973	1973	0
221	20250109	154100	107957537	1973	1973	1973	1973	0
222	20250109	154000	107957537	1973	1973	1973	1973	0
223	20250109	153900	107957537	1973	1973	1973	1973	0
224	20250109	153800	107957537	1973	1973	1973	1973	0
225	20250109	153700	107957537	1973	1973	1973	1973	0
226	20250109	153600	107957537	1973	1973	1973	1973	0
227	20250109	153500	107957537	1973	1973	1973	1973	0
228	20250109	153400	107957537	1973	1973	1973	1973	0
229	20250109	153300	107957537	1973	1973	1973	1973	0
230	20250109	153200	107957537	1973	1973	1973	1973	0
231	20250109	153100	107957537	1973	1973	1973	1973	0
232	20250109	153000	107957537	1973	1973	1973	1973	1255
233	20250109	152900	105481422	1973	1973	1973	1973	0
234	20250109	152800	105481422	1973	1973	1973	1973	0
235	20250109	152700	105481422	1973	1973	1973	1973	0
236	20250109	152600	105481422	1973	1973	1973	1973	0
237	20250109	152500	105481422	1973	1973	1973	1973	0
238	20250109	152400	105481422	1973	1973	1973	1973	0
239	20250109	152300	105481422	1973	1973	1973	1973	0
240	20250109	152200	105481422	1973	1973	1973	1973	0
241	20250109	152100	105481422	1973	1973	1973	1973	0
242	20250109	152000	105481422	1973	1973	1973	1973	0
243	20250109	151900	105481422	1973	1973	1973	1973	321
244	20250109	151800	104848089	1973	1967	1973	1966	254
245	20250109	151700	104348546	1973	1973	1973	1970	239
246	20250109	151600	103877005	1973	1973	1973	1973	94
247	20250109	151500	103691543	1973	1973	1973	1973	2
248	20250109	151400	103687597	1973	1973	1973	1973	49
249	20250109	151300	103590920	1973	1966	1973	1966	203
250	20250109	151200	103191801	1973	1973	1973	1973	205
251	20250109	151100	102787336	1973	1973	1973	1973	3
252	20250109	151000	102781417	1973	1973	1973	1973	5
253	20250109	150900	102771552	1970	1973	1973	1970	8
254	20250109	150800	102755777	1969	1969	1969	1969	161
255	20250109	150700	102438768	1967	1967	1969	1967	120
256	20250109	150600	102202557	1968	1968	1968	1968	0
257	20250109	150500	102202557	1968	1968	1968	1967	387
258	20250109	150400	101440943	1968	1969	1969	1968	645
259	20250109	150300	100170983	1968	1968	1968	1968	11
260	20250109	150200	100149335	1969	1969	1969	1969	0
261	20250109	150100	100149335	1969	1969	1969	1969	0
262	20250109	150000	100149335	1969	1969	1969	1969	0
263	20250109	145900	100149335	1969	1969	1969	1969	0
264	20250109	145800	100149335	1969	1969	1969	1969	100
265	20250109	145700	99952435	1971	1971	1971	1971	0
266	20250109	145600	99952435	1971	1971	1971	1971	0
267	20250109	145500	99952435	1971	1971	1971	1971	0
268	20250109	145400	99952435	1971	1971	1971	1971	0
269	20250109	145300	99952435	1971	1971	1971	1971	124
270	20250109	145200	99708031	1969	1969	1969	1969	0
271	20250109	145100	99708031	1969	1969	1969	1969	0
272	20250109	145000	99708031	1969	1969	1969	1969	0
273	20250109	144900	99708031	1969	1969	1969	1969	0
274	20250109	144800	99708031	1969	1969	1969	1969	0
275	20250109	144700	99708031	1969	1970	1970	1969	806
276	20250109	144600	98120308	1970	1970	1970	1970	0
277	20250109	144500	98120308	1970	1970	1970	1970	0
278	20250109	144400	98120308	1970	1970	1970	1970	0
279	20250109	144300	98120308	1970	1970	1970	1970	0
280	20250109	144200	98120308	1970	1970	1970	1970	150
281	20250109	144100	97824808	1971	1971	1971	1971	0
282	20250109	144000	97824808	1971	1971	1971	1971	0
283	20250109	143900	97824808	1971	1971	1971	1971	0
284	20250109	143800	97824808	1971	1971	1971	1971	0
285	20250109	143700	97824808	1971	1971	1971	1971	0
286	20250109	143600	97824808	1971	1971	1971	1971	0
287	20250109	143500	97824808	1971	1971	1971	1970	1463
288	20250109	143400	94941550	1971	1971	1971	1971	0
289	20250109	143300	94941550	1971	1971	1971	1971	0
290	20250109	143200	94941550	1971	1972	1972	1971	374
291	20250109	143100	94204032	1974	1974	1974	1974	0
292	20250109	143000	94204032	1974	1974	1974	1974	0
293	20250109	142900	94204032	1974	1974	1974	1974	0
294	20250109	142800	94204032	1974	1974	1974	1974	0
295	20250109	142700	94204032	1974	1974	1974	1973	611
296	20250109	142600	92997925	1973	1973	1973	1973	0
297	20250109	142500	92997925	1973	1973	1973	1973	0
298	20250109	142400	92997925	1973	1973	1973	1973	0
299	20250109	142300	92997925	1973	1973	1973	1973	2
300	20250109	142200	92993979	1974	1976	1976	1974	648
301	20250109	142100	91713593	1980	1980	1980	1980	201
302	20250109	142000	91315613	1985	1985	1985	1985	0
303	20250109	141900	91315613	1985	1985	1985	1985	25
304	20250109	141800	91265988	1985	1985	1985	1985	0
305	20250109	141700	91265988	1985	1985	1985	1985	0
306	20250109	141600	91265988	1985	1985	1985	1985	0
307	20250109	141500	91265988	1985	1977	1985	1977	462
308	20250109	141400	90348964	1985	1985	1985	1985	0
309	20250109	141300	90348964	1985	1979	1985	1979	46
310	20250109	141200	90257870	1978	1978	1978	1978	18
311	20250109	141100	90222266	1978	1978	1978	1978	0
312	20250109	141000	90222266	1978	1978	1978	1978	0
313	20250109	140900	90222266	1978	1975	1978	1974	40
314	20250109	140800	90143157	1977	1977	1977	1977	19
315	20250109	140700	90105594	1976	1976	1976	1976	18
316	20250109	140600	90070026	1975	1975	1975	1975	0
317	20250109	140500	90070026	1975	1972	1975	1972	22
318	20250109	140400	90026586	1969	1974	1975	1969	26
319	20250109	140300	89975262	1969	1974	1974	1969	23
320	20250109	140200	89929865	1971	1971	1971	1971	2
321	20250109	140100	89925923	1966	1969	1974	1966	503
322	20250109	140000	88934454	1968	1968	1968	1968	39
323	20250109	135900	88857702	1967	1967	1967	1967	0
324	20250109	135800	88857702	1967	1967	1967	1967	0
325	20250109	135700	88857702	1967	1967	1967	1967	0
326	20250109	135600	88857702	1967	1967	1967	1967	755
327	20250109	135500	87372617	1967	1966	1967	1966	137
328	20250109	135400	87103156	1966	1966	1966	1966	0
329	20250109	135300	87103156	1966	1966	1966	1966	150
330	20250109	135200	86808256	1966	1966	1966	1966	0
331	20250109	135100	86808256	1966	1966	1966	1966	0
332	20250109	135000	86808256	1966	1966	1966	1966	0
333	20250109	134900	86808256	1966	1966	1966	1966	0
334	20250109	134800	86808256	1966	1966	1966	1966	0
335	20250109	134700	86808256	1966	1966	1966	1966	100
336	20250109	134600	86611656	1965	1965	1965	1965	18
337	20250109	134500	86576286	1965	1965	1965	1965	0
338	20250109	134400	86576286	1965	1965	1965	1965	0
339	20250109	134300	86576286	1965	1965	1965	1965	0
340	20250109	134200	86576286	1965	1965	1965	1965	0
341	20250109	134100	86576286	1965	1965	1965	1965	0
342	20250109	134000	86576286	1965	1964	1965	1964	269
343	20250109	133900	86047805	1960	1960	1960	1960	9
344	20250109	133800	86030165	1964	1964	1964	1964	0
345	20250109	133700	86030165	1964	1964	1964	1964	0
346	20250109	133600	86030165	1964	1964	1964	1964	0
347	20250109	133500	86030165	1964	1964	1964	1964	0
348	20250109	133400	86030165	1964	1964	1964	1964	100
349	20250109	133300	85833765	1962	1962	1962	1962	0
350	20250109	133200	85833765	1962	1962	1962	1962	0
351	20250109	133100	85833765	1962	1962	1962	1962	4
352	20250109	133000	85825917	1962	1962	1962	1962	0
353	20250109	132900	85825917	1962	1962	1962	1962	0
354	20250109	132800	85825917	1962	1962	1962	1962	0
355	20250109	132700	85825917	1962	1962	1962	1962	0
356	20250109	132600	85825917	1962	1962	1962	1962	150
357	20250109	132500	85531617	1962	1962	1962	1962	0
358	20250109	132400	85531617	1962	1962	1962	1962	0
359	20250109	132300	85531617	1962	1962	1962	1962	423
360	20250109	132200	84701691	1962	1962	1962	1962	0
361	20250109	132100	84701691	1962	1962	1962	1962	0
362	20250109	132000	84701691	1962	1962	1962	1962	0
363	20250109	131900	84701691	1962	1962	1962	1962	0
364	20250109	131800	84701691	1962	1962	1962	1962	397
365	20250109	131700	83922777	1960	1960	1960	1960	0
366	20250109	131600	83922777	1960	1960	1960	1960	0
367	20250109	131500	83922777	1960	1960	1960	1960	0
368	20250109	131400	83922777	1960	1960	1960	1960	0
369	20250109	131300	83922777	1960	1960	1960	1960	0
370	20250109	131200	83922777	1960	1960	1960	1960	0
371	20250109	131100	83922777	1960	1960	1960	1960	0
372	20250109	131000	83922777	1960	1960	1960	1960	0
373	20250109	130900	83922777	1960	1960	1960	1960	0
374	20250109	130800	83922777	1960	1960	1960	1960	0
375	20250109	130700	83922777	1960	1960	1960	1960	0
376	20250109	130600	83922777	1960	1960	1960	1960	70
377	20250109	130500	83785577	1960	1960	1960	1960	0
378	20250109	130400	83785577	1960	1960	1960	1960	0
379	20250109	130300	83785577	1960	1960	1960	1960	0
380	20250109	130200	83785577	1960	1960	1960	1960	0
381	20250109	130100	83785577	1960	1960	1960	1960	0
382	20250109	130000	83785577	1960	1960	1960	1960	0
383	20250109	125900	83785577	1960	1958	1960	1952	785
384	20250109	125800	82250940	1962	1962	1962	1962	0
385	20250109	125700	82250940	1962	1962	1962	1962	0
386	20250109	125600	82250940	1962	1962	1962	1962	0
387	20250109	125500	82250940	1962	1962	1962	1962	0
388	20250109	125400	82250940	1962	1962	1962	1962	638
389	20250109	125300	80999184	1962	1962	1962	1962	0
390	20250109	125200	80999184	1962	1962	1962	1962	0
391	20250109	125100	80999184	1962	1962	1962	1962	0
392	20250109	125000	80999184	1962	1962	1962	1962	2
393	20250109	124900	80995260	1960	1960	1960	1960	0
394	20250109	124800	80995260	1960	1960	1960	1960	0
395	20250109	124700	80995260	1960	1960	1960	1960	3
396	20250109	124600	80989380	1957	1957	1957	1957	0
397	20250109	124500	80989380	1957	1957	1957	1957	0
398	20250109	124400	80989380	1957	1957	1957	1957	0
399	20250109	124300	80989380	1957	1957	1957	1957	0
400	20250109	124200	80989380	1957	1957	1957	1957	288
401	20250109	124100	80425764	1957	1956	1958	1956	1113
402	20250109	124000	78248150	1951	1952	1955	1951	97
403	20250109	123900	78058893	1954	1954	1954	1954	2
404	20250109	123800	78054985	1958	1958	1958	1958	0
405	20250109	123700	78054985	1958	1958	1958	1958	0
406	20250109	123600	78054985	1958	1959	1966	1958	2404
407	20250109	123500	73337264	1950	1950	1950	1950	0
408	20250109	123400	73337264	1950	1950	1950	1950	0
409	20250109	123300	73337264	1950	1950	1950	1950	172
410	20250109	123200	73001864	1949	1949	1949	1949	0
411	20250109	123100	73001864	1949	1949	1949	1949	0
412	20250109	123000	73001864	1949	1949	1949	1949	0
413	20250109	122900	73001864	1949	1949	1949	1949	0
414	20250109	122800	73001864	1949	1949	1949	1949	0
415	20250109	122700	73001864	1949	1949	1949	1949	8
416	20250109	122600	72986272	1959	1959	1959	1959	10
417	20250109	122500	72966682	1950	1951	1951	1950	2378
418	20250109	122400	68329580	1951	1951	1951	1951	0
419	20250109	122300	68329580	1951	1951	1951	1951	300
420	20250109	122200	67744280	1952	1952	1952	1952	0
421	20250109	122100	67744280	1952	1952	1952	1952	0
422	20250109	122000	67744280	1952	1952	1952	1952	0
423	20250109	121900	67744280	1952	1952	1952	1952	0
424	20250109	121800	67744280	1952	1953	1953	1952	11
425	20250109	121700	67722802	1953	1953	1953	1953	0
426	20250109	121600	67722802	1953	1953	1953	1953	0
427	20250109	121500	67722802	1953	1953	1953	1953	0
428	20250109	121400	67722802	1953	1955	1958	1953	585
429	20250109	121300	66577514	1959	1959	1959	1959	0
430	20250109	121200	66577514	1959	1959	1959	1959	0
431	20250109	121100	66577514	1959	1959	1959	1959	0
432	20250109	121000	66577514	1959	1959	1959	1959	0
433	20250109	120900	66577514	1959	1959	1959	1959	0
434	20250109	120800	66577514	1959	1959	1959	1959	0
435	20250109	120700	66577514	1959	1959	1959	1959	0
436	20250109	120600	66577514	1959	1959	1959	1959	0
437	20250109	120500	66577514	1959	1959	1959	1959	0
438	20250109	120400	66577514	1959	1959	1959	1959	0
439	20250109	120300	66577514	1959	1959	1959	1959	0
440	20250109	120200	66577514	1959	1959	1959	1959	0
441	20250109	120100	66577514	1959	1959	1959	1959	1
442	20250109	120000	66575555	1954	1954	1954	1954	0
443	20250109	115900	66575555	1954	1954	1954	1954	5
444	20250109	115800	66565785	1959	1959	1959	1959	1
445	20250109	115700	66563826	1955	1955	1955	1955	0
446	20250109	115600	66563826	1955	1957	1957	1955	55
447	20250109	115500	66456193	1957	1957	1957	1957	0
448	20250109	115400	66456193	1957	1957	1957	1957	0
449	20250109	115300	66456193	1957	1957	1957	1957	0
450	20250109	115200	66456193	1957	1957	1957	1957	0
451	20250109	115100	66456193	1957	1957	1957	1957	0
452	20250109	115000	66456193	1957	1957	1957	1957	0
453	20250109	114900	66456193	1957	1957	1957	1957	0
454	20250109	114800	66456193	1957	1957	1957	1957	0
455	20250109	114700	66456193	1957	1957	1957	1957	0
456	20250109	114600	66456193	1957	1957	1957	1957	0
457	20250109	114500	66456193	1957	1957	1957	1957	0
458	20250109	114400	66456193	1957	1957	1957	1957	0
459	20250109	114300	66456193	1957	1957	1957	1957	0
460	20250109	114200	66456193	1957	1957	1957	1957	0
461	20250109	114100	66456193	1957	1957	1957	1957	0
462	20250109	114000	66456193	1957	1957	1957	1957	0
463	20250109	113900	66456193	1957	1957	1957	1957	0
464	20250109	113800	66456193	1957	1957	1957	1957	0
465	20250109	113700	66456193	1957	1957	1957	1957	1
466	20250109	113600	66454236	1955	1955	1955	1955	0
467	20250109	113500	66454236	1955	1955	1955	1955	0
468	20250109	113400	66454236	1955	1955	1955	1955	0
469	20250109	113300	66454236	1955	1955	1955	1955	0
470	20250109	113200	66454236	1955	1955	1955	1955	0
471	20250109	113100	66454236	1955	1955	1955	1955	0
472	20250109	113000	66454236	1955	1956	1956	1955	2
473	20250109	112900	66450325	1955	1955	1955	1955	0
474	20250109	112800	66450325	1955	1956	1958	1955	1179
475	20250109	112700	64145373	1955	1955	1955	1955	0
476	20250109	112600	64145373	1955	1955	1955	1955	0
477	20250109	112500	64145373	1955	1955	1955	1955	0
478	20250109	112400	64145373	1955	1955	1955	1955	0
479	20250109	112300	64145373	1955	1955	1955	1955	100
480	20250109	112200	63949873	1955	1953	1955	1953	420
481	20250109	112100	63128813	1953	1953	1953	1953	20
482	20250109	112000	63089753	1949	1949	1949	1949	0
483	20250109	111900	63089753	1949	1949	1949	1949	0
484	20250109	111800	63089753	1949	1949	1949	1949	0
485	20250109	111700	63089753	1949	1951	1951	1949	150
486	20250109	111600	62797375	1951	1951	1951	1951	0
487	20250109	111500	62797375	1951	1951	1951	1951	1
488	20250109	111400	62795424	1951	1951	1951	1951	0
489	20250109	111300	62795424	1951	1951	1951	1951	96
490	20250109	111200	62608128	1951	1951	1951	1951	0
491	20250109	111100	62608128	1951	1951	1951	1951	0
492	20250109	111000	62608128	1951	1951	1951	1951	0
493	20250109	110900	62608128	1951	1951	1951	1951	0
494	20250109	110800	62608128	1951	1951	1951	1951	54
495	20250109	110700	62502774	1953	1950	1953	1950	429
496	20250109	110600	61666218	1950	1950	1950	1950	0
497	20250109	110500	61666218	1950	1950	1950	1948	50
498	20250109	110400	61568792	1950	1950	1950	1948	201
499	20250109	110300	61176870	1952	1955	1956	1952	105
500	20250109	110200	60971900	1956	1954	1956	1954	959
501	20250109	110100	59096838	1954	1954	1954	1954	0
502	20250109	110000	59096838	1954	1954	1954	1954	0
503	20250109	105900	59096838	1954	1954	1954	1954	0
504	20250109	105800	59096838	1954	1948	1954	1948	637
505	20250109	105700	57855260	1948	1948	1948	1947	1378
506	20250109	105600	55171598	1950	1950	1950	1950	1
507	20250109	105500	55169648	1948	1948	1948	1948	5
508	20250109	105400	55159908	1950	1950	1950	1950	0
509	20250109	105300	55159908	1950	1950	1950	1950	28
510	20250109	105200	55105308	1954	1954	1954	1954	0
511	20250109	105100	55105308	1954	1954	1954	1954	10
512	20250109	105000	55085768	1954	1954	1954	1954	0
513	20250109	104900	55085768	1954	1954	1954	1954	0
514	20250109	104800	55085768	1954	1954	1954	1954	0
515	20250109	104700	55085768	1954	1954	1954	1954	100
516	20250109	104600	54890368	1954	1954	1954	1954	10
517	20250109	104500	54870828	1954	1954	1954	1954	0
518	20250109	104400	54870828	1954	1954	1954	1954	20
519	20250109	104300	54831748	1954	1954	1954	1954	0
520	20250109	104200	54831748	1954	1954	1954	1954	0
521	20250109	104100	54831748	1954	1954	1954	1954	0
522	20250109	104000	54831748	1954	1954	1954	1954	0
523	20250109	103900	54831748	1954	1954	1954	1954	0
524	20250109	103800	54831748	1954	1954	1954	1954	0
525	20250109	103700	54831748	1954	1954	1954	1954	0
526	20250109	103600	54831748	1954	1954	1954	1954	0
527	20250109	103500	54831748	1954	1954	1954	1954	0
528	20250109	103400	54831748	1954	1954	1954	1954	1
529	20250109	103300	54829794	1950	1950	1950	1950	0
530	20250109	103200	54829794	1950	1950	1950	1950	17
531	20250109	103100	54796644	1950	1950	1950	1950	258
532	20250109	103000	54293544	1949	1949	1949	1949	10
533	20250109	102900	54274054	1950	1950	1950	1950	127
534	20250109	102800	54026404	1950	1950	1950	1948	52
535	20250109	102700	53925006	1948	1948	1948	1948	99
536	20250109	102600	53732154	1948	1948	1948	1948	61
537	20250109	102500	53613326	1945	1945	1945	1945	0
538	20250109	102400	53613326	1945	1945	1945	1945	0
539	20250109	102300	53613326	1945	1946	1946	1945	95
540	20250109	102200	53428540	1945	1945	1945	1945	0
541	20250109	102100	53428540	1945	1945	1945	1945	0
542	20250109	102000	53428540	1945	1945	1945	1945	12
543	20250109	101900	53405200	1946	1946	1946	1946	0
544	20250109	101800	53405200	1946	1947	1947	1946	26
545	20250109	101700	53354599	1947	1947	1947	1947	11
546	20250109	101600	53333182	1946	1946	1947	1946	4
547	20250109	101500	53325397	1946	1946	1950	1946	6
548	20250109	101400	53313713	1946	1948	1949	1946	331
549	20250109	101300	52669392	1948	1948	1950	1948	4
550	20250109	101200	52661598	1950	1950	1950	1950	0
551	20250109	101100	52661598	1950	1950	1950	1948	150
552	20250109	101000	52369392	1954	1954	1954	1954	1
553	20250109	100900	52367438	1949	1950	1950	1948	324
554	20250109	100800	51735765	1954	1954	1954	1954	1
555	20250109	100700	51733811	1954	1954	1954	1954	1
556	20250109	100600	51731857	1953	1953	1953	1953	20
557	20250109	100500	51692797	1954	1954	1954	1954	0
558	20250109	100400	51692797	1954	1954	1954	1948	3
559	20250109	100300	51686941	1950	1948	1950	1946	200
560	20250109	100200	51297333	1953	1954	1954	1948	1484
561	20250109	100100	48402861	1954	1954	1954	1954	0
562	20250109	100000	48402861	1954	1953	1954	1953	11
563	20250109	095900	48381377	1954	1954	1954	1954	64
564	20250109	095800	48256321	1954	1954	1954	1954	0
565	20250109	095700	48256321	1954	1954	1954	1954	538
566	20250109	095600	47205069	1952	1955	1955	1952	981
567	20250109	095500	45288870	1955	1955	1955	1955	0
568	20250109	095400	45288870	1955	1955	1955	1955	0
569	20250109	095300	45288870	1955	1956	1956	1955	55
570	20250109	095200	45181325	1957	1957	1957	1957	0
571	20250109	095100	45181325	1957	1957	1957	1957	0
572	20250109	095000	45181325	1957	1957	1957	1956	253
573	20250109	094900	44686284	1957	1957	1957	1957	20
574	20250109	094800	44647144	1957	1957	1957	1957	101
575	20250109	094700	44449487	1959	1960	1960	1959	173
576	20250109	094600	44110480	1961	1961	1961	1961	2
577	20250109	094500	44106558	1959	1963	1963	1959	806
578	20250109	094400	42524932	1970	1970	1970	1970	20
579	20250109	094300	42485532	1971	1971	1971	1971	1
580	20250109	094200	42483561	1971	1971	1971	1971	0
581	20250109	094100	42483561	1971	1971	1971	1971	0
582	20250109	094000	42483561	1971	1971	1971	1971	1
583	20250109	093900	42481590	1971	1971	1971	1971	1
584	20250109	093800	42479619	1955	1955	1955	1955	0
585	20250109	093700	42479619	1955	1955	1955	1955	0
586	20250109	093600	42479619	1955	1955	1955	1955	0
587	20250109	093500	42479619	1955	1955	1955	1955	0
588	20250109	093400	42479619	1955	1955	1955	1955	14
589	20250109	093300	42452249	1954	1954	1954	1954	35
590	20250109	093200	42383859	1954	1953	1954	1953	174
591	20250109	093100	42044022	1957	1957	1957	1957	282
592	20250109	093000	41492148	1950	1953	1953	1950	211
593	20250109	092900	41080467	1954	1959	1959	1954	956
594	20250109	092800	39210874	1960	1960	1960	1960	1057
595	20250109	092700	37139154	1960	1961	1961	1960	630
596	20250109	092600	35904164	1961	1967	1967	1961	1148
597	20250109	092500	33649682	1968	1974	1974	1968	10660
598	20250109	092400	12629886	1973	1976	1976	1973	1149
599	20250109	092300	10361030	1976	1976	1976	1976	300
600	20250109	092200	9768230	1976	1976	1976	1976	51
601	20250109	092100	9667454	1976	1976	1976	1976	72
602	20250109	092000	9525182	1976	1977	1977	1976	10
603	20250109	091900	9505421	1978	1978	1978	1978	249
604	20250109	091800	9012899	1978	1978	1978	1978	0
605	20250109	091700	9012899	1978	1978	1978	1978	0
606	20250109	091600	9012899	1978	1978	1978	1978	252
607	20250109	091500	8514443	1980	1980	1980	1980	199
608	20250109	091400	8120423	1980	1980	1980	1980	0
609	20250109	091300	8120423	1980	1980	1980	1980	2
610	20250109	091200	8116463	1982	1982	1982	1982	1
611	20250109	091100	8114481	1984	1984	1984	1984	599
612	20250109	091000	6926065	1984	1984	1984	1984	1
613	20250109	090900	6924081	1976	1976	1976	1976	0
614	20250109	090800	6924081	1976	1976	1976	1976	1
615	20250109	090700	6922105	1975	1975	1975	1975	2
616	20250109	090600	6918155	1975	1979	1979	1975	1282
617	20250109	090500	4383293	1979	1980	1980	1979	457
618	20250109	090400	3478739	1996	1996	1996	1996	59
619	20250109	090300	3360975	1980	1980	1980	1980	200
620	20250109	090200	2964975	1981	1985	1985	1981	455
621	20250109	090100	2063400	2000	2000	2000	2000	210
622	20250109	090000	1643400	1980	1980	1980	1980	830