KissMeData/340360/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	211900	696201958	1948	1948	1948	1948	1718
3	20250117	211800	696201958	1948	1948	1948	1948	0
4	20250117	211700	696201958	1948	1948	1948	1948	0
5	20250117	211600	696201958	1948	1948	1948	1948	0
6	20250117	211500	696201958	1948	1948	1948	1948	0
7	20250117	211400	696201958	1948	1948	1948	1948	0
8	20250117	211300	696201958	1948	1948	1948	1948	0
9	20250117	211200	696201958	1948	1948	1948	1948	0
10	20250117	211100	696201958	1948	1948	1948	1948	0
11	20250117	211000	696201958	1948	1948	1948	1948	0
12	20250117	210900	696201958	1948	1948	1948	1948	0
13	20250117	210800	696201958	1948	1948	1948	1948	0
14	20250117	210700	696201958	1948	1948	1948	1948	0
15	20250117	210600	696201958	1948	1948	1948	1948	0
16	20250117	210500	696201958	1948	1948	1948	1948	0
17	20250117	210400	696201958	1948	1948	1948	1948	0
18	20250117	210300	696201958	1948	1948	1948	1948	0
19	20250117	210200	696201958	1948	1948	1948	1948	0
20	20250117	210100	696201958	1948	1948	1948	1948	0
21	20250117	210000	696201958	1948	1948	1948	1948	0
22	20250117	205900	696201958	1948	1948	1948	1948	0
23	20250117	205800	696201958	1948	1948	1948	1948	0
24	20250117	205700	696201958	1948	1948	1948	1948	0
25	20250117	205600	696201958	1948	1948	1948	1948	0
26	20250117	205500	696201958	1948	1948	1948	1948	0
27	20250117	205400	696201958	1948	1948	1948	1948	0
28	20250117	205300	696201958	1948	1948	1948	1948	0
29	20250117	205200	696201958	1948	1948	1948	1948	0
30	20250117	205100	696201958	1948	1948	1948	1948	0
31	20250117	205000	696201958	1948	1948	1948	1948	0
32	20250117	204900	696201958	1948	1948	1948	1948	1718
33	20250117	204800	696201958	1948	1948	1948	1948	0
34	20250117	204700	696201958	1948	1948	1948	1948	0
35	20250117	204600	696201958	1948	1948	1948	1948	0
36	20250117	204500	696201958	1948	1948	1948	1948	0
37	20250117	204400	696201958	1948	1948	1948	1948	0
38	20250117	204300	696201958	1948	1948	1948	1948	0
39	20250117	204200	696201958	1948	1948	1948	1948	0
40	20250117	204100	696201958	1948	1948	1948	1948	0
41	20250117	204000	696201958	1948	1948	1948	1948	0
42	20250117	203900	696201958	1948	1948	1948	1948	0
43	20250117	203800	696201958	1948	1948	1948	1948	0
44	20250117	203700	696201958	1948	1948	1948	1948	0
45	20250117	203600	696201958	1948	1948	1948	1948	0
46	20250117	203500	696201958	1948	1948	1948	1948	0
47	20250117	203400	696201958	1948	1948	1948	1948	0
48	20250117	203300	696201958	1948	1948	1948	1948	0
49	20250117	203200	696201958	1948	1948	1948	1948	0
50	20250117	203100	696201958	1948	1948	1948	1948	0
51	20250117	203000	696201958	1948	1948	1948	1948	0
52	20250117	202900	696201958	1948	1948	1948	1948	0
53	20250117	202800	696201958	1948	1948	1948	1948	0
54	20250117	202700	696201958	1948	1948	1948	1948	0
55	20250117	202600	696201958	1948	1948	1948	1948	0
56	20250117	202500	696201958	1948	1948	1948	1948	0
57	20250117	202400	696201958	1948	1948	1948	1948	0
58	20250117	202300	696201958	1948	1948	1948	1948	0
59	20250117	202200	696201958	1948	1948	1948	1948	0
60	20250117	202100	696201958	1948	1948	1948	1948	0
61	20250117	202000	696201958	1948	1948	1948	1948	0
62	20250117	201900	696201958	1948	1948	1948	1948	1718
63	20250117	201800	696201958	1948	1948	1948	1948	0
64	20250117	201700	696201958	1948	1948	1948	1948	0
65	20250117	201600	696201958	1948	1948	1948	1948	0
66	20250117	201500	696201958	1948	1948	1948	1948	0
67	20250117	201400	696201958	1948	1948	1948	1948	0
68	20250117	201300	696201958	1948	1948	1948	1948	0
69	20250117	201200	696201958	1948	1948	1948	1948	0
70	20250117	201100	696201958	1948	1948	1948	1948	0
71	20250117	201000	696201958	1948	1948	1948	1948	0
72	20250117	200900	696201958	1948	1948	1948	1948	0
73	20250117	200800	696201958	1948	1948	1948	1948	0
74	20250117	200700	696201958	1948	1948	1948	1948	0
75	20250117	200600	696201958	1948	1948	1948	1948	0
76	20250117	200500	696201958	1948	1948	1948	1948	0
77	20250117	200400	696201958	1948	1948	1948	1948	0
78	20250117	200300	696201958	1948	1948	1948	1948	0
79	20250117	200200	696201958	1948	1948	1948	1948	0
80	20250117	200100	696201958	1948	1948	1948	1948	0
81	20250117	200000	696201958	1948	1948	1948	1948	0
82	20250117	195900	696201958	1948	1948	1948	1948	0
83	20250117	195800	696201958	1948	1948	1948	1948	0
84	20250117	195700	696201958	1948	1948	1948	1948	0
85	20250117	195600	696201958	1948	1948	1948	1948	0
86	20250117	195500	696201958	1948	1948	1948	1948	0
87	20250117	195400	696201958	1948	1948	1948	1948	0
88	20250117	195300	696201958	1948	1948	1948	1948	0
89	20250117	195200	696201958	1948	1948	1948	1948	0
90	20250117	195100	696201958	1948	1948	1948	1948	0
91	20250117	195000	696201958	1948	1948	1948	1948	0
92	20250117	194900	696201958	1948	1948	1948	1948	1718
93	20250117	194800	696201958	1948	1948	1948	1948	0
94	20250117	194700	696201958	1948	1948	1948	1948	0
95	20250117	194600	696201958	1948	1948	1948	1948	0
96	20250117	194500	696201958	1948	1948	1948	1948	0
97	20250117	194400	696201958	1948	1948	1948	1948	0
98	20250117	194300	696201958	1948	1948	1948	1948	0
99	20250117	194200	696201958	1948	1948	1948	1948	0
100	20250117	194100	696201958	1948	1948	1948	1948	0
101	20250117	194000	696201958	1948	1948	1948	1948	0
102	20250117	193900	696201958	1948	1948	1948	1948	0
103	20250117	193800	696201958	1948	1948	1948	1948	0
104	20250117	193700	696201958	1948	1948	1948	1948	0
105	20250117	193600	696201958	1948	1948	1948	1948	0
106	20250117	193500	696201958	1948	1948	1948	1948	0
107	20250117	193400	696201958	1948	1948	1948	1948	0
108	20250117	193300	696201958	1948	1948	1948	1948	0
109	20250117	193200	696201958	1948	1948	1948	1948	0
110	20250117	193100	696201958	1948	1948	1948	1948	0
111	20250117	193000	696201958	1948	1948	1948	1948	0
112	20250117	192900	696201958	1948	1948	1948	1948	0
113	20250117	192800	696201958	1948	1948	1948	1948	0
114	20250117	192700	696201958	1948	1948	1948	1948	0
115	20250117	192600	696201958	1948	1948	1948	1948	0
116	20250117	192500	696201958	1948	1948	1948	1948	0
117	20250117	192400	696201958	1948	1948	1948	1948	0
118	20250117	192300	696201958	1948	1948	1948	1948	0
119	20250117	192200	696201958	1948	1948	1948	1948	0
120	20250117	192100	696201958	1948	1948	1948	1948	0
121	20250117	192000	696201958	1948	1948	1948	1948	0
122	20250117	191900	696201958	1948	1948	1948	1948	1718
123	20250117	191800	696201958	1948	1948	1948	1948	0
124	20250117	191700	696201958	1948	1948	1948	1948	0
125	20250117	191600	696201958	1948	1948	1948	1948	0
126	20250117	191500	696201958	1948	1948	1948	1948	0
127	20250117	191400	696201958	1948	1948	1948	1948	0
128	20250117	191300	696201958	1948	1948	1948	1948	0
129	20250117	191200	696201958	1948	1948	1948	1948	0
130	20250117	191100	696201958	1948	1948	1948	1948	0
131	20250117	191000	696201958	1948	1948	1948	1948	0
132	20250117	190900	696201958	1948	1948	1948	1948	0
133	20250117	190800	696201958	1948	1948	1948	1948	0
134	20250117	190700	696201958	1948	1948	1948	1948	0
135	20250117	190600	696201958	1948	1948	1948	1948	0
136	20250117	190500	696201958	1948	1948	1948	1948	0
137	20250117	190400	696201958	1948	1948	1948	1948	0
138	20250117	190300	696201958	1948	1948	1948	1948	0
139	20250117	190200	696201958	1948	1948	1948	1948	0
140	20250117	190100	696201958	1948	1948	1948	1948	0
141	20250117	190000	696201958	1948	1948	1948	1948	0
142	20250117	185900	696201958	1948	1948	1948	1948	0
143	20250117	185800	696201958	1948	1948	1948	1948	0
144	20250117	185700	696201958	1948	1948	1948	1948	0
145	20250117	185600	696201958	1948	1948	1948	1948	0
146	20250117	185500	696201958	1948	1948	1948	1948	0
147	20250117	185400	696201958	1948	1948	1948	1948	0
148	20250117	185300	696201958	1948	1948	1948	1948	0
149	20250117	185200	696201958	1948	1948	1948	1948	0
150	20250117	185100	696201958	1948	1948	1948	1948	0
151	20250117	185000	696201958	1948	1948	1948	1948	0
152	20250117	184900	696201958	1948	1948	1948	1948	1718
153	20250117	184800	696201958	1948	1948	1948	1948	0
154	20250117	184700	696201958	1948	1948	1948	1948	0
155	20250117	184600	696201958	1948	1948	1948	1948	0
156	20250117	184500	696201958	1948	1948	1948	1948	0
157	20250117	184400	696201958	1948	1948	1948	1948	0
158	20250117	184300	696201958	1948	1948	1948	1948	0
159	20250117	184200	696201958	1948	1948	1948	1948	0
160	20250117	184100	696201958	1948	1948	1948	1948	0
161	20250117	184000	696201958	1948	1948	1948	1948	0
162	20250117	183900	696201958	1948	1948	1948	1948	0
163	20250117	183800	696201958	1948	1948	1948	1948	0
164	20250117	183700	696201958	1948	1948	1948	1948	0
165	20250117	183600	696201958	1948	1948	1948	1948	0
166	20250117	183500	696201958	1948	1948	1948	1948	0
167	20250117	183400	696201958	1948	1948	1948	1948	0
168	20250117	183300	696201958	1948	1948	1948	1948	0
169	20250117	183200	696201958	1948	1948	1948	1948	0
170	20250117	183100	696201958	1948	1948	1948	1948	0
171	20250117	183000	696201958	1948	1948	1948	1948	0
172	20250117	182900	696201958	1948	1948	1948	1948	0
173	20250117	182800	696201958	1948	1948	1948	1948	0
174	20250117	182700	696201958	1948	1948	1948	1948	0
175	20250117	182600	696201958	1948	1948	1948	1948	0
176	20250117	182500	696201958	1948	1948	1948	1948	0
177	20250117	182400	696201958	1948	1948	1948	1948	0
178	20250117	182300	696201958	1948	1948	1948	1948	0
179	20250117	182200	696201958	1948	1948	1948	1948	0
180	20250117	182100	696201958	1948	1948	1948	1948	0
181	20250117	182000	696201958	1948	1948	1948	1948	0
182	20250117	181900	696201958	1948	1948	1948	1948	1718
183	20250117	181800	696201958	1948	1948	1948	1948	0
184	20250117	181700	696201958	1948	1948	1948	1948	0
185	20250117	181600	696201958	1948	1948	1948	1948	0
186	20250117	181500	696201958	1948	1948	1948	1948	0
187	20250117	181400	696201958	1948	1948	1948	1948	0
188	20250117	181300	696201958	1948	1948	1948	1948	0
189	20250117	181200	696201958	1948	1948	1948	1948	0
190	20250117	181100	696201958	1948	1948	1948	1948	0
191	20250117	181000	696201958	1948	1948	1948	1948	0
192	20250117	180900	696201958	1948	1948	1948	1948	0
193	20250117	180800	696201958	1948	1948	1948	1948	0
194	20250117	180700	696201958	1948	1948	1948	1948	0
195	20250117	180600	696201958	1948	1948	1948	1948	0
196	20250117	180500	696201958	1948	1948	1948	1948	0
197	20250117	180400	696201958	1948	1948	1948	1948	0
198	20250117	180300	696201958	1948	1948	1948	1948	0
199	20250117	180200	696201958	1948	1948	1948	1948	0
200	20250117	180100	696201958	1948	1948	1948	1948	0
201	20250117	180000	696201958	1948	1948	1948	1948	0
202	20250117	175900	696201958	1948	1948	1948	1948	0
203	20250117	175800	696201958	1948	1948	1948	1948	0
204	20250117	175700	696201958	1948	1948	1948	1948	0
205	20250117	175600	696201958	1948	1948	1948	1948	0
206	20250117	175500	696201958	1948	1948	1948	1948	0
207	20250117	175400	696201958	1948	1948	1948	1948	0
208	20250117	175300	696201958	1948	1948	1948	1948	0
209	20250117	175200	696201958	1948	1948	1948	1948	0
210	20250117	175100	696201958	1948	1948	1948	1948	0
211	20250117	175000	696201958	1948	1948	1948	1948	0
212	20250117	174900	696201958	1948	1948	1948	1948	1718
213	20250117	174800	696201958	1948	1948	1948	1948	0
214	20250117	174700	696201958	1948	1948	1948	1948	0
215	20250117	174600	696201958	1948	1948	1948	1948	0
216	20250117	174500	696201958	1948	1948	1948	1948	0
217	20250117	174400	696201958	1948	1948	1948	1948	0
218	20250117	174300	696201958	1948	1948	1948	1948	0
219	20250117	174200	696201958	1948	1948	1948	1948	0
220	20250117	174100	696201958	1948	1948	1948	1948	0
221	20250117	174000	696201958	1948	1948	1948	1948	0
222	20250117	173900	696201958	1948	1948	1948	1948	0
223	20250117	173800	696201958	1948	1948	1948	1948	0
224	20250117	173700	696201958	1948	1948	1948	1948	0
225	20250117	173600	696201958	1948	1948	1948	1948	0
226	20250117	173500	696201958	1948	1948	1948	1948	0
227	20250117	173400	696201958	1948	1948	1948	1948	0
228	20250117	173300	696201958	1948	1948	1948	1948	0
229	20250117	173200	696201958	1948	1948	1948	1948	0
230	20250117	173100	696201958	1948	1948	1948	1948	0
231	20250117	173000	696201958	1948	1948	1948	1948	0
232	20250117	172900	696201958	1948	1948	1948	1948	0
233	20250117	172800	696201958	1948	1948	1948	1948	0
234	20250117	172700	696201958	1948	1948	1948	1948	0
235	20250117	172600	696201958	1948	1948	1948	1948	0
236	20250117	172500	696201958	1948	1948	1948	1948	0
237	20250117	172400	696201958	1948	1948	1948	1948	0
238	20250117	172300	696201958	1948	1948	1948	1948	0
239	20250117	172200	696201958	1948	1948	1948	1948	0
240	20250117	172100	696201958	1948	1948	1948	1948	0
241	20250117	172000	696201958	1948	1948	1948	1948	0
242	20250117	171900	696201958	1948	1948	1948	1948	1718
243	20250117	171800	696201958	1948	1948	1948	1948	0
244	20250117	171700	696201958	1948	1948	1948	1948	0
245	20250117	171600	696201958	1948	1948	1948	1948	0
246	20250117	171500	696201958	1948	1948	1948	1948	0
247	20250117	171400	696201958	1948	1948	1948	1948	0
248	20250117	171300	696201958	1948	1948	1948	1948	0
249	20250117	171200	696201958	1948	1948	1948	1948	0
250	20250117	171100	696201958	1948	1948	1948	1948	0
251	20250117	171000	696201958	1948	1948	1948	1948	0
252	20250117	170900	696201958	1948	1948	1948	1948	0
253	20250117	170800	696201958	1948	1948	1948	1948	0
254	20250117	170700	696201958	1948	1948	1948	1948	0
255	20250117	170600	696201958	1948	1948	1948	1948	0
256	20250117	170500	696201958	1948	1948	1948	1948	0
257	20250117	170400	696201958	1948	1948	1948	1948	0
258	20250117	170300	696201958	1948	1948	1948	1948	0
259	20250117	170200	696201958	1948	1948	1948	1948	0
260	20250117	170100	696201958	1948	1948	1948	1948	0
261	20250117	170000	696201958	1948	1948	1948	1948	0
262	20250117	165900	696201958	1948	1948	1948	1948	0
263	20250117	165800	696201958	1948	1948	1948	1948	0
264	20250117	165700	696201958	1948	1948	1948	1948	0
265	20250117	165600	696201958	1948	1948	1948	1948	0
266	20250117	165500	696201958	1948	1948	1948	1948	0
267	20250117	165400	696201958	1948	1948	1948	1948	0
268	20250117	165300	696201958	1948	1948	1948	1948	0
269	20250117	165200	696201958	1948	1948	1948	1948	0
270	20250117	165100	696201958	1948	1948	1948	1948	0
271	20250117	165000	696201958	1948	1948	1948	1948	0
272	20250117	164900	696201958	1948	1948	1948	1948	1718
273	20250117	164800	696201958	1948	1948	1948	1948	0
274	20250117	164700	696201958	1948	1948	1948	1948	0
275	20250117	164600	696201958	1948	1948	1948	1948	0
276	20250117	164500	696201958	1948	1948	1948	1948	0
277	20250117	164400	696201958	1948	1948	1948	1948	0
278	20250117	164300	696201958	1948	1948	1948	1948	0
279	20250117	164200	696201958	1948	1948	1948	1948	0
280	20250117	164100	696201958	1948	1948	1948	1948	0
281	20250117	164000	696201958	1948	1948	1948	1948	0
282	20250117	163900	696201958	1948	1948	1948	1948	0
283	20250117	163800	696201958	1948	1948	1948	1948	0
284	20250117	163700	696201958	1948	1948	1948	1948	0
285	20250117	163600	696201958	1948	1948	1948	1948	0
286	20250117	163500	696201958	1948	1948	1948	1948	0
287	20250117	163400	696201958	1948	1948	1948	1948	0
288	20250117	163300	696201958	1948	1948	1948	1948	0
289	20250117	163200	696201958	1948	1948	1948	1948	0
290	20250117	163100	696201958	1948	1948	1948	1948	0
291	20250117	163000	696201958	1948	1948	1948	1948	0
292	20250117	162900	696201958	1948	1948	1948	1948	0
293	20250117	162800	696201958	1948	1948	1948	1948	0
294	20250117	162700	696201958	1948	1948	1948	1948	0
295	20250117	162600	696201958	1948	1948	1948	1948	0
296	20250117	162500	696201958	1948	1948	1948	1948	0
297	20250117	162400	696201958	1948	1948	1948	1948	0
298	20250117	162300	696201958	1948	1948	1948	1948	0
299	20250117	162200	696201958	1948	1948	1948	1948	0
300	20250117	162100	696201958	1948	1948	1948	1948	0
301	20250117	162000	696201958	1948	1948	1948	1948	0
302	20250117	161900	696201958	1948	1948	1948	1948	1718
303	20250117	161800	696201958	1948	1948	1948	1948	0
304	20250117	161700	696201958	1948	1948	1948	1948	0
305	20250117	161600	696201958	1948	1948	1948	1948	0
306	20250117	161500	696201958	1948	1948	1948	1948	0
307	20250117	161400	696201958	1948	1948	1948	1948	0
308	20250117	161300	696201958	1948	1948	1948	1948	0
309	20250117	161200	696201958	1948	1948	1948	1948	0
310	20250117	161100	696201958	1948	1948	1948	1948	0
311	20250117	161000	696201958	1948	1948	1948	1948	0
312	20250117	160900	696201958	1948	1948	1948	1948	0
313	20250117	160800	696201958	1948	1948	1948	1948	0
314	20250117	160700	696201958	1948	1948	1948	1948	0
315	20250117	160600	696201958	1948	1948	1948	1948	0
316	20250117	160500	696201958	1948	1948	1948	1948	0
317	20250117	160400	696201958	1948	1948	1948	1948	0
318	20250117	160300	696201958	1948	1948	1948	1948	0
319	20250117	160200	696201958	1948	1948	1948	1948	0
320	20250117	160100	696201958	1948	1948	1948	1948	0
321	20250117	160000	696201958	1948	1948	1948	1948	0
322	20250117	155900	696201958	1948	1948	1948	1948	0
323	20250117	155800	696201958	1948	1948	1948	1948	0
324	20250117	155700	696201958	1948	1948	1948	1948	0
325	20250117	155600	696201958	1948	1948	1948	1948	0
326	20250117	155500	696201958	1948	1948	1948	1948	0
327	20250117	155400	696201958	1948	1948	1948	1948	0
328	20250117	155300	696201958	1948	1948	1948	1948	0
329	20250117	155200	696201958	1948	1948	1948	1948	0
330	20250117	155100	696201958	1948	1948	1948	1948	0
331	20250117	155000	696201958	1948	1948	1948	1948	0
332	20250117	154900	696201958	1948	1948	1948	1948	1718
333	20250117	154800	696201958	1948	1948	1948	1948	0
334	20250117	154700	696201958	1948	1948	1948	1948	0
335	20250117	154600	696201958	1948	1948	1948	1948	0
336	20250117	154500	696201958	1948	1948	1948	1948	0
337	20250117	154400	696201958	1948	1948	1948	1948	0
338	20250117	154300	696201958	1948	1948	1948	1948	0
339	20250117	154200	696201958	1948	1948	1948	1948	0
340	20250117	154100	696201958	1948	1948	1948	1948	0
341	20250117	154000	696201958	1948	1948	1948	1948	0
342	20250117	153900	696201958	1948	1948	1948	1948	0
343	20250117	153800	696201958	1948	1948	1948	1948	0
344	20250117	153700	696201958	1948	1948	1948	1948	0
345	20250117	153600	696201958	1948	1948	1948	1948	0
346	20250117	153500	696201958	1948	1948	1948	1948	0
347	20250117	153400	696201958	1948	1948	1948	1948	0
348	20250117	153300	696201958	1948	1948	1948	1948	0
349	20250117	153200	696201958	1948	1948	1948	1948	0
350	20250117	153100	696201958	1948	1948	1948	1948	0
351	20250117	153000	696201958	1948	1948	1948	1948	1718
352	20250117	152900	692855294	1948	1948	1948	1948	0
353	20250117	152800	692855294	1948	1948	1948	1948	0
354	20250117	152700	692855294	1948	1948	1948	1948	0
355	20250117	152600	692855294	1948	1948	1948	1948	0
356	20250117	152500	692855294	1948	1948	1948	1948	0
357	20250117	152400	692855294	1948	1948	1948	1948	0
358	20250117	152300	692855294	1948	1948	1948	1948	0
359	20250117	152200	692855294	1948	1948	1948	1948	0
360	20250117	152100	692855294	1948	1948	1948	1948	0
361	20250117	152000	692855294	1948	1948	1948	1948	0
362	20250117	151900	692855294	1948	1949	1954	1948	1983
363	20250117	151800	688992385	1949	1949	1955	1949	161
364	20250117	151700	688678590	1955	1955	1955	1955	42
365	20250117	151600	688596480	1955	1952	1955	1952	1110
366	20250117	151500	686427385	1952	1951	1952	1951	178
367	20250117	151400	686080089	1951	1948	1951	1948	1001
368	20250117	151300	684130138	1951	1948	1951	1948	5867
369	20250117	151200	672701060	1951	1948	1951	1948	1026
370	20250117	151100	670702364	1948	1948	1952	1948	1118
371	20250117	151000	668524492	1952	1952	1952	1952	1000
372	20250117	150900	666572492	1954	1947	1955	1947	1005
373	20250117	150800	664615719	1957	1956	1957	1956	2
374	20250117	150700	664611806	1957	1956	1957	1956	2
375	20250117	150600	664607893	1958	1951	1958	1951	1031
376	20250117	150500	662595966	1952	1952	1952	1952	0
377	20250117	150400	662595966	1952	1952	1952	1952	2
378	20250117	150300	662592062	1952	1952	1952	1952	3
379	20250117	150200	662586206	1950	1950	1950	1950	0
380	20250117	150100	662586206	1950	1940	1951	1940	3330
381	20250117	150000	656112039	1959	1962	1964	1939	7086
382	20250117	145900	642342164	1963	1946	1963	1946	13902
383	20250117	145800	615155352	1946	1943	1946	1943	3000
384	20250117	145700	609322718	1943	1937	1943	1936	1061
385	20250117	145600	607267980	1943	1943	1943	1943	0
386	20250117	145500	607267980	1943	1944	1944	1943	2
387	20250117	145400	607264093	1944	1944	1944	1936	6002
388	20250117	145300	595635805	1944	1943	1944	1943	191
389	20250117	145200	595264691	1944	1944	1944	1944	309
390	20250117	145100	594663995	1944	1943	1944	1943	681
391	20250117	145000	593340811	1944	1944	1944	1944	0
392	20250117	144900	593340811	1944	1944	1944	1944	83
393	20250117	144800	593179459	1944	1940	1944	1937	1616
394	20250117	144700	590046736	1938	1940	1940	1938	400
395	20250117	144600	589271336	1940	1940	1940	1940	127
396	20250117	144500	589024956	1946	1946	1946	1946	43
397	20250117	144400	588941278	1946	1946	1946	1946	30
398	20250117	144300	588882898	1947	1947	1947	1947	0
399	20250117	144200	588882898	1947	1945	1947	1945	10
400	20250117	144100	588863446	1947	1941	1947	1938	5205
401	20250117	144000	578770201	1955	1955	1955	1955	0
402	20250117	143900	578770201	1955	1955	1955	1955	0
403	20250117	143800	578770201	1955	1958	1958	1937	1326
404	20250117	143700	576197301	1938	1959	1959	1938	508
405	20250117	143600	575206497	1959	1942	1959	1942	1202
406	20250117	143500	572870879	1933	1939	1943	1933	10012
407	20250117	143400	553505684	1935	1940	1940	1935	3928
408	20250117	143300	545896674	1944	1946	1946	1940	6231
409	20250117	143200	533803872	1946	1946	1951	1945	2442
410	20250117	143100	529052061	1949	1960	1960	1947	3217
411	20250117	143000	522786055	1950	1950	1961	1950	2246
412	20250117	142900	518406322	1950	1950	1961	1949	1262
413	20250117	142800	515946512	1955	1961	1961	1955	140
414	20250117	142700	515672800	1955	1955	1955	1955	2862
415	20250117	142600	510077590	1950	1955	1955	1950	117
416	20250117	142500	509849430	1961	1961	1961	1950	1018
417	20250117	142400	507853330	1962	1949	1962	1949	1001
418	20250117	142300	505902368	1962	1962	1962	1962	0
419	20250117	142200	505902368	1962	1962	1962	1962	0
420	20250117	142100	505902368	1962	1962	1962	1962	0
421	20250117	142000	505902368	1962	1962	1962	1962	127
422	20250117	141900	505653194	1962	1962	1962	1962	0
423	20250117	141800	505653194	1962	1962	1962	1962	17
424	20250117	141700	505619840	1962	1961	1962	1961	2217
425	20250117	141600	501272302	1961	1957	1961	1957	3003
426	20250117	141500	495392159	1957	1952	1957	1950	3355
427	20250117	141400	488840379	1957	1957	1957	1957	1
428	20250117	141300	488838422	1953	1953	1953	1953	1
429	20250117	141200	488836469	1952	1952	1952	1952	0
430	20250117	141100	488836469	1952	1957	1957	1952	413
431	20250117	141000	488029304	1957	1957	1957	1957	458
432	20250117	140900	487132998	1957	1955	1957	1955	34
433	20250117	140800	487066526	1955	1955	1955	1955	2
434	20250117	140700	487062616	1955	1953	1955	1953	1367
435	20250117	140600	484391421	1953	1953	1953	1953	3
436	20250117	140500	484385562	1944	1952	1952	1944	18981
437	20250117	140400	447435340	1953	1954	1954	1953	236
438	20250117	140300	446974206	1954	1951	1954	1950	7259
439	20250117	140200	432819049	1951	1951	1951	1951	3
440	20250117	140100	432813196	1954	1950	1954	1950	113
441	20250117	140000	432592842	1951	1954	1954	1951	1741
442	20250117	135900	429194051	1953	1957	1957	1953	3819
443	20250117	135800	421725686	1964	1964	1964	1964	0
444	20250117	135700	421725686	1964	1964	1964	1964	0
445	20250117	135600	421725686	1964	1964	1964	1964	58
446	20250117	135500	421611774	1956	1956	1956	1956	0
447	20250117	135400	421611774	1956	1956	1956	1956	1976
448	20250117	135300	417746718	1964	1964	1964	1964	0
449	20250117	135200	417746718	1964	1964	1964	1964	0
450	20250117	135100	417746718	1964	1964	1964	1964	0
451	20250117	135000	417746718	1964	1964	1964	1964	0
452	20250117	134900	417746718	1964	1964	1964	1964	0
453	20250117	134800	417746718	1964	1964	1964	1964	0
454	20250117	134700	417746718	1964	1964	1964	1964	0
455	20250117	134600	417746718	1964	1964	1964	1964	12
456	20250117	134500	417723150	1964	1964	1964	1964	1
457	20250117	134400	417721186	1960	1960	1960	1960	609
458	20250117	134300	416527546	1964	1964	1964	1964	0
459	20250117	134200	416527546	1964	1964	1964	1964	0
460	20250117	134100	416527546	1964	1955	1964	1955	202
461	20250117	134000	416132618	1964	1964	1964	1964	0
462	20250117	133900	416132618	1964	1964	1964	1964	0
463	20250117	133800	416132618	1964	1955	1964	1955	701
464	20250117	133700	414762154	1964	1957	1964	1955	792
465	20250117	133600	413213447	1969	1969	1969	1969	0
466	20250117	133500	413213447	1969	1969	1969	1969	0
467	20250117	133400	413213447	1969	1968	1969	1968	1501
468	20250117	133300	410259478	1969	1964	1969	1957	7466
469	20250117	133200	395580192	1964	1964	1964	1964	1
470	20250117	133100	395578228	1957	1958	1959	1954	3708
471	20250117	133000	388323916	1964	1964	1964	1964	0
472	20250117	132900	388323916	1964	1964	1964	1964	0
473	20250117	132800	388323916	1964	1964	1964	1964	21
474	20250117	132700	388282672	1959	1959	1959	1959	0
475	20250117	132600	388282672	1959	1959	1959	1959	20
476	20250117	132500	388243492	1960	1960	1960	1960	20
477	20250117	132400	388204292	1967	1967	1967	1967	0
478	20250117	132300	388204292	1967	1967	1967	1967	0
479	20250117	132200	388204292	1967	1967	1967	1967	1
480	20250117	132100	388202325	1967	1967	1967	1967	1
481	20250117	132000	388200358	1954	1960	1960	1954	10246
482	20250117	131900	368157538	1968	1968	1968	1968	0
483	20250117	131800	368157538	1968	1968	1968	1968	0
484	20250117	131700	368157538	1968	1961	1968	1959	1327
485	20250117	131600	365556922	1968	1968	1968	1968	1
486	20250117	131500	365554954	1969	1969	1969	1969	0
487	20250117	131400	365554954	1969	1969	1969	1969	0
488	20250117	131300	365554954	1969	1969	1969	1969	0
489	20250117	131200	365554954	1969	1969	1969	1969	0
490	20250117	131100	365554954	1969	1967	1969	1967	500
491	20250117	131000	364570975	1968	1968	1968	1968	0
492	20250117	130900	364570975	1968	1965	1968	1965	5
493	20250117	130800	364561138	1960	1960	1960	1960	0
494	20250117	130700	364561138	1960	1960	1960	1960	0
495	20250117	130600	364561138	1960	1960	1960	1960	0
496	20250117	130500	364561138	1960	1960	1960	1960	0
497	20250117	130400	364561138	1960	1960	1960	1960	50
498	20250117	130300	364463138	1969	1969	1969	1969	0
499	20250117	130200	364463138	1969	1969	1969	1969	0
500	20250117	130100	364463138	1969	1969	1969	1969	0
501	20250117	130000	364463138	1969	1969	1969	1969	0
502	20250117	125900	364463138	1969	1969	1969	1969	0
503	20250117	125800	364463138	1969	1969	1969	1969	1
504	20250117	125700	364461169	1960	1962	1962	1960	4000
505	20250117	125600	356617671	1962	1969	1969	1962	117
506	20250117	125500	356387911	1969	1969	1969	1969	0
507	20250117	125400	356387911	1969	1969	1969	1969	20
508	20250117	125300	356348531	1969	1969	1969	1969	2539
509	20250117	125200	351349240	1969	1969	1969	1969	0
510	20250117	125100	351349240	1969	1969	1969	1969	255
511	20250117	125000	350847145	1969	1969	1969	1969	1
512	20250117	124900	350845176	1964	1964	1964	1964	0
513	20250117	124800	350845176	1964	1964	1964	1964	400
514	20250117	124700	350059576	1963	1963	1963	1963	0
515	20250117	124600	350059576	1963	1963	1963	1963	0
516	20250117	124500	350059576	1963	1963	1963	1963	0
517	20250117	124400	350059576	1963	1972	1972	1963	2000
518	20250117	124300	346133549	1973	1973	1973	1973	0
519	20250117	124200	346133549	1973	1973	1973	1973	0
520	20250117	124100	346133549	1973	1973	1973	1973	200
521	20250117	124000	345738949	1976	1976	1976	1976	10
522	20250117	123900	345719189	1963	1963	1963	1963	0
523	20250117	123800	345719189	1963	1963	1963	1963	0
524	20250117	123700	345719189	1963	1963	1963	1963	1
525	20250117	123600	345717226	1978	1978	1978	1978	0
526	20250117	123500	345717226	1978	1978	1978	1978	0
527	20250117	123400	345717226	1978	1978	1978	1978	0
528	20250117	123300	345717226	1978	1978	1978	1978	0
529	20250117	123200	345717226	1978	1963	1978	1963	121
530	20250117	123100	345479688	1980	1980	1980	1980	0
531	20250117	123000	345479688	1980	1979	1980	1979	2
532	20250117	122900	345475729	1979	1962	1979	1962	106
533	20250117	122800	345267740	1962	1962	1962	1962	20
534	20250117	122700	345228500	1962	1967	1967	1962	10041
535	20250117	122600	325512701	1967	1969	1969	1967	954
536	20250117	122500	323636057	1974	1974	1974	1974	0
537	20250117	122400	323636057	1974	1974	1974	1974	1
538	20250117	122300	323634083	1969	1972	1972	1969	1150
539	20250117	122200	321368826	1973	1974	1974	1973	338
540	20250117	122100	320701645	1974	1974	1974	1974	0
541	20250117	122000	320701645	1974	1974	1974	1974	0
542	20250117	121900	320701645	1974	1974	1974	1974	0
543	20250117	121800	320701645	1974	1975	1975	1974	250
544	20250117	121700	320207920	1975	1976	1976	1975	88
545	20250117	121600	320034070	1976	1976	1976	1976	109
546	20250117	121500	319818686	1980	1980	1980	1980	0
547	20250117	121400	319818686	1980	1980	1980	1980	1
548	20250117	121300	319816706	1980	1980	1980	1980	0
549	20250117	121200	319816706	1980	1980	1980	1980	0
550	20250117	121100	319816706	1980	1980	1980	1980	0
551	20250117	121000	319816706	1980	1980	1980	1980	0
552	20250117	120900	319816706	1980	1980	1980	1980	0
553	20250117	120800	319816706	1980	1980	1980	1980	0
554	20250117	120700	319816706	1980	1980	1980	1980	0
555	20250117	120600	319816706	1980	1980	1980	1980	100
556	20250117	120500	319618706	1980	1980	1980	1980	0
557	20250117	120400	319618706	1980	1980	1980	1980	0
558	20250117	120300	319618706	1980	1980	1980	1980	0
559	20250117	120200	319618706	1980	1980	1980	1980	0
560	20250117	120100	319618706	1980	1980	1980	1980	0
561	20250117	120000	319618706	1980	1980	1980	1980	0
562	20250117	115900	319618706	1980	1980	1980	1980	0
563	20250117	115800	319618706	1980	1978	1980	1977	52
564	20250117	115700	319515849	1978	1978	1978	1978	2
565	20250117	115600	319511893	1972	1972	1972	1972	60
566	20250117	115500	319393573	1972	1973	1973	1972	1474
567	20250117	115400	316485450	1973	1973	1973	1973	183
568	20250117	115300	316124391	1978	1978	1978	1978	0
569	20250117	115200	316124391	1978	1978	1978	1978	0
570	20250117	115100	316124391	1978	1978	1978	1978	20
571	20250117	115000	316084831	1978	1978	1978	1978	0
572	20250117	114900	316084831	1978	1978	1978	1978	0
573	20250117	114800	316084831	1978	1978	1978	1978	0
574	20250117	114700	316084831	1978	1978	1978	1978	0
575	20250117	114600	316084831	1978	1980	1980	1978	191
576	20250117	114500	315707031	1980	1980	1980	1980	0
577	20250117	114400	315707031	1980	1980	1980	1980	128
578	20250117	114300	315453591	1978	1978	1978	1978	17401
579	20250117	114200	281034413	1978	1978	1978	1978	0
580	20250117	114100	281034413	1978	1978	1978	1978	0
581	20250117	114000	281034413	1978	1978	1978	1978	1311
582	20250117	113900	278441255	1981	1981	1981	1981	1000
583	20250117	113800	276460255	1981	1981	1981	1981	1
584	20250117	113700	276458274	1980	1980	1981	1979	4204
585	20250117	113600	268135400	1984	1972	1984	1972	118
586	20250117	113500	267901504	1984	1984	1984	1984	0
587	20250117	113400	267901504	1984	1984	1984	1984	0
588	20250117	113300	267901504	1984	1984	1984	1984	0
589	20250117	113200	267901504	1984	1984	1984	1984	0
590	20250117	113100	267901504	1984	1984	1984	1984	0
591	20250117	113000	267901504	1984	1984	1984	1984	0
592	20250117	112900	267901504	1984	1984	1984	1984	0
593	20250117	112800	267901504	1984	1980	1984	1980	368
594	20250117	112700	267172860	1985	1985	1985	1985	0
595	20250117	112600	267172860	1985	1985	1985	1985	0
596	20250117	112500	267172860	1985	1985	1985	1985	0
597	20250117	112400	267172860	1985	1985	1985	1985	0
598	20250117	112300	267172860	1985	1985	1985	1985	1
599	20250117	112200	267170875	1985	1967	1985	1967	5758
600	20250117	112100	255758101	1977	1977	1977	1977	0
601	20250117	112000	255758101	1977	1974	1977	1974	21672
602	20250117	111900	212966306	1973	1973	1973	1973	345
603	20250117	111800	212285621	1971	1971	1971	1971	0
604	20250117	111700	212285621	1971	1971	1971	1971	0
605	20250117	111600	212285621	1971	1971	1971	1971	2
606	20250117	111500	212281679	1973	1972	1973	1967	1303
607	20250117	111400	209717008	1967	1967	1967	1967	390
608	20250117	111300	208949878	1963	1967	1967	1963	328
609	20250117	111200	208305882	1974	1974	1974	1974	0
610	20250117	111100	208305882	1974	1974	1974	1974	0
611	20250117	111000	208305882	1974	1974	1974	1974	0
612	20250117	110900	208305882	1974	1963	1974	1963	692
613	20250117	110800	206947222	1964	1966	1966	1964	1493
614	20250117	110700	204013191	1976	1976	1976	1976	0
615	20250117	110600	204013191	1976	1976	1976	1976	0
616	20250117	110500	204013191	1976	1976	1976	1976	1
617	20250117	110400	204011215	1966	1966	1966	1966	32
618	20250117	110300	203948303	1978	1978	1978	1978	0
619	20250117	110200	203948303	1978	1978	1978	1978	0
620	20250117	110100	203948303	1978	1978	1978	1978	0
621	20250117	110000	203948303	1978	1978	1978	1978	0
622	20250117	105900	203948303	1978	1978	1978	1978	0
623	20250117	105800	203948303	1978	1978	1978	1978	0
624	20250117	105700	203948303	1978	1978	1978	1978	1
625	20250117	105600	203946325	1965	1979	1979	1965	678
626	20250117	105500	202606853	1966	1966	1966	1966	230
627	20250117	105400	202154673	1977	1977	1977	1977	285
628	20250117	105300	201591228	1977	1977	1977	1977	1
629	20250117	105200	201589251	1977	1969	1977	1965	4703
630	20250117	105100	192333167	1981	1981	1981	1981	0
631	20250117	105000	192333167	1981	1981	1981	1981	0
632	20250117	104900	192333167	1981	1981	1981	1981	0
633	20250117	104800	192333167	1981	1981	1981	1981	0
634	20250117	104700	192333167	1981	1981	1981	1981	0
635	20250117	104600	192333167	1981	1981	1981	1981	3
636	20250117	104500	192327224	1969	1969	1969	1969	0
637	20250117	104400	192327224	1969	1969	1969	1969	0
638	20250117	104300	192327224	1969	1969	1969	1969	10
639	20250117	104200	192307534	1982	1982	1982	1982	4788
640	20250117	104100	182817718	1967	1967	1967	1967	12
641	20250117	104000	182794114	1981	1981	1981	1981	20
642	20250117	103900	182754494	1982	1982	1982	1982	0
643	20250117	103800	182754494	1982	1982	1982	1982	0
644	20250117	103700	182754494	1982	1982	1982	1982	0
645	20250117	103600	182754494	1982	1982	1982	1982	0
646	20250117	103500	182754494	1982	1966	1982	1966	1004
647	20250117	103400	180780588	1967	1967	1967	1967	468
648	20250117	103300	179860032	1984	1984	1984	1984	0
649	20250117	103200	179860032	1984	1984	1984	1984	0
650	20250117	103100	179860032	1984	1984	1984	1984	0
651	20250117	103000	179860032	1984	1984	1984	1984	0
652	20250117	102900	179860032	1984	1977	1984	1977	3192
653	20250117	102800	173542175	1977	1976	1977	1976	2394
654	20250117	102700	168810833	1976	1976	1976	1976	2
655	20250117	102600	168806881	1977	1977	1977	1977	0
656	20250117	102500	168806881	1977	1976	1977	1975	1700
657	20250117	102400	165447786	1977	1969	1978	1967	2106
658	20250117	102300	161295491	1969	1971	1971	1968	19025
659	20250117	102200	123834360	1971	1980	1980	1971	1655
660	20250117	102100	120571163	1980	1980	1980	1980	0
661	20250117	102000	120571163	1980	1980	1980	1980	1488
662	20250117	101900	117624923	1987	1987	1987	1987	770
663	20250117	101800	116094933	1987	1986	1987	1986	800
664	20250117	101700	114505823	1986	1978	1986	1978	5377
665	20250117	101600	103860856	1979	1979	1979	1979	0
666	20250117	101500	103860856	1979	1979	1979	1979	0
667	20250117	101400	103860856	1979	1979	1979	1979	1
668	20250117	101300	103858877	1969	1969	1969	1969	137
669	20250117	101200	103589124	1979	1979	1979	1979	0
670	20250117	101100	103589124	1979	1979	1979	1979	13
671	20250117	101000	103563397	1980	1980	1980	1980	0
672	20250117	100900	103563397	1980	1980	1980	1980	1
673	20250117	100800	103561417	1980	1980	1980	1980	101
674	20250117	100700	103361437	1980	1980	1980	1980	0
675	20250117	100600	103361437	1980	1980	1980	1980	25
676	20250117	100500	103311937	1980	1980	1980	1980	20
677	20250117	100400	103272337	1980	1980	1980	1980	0
678	20250117	100300	103272337	1980	1970	1980	1968	2425
679	20250117	100200	98498888	1970	1975	1975	1970	3800
680	20250117	100100	91010127	1980	1976	1980	1976	1278
681	20250117	100000	88484795	1980	1980	1980	1980	9
682	20250117	095900	88466975	1980	1980	1980	1980	10
683	20250117	095800	88447175	1977	1980	1980	1977	939
684	20250117	095700	86588894	1988	1988	1988	1988	0
685	20250117	095600	86588894	1988	1988	1988	1988	1
686	20250117	095500	86586906	1983	1983	1983	1983	0
687	20250117	095400	86586906	1983	1983	1983	1983	56
688	20250117	095300	86475858	1983	1983	1988	1983	520
689	20250117	095200	85442698	1988	1988	1988	1988	20
690	20250117	095100	85402938	1989	1989	1989	1989	100
691	20250117	095000	85204038	1989	1989	1989	1989	10
692	20250117	094900	85184148	1989	1989	1989	1989	0
693	20250117	094800	85184148	1989	1989	1989	1989	1
694	20250117	094700	85182159	1989	1989	1989	1989	3
695	20250117	094600	85176192	1989	1989	1989	1989	3
696	20250117	094500	85170225	1979	1979	1979	1979	105
697	20250117	094400	84962430	1989	1989	1989	1989	0
698	20250117	094300	84962430	1989	1979	1989	1979	6
699	20250117	094200	84950546	1989	1989	1989	1989	0
700	20250117	094100	84950546	1989	1988	1989	1988	90
701	20250117	094000	84771616	1988	1987	1988	1987	5030
702	20250117	093900	74771986	1988	1988	1988	1988	0
703	20250117	093800	74771986	1988	1988	1988	1988	0
704	20250117	093700	74771986	1988	1988	1988	1988	0
705	20250117	093600	74771986	1988	1989	1989	1988	127
706	20250117	093500	74519509	1979	1979	1979	1979	2006
707	20250117	093400	70549635	1989	1989	1989	1989	92
708	20250117	093300	70366647	1980	1980	1980	1980	2
709	20250117	093200	70362687	1982	1986	1989	1982	7764
710	20250117	093100	54953450	1985	1983	1986	1982	223
711	20250117	093000	54511156	1986	1986	1986	1986	1
712	20250117	092900	54509170	1982	1982	1982	1982	1
713	20250117	092800	54507188	1985	1985	1985	1985	101
714	20250117	092700	54306703	1987	1989	1989	1987	2691
715	20250117	092600	48958121	1989	1987	1989	1987	1402
716	20250117	092500	46172007	1987	1986	1987	1982	218
717	20250117	092400	45739643	1986	1986	1986	1986	0
718	20250117	092300	45739643	1986	1977	1987	1977	5526
719	20250117	092200	34802358	1971	1971	1971	1971	1471
720	20250117	092100	31903017	1977	1977	1977	1977	1
721	20250117	092000	31901040	1971	1971	1971	1971	10
722	20250117	091900	31881330	1977	1977	1977	1977	0
723	20250117	091800	31881330	1977	1976	1977	1976	459
724	20250117	091700	30973894	1970	1971	1971	1970	2000
725	20250117	091600	27033674	1977	1977	1977	1977	0
726	20250117	091500	27033674	1977	1977	1977	1977	0
727	20250117	091400	27033674	1977	1977	1977	1977	0
728	20250117	091300	27033674	1977	1971	1977	1970	1680
729	20250117	091200	23723869	1971	1972	1972	1971	2605
730	20250117	091100	18589396	1978	1978	1978	1978	0
731	20250117	091000	18589396	1978	1978	1978	1978	0
732	20250117	090900	18589396	1978	1978	1978	1978	0
733	20250117	090800	18589396	1978	1968	1978	1968	98
734	20250117	090700	18396506	1974	1974	1974	1974	0
735	20250117	090600	18396506	1974	1968	1974	1968	4
736	20250117	090500	18388628	1974	1974	1974	1974	10
737	20250117	090400	18368888	1978	1974	1978	1958	7864
738	20250117	090300	2895891	1974	1974	1974	1974	10
739	20250117	090200	2876151	1970	1970	1970	1970	1384
740	20250117	090100	149671	1970	1970	1970	1970	1
741	20250117	090000	147701	1969	1970	1970	1969	75