KissMeData/060310/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194100	343955513	1966	1966	1966	1966	1228
3	20250109	194000	343955513	1966	1966	1966	1966	0
4	20250109	193900	343955513	1966	1966	1966	1966	0
5	20250109	193800	343955513	1966	1966	1966	1966	0
6	20250109	193700	343955513	1966	1966	1966	1966	0
7	20250109	193600	343955513	1966	1966	1966	1966	0
8	20250109	193500	343955513	1966	1966	1966	1966	0
9	20250109	193400	343955513	1966	1966	1966	1966	0
10	20250109	193300	343955513	1966	1966	1966	1966	0
11	20250109	193200	343955513	1966	1966	1966	1966	0
12	20250109	193100	343955513	1966	1966	1966	1966	0
13	20250109	193000	343955513	1966	1966	1966	1966	0
14	20250109	192900	343955513	1966	1966	1966	1966	0
15	20250109	192800	343955513	1966	1966	1966	1966	0
16	20250109	192700	343955513	1966	1966	1966	1966	0
17	20250109	192600	343955513	1966	1966	1966	1966	0
18	20250109	192500	343955513	1966	1966	1966	1966	0
19	20250109	192400	343955513	1966	1966	1966	1966	0
20	20250109	192300	343955513	1966	1966	1966	1966	0
21	20250109	192200	343955513	1966	1966	1966	1966	0
22	20250109	192100	343955513	1966	1966	1966	1966	0
23	20250109	192000	343955513	1966	1966	1966	1966	0
24	20250109	191900	343955513	1966	1966	1966	1966	0
25	20250109	191800	343955513	1966	1966	1966	1966	0
26	20250109	191700	343955513	1966	1966	1966	1966	0
27	20250109	191600	343955513	1966	1966	1966	1966	0
28	20250109	191500	343955513	1966	1966	1966	1966	0
29	20250109	191400	343955513	1966	1966	1966	1966	0
30	20250109	191300	343955513	1966	1966	1966	1966	0
31	20250109	191200	343955513	1966	1966	1966	1966	0
32	20250109	191100	343955513	1966	1966	1966	1966	1228
33	20250109	191000	343955513	1966	1966	1966	1966	0
34	20250109	190900	343955513	1966	1966	1966	1966	0
35	20250109	190800	343955513	1966	1966	1966	1966	0
36	20250109	190700	343955513	1966	1966	1966	1966	0
37	20250109	190600	343955513	1966	1966	1966	1966	0
38	20250109	190500	343955513	1966	1966	1966	1966	0
39	20250109	190400	343955513	1966	1966	1966	1966	0
40	20250109	190300	343955513	1966	1966	1966	1966	0
41	20250109	190200	343955513	1966	1966	1966	1966	0
42	20250109	190100	343955513	1966	1966	1966	1966	0
43	20250109	190000	343955513	1966	1966	1966	1966	0
44	20250109	185900	343955513	1966	1966	1966	1966	0
45	20250109	185800	343955513	1966	1966	1966	1966	0
46	20250109	185700	343955513	1966	1966	1966	1966	0
47	20250109	185600	343955513	1966	1966	1966	1966	0
48	20250109	185500	343955513	1966	1966	1966	1966	0
49	20250109	185400	343955513	1966	1966	1966	1966	0
50	20250109	185300	343955513	1966	1966	1966	1966	0
51	20250109	185200	343955513	1966	1966	1966	1966	0
52	20250109	185100	343955513	1966	1966	1966	1966	0
53	20250109	185000	343955513	1966	1966	1966	1966	0
54	20250109	184900	343955513	1966	1966	1966	1966	0
55	20250109	184800	343955513	1966	1966	1966	1966	0
56	20250109	184700	343955513	1966	1966	1966	1966	0
57	20250109	184600	343955513	1966	1966	1966	1966	0
58	20250109	184500	343955513	1966	1966	1966	1966	0
59	20250109	184400	343955513	1966	1966	1966	1966	0
60	20250109	184300	343955513	1966	1966	1966	1966	0
61	20250109	184200	343955513	1966	1966	1966	1966	0
62	20250109	184100	343955513	1966	1966	1966	1966	1228
63	20250109	184000	343955513	1966	1966	1966	1966	0
64	20250109	183900	343955513	1966	1966	1966	1966	0
65	20250109	183800	343955513	1966	1966	1966	1966	0
66	20250109	183700	343955513	1966	1966	1966	1966	0
67	20250109	183600	343955513	1966	1966	1966	1966	0
68	20250109	183500	343955513	1966	1966	1966	1966	0
69	20250109	183400	343955513	1966	1966	1966	1966	0
70	20250109	183300	343955513	1966	1966	1966	1966	0
71	20250109	183200	343955513	1966	1966	1966	1966	0
72	20250109	183100	343955513	1966	1966	1966	1966	0
73	20250109	183000	343955513	1966	1966	1966	1966	0
74	20250109	182900	343955513	1966	1966	1966	1966	0
75	20250109	182800	343955513	1966	1966	1966	1966	0
76	20250109	182700	343955513	1966	1966	1966	1966	0
77	20250109	182600	343955513	1966	1966	1966	1966	0
78	20250109	182500	343955513	1966	1966	1966	1966	0
79	20250109	182400	343955513	1966	1966	1966	1966	0
80	20250109	182300	343955513	1966	1966	1966	1966	0
81	20250109	182200	343955513	1966	1966	1966	1966	0
82	20250109	182100	343955513	1966	1966	1966	1966	0
83	20250109	182000	343955513	1966	1966	1966	1966	0
84	20250109	181900	343955513	1966	1966	1966	1966	0
85	20250109	181800	343955513	1966	1966	1966	1966	0
86	20250109	181700	343955513	1966	1966	1966	1966	0
87	20250109	181600	343955513	1966	1966	1966	1966	0
88	20250109	181500	343955513	1966	1966	1966	1966	0
89	20250109	181400	343955513	1966	1966	1966	1966	0
90	20250109	181300	343955513	1966	1966	1966	1966	0
91	20250109	181200	343955513	1966	1966	1966	1966	0
92	20250109	181100	343955513	1966	1966	1966	1966	1228
93	20250109	181000	343955513	1966	1966	1966	1966	0
94	20250109	180900	343955513	1966	1966	1966	1966	0
95	20250109	180800	343955513	1966	1966	1966	1966	0
96	20250109	180700	343955513	1966	1966	1966	1966	0
97	20250109	180600	343955513	1966	1966	1966	1966	0
98	20250109	180500	343955513	1966	1966	1966	1966	0
99	20250109	180400	343955513	1966	1966	1966	1966	0
100	20250109	180300	343955513	1966	1966	1966	1966	0
101	20250109	180200	343955513	1966	1966	1966	1966	0
102	20250109	180100	343955513	1966	1966	1966	1966	0
103	20250109	180000	343955513	1966	1966	1966	1966	0
104	20250109	175900	343955513	1966	1966	1966	1966	0
105	20250109	175800	343955513	1966	1966	1966	1966	0
106	20250109	175700	343955513	1966	1966	1966	1966	0
107	20250109	175600	343955513	1966	1966	1966	1966	0
108	20250109	175500	343955513	1966	1966	1966	1966	0
109	20250109	175400	343955513	1966	1966	1966	1966	0
110	20250109	175300	343955513	1966	1966	1966	1966	0
111	20250109	175200	343955513	1966	1966	1966	1966	0
112	20250109	175100	343955513	1966	1966	1966	1966	0
113	20250109	175000	343955513	1966	1966	1966	1966	0
114	20250109	174900	343955513	1966	1966	1966	1966	0
115	20250109	174800	343955513	1966	1966	1966	1966	0
116	20250109	174700	343955513	1966	1966	1966	1966	0
117	20250109	174600	343955513	1966	1966	1966	1966	0
118	20250109	174500	343955513	1966	1966	1966	1966	0
119	20250109	174400	343955513	1966	1966	1966	1966	0
120	20250109	174300	343955513	1966	1966	1966	1966	0
121	20250109	174200	343955513	1966	1966	1966	1966	0
122	20250109	174100	343955513	1966	1966	1966	1966	1228
123	20250109	174000	343955513	1966	1966	1966	1966	0
124	20250109	173900	343955513	1966	1966	1966	1966	0
125	20250109	173800	343955513	1966	1966	1966	1966	0
126	20250109	173700	343955513	1966	1966	1966	1966	0
127	20250109	173600	343955513	1966	1966	1966	1966	0
128	20250109	173500	343955513	1966	1966	1966	1966	0
129	20250109	173400	343955513	1966	1966	1966	1966	0
130	20250109	173300	343955513	1966	1966	1966	1966	0
131	20250109	173200	343955513	1966	1966	1966	1966	0
132	20250109	173100	343955513	1966	1966	1966	1966	0
133	20250109	173000	343955513	1966	1966	1966	1966	0
134	20250109	172900	343955513	1966	1966	1966	1966	0
135	20250109	172800	343955513	1966	1966	1966	1966	0
136	20250109	172700	343955513	1966	1966	1966	1966	0
137	20250109	172600	343955513	1966	1966	1966	1966	0
138	20250109	172500	343955513	1966	1966	1966	1966	0
139	20250109	172400	343955513	1966	1966	1966	1966	0
140	20250109	172300	343955513	1966	1966	1966	1966	0
141	20250109	172200	343955513	1966	1966	1966	1966	0
142	20250109	172100	343955513	1966	1966	1966	1966	0
143	20250109	172000	343955513	1966	1966	1966	1966	0
144	20250109	171900	343955513	1966	1966	1966	1966	0
145	20250109	171800	343955513	1966	1966	1966	1966	0
146	20250109	171700	343955513	1966	1966	1966	1966	0
147	20250109	171600	343955513	1966	1966	1966	1966	0
148	20250109	171500	343955513	1966	1966	1966	1966	0
149	20250109	171400	343955513	1966	1966	1966	1966	0
150	20250109	171300	343955513	1966	1966	1966	1966	0
151	20250109	171200	343955513	1966	1966	1966	1966	0
152	20250109	171100	343955513	1966	1966	1966	1966	1228
153	20250109	171000	343955513	1966	1966	1966	1966	0
154	20250109	170900	343955513	1966	1966	1966	1966	0
155	20250109	170800	343955513	1966	1966	1966	1966	0
156	20250109	170700	343955513	1966	1966	1966	1966	0
157	20250109	170600	343955513	1966	1966	1966	1966	0
158	20250109	170500	343955513	1966	1966	1966	1966	0
159	20250109	170400	343955513	1966	1966	1966	1966	0
160	20250109	170300	343955513	1966	1966	1966	1966	0
161	20250109	170200	343955513	1966	1966	1966	1966	0
162	20250109	170100	343955513	1966	1966	1966	1966	0
163	20250109	170000	343955513	1966	1966	1966	1966	0
164	20250109	165900	343955513	1966	1966	1966	1966	0
165	20250109	165800	343955513	1966	1966	1966	1966	0
166	20250109	165700	343955513	1966	1966	1966	1966	0
167	20250109	165600	343955513	1966	1966	1966	1966	0
168	20250109	165500	343955513	1966	1966	1966	1966	0
169	20250109	165400	343955513	1966	1966	1966	1966	0
170	20250109	165300	343955513	1966	1966	1966	1966	0
171	20250109	165200	343955513	1966	1966	1966	1966	0
172	20250109	165100	343955513	1966	1966	1966	1966	0
173	20250109	165000	343955513	1966	1966	1966	1966	0
174	20250109	164900	343955513	1966	1966	1966	1966	0
175	20250109	164800	343955513	1966	1966	1966	1966	0
176	20250109	164700	343955513	1966	1966	1966	1966	0
177	20250109	164600	343955513	1966	1966	1966	1966	0
178	20250109	164500	343955513	1966	1966	1966	1966	0
179	20250109	164400	343955513	1966	1966	1966	1966	0
180	20250109	164300	343955513	1966	1966	1966	1966	0
181	20250109	164200	343955513	1966	1966	1966	1966	0
182	20250109	164100	343955513	1966	1966	1966	1966	1228
183	20250109	164000	343955513	1966	1966	1966	1966	0
184	20250109	163900	343955513	1966	1966	1966	1966	0
185	20250109	163800	343955513	1966	1966	1966	1966	0
186	20250109	163700	343955513	1966	1966	1966	1966	0
187	20250109	163600	343955513	1966	1966	1966	1966	0
188	20250109	163500	343955513	1966	1966	1966	1966	0
189	20250109	163400	343955513	1966	1966	1966	1966	0
190	20250109	163300	343955513	1966	1966	1966	1966	0
191	20250109	163200	343955513	1966	1966	1966	1966	0
192	20250109	163100	343955513	1966	1966	1966	1966	0
193	20250109	163000	343955513	1966	1966	1966	1966	0
194	20250109	162900	343955513	1966	1966	1966	1966	0
195	20250109	162800	343955513	1966	1966	1966	1966	0
196	20250109	162700	343955513	1966	1966	1966	1966	0
197	20250109	162600	343955513	1966	1966	1966	1966	0
198	20250109	162500	343955513	1966	1966	1966	1966	0
199	20250109	162400	343955513	1966	1966	1966	1966	0
200	20250109	162300	343955513	1966	1966	1966	1966	0
201	20250109	162200	343955513	1966	1966	1966	1966	0
202	20250109	162100	343955513	1966	1966	1966	1966	0
203	20250109	162000	343955513	1966	1966	1966	1966	0
204	20250109	161900	343955513	1966	1966	1966	1966	0
205	20250109	161800	343955513	1966	1966	1966	1966	0
206	20250109	161700	343955513	1966	1966	1966	1966	0
207	20250109	161600	343955513	1966	1966	1966	1966	0
208	20250109	161500	343955513	1966	1966	1966	1966	0
209	20250109	161400	343955513	1966	1966	1966	1966	0
210	20250109	161300	343955513	1966	1966	1966	1966	0
211	20250109	161200	343955513	1966	1966	1966	1966	0
212	20250109	161100	343955513	1966	1966	1966	1966	1228
213	20250109	161000	343955513	1966	1966	1966	1966	0
214	20250109	160900	343955513	1966	1966	1966	1966	0
215	20250109	160800	343955513	1966	1966	1966	1966	0
216	20250109	160700	343955513	1966	1966	1966	1966	0
217	20250109	160600	343955513	1966	1966	1966	1966	0
218	20250109	160500	343955513	1966	1966	1966	1966	0
219	20250109	160400	343955513	1966	1966	1966	1966	0
220	20250109	160300	343955513	1966	1966	1966	1966	0
221	20250109	160200	343955513	1966	1966	1966	1966	0
222	20250109	160100	343955513	1966	1966	1966	1966	0
223	20250109	160000	343955513	1966	1966	1966	1966	0
224	20250109	155900	343955513	1966	1966	1966	1966	0
225	20250109	155800	343955513	1966	1966	1966	1966	0
226	20250109	155700	343955513	1966	1966	1966	1966	0
227	20250109	155600	343955513	1966	1966	1966	1966	0
228	20250109	155500	343955513	1966	1966	1966	1966	0
229	20250109	155400	343955513	1966	1966	1966	1966	0
230	20250109	155300	343955513	1966	1966	1966	1966	0
231	20250109	155200	343955513	1966	1966	1966	1966	0
232	20250109	155100	343955513	1966	1966	1966	1966	0
233	20250109	155000	343955513	1966	1966	1966	1966	0
234	20250109	154900	343955513	1966	1966	1966	1966	0
235	20250109	154800	343955513	1966	1966	1966	1966	0
236	20250109	154700	343955513	1966	1966	1966	1966	0
237	20250109	154600	343955513	1966	1966	1966	1966	0
238	20250109	154500	343955513	1966	1966	1966	1966	0
239	20250109	154400	343955513	1966	1966	1966	1966	0
240	20250109	154300	343955513	1966	1966	1966	1966	0
241	20250109	154200	343955513	1966	1966	1966	1966	0
242	20250109	154100	343955513	1966	1966	1966	1966	1228
243	20250109	154000	343955513	1966	1966	1966	1966	0
244	20250109	153900	343955513	1966	1966	1966	1966	0
245	20250109	153800	343955513	1966	1966	1966	1966	0
246	20250109	153700	343955513	1966	1966	1966	1966	0
247	20250109	153600	343955513	1966	1966	1966	1966	0
248	20250109	153500	343955513	1966	1966	1966	1966	0
249	20250109	153400	343955513	1966	1966	1966	1966	0
250	20250109	153300	343955513	1966	1966	1966	1966	0
251	20250109	153200	343955513	1966	1966	1966	1966	0
252	20250109	153100	343955513	1966	1966	1966	1966	0
253	20250109	153000	343955513	1966	1966	1966	1966	1228
254	20250109	152900	341541265	1970	1970	1970	1970	0
255	20250109	152800	341541265	1970	1970	1970	1970	0
256	20250109	152700	341541265	1970	1970	1970	1970	0
257	20250109	152600	341541265	1970	1970	1970	1970	0
258	20250109	152500	341541265	1970	1970	1970	1970	0
259	20250109	152400	341541265	1970	1970	1970	1970	0
260	20250109	152300	341541265	1970	1970	1970	1970	0
261	20250109	152200	341541265	1970	1970	1970	1970	0
262	20250109	152100	341541265	1970	1970	1970	1970	0
263	20250109	152000	341541265	1970	1970	1970	1970	0
264	20250109	151900	341541265	1970	1966	1970	1966	442
265	20250109	151800	340670961	1966	1966	1966	1966	193
266	20250109	151700	340291523	1966	1965	1966	1965	299
267	20250109	151600	339703789	1963	1962	1963	1962	778
268	20250109	151500	338176753	1962	1962	1962	1962	841
269	20250109	151400	336526711	1962	1955	1962	1955	107
270	20250109	151300	336317519	1960	1955	1960	1955	1390
271	20250109	151200	333599119	1960	1960	1960	1960	0
272	20250109	151100	333599119	1960	1960	1960	1960	1076
273	20250109	151000	331490159	1955	1955	1955	1955	0
274	20250109	150900	331490159	1955	1955	1955	1955	253
275	20250109	150800	330995544	1955	1955	1955	1955	1000
276	20250109	150700	329040544	1962	1962	1962	1962	0
277	20250109	150600	329040544	1962	1955	1962	1955	764
278	20250109	150500	327545524	1953	1953	1953	1953	714
279	20250109	150400	326151082	1960	1958	1960	1958	2995
280	20250109	150300	320281538	1958	1958	1958	1958	0
281	20250109	150200	320281538	1958	1958	1958	1958	638
282	20250109	150100	319032334	1960	1959	1960	1959	125
283	20250109	150000	318787458	1959	1959	1959	1959	376
284	20250109	145900	318050874	1959	1958	1959	1958	5972
285	20250109	145800	306357668	1958	1958	1959	1958	7351
286	20250109	145700	291963409	1953	1953	1953	1953	0
287	20250109	145600	291963409	1953	1954	1957	1953	3591
288	20250109	145500	284949439	1957	1957	1957	1957	10
289	20250109	145400	284929869	1958	1958	1958	1958	1
290	20250109	145300	284927911	1957	1958	1958	1953	578
291	20250109	145200	283796547	1958	1958	1958	1958	0
292	20250109	145100	283796547	1958	1958	1958	1958	0
293	20250109	145000	283796547	1958	1958	1958	1958	0
294	20250109	144900	283796547	1958	1958	1958	1958	390
295	20250109	144800	283032927	1958	1958	1958	1958	25
296	20250109	144700	282983977	1958	1958	1958	1958	354
297	20250109	144600	282290845	1958	1958	1958	1958	0
298	20250109	144500	282290845	1958	1958	1958	1958	278
299	20250109	144400	281746521	1952	1952	1952	1952	0
300	20250109	144300	281746521	1952	1952	1952	1952	0
301	20250109	144200	281746521	1952	1952	1952	1952	112
302	20250109	144100	281527897	1958	1958	1958	1958	1000
303	20250109	144000	279569897	1958	1958	1958	1958	0
304	20250109	143900	279569897	1958	1958	1958	1958	0
305	20250109	143800	279569897	1958	1958	1958	1958	186
306	20250109	143700	279205709	1949	1953	1953	1949	1093
307	20250109	143600	277074022	1958	1958	1958	1958	0
308	20250109	143500	277074022	1958	1958	1958	1958	0
309	20250109	143400	277074022	1958	1958	1958	1958	0
310	20250109	143300	277074022	1958	1958	1958	1958	477
311	20250109	143200	276140056	1958	1958	1958	1958	0
312	20250109	143100	276140056	1958	1958	1958	1958	0
313	20250109	143000	276140056	1958	1958	1958	1958	3
314	20250109	142900	276134182	1952	1958	1958	1952	98
315	20250109	142800	275942874	1958	1958	1958	1958	0
316	20250109	142700	275942874	1958	1958	1958	1958	0
317	20250109	142600	275942874	1958	1958	1958	1958	361
318	20250109	142500	275236036	1958	1958	1958	1958	0
319	20250109	142400	275236036	1958	1958	1958	1958	1
320	20250109	142300	275234078	1957	1957	1957	1957	0
321	20250109	142200	275234078	1957	1957	1957	1957	225
322	20250109	142100	274793753	1958	1958	1958	1958	0
323	20250109	142000	274793753	1958	1958	1958	1958	10
324	20250109	141900	274774173	1958	1952	1958	1950	629
325	20250109	141800	273546414	1958	1958	1958	1958	1
326	20250109	141700	273544456	1958	1958	1958	1958	5
327	20250109	141600	273534666	1958	1958	1958	1952	4
328	20250109	141500	273526846	1952	1952	1952	1952	0
329	20250109	141400	273526846	1952	1952	1952	1952	0
330	20250109	141300	273526846	1952	1952	1952	1951	939
331	20250109	141200	271694357	1952	1952	1952	1952	0
332	20250109	141100	271694357	1952	1952	1952	1952	0
333	20250109	141000	271694357	1952	1952	1952	1952	0
334	20250109	140900	271694357	1952	1952	1952	1952	13
335	20250109	140800	271668981	1959	1959	1959	1959	0
336	20250109	140700	271668981	1959	1959	1959	1959	371
337	20250109	140600	270942192	1960	1960	1960	1960	0
338	20250109	140500	270942192	1960	1960	1960	1960	0
339	20250109	140400	270942192	1960	1960	1960	1960	0
340	20250109	140300	270942192	1960	1960	1960	1960	0
341	20250109	140200	270942192	1960	1960	1960	1960	419
342	20250109	140100	270120952	1960	1960	1960	1960	0
343	20250109	140000	270120952	1960	1960	1960	1960	0
344	20250109	135900	270120952	1960	1960	1960	1960	0
345	20250109	135800	270120952	1960	1960	1960	1960	354
346	20250109	135700	269427112	1959	1959	1959	1959	24
347	20250109	135600	269380096	1963	1963	1963	1963	0
348	20250109	135500	269380096	1963	1963	1963	1963	0
349	20250109	135400	269380096	1963	1960	1963	1960	281
350	20250109	135300	268829333	1951	1951	1951	1951	135
351	20250109	135200	268565948	1960	1960	1960	1960	200
352	20250109	135100	268173948	1957	1957	1957	1957	40
353	20250109	135000	268095668	1957	1957	1957	1957	140
354	20250109	134900	267821688	1964	1962	1964	1962	6
355	20250109	134800	267809911	1961	1955	1961	1955	1370
356	20250109	134700	265128925	1956	1956	1956	1956	90
357	20250109	134600	264952885	1956	1956	1956	1956	65
358	20250109	134500	264825745	1956	1956	1956	1956	0
359	20250109	134400	264825745	1956	1956	1956	1956	445
360	20250109	134300	263955325	1955	1955	1955	1955	123
361	20250109	134200	263714860	1954	1954	1954	1954	0
362	20250109	134100	263714860	1954	1954	1954	1954	279
363	20250109	134000	263169694	1954	1954	1954	1949	388
364	20250109	133900	262413031	1954	1954	1954	1954	5
365	20250109	133800	262403261	1954	1954	1954	1954	60
366	20250109	133700	262286021	1954	1954	1954	1954	466
367	20250109	133600	261375457	1954	1954	1954	1954	0
368	20250109	133500	261375457	1954	1954	1954	1954	0
369	20250109	133400	261375457	1954	1950	1954	1950	443
370	20250109	133300	260510159	1954	1954	1954	1954	0
371	20250109	133200	260510159	1954	1954	1954	1954	343
372	20250109	133100	259839937	1954	1954	1954	1954	0
373	20250109	133000	259839937	1954	1953	1954	1953	13
374	20250109	132900	259814540	1953	1950	1954	1950	270
375	20250109	132800	259286967	1954	1954	1954	1954	0
376	20250109	132700	259286967	1954	1954	1954	1954	320
377	20250109	132600	258661687	1954	1954	1954	1954	0
378	20250109	132500	258661687	1954	1954	1954	1954	0
379	20250109	132400	258661687	1954	1953	1954	1953	1347
380	20250109	132300	256030519	1953	1953	1953	1953	0
381	20250109	132200	256030519	1953	1953	1953	1953	0
382	20250109	132100	256030519	1953	1953	1953	1953	328
383	20250109	132000	255389935	1953	1953	1953	1953	1
384	20250109	131900	255387982	1953	1953	1953	1953	0
385	20250109	131800	255387982	1953	1953	1953	1953	473
386	20250109	131700	254464213	1953	1953	1953	1953	0
387	20250109	131600	254464213	1953	1953	1953	1953	0
388	20250109	131500	254464213	1953	1953	1953	1953	3500
389	20250109	131400	247628713	1946	1946	1946	1946	90
390	20250109	131300	247453573	1946	1946	1946	1946	0
391	20250109	131200	247453573	1946	1946	1946	1946	1
392	20250109	131100	247451627	1953	1953	1953	1953	21
393	20250109	131000	247410614	1953	1953	1953	1953	0
394	20250109	130900	247410614	1953	1953	1953	1953	1
395	20250109	130800	247408661	1944	1944	1944	1944	0
396	20250109	130700	247408661	1944	1944	1944	1944	0
397	20250109	130600	247408661	1944	1944	1944	1944	1139
398	20250109	130500	245194445	1950	1950	1950	1950	0
399	20250109	130400	245194445	1950	1950	1950	1950	519
400	20250109	130300	244182395	1952	1952	1952	1952	0
401	20250109	130200	244182395	1952	1945	1952	1945	1538
402	20250109	130100	241190978	1945	1945	1945	1945	0
403	20250109	130000	241190978	1945	1945	1945	1945	0
404	20250109	125900	241190978	1945	1945	1945	1945	6169
405	20250109	125800	229192273	1946	1946	1946	1946	0
406	20250109	125700	229192273	1946	1946	1946	1946	5091
407	20250109	125600	219285187	1947	1948	1957	1947	607
408	20250109	125500	218103347	1947	1948	1957	1947	2744
409	20250109	125400	212759526	1948	1949	1949	1948	1896
410	20250109	125300	209065711	1948	1948	1948	1948	0
411	20250109	125200	209065711	1948	1949	1949	1948	30
412	20250109	125100	209007261	1948	1948	1948	1948	0
413	20250109	125000	209007261	1948	1951	1951	1948	855
414	20250109	124900	207340251	1948	1951	1951	1948	6030
415	20250109	124800	195585899	1952	1952	1952	1952	244
416	20250109	124700	195109611	1953	1953	1953	1953	3
417	20250109	124600	195103752	1952	1957	1957	1952	1762
418	20250109	124500	191658908	1966	1966	1966	1966	0
419	20250109	124400	191658908	1966	1966	1966	1966	0
420	20250109	124300	191658908	1966	1966	1966	1966	0
421	20250109	124200	191658908	1966	1966	1966	1966	208
422	20250109	124100	191249980	1956	1959	1959	1956	149
423	20250109	124000	190958141	1967	1967	1967	1967	0
424	20250109	123900	190958141	1967	1967	1967	1967	1
425	20250109	123800	190956174	1967	1967	1967	1967	1
426	20250109	123700	190954207	1960	1960	1960	1960	0
427	20250109	123600	190954207	1960	1960	1960	1960	16
428	20250109	123500	190922847	1969	1969	1969	1969	0
429	20250109	123400	190922847	1969	1969	1969	1969	0
430	20250109	123300	190922847	1969	1969	1969	1969	0
431	20250109	123200	190922847	1969	1969	1969	1969	0
432	20250109	123100	190922847	1969	1969	1969	1969	0
433	20250109	123000	190922847	1969	1969	1969	1969	0
434	20250109	122900	190922847	1969	1969	1969	1969	0
435	20250109	122800	190922847	1969	1969	1969	1969	0
436	20250109	122700	190922847	1969	1969	1969	1969	0
437	20250109	122600	190922847	1969	1969	1969	1969	0
438	20250109	122500	190922847	1969	1969	1969	1969	0
439	20250109	122400	190922847	1969	1969	1969	1969	0
440	20250109	122300	190922847	1969	1969	1969	1969	1
441	20250109	122200	190920878	1965	1965	1965	1965	100
442	20250109	122100	190724378	1969	1969	1969	1969	100
443	20250109	122000	190527478	1970	1970	1970	1970	0
444	20250109	121900	190527478	1970	1960	1970	1960	1011
445	20250109	121800	188545868	1960	1960	1960	1960	0
446	20250109	121700	188545868	1960	1960	1960	1960	1
447	20250109	121600	188543908	1953	1953	1953	1953	32
448	20250109	121500	188481412	1960	1960	1960	1960	0
449	20250109	121400	188481412	1960	1960	1960	1960	5
450	20250109	121300	188471612	1960	1960	1960	1960	0
451	20250109	121200	188471612	1960	1960	1960	1960	0
452	20250109	121100	188471612	1960	1960	1960	1960	0
453	20250109	121000	188471612	1960	1959	1960	1959	82
454	20250109	120900	188310973	1959	1959	1959	1959	0
455	20250109	120800	188310973	1959	1959	1959	1959	0
456	20250109	120700	188310973	1959	1959	1959	1952	6
457	20250109	120600	188299240	1952	1957	1959	1952	228
458	20250109	120500	187854168	1959	1959	1959	1959	0
459	20250109	120400	187854168	1959	1959	1959	1959	0
460	20250109	120300	187854168	1959	1953	1959	1953	36
461	20250109	120200	187783854	1951	1950	1959	1950	477
462	20250109	120100	186853466	1959	1959	1959	1959	0
463	20250109	120000	186853466	1959	1959	1959	1959	0
464	20250109	115900	186853466	1959	1959	1959	1959	30
465	20250109	115800	186794696	1959	1952	1959	1951	6626
466	20250109	115700	173864254	1959	1953	1959	1953	3
467	20250109	115600	173858389	1959	1959	1959	1959	0
468	20250109	115500	173858389	1959	1959	1959	1959	0
469	20250109	115400	173858389	1959	1959	1959	1959	0
470	20250109	115300	173858389	1959	1959	1959	1959	0
471	20250109	115200	173858389	1959	1959	1959	1959	0
472	20250109	115100	173858389	1959	1959	1959	1959	0
473	20250109	115000	173858389	1959	1959	1959	1959	0
474	20250109	114900	173858389	1959	1959	1959	1959	0
475	20250109	114800	173858389	1959	1959	1959	1959	423
476	20250109	114700	173029732	1959	1959	1959	1959	1
477	20250109	114600	173027773	1959	1959	1959	1959	0
478	20250109	114500	173027773	1959	1959	1959	1959	8
479	20250109	114400	173012101	1959	1950	1959	1950	2
480	20250109	114300	173008192	1951	1951	1951	1951	1
481	20250109	114200	173006241	1950	1951	1960	1950	6
482	20250109	114100	172994513	1960	1960	1960	1960	1
483	20250109	114000	172992553	1950	1950	1950	1950	1
484	20250109	113900	172990603	1960	1960	1960	1960	0
485	20250109	113800	172990603	1960	1960	1960	1960	0
486	20250109	113700	172990603	1960	1960	1960	1960	0
487	20250109	113600	172990603	1960	1960	1960	1960	0
488	20250109	113500	172990603	1960	1960	1960	1960	0
489	20250109	113400	172990603	1960	1951	1960	1949	400
490	20250109	113300	172210573	1959	1959	1959	1959	0
491	20250109	113200	172210573	1959	1959	1959	1959	1
492	20250109	113100	172208614	1960	1960	1960	1960	0
493	20250109	113000	172208614	1960	1960	1960	1960	0
494	20250109	112900	172208614	1960	1960	1960	1960	0
495	20250109	112800	172208614	1960	1960	1960	1960	1
496	20250109	112700	172206654	1950	1950	1950	1950	0
497	20250109	112600	172206654	1950	1950	1950	1950	0
498	20250109	112500	172206654	1950	1951	1951	1950	16
499	20250109	112400	172175441	1960	1960	1960	1960	1
500	20250109	112300	172173481	1950	1950	1950	1950	0
501	20250109	112200	172173481	1950	1950	1950	1950	200
502	20250109	112100	171783481	1960	1960	1960	1960	0
503	20250109	112000	171783481	1960	1960	1960	1960	0
504	20250109	111900	171783481	1960	1960	1960	1960	0
505	20250109	111800	171783481	1960	1960	1960	1960	0
506	20250109	111700	171783481	1960	1960	1960	1960	0
507	20250109	111600	171783481	1960	1960	1960	1960	0
508	20250109	111500	171783481	1960	1960	1960	1960	1
509	20250109	111400	171781521	1950	1950	1950	1950	135
510	20250109	111300	171518271	1960	1960	1960	1960	0
511	20250109	111200	171518271	1960	1952	1960	1952	16
512	20250109	111100	171487031	1960	1949	1960	1949	47
513	20250109	111000	171395329	1949	1949	1949	1949	103
514	20250109	110900	171194582	1960	1950	1960	1949	638
515	20250109	110800	169950032	1950	1952	1952	1950	1402
516	20250109	110700	167216051	1952	1960	1960	1952	1068
517	20250109	110600	165131011	1960	1960	1960	1960	0
518	20250109	110500	165131011	1960	1960	1960	1960	1
519	20250109	110400	165129051	1952	1952	1952	1952	1
520	20250109	110300	165127099	1960	1960	1960	1960	0
521	20250109	110200	165127099	1960	1960	1960	1960	0
522	20250109	110100	165127099	1960	1952	1960	1952	3
523	20250109	110000	165121235	1960	1960	1960	1960	0
524	20250109	105900	165121235	1960	1960	1960	1960	1
525	20250109	105800	165119275	1960	1960	1960	1960	0
526	20250109	105700	165119275	1960	1960	1960	1960	3
527	20250109	105600	165113395	1960	1960	1960	1960	0
528	20250109	105500	165113395	1960	1960	1960	1960	0
529	20250109	105400	165113395	1960	1959	1960	1959	14
530	20250109	105300	165085968	1959	1959	1959	1959	110
531	20250109	105200	164870478	1959	1959	1959	1959	1
532	20250109	105100	164868519	1951	1951	1951	1951	8
533	20250109	105000	164852911	1959	1959	1959	1959	1
534	20250109	104900	164850952	1949	1959	1959	1949	56
535	20250109	104800	164741798	1959	1959	1959	1959	0
536	20250109	104700	164741798	1959	1952	1959	1950	1012
537	20250109	104600	162767870	1952	1952	1952	1952	0
538	20250109	104500	162767870	1952	1952	1952	1952	45
539	20250109	104400	162680030	1953	1953	1953	1953	0
540	20250109	104300	162680030	1953	1953	1953	1953	0
541	20250109	104200	162680030	1953	1953	1953	1953	0
542	20250109	104100	162680030	1953	1953	1953	1953	0
543	20250109	104000	162680030	1953	1953	1953	1953	0
544	20250109	103900	162680030	1953	1954	1954	1953	786
545	20250109	103800	161144860	1953	1953	1953	1953	0
546	20250109	103700	161144860	1953	1972	1972	1953	48
547	20250109	103600	161050527	1951	1951	1951	1951	10
548	20250109	103500	161031017	1960	1953	1960	1953	3000
549	20250109	103400	155162587	1946	1946	1946	1946	10
550	20250109	103300	155143127	1946	1947	1947	1946	1000
551	20250109	103200	153196685	1948	1948	1948	1948	0
552	20250109	103100	153196685	1948	1948	1948	1948	1
553	20250109	103000	153194737	1948	1948	1948	1948	2
554	20250109	102900	153190841	1948	1948	1948	1948	1
555	20250109	102800	153188893	1947	1947	1947	1947	0
556	20250109	102700	153188893	1947	1947	1947	1947	0
557	20250109	102600	153188893	1947	1947	1947	1947	0
558	20250109	102500	153188893	1947	1948	1948	1947	1180
559	20250109	102400	150890703	1948	1948	1948	1948	0
560	20250109	102300	150890703	1948	1949	1949	1948	1670
561	20250109	102200	147636189	1950	1950	1950	1950	200
562	20250109	102100	147246189	1954	1954	1954	1954	2
563	20250109	102000	147242281	1954	1954	1954	1954	100
564	20250109	101900	147046881	1950	1950	1950	1950	7
565	20250109	101800	147033231	1950	1950	1950	1950	120
566	20250109	101700	146799231	1950	1950	1950	1950	0
567	20250109	101600	146799231	1950	1950	1950	1950	650
568	20250109	101500	145531731	1950	1951	1951	1950	6493
569	20250109	101400	132868767	1952	1954	1954	1952	330
570	20250109	101300	132224277	1954	1954	1954	1954	175
571	20250109	101200	131882327	1954	1954	1954	1954	0
572	20250109	101100	131882327	1954	1954	1954	1954	1064
573	20250109	101000	129803271	1954	1960	1960	1954	1296
574	20250109	100900	127270241	1960	1960	1960	1960	3
575	20250109	100800	127264361	1960	1960	1960	1960	10
576	20250109	100700	127244761	1956	1956	1956	1956	0
577	20250109	100600	127244761	1956	1956	1956	1956	103
578	20250109	100500	127043293	1956	1956	1956	1956	0
579	20250109	100400	127043293	1956	1956	1956	1956	114
580	20250109	100300	126820309	1956	1956	1956	1956	24
581	20250109	100200	126773365	1956	1956	1956	1956	1
582	20250109	100100	126771409	1960	1957	1960	1956	886
583	20250109	100000	125037646	1960	1960	1960	1960	7
584	20250109	095900	125023926	1960	1960	1960	1960	20
585	20250109	095800	124984726	1960	1960	1960	1960	11
586	20250109	095700	124963166	1960	1960	1960	1960	45
587	20250109	095600	124874966	1958	1958	1958	1958	70
588	20250109	095500	124737906	1957	1957	1957	1957	0
589	20250109	095400	124737906	1957	1958	1958	1957	30
590	20250109	095300	124679186	1956	1956	1956	1956	0
591	20250109	095200	124679186	1956	1956	1956	1956	0
592	20250109	095100	124679186	1956	1956	1956	1956	0
593	20250109	095000	124679186	1956	1956	1956	1956	9
594	20250109	094900	124661582	1955	1956	1956	1955	510
595	20250109	094800	123664531	1960	1960	1960	1960	0
596	20250109	094700	123664531	1960	1956	1960	1956	1282
597	20250109	094600	121153039	1956	1960	1960	1956	605
598	20250109	094500	119967259	1955	1957	1957	1955	50
599	20250109	094400	119869489	1962	1962	1962	1962	1
600	20250109	094300	119867527	1962	1958	1962	1954	1673
601	20250109	094200	116592834	1958	1959	1967	1958	7150
602	20250109	094100	102592604	1967	1967	1967	1967	1
603	20250109	094000	102590637	1959	1960	1960	1959	1334
604	20250109	093900	99977329	1968	1968	1968	1968	0
605	20250109	093800	99977329	1968	1963	1968	1960	2101
606	20250109	093700	95857401	1963	1963	1963	1963	5
607	20250109	093600	95847586	1964	1965	1965	1961	6070
608	20250109	093500	83931867	1964	1965	1965	1964	4000
609	20250109	093400	76073819	1968	1968	1968	1965	1020
610	20250109	093300	74068908	1968	1968	1968	1968	25
611	20250109	093200	74019708	1968	1968	1968	1968	75
612	20250109	093100	73872108	1973	1973	1973	1973	659
613	20250109	093000	72571901	1973	1973	1973	1973	957
614	20250109	092900	70683740	1973	1973	1973	1973	100
615	20250109	092800	70486440	1973	1973	1973	1973	1
616	20250109	092700	70484467	1973	1973	1973	1973	0
617	20250109	092600	70484467	1973	1973	1973	1973	26
618	20250109	092500	70433169	1966	1973	1973	1966	3049
619	20250109	092400	64438678	1969	1970	1975	1969	2979
620	20250109	092300	58572551	1970	1971	1971	1970	900
621	20250109	092200	56799524	1979	1979	1979	1979	0
622	20250109	092100	56799524	1979	1970	1979	1970	1255
623	20250109	092000	54326625	1980	1980	1980	1980	0
624	20250109	091900	54326625	1980	1965	1980	1965	722
625	20250109	091800	52907880	1964	1964	1964	1964	0
626	20250109	091700	52907880	1964	1971	1972	1964	8835
627	20250109	091600	35522679	1982	1982	1982	1970	6525
628	20250109	091500	22663699	1973	1974	1974	1973	142
629	20250109	091400	22383413	1983	1983	1983	1983	30
630	20250109	091300	22323923	1975	1976	1976	1975	799
631	20250109	091200	20745824	1984	1976	1984	1976	28
632	20250109	091100	20690488	1976	1976	1976	1975	2079
633	20250109	091000	16582781	1974	1987	1987	1974	601
634	20250109	090900	15396394	1987	1987	1987	1987	1
635	20250109	090800	15394407	1986	1986	1986	1986	2000
636	20250109	090700	11422407	1986	1974	1986	1974	494
637	20250109	090600	10447227	1987	1987	1987	1987	0
638	20250109	090500	10447227	1987	1973	1987	1973	461
639	20250109	090400	9536806	1973	1973	1973	1973	310
640	20250109	090300	8925176	1986	1971	1986	1971	101
641	20250109	090200	8726090	1972	1987	1987	1972	999
642	20250109	090100	6753944	1972	1972	1972	1972	0
643	20250109	090000	6753944	1972	1969	1972	1969	3428