KissMeData/180400/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203300	1954326553	1994	1994	1994	1994	6126
3	20250107	203200	1954326553	1994	1994	1994	1994	0
4	20250107	203100	1954326553	1994	1994	1994	1994	0
5	20250107	203000	1954326553	1994	1994	1994	1994	0
6	20250107	202900	1954326553	1994	1994	1994	1994	0
7	20250107	202800	1954326553	1994	1994	1994	1994	0
8	20250107	202700	1954326553	1994	1994	1994	1994	0
9	20250107	202600	1954326553	1994	1994	1994	1994	0
10	20250107	202500	1954326553	1994	1994	1994	1994	0
11	20250107	202400	1954326553	1994	1994	1994	1994	0
12	20250107	202300	1954326553	1994	1994	1994	1994	0
13	20250107	202200	1954326553	1994	1994	1994	1994	0
14	20250107	202100	1954326553	1994	1994	1994	1994	0
15	20250107	202000	1954326553	1994	1994	1994	1994	0
16	20250107	201900	1954326553	1994	1994	1994	1994	0
17	20250107	201800	1954326553	1994	1994	1994	1994	0
18	20250107	201700	1954326553	1994	1994	1994	1994	0
19	20250107	201600	1954326553	1994	1994	1994	1994	0
20	20250107	201500	1954326553	1994	1994	1994	1994	0
21	20250107	201400	1954326553	1994	1994	1994	1994	0
22	20250107	201300	1954326553	1994	1994	1994	1994	0
23	20250107	201200	1954326553	1994	1994	1994	1994	0
24	20250107	201100	1954326553	1994	1994	1994	1994	0
25	20250107	201000	1954326553	1994	1994	1994	1994	0
26	20250107	200900	1954326553	1994	1994	1994	1994	0
27	20250107	200800	1954326553	1994	1994	1994	1994	0
28	20250107	200700	1954326553	1994	1994	1994	1994	0
29	20250107	200600	1954326553	1994	1994	1994	1994	0
30	20250107	200500	1954326553	1994	1994	1994	1994	0
31	20250107	200400	1954326553	1994	1994	1994	1994	0
32	20250107	200300	1954326553	1994	1994	1994	1994	6126
33	20250107	200200	1954326553	1994	1994	1994	1994	0
34	20250107	200100	1954326553	1994	1994	1994	1994	0
35	20250107	200000	1954326553	1994	1994	1994	1994	0
36	20250107	195900	1954326553	1994	1994	1994	1994	0
37	20250107	195800	1954326553	1994	1994	1994	1994	0
38	20250107	195700	1954326553	1994	1994	1994	1994	0
39	20250107	195600	1954326553	1994	1994	1994	1994	0
40	20250107	195500	1954326553	1994	1994	1994	1994	0
41	20250107	195400	1954326553	1994	1994	1994	1994	0
42	20250107	195300	1954326553	1994	1994	1994	1994	0
43	20250107	195200	1954326553	1994	1994	1994	1994	0
44	20250107	195100	1954326553	1994	1994	1994	1994	0
45	20250107	195000	1954326553	1994	1994	1994	1994	0
46	20250107	194900	1954326553	1994	1994	1994	1994	0
47	20250107	194800	1954326553	1994	1994	1994	1994	0
48	20250107	194700	1954326553	1994	1994	1994	1994	0
49	20250107	194600	1954326553	1994	1994	1994	1994	0
50	20250107	194500	1954326553	1994	1994	1994	1994	0
51	20250107	194400	1954326553	1994	1994	1994	1994	0
52	20250107	194300	1954326553	1994	1994	1994	1994	0
53	20250107	194200	1954326553	1994	1994	1994	1994	0
54	20250107	194100	1954326553	1994	1994	1994	1994	0
55	20250107	194000	1954326553	1994	1994	1994	1994	0
56	20250107	193900	1954326553	1994	1994	1994	1994	0
57	20250107	193800	1954326553	1994	1994	1994	1994	0
58	20250107	193700	1954326553	1994	1994	1994	1994	0
59	20250107	193600	1954326553	1994	1994	1994	1994	0
60	20250107	193500	1954326553	1994	1994	1994	1994	0
61	20250107	193400	1954326553	1994	1994	1994	1994	0
62	20250107	193300	1954326553	1994	1994	1994	1994	6126
63	20250107	193200	1954326553	1994	1994	1994	1994	0
64	20250107	193100	1954326553	1994	1994	1994	1994	0
65	20250107	193000	1954326553	1994	1994	1994	1994	0
66	20250107	192900	1954326553	1994	1994	1994	1994	0
67	20250107	192800	1954326553	1994	1994	1994	1994	0
68	20250107	192700	1954326553	1994	1994	1994	1994	0
69	20250107	192600	1954326553	1994	1994	1994	1994	0
70	20250107	192500	1954326553	1994	1994	1994	1994	0
71	20250107	192400	1954326553	1994	1994	1994	1994	0
72	20250107	192300	1954326553	1994	1994	1994	1994	0
73	20250107	192200	1954326553	1994	1994	1994	1994	0
74	20250107	192100	1954326553	1994	1994	1994	1994	0
75	20250107	192000	1954326553	1994	1994	1994	1994	0
76	20250107	191900	1954326553	1994	1994	1994	1994	0
77	20250107	191800	1954326553	1994	1994	1994	1994	0
78	20250107	191700	1954326553	1994	1994	1994	1994	0
79	20250107	191600	1954326553	1994	1994	1994	1994	0
80	20250107	191500	1954326553	1994	1994	1994	1994	0
81	20250107	191400	1954326553	1994	1994	1994	1994	0
82	20250107	191300	1954326553	1994	1994	1994	1994	0
83	20250107	191200	1954326553	1994	1994	1994	1994	0
84	20250107	191100	1954326553	1994	1994	1994	1994	0
85	20250107	191000	1954326553	1994	1994	1994	1994	0
86	20250107	190900	1954326553	1994	1994	1994	1994	0
87	20250107	190800	1954326553	1994	1994	1994	1994	0
88	20250107	190700	1954326553	1994	1994	1994	1994	0
89	20250107	190600	1954326553	1994	1994	1994	1994	0
90	20250107	190500	1954326553	1994	1994	1994	1994	0
91	20250107	190400	1954326553	1994	1994	1994	1994	0
92	20250107	190300	1954326553	1994	1994	1994	1994	6126
93	20250107	190200	1954326553	1994	1994	1994	1994	0
94	20250107	190100	1954326553	1994	1994	1994	1994	0
95	20250107	190000	1954326553	1994	1994	1994	1994	0
96	20250107	185900	1954326553	1994	1994	1994	1994	0
97	20250107	185800	1954326553	1994	1994	1994	1994	0
98	20250107	185700	1954326553	1994	1994	1994	1994	0
99	20250107	185600	1954326553	1994	1994	1994	1994	0
100	20250107	185500	1954326553	1994	1994	1994	1994	0
101	20250107	185400	1954326553	1994	1994	1994	1994	0
102	20250107	185300	1954326553	1994	1994	1994	1994	0
103	20250107	185200	1954326553	1994	1994	1994	1994	0
104	20250107	185100	1954326553	1994	1994	1994	1994	0
105	20250107	185000	1954326553	1994	1994	1994	1994	0
106	20250107	184900	1954326553	1994	1994	1994	1994	0
107	20250107	184800	1954326553	1994	1994	1994	1994	0
108	20250107	184700	1954326553	1994	1994	1994	1994	0
109	20250107	184600	1954326553	1994	1994	1994	1994	0
110	20250107	184500	1954326553	1994	1994	1994	1994	0
111	20250107	184400	1954326553	1994	1994	1994	1994	0
112	20250107	184300	1954326553	1994	1994	1994	1994	0
113	20250107	184200	1954326553	1994	1994	1994	1994	0
114	20250107	184100	1954326553	1994	1994	1994	1994	0
115	20250107	184000	1954326553	1994	1994	1994	1994	0
116	20250107	183900	1954326553	1994	1994	1994	1994	0
117	20250107	183800	1954326553	1994	1994	1994	1994	0
118	20250107	183700	1954326553	1994	1994	1994	1994	0
119	20250107	183600	1954326553	1994	1994	1994	1994	0
120	20250107	183500	1954326553	1994	1994	1994	1994	0
121	20250107	183400	1954326553	1994	1994	1994	1994	0
122	20250107	183300	1954326553	1994	1994	1994	1994	6126
123	20250107	183200	1954326553	1994	1994	1994	1994	0
124	20250107	183100	1954326553	1994	1994	1994	1994	0
125	20250107	183000	1954326553	1994	1994	1994	1994	0
126	20250107	182900	1954326553	1994	1994	1994	1994	0
127	20250107	182800	1954326553	1994	1994	1994	1994	0
128	20250107	182700	1954326553	1994	1994	1994	1994	0
129	20250107	182600	1954326553	1994	1994	1994	1994	0
130	20250107	182500	1954326553	1994	1994	1994	1994	0
131	20250107	182400	1954326553	1994	1994	1994	1994	0
132	20250107	182300	1954326553	1994	1994	1994	1994	0
133	20250107	182200	1954326553	1994	1994	1994	1994	0
134	20250107	182100	1954326553	1994	1994	1994	1994	0
135	20250107	182000	1954326553	1994	1994	1994	1994	0
136	20250107	181900	1954326553	1994	1994	1994	1994	0
137	20250107	181800	1954326553	1994	1994	1994	1994	0
138	20250107	181700	1954326553	1994	1994	1994	1994	0
139	20250107	181600	1954326553	1994	1994	1994	1994	0
140	20250107	181500	1954326553	1994	1994	1994	1994	0
141	20250107	181400	1954326553	1994	1994	1994	1994	0
142	20250107	181300	1954326553	1994	1994	1994	1994	0
143	20250107	181200	1954326553	1994	1994	1994	1994	0
144	20250107	181100	1954326553	1994	1994	1994	1994	0
145	20250107	181000	1954326553	1994	1994	1994	1994	0
146	20250107	180900	1954326553	1994	1994	1994	1994	0
147	20250107	180800	1954326553	1994	1994	1994	1994	0
148	20250107	180700	1954326553	1994	1994	1994	1994	0
149	20250107	180600	1954326553	1994	1994	1994	1994	0
150	20250107	180500	1954326553	1994	1994	1994	1994	0
151	20250107	180400	1954326553	1994	1994	1994	1994	0
152	20250107	180300	1954326553	1994	1994	1994	1994	6126
153	20250107	180200	1954326553	1994	1994	1994	1994	0
154	20250107	180100	1954326553	1994	1994	1994	1994	0
155	20250107	180000	1954326553	1994	1994	1994	1994	0
156	20250107	175900	1954326553	1994	1994	1994	1994	0
157	20250107	175800	1954326553	1994	1994	1994	1994	0
158	20250107	175700	1954326553	1994	1994	1994	1994	0
159	20250107	175600	1954326553	1994	1994	1994	1994	0
160	20250107	175500	1954326553	1994	1994	1994	1994	0
161	20250107	175400	1954326553	1994	1994	1994	1994	0
162	20250107	175300	1954326553	1994	1994	1994	1994	0
163	20250107	175200	1954326553	1994	1994	1994	1994	0
164	20250107	175100	1954326553	1994	1994	1994	1994	0
165	20250107	175000	1954326553	1994	1994	1994	1994	0
166	20250107	174900	1954326553	1994	1994	1994	1994	0
167	20250107	174800	1954326553	1994	1994	1994	1994	0
168	20250107	174700	1954326553	1994	1994	1994	1994	0
169	20250107	174600	1954326553	1994	1994	1994	1994	0
170	20250107	174500	1954326553	1994	1994	1994	1994	0
171	20250107	174400	1954326553	1994	1994	1994	1994	0
172	20250107	174300	1954326553	1994	1994	1994	1994	0
173	20250107	174200	1954326553	1994	1994	1994	1994	0
174	20250107	174100	1954326553	1994	1994	1994	1994	0
175	20250107	174000	1954326553	1994	1994	1994	1994	0
176	20250107	173900	1954326553	1994	1994	1994	1994	0
177	20250107	173800	1954326553	1994	1994	1994	1994	0
178	20250107	173700	1954326553	1994	1994	1994	1994	0
179	20250107	173600	1954326553	1994	1994	1994	1994	0
180	20250107	173500	1954326553	1994	1994	1994	1994	0
181	20250107	173400	1954326553	1994	1994	1994	1994	0
182	20250107	173300	1954326553	1994	1994	1994	1994	6126
183	20250107	173200	1954326553	1994	1994	1994	1994	0
184	20250107	173100	1954326553	1994	1994	1994	1994	0
185	20250107	173000	1954326553	1994	1994	1994	1994	0
186	20250107	172900	1954326553	1994	1994	1994	1994	0
187	20250107	172800	1954326553	1994	1994	1994	1994	0
188	20250107	172700	1954326553	1994	1994	1994	1994	0
189	20250107	172600	1954326553	1994	1994	1994	1994	0
190	20250107	172500	1954326553	1994	1994	1994	1994	0
191	20250107	172400	1954326553	1994	1994	1994	1994	0
192	20250107	172300	1954326553	1994	1994	1994	1994	0
193	20250107	172200	1954326553	1994	1994	1994	1994	0
194	20250107	172100	1954326553	1994	1994	1994	1994	0
195	20250107	172000	1954326553	1994	1994	1994	1994	0
196	20250107	171900	1954326553	1994	1994	1994	1994	0
197	20250107	171800	1954326553	1994	1994	1994	1994	0
198	20250107	171700	1954326553	1994	1994	1994	1994	0
199	20250107	171600	1954326553	1994	1994	1994	1994	0
200	20250107	171500	1954326553	1994	1994	1994	1994	0
201	20250107	171400	1954326553	1994	1994	1994	1994	0
202	20250107	171300	1954326553	1994	1994	1994	1994	0
203	20250107	171200	1954326553	1994	1994	1994	1994	0
204	20250107	171100	1954326553	1994	1994	1994	1994	0
205	20250107	171000	1954326553	1994	1994	1994	1994	0
206	20250107	170900	1954326553	1994	1994	1994	1994	0
207	20250107	170800	1954326553	1994	1994	1994	1994	0
208	20250107	170700	1954326553	1994	1994	1994	1994	0
209	20250107	170600	1954326553	1994	1994	1994	1994	0
210	20250107	170500	1954326553	1994	1994	1994	1994	0
211	20250107	170400	1954326553	1994	1994	1994	1994	0
212	20250107	170300	1954326553	1994	1994	1994	1994	6126
213	20250107	170200	1954326553	1994	1994	1994	1994	0
214	20250107	170100	1954326553	1994	1994	1994	1994	0
215	20250107	170000	1954326553	1994	1994	1994	1994	0
216	20250107	165900	1954326553	1994	1994	1994	1994	0
217	20250107	165800	1954326553	1994	1994	1994	1994	0
218	20250107	165700	1954326553	1994	1994	1994	1994	0
219	20250107	165600	1954326553	1994	1994	1994	1994	0
220	20250107	165500	1954326553	1994	1994	1994	1994	0
221	20250107	165400	1954326553	1994	1994	1994	1994	0
222	20250107	165300	1954326553	1994	1994	1994	1994	0
223	20250107	165200	1954326553	1994	1994	1994	1994	0
224	20250107	165100	1954326553	1994	1994	1994	1994	0
225	20250107	165000	1954326553	1994	1994	1994	1994	0
226	20250107	164900	1954326553	1994	1994	1994	1994	0
227	20250107	164800	1954326553	1994	1994	1994	1994	0
228	20250107	164700	1954326553	1994	1994	1994	1994	0
229	20250107	164600	1954326553	1994	1994	1994	1994	0
230	20250107	164500	1954326553	1994	1994	1994	1994	0
231	20250107	164400	1954326553	1994	1994	1994	1994	0
232	20250107	164300	1954326553	1994	1994	1994	1994	0
233	20250107	164200	1954326553	1994	1994	1994	1994	0
234	20250107	164100	1954326553	1994	1994	1994	1994	0
235	20250107	164000	1954326553	1994	1994	1994	1994	0
236	20250107	163900	1954326553	1994	1994	1994	1994	0
237	20250107	163800	1954326553	1994	1994	1994	1994	0
238	20250107	163700	1954326553	1994	1994	1994	1994	0
239	20250107	163600	1954326553	1994	1994	1994	1994	0
240	20250107	163500	1954326553	1994	1994	1994	1994	0
241	20250107	163400	1954326553	1994	1994	1994	1994	0
242	20250107	163300	1954326553	1994	1994	1994	1994	6126
243	20250107	163200	1954326553	1994	1994	1994	1994	0
244	20250107	163100	1954326553	1994	1994	1994	1994	0
245	20250107	163000	1954326553	1994	1994	1994	1994	0
246	20250107	162900	1954326553	1994	1994	1994	1994	0
247	20250107	162800	1954326553	1994	1994	1994	1994	0
248	20250107	162700	1954326553	1994	1994	1994	1994	0
249	20250107	162600	1954326553	1994	1994	1994	1994	0
250	20250107	162500	1954326553	1994	1994	1994	1994	0
251	20250107	162400	1954326553	1994	1994	1994	1994	0
252	20250107	162300	1954326553	1994	1994	1994	1994	0
253	20250107	162200	1954326553	1994	1994	1994	1994	0
254	20250107	162100	1954326553	1994	1994	1994	1994	0
255	20250107	162000	1954326553	1994	1994	1994	1994	0
256	20250107	161900	1954326553	1994	1994	1994	1994	0
257	20250107	161800	1954326553	1994	1994	1994	1994	0
258	20250107	161700	1954326553	1994	1994	1994	1994	0
259	20250107	161600	1954326553	1994	1994	1994	1994	0
260	20250107	161500	1954326553	1994	1994	1994	1994	0
261	20250107	161400	1954326553	1994	1994	1994	1994	0
262	20250107	161300	1954326553	1994	1994	1994	1994	0
263	20250107	161200	1954326553	1994	1994	1994	1994	0
264	20250107	161100	1954326553	1994	1994	1994	1994	0
265	20250107	161000	1954326553	1994	1994	1994	1994	0
266	20250107	160900	1954326553	1994	1994	1994	1994	0
267	20250107	160800	1954326553	1994	1994	1994	1994	0
268	20250107	160700	1954326553	1994	1994	1994	1994	0
269	20250107	160600	1954326553	1994	1994	1994	1994	0
270	20250107	160500	1954326553	1994	1994	1994	1994	0
271	20250107	160400	1954326553	1994	1994	1994	1994	0
272	20250107	160300	1954326553	1994	1994	1994	1994	6126
273	20250107	160200	1954326553	1994	1994	1994	1994	0
274	20250107	160100	1954326553	1994	1994	1994	1994	0
275	20250107	160000	1954326553	1994	1994	1994	1994	0
276	20250107	155900	1954326553	1994	1994	1994	1994	0
277	20250107	155800	1954326553	1994	1994	1994	1994	0
278	20250107	155700	1954326553	1994	1994	1994	1994	0
279	20250107	155600	1954326553	1994	1994	1994	1994	0
280	20250107	155500	1954326553	1994	1994	1994	1994	0
281	20250107	155400	1954326553	1994	1994	1994	1994	0
282	20250107	155300	1954326553	1994	1994	1994	1994	0
283	20250107	155200	1954326553	1994	1994	1994	1994	0
284	20250107	155100	1954326553	1994	1994	1994	1994	0
285	20250107	155000	1954326553	1994	1994	1994	1994	0
286	20250107	154900	1954326553	1994	1994	1994	1994	0
287	20250107	154800	1954326553	1994	1994	1994	1994	0
288	20250107	154700	1954326553	1994	1994	1994	1994	0
289	20250107	154600	1954326553	1994	1994	1994	1994	0
290	20250107	154500	1954326553	1994	1994	1994	1994	0
291	20250107	154400	1954326553	1994	1994	1994	1994	0
292	20250107	154300	1954326553	1994	1994	1994	1994	0
293	20250107	154200	1954326553	1994	1994	1994	1994	0
294	20250107	154100	1954326553	1994	1994	1994	1994	0
295	20250107	154000	1954326553	1994	1994	1994	1994	0
296	20250107	153900	1954326553	1994	1994	1994	1994	0
297	20250107	153800	1954326553	1994	1994	1994	1994	0
298	20250107	153700	1954326553	1994	1994	1994	1994	0
299	20250107	153600	1954326553	1994	1994	1994	1994	0
300	20250107	153500	1954326553	1994	1994	1994	1994	0
301	20250107	153400	1954326553	1994	1994	1994	1994	0
302	20250107	153300	1954326553	1994	1994	1994	1994	6126
303	20250107	153200	1954326553	1994	1994	1994	1994	0
304	20250107	153100	1954326553	1994	1994	1994	1994	0
305	20250107	153000	1954326553	1994	1994	1994	1994	6126
306	20250107	152900	1942111309	1991	1991	1991	1991	0
307	20250107	152800	1942111309	1991	1991	1991	1991	0
308	20250107	152700	1942111309	1991	1991	1991	1991	0
309	20250107	152600	1942111309	1991	1991	1991	1991	0
310	20250107	152500	1942111309	1991	1991	1991	1991	0
311	20250107	152400	1942111309	1991	1991	1991	1991	0
312	20250107	152300	1942111309	1991	1991	1991	1991	0
313	20250107	152200	1942111309	1991	1991	1991	1991	0
314	20250107	152100	1942111309	1991	1991	1991	1991	0
315	20250107	152000	1942111309	1991	1991	1991	1991	0
316	20250107	151900	1942111309	1991	1989	1991	1987	4439
317	20250107	151800	1933280985	1990	1987	1990	1986	4131
318	20250107	151700	1925066285	1988	1990	1990	1985	374
319	20250107	151600	1924323059	1990	1983	1990	1983	7202
320	20250107	151500	1910013645	1982	1978	1982	1978	6465
321	20250107	151400	1897210875	1978	1979	1979	1978	29
322	20250107	151300	1897153512	1978	1978	1979	1978	3690
323	20250107	151200	1889854612	1978	1978	1978	1978	674
324	20250107	151100	1888521440	1978	1978	1978	1974	351
325	20250107	151000	1887827489	1977	1973	1977	1973	688
326	20250107	150900	1886469087	1973	1973	1973	1973	10
327	20250107	150800	1886449357	1973	1973	1973	1973	320
328	20250107	150700	1885817997	1973	1969	1973	1969	2579
329	20250107	150600	1880737337	1967	1966	1967	1966	469
330	20250107	150500	1879814880	1967	1966	1967	1966	201
331	20250107	150400	1879419514	1967	1967	1967	1967	202
332	20250107	150300	1879022180	1967	1960	1967	1960	2867
333	20250107	150200	1873388594	1960	1960	1960	1960	1849
334	20250107	150100	1869764554	1960	1961	1961	1960	118
335	20250107	150000	1869533248	1965	1961	1965	1960	1020
336	20250107	145900	1867533009	1965	1961	1965	1961	10
337	20250107	145800	1867513367	1965	1965	1965	1965	48
338	20250107	145700	1867419047	1965	1965	1965	1965	1211
339	20250107	145600	1865039432	1958	1958	1958	1958	1175
340	20250107	145500	1862738782	1965	1965	1965	1965	0
341	20250107	145400	1862738782	1965	1959	1965	1959	1512
342	20250107	145300	1859776750	1958	1961	1961	1958	1981
343	20250107	145200	1855896285	1966	1966	1966	1966	14
344	20250107	145100	1855868761	1966	1966	1966	1966	17
345	20250107	145000	1855835339	1967	1960	1967	1960	224
346	20250107	144900	1855396285	1960	1965	1967	1960	2701
347	20250107	144800	1850090745	1967	1967	1967	1967	0
348	20250107	144700	1850090745	1967	1967	1967	1967	1001
349	20250107	144600	1848121778	1958	1958	1958	1958	590
350	20250107	144500	1846966558	1958	1962	1962	1958	3814
351	20250107	144400	1839491279	1962	1962	1962	1962	20
352	20250107	144300	1839452039	1962	1962	1962	1962	26
353	20250107	144200	1839401027	1970	1970	1970	1970	1
354	20250107	144100	1839399057	1962	1962	1962	1962	0
355	20250107	144000	1839399057	1962	1970	1970	1962	819
356	20250107	143900	1837792171	1962	1969	1970	1962	542
357	20250107	143800	1836728469	1970	1967	1970	1967	584
358	20250107	143700	1835578540	1965	1960	1965	1960	10416
359	20250107	143600	1815142215	1957	1957	1957	1957	91
360	20250107	143500	1814964128	1956	1957	1957	1956	270
361	20250107	143400	1814435935	1956	1956	1956	1956	500
362	20250107	143300	1813457935	1956	1956	1956	1956	1
363	20250107	143200	1813455979	1956	1956	1956	1955	3933
364	20250107	143100	1805764301	1957	1956	1957	1956	591
365	20250107	143000	1804608275	1956	1956	1957	1955	570
366	20250107	142900	1803493845	1956	1956	1956	1955	4386
367	20250107	142800	1794916765	1957	1960	1960	1957	5446
368	20250107	142700	1784255750	1958	1961	1961	1958	10429
369	20250107	142600	1763825399	1962	1963	1963	1961	2325
370	20250107	142500	1759263973	1963	1964	1964	1963	541
371	20250107	142400	1758201450	1964	1964	1964	1962	501
372	20250107	142300	1757218084	1964	1963	1964	1962	2072
373	20250107	142200	1753152200	1964	1964	1964	1964	589
374	20250107	142100	1751995404	1964	1964	1964	1963	12
375	20250107	142000	1751971837	1964	1963	1964	1962	1642
376	20250107	141900	1748749633	1963	1962	1963	1962	1198
377	20250107	141800	1746399105	1963	1963	1963	1963	1133
378	20250107	141700	1744175026	1964	1964	1964	1964	31
379	20250107	141600	1744114142	1965	1965	1965	1965	1
380	20250107	141500	1744112177	1965	1965	1965	1965	25
381	20250107	141400	1744063052	1963	1965	1965	1963	1225
382	20250107	141300	1741658252	1963	1967	1967	1963	509
383	20250107	141200	1740659045	1967	1967	1967	1966	55
384	20250107	141100	1740550861	1967	1967	1967	1967	0
385	20250107	141000	1740550861	1967	1963	1969	1961	632
386	20250107	140900	1739308460	1965	1965	1965	1965	10
387	20250107	140800	1739288810	1969	1961	1969	1961	56
388	20250107	140700	1739178962	1961	1969	1969	1961	1023
389	20250107	140600	1737169095	1966	1966	1966	1966	2
390	20250107	140500	1737165163	1969	1968	1969	1968	210
391	20250107	140400	1736751723	1969	1969	1969	1969	1
392	20250107	140300	1736749754	1969	1962	1969	1962	59
393	20250107	140200	1736633989	1969	1969	1969	1969	0
394	20250107	140100	1736633989	1969	1969	1969	1969	52
395	20250107	140000	1736531601	1969	1969	1969	1969	5
396	20250107	135900	1736521756	1969	1969	1969	1969	1
397	20250107	135800	1736519787	1968	1968	1968	1968	100
398	20250107	135700	1736322987	1968	1968	1968	1968	1
399	20250107	135600	1736321019	1969	1969	1969	1969	0
400	20250107	135500	1736321019	1969	1969	1969	1969	2
401	20250107	135400	1736317081	1961	1964	1964	1961	339
402	20250107	135300	1735651907	1969	1969	1969	1969	55
403	20250107	135200	1735543612	1969	1969	1969	1969	50
404	20250107	135100	1735445162	1969	1969	1969	1969	100
405	20250107	135000	1735248262	1969	1968	1969	1965	1150
406	20250107	134900	1732985395	1968	1973	1973	1968	2035
407	20250107	134800	1728976948	1971	1973	1973	1971	2
408	20250107	134700	1728973004	1970	1972	1973	1970	309
409	20250107	134600	1728364223	1972	1970	1972	1970	251
410	20250107	134500	1727869693	1969	1969	1969	1969	0
411	20250107	134400	1727869693	1969	1969	1969	1969	1
412	20250107	134300	1727867724	1969	1969	1969	1969	0
413	20250107	134200	1727867724	1969	1969	1969	1969	100
414	20250107	134100	1727670824	1973	1972	1973	1968	624
415	20250107	134000	1726440467	1972	1972	1972	1972	1
416	20250107	133900	1726438495	1968	1969	1973	1968	169
417	20250107	133800	1726105732	1969	1969	1973	1969	1063
418	20250107	133700	1724010637	1972	1968	1972	1968	216
419	20250107	133600	1723584985	1971	1968	1971	1968	204
420	20250107	133500	1723182910	1971	1968	1971	1968	76
421	20250107	133400	1723033339	1970	1967	1972	1967	1315
422	20250107	133300	1720443888	1972	1972	1972	1972	230
423	20250107	133200	1719990328	1972	1972	1972	1972	130
424	20250107	133100	1719733968	1972	1970	1972	1970	1000
425	20250107	133000	1717762992	1972	1964	1972	1960	1801
426	20250107	132900	1714230695	1973	1973	1973	1973	0
427	20250107	132800	1714230695	1973	1973	1973	1973	0
428	20250107	132700	1714230695	1973	1973	1973	1973	2
429	20250107	132600	1714226749	1972	1971	1972	1971	105
430	20250107	132500	1714019690	1972	1963	1972	1960	8293
431	20250107	132400	1697754223	1972	1972	1972	1972	1
432	20250107	132300	1697752251	1961	1961	1961	1961	0
433	20250107	132200	1697752251	1961	1961	1961	1961	3721
434	20250107	132100	1690455370	1961	1961	1961	1961	160
435	20250107	132000	1690141610	1960	1960	1960	1960	0
436	20250107	131900	1690141610	1960	1960	1960	1960	0
437	20250107	131800	1690141610	1960	1971	1971	1960	1102
438	20250107	131700	1687980980	1972	1972	1972	1972	1000
439	20250107	131600	1686008980	1973	1965	1973	1960	5001
440	20250107	131500	1676202280	1978	1978	1978	1978	0
441	20250107	131400	1676202280	1978	1978	1978	1978	0
442	20250107	131300	1676202280	1978	1977	1978	1977	87
443	20250107	131200	1676030214	1979	1979	1979	1979	1
444	20250107	131100	1676028235	1962	1966	1966	1962	900
445	20250107	131000	1674261004	1979	1979	1979	1979	1
446	20250107	130900	1674259025	1962	1962	1962	1962	0
447	20250107	130800	1674259025	1962	1975	1975	1961	3195
448	20250107	130700	1667963164	1975	1982	1982	1975	108
449	20250107	130600	1667749773	1982	1973	1982	1972	237
450	20250107	130500	1667282229	1973	1973	1973	1973	100
451	20250107	130400	1667084929	1973	1973	1973	1973	0
452	20250107	130300	1667084929	1973	1973	1973	1973	40
453	20250107	130200	1667006009	1973	1973	1973	1973	10
454	20250107	130100	1666986279	1973	1977	1977	1973	423
455	20250107	130000	1666150383	1977	1977	1977	1977	15
456	20250107	125900	1666120728	1983	1983	1984	1983	543
457	20250107	125800	1665043916	1983	1990	1990	1983	801
458	20250107	125700	1663451970	1983	1963	1985	1963	26889
459	20250107	125600	1610404880	1960	1960	1960	1960	75
460	20250107	125500	1610257880	1960	1960	1960	1960	0
461	20250107	125400	1610257880	1960	1960	1960	1960	0
462	20250107	125300	1610257880	1960	1959	1960	1959	862
463	20250107	125200	1608568892	1957	1958	1959	1957	1298
464	20250107	125100	1606027369	1958	1958	1958	1958	103
465	20250107	125000	1605825695	1958	1957	1958	1957	191
466	20250107	124900	1605451879	1954	1955	1955	1954	682
467	20250107	124800	1604119013	1956	1956	1956	1956	134
468	20250107	124700	1603856909	1957	1958	1958	1957	676
469	20250107	124600	1602533428	1958	1958	1958	1958	16
470	20250107	124500	1602502100	1958	1959	1959	1958	245
471	20250107	124400	1602022288	1959	1960	1960	1959	329
472	20250107	124300	1601377775	1960	1960	1960	1960	233
473	20250107	124200	1600921095	1960	1961	1961	1960	160
474	20250107	124100	1600607364	1961	1961	1963	1961	200
475	20250107	124000	1600214964	1963	1963	1963	1963	48
476	20250107	123900	1600120740	1962	1963	1963	1962	110
477	20250107	123800	1599904910	1963	1961	1963	1960	1978
478	20250107	123700	1596027155	1962	1961	1962	1961	46
479	20250107	123600	1595936937	1965	1963	1965	1963	590
480	20250107	123500	1594778087	1963	1959	1963	1959	182
481	20250107	123400	1594420920	1954	1957	1968	1953	868
482	20250107	123300	1592723239	1957	1958	1958	1957	5597
483	20250107	123200	1581768853	1958	1958	1958	1958	0
484	20250107	123100	1581768853	1958	1962	1962	1958	4395
485	20250107	123000	1573156628	1969	1969	1969	1969	127
486	20250107	122900	1572906565	1969	1965	1969	1960	1300
487	20250107	122800	1570356098	1960	1960	1960	1960	238
488	20250107	122700	1569889618	1965	1965	1965	1965	26
489	20250107	122600	1569838528	1965	1965	1965	1965	372
490	20250107	122500	1569107548	1970	1970	1970	1970	1012
491	20250107	122400	1567113908	1970	1959	1970	1959	4
492	20250107	122300	1567106039	1970	1959	1970	1959	2880
493	20250107	122200	1561460879	1959	1959	1959	1959	70
494	20250107	122100	1561323749	1958	1959	1960	1958	981
495	20250107	122000	1559401473	1957	1958	1958	1957	1401
496	20250107	121900	1556658856	1959	1953	1959	1952	3090
497	20250107	121800	1550621402	1953	1956	1956	1953	1727
498	20250107	121700	1547245467	1956	1964	1964	1956	2157
499	20250107	121600	1543020643	1961	1966	1966	1961	18569
500	20250107	121500	1506549833	1971	1966	1971	1966	1009
501	20250107	121400	1504561099	1965	1965	1965	1965	0
502	20250107	121300	1504561099	1965	1966	1966	1965	1066
503	20250107	121200	1502466405	1965	1965	1965	1965	675
504	20250107	121100	1501140030	1964	1965	1965	1964	3689
505	20250107	121000	1493892776	1971	1971	1971	1971	0
506	20250107	120900	1493892776	1971	1971	1971	1971	120
507	20250107	120800	1493656256	1964	1973	1973	1964	10708
508	20250107	120700	1472539983	1973	1973	1973	1973	2
509	20250107	120600	1472536037	1973	1973	1973	1973	0
510	20250107	120500	1472536037	1973	1974	1974	1973	506
511	20250107	120400	1471537698	1973	1974	1974	1973	1136
512	20250107	120300	1469295845	1974	1975	1975	1974	2565
513	20250107	120200	1464231106	1975	1975	1975	1975	315
514	20250107	120100	1463608981	1975	1975	1975	1975	425
515	20250107	120000	1462769606	1979	1979	1979	1979	18
516	20250107	115900	1462733984	1975	1975	1975	1975	0
517	20250107	115800	1462733984	1975	1975	1975	1975	0
518	20250107	115700	1462733984	1975	1974	1975	1974	2014
519	20250107	115600	1458756874	1975	1973	1975	1972	1589
520	20250107	115500	1455620809	1975	1973	1975	1972	510
521	20250107	115400	1454615028	1973	1973	1973	1973	0
522	20250107	115300	1454615028	1973	1974	1974	1973	99
523	20250107	115200	1454419691	1974	1980	1980	1974	1775
524	20250107	115100	1450915781	1974	1974	1974	1974	638
525	20250107	115000	1449656369	1972	1973	1973	1972	365
526	20250107	114900	1448936499	1974	1981	1981	1974	5127
527	20250107	114800	1438815731	1974	1981	1981	1974	17
528	20250107	114700	1438782068	1974	1972	1974	1971	4876
529	20250107	114600	1429165632	1971	1969	1972	1969	14846
530	20250107	114500	1399932306	1969	1972	1972	1961	24283
531	20250107	114400	1352116339	1973	1975	1982	1973	6989
532	20250107	114300	1338322984	1979	1979	1979	1979	0
533	20250107	114200	1338322984	1979	1980	1980	1975	1132
534	20250107	114100	1336086720	1980	1977	1980	1975	3010
535	20250107	114000	1330131450	1977	1977	1977	1977	1033
536	20250107	113900	1328089209	1974	1973	1974	1973	475
537	20250107	113800	1327151984	1975	1980	1980	1975	330
538	20250107	113700	1326498709	1980	1973	1980	1973	2020
539	20250107	113600	1322513133	1972	1974	1974	1972	1800
540	20250107	113500	1318962020	1974	1976	1976	1973	3540
541	20250107	113400	1311977190	1973	1976	1976	1973	520
542	20250107	113300	1310949805	1977	1978	1978	1972	17087
543	20250107	113200	1277231144	1978	1978	1978	1978	1120
544	20250107	113100	1275015784	1978	1980	1980	1978	2369
545	20250107	113000	1270325702	1980	1978	1980	1977	512
546	20250107	112900	1269313435	1980	1980	1980	1980	1
547	20250107	112800	1269311455	1980	1980	1980	1980	0
548	20250107	112700	1269311455	1980	1980	1980	1980	145
549	20250107	112600	1269024355	1978	1978	1978	1978	0
550	20250107	112500	1269024355	1978	1979	1979	1978	322
551	20250107	112400	1268387192	1979	1979	1979	1979	75
552	20250107	112300	1268238767	1979	1979	1979	1979	203
553	20250107	112200	1267837030	1980	1980	1980	1980	30
554	20250107	112100	1267777630	1980	1980	1980	1980	749
555	20250107	112000	1266294610	1980	1979	1980	1979	2354
556	20250107	111900	1261633798	1980	1980	1980	1980	0
557	20250107	111800	1261633798	1980	1977	1980	1975	1284
558	20250107	111700	1259094044	1977	1977	1977	1977	7
559	20250107	111600	1259080205	1974	1977	1977	1974	1191
560	20250107	111500	1256728096	1977	1976	1977	1975	97
561	20250107	111400	1256536450	1977	1979	1979	1977	102
562	20250107	111300	1256334794	1979	1979	1979	1979	132
563	20250107	111200	1256073566	1980	1980	1980	1980	0
564	20250107	111100	1256073566	1980	1977	1980	1977	570
565	20250107	111000	1254945626	1978	1980	1980	1978	1713
566	20250107	110900	1251555449	1980	1980	1983	1980	192
567	20250107	110800	1251174899	1983	1981	1983	1981	58
568	20250107	110700	1251059999	1981	1981	1981	1981	3
569	20250107	110600	1251054056	1980	1976	1980	1975	4876
570	20250107	110500	1241423044	1976	1983	1983	1976	6399
571	20250107	110400	1228777316	1985	1985	1985	1985	0
572	20250107	110300	1228777316	1985	1987	1996	1981	2106
573	20250107	110200	1224599341	1996	1993	1998	1988	1275
574	20250107	110100	1222057401	1994	1994	1994	1994	1
575	20250107	110000	1222055407	1993	1993	1993	1985	276
576	20250107	105900	1221507531	1994	1994	1994	1994	1
577	20250107	105800	1221505537	1995	1985	1995	1982	4
578	20250107	105700	1221497593	1985	1991	1991	1985	8929
579	20250107	105600	1203737017	1997	1990	1998	1990	203
580	20250107	105500	1203333031	1989	1990	2000	1989	1020
581	20250107	105400	1201300646	1989	1989	1990	1989	375
582	20250107	105300	1200554666	1989	1989	1989	1989	25
583	20250107	105200	1200504941	1989	1989	1989	1989	143
584	20250107	105100	1200220514	1989	1989	1989	1989	74
585	20250107	105000	1200073328	1989	1986	1989	1986	388
586	20250107	104900	1199302097	1986	1984	1986	1982	926
587	20250107	104800	1197465855	1985	1985	1985	1985	1000
588	20250107	104700	1195480855	1985	1985	1985	1985	101
589	20250107	104600	1195280370	1982	1982	1982	1982	592
590	20250107	104500	1194107026	1982	1982	1982	1982	0
591	20250107	104400	1194107026	1982	1982	1982	1982	1074
592	20250107	104300	1191978358	1982	1986	1986	1982	553
593	20250107	104200	1190882112	1986	1986	1986	1986	10
594	20250107	104100	1190862252	1981	1976	1981	1976	715
595	20250107	104000	1189448337	1976	1976	1976	1976	622
596	20250107	103900	1188219265	1976	1976	1976	1976	46
597	20250107	103800	1188128369	1976	1976	1976	1976	508
598	20250107	103700	1187124561	1976	1976	1976	1976	161
599	20250107	103600	1186806425	1976	1975	1976	1975	3193
600	20250107	103500	1180498057	1975	1974	1976	1974	6
601	20250107	103400	1180486210	1974	1976	1976	1974	1136
602	20250107	103300	1178242455	1976	1976	1976	1976	13
603	20250107	103200	1178216767	1976	1981	1981	1976	339
604	20250107	103100	1177546403	1981	1976	1981	1976	20103
605	20250107	103000	1137816475	1976	1976	1976	1976	0
606	20250107	102900	1137816475	1976	1974	1976	1973	6123
607	20250107	102800	1125720294	1973	1972	1973	1972	4652
608	20250107	102700	1116546232	1973	1976	1976	1972	12900
609	20250107	102600	1091094951	1976	1975	1976	1975	2056
610	20250107	102500	1087032706	1976	1977	1985	1976	10799
611	20250107	102400	1065680079	1977	1978	1978	1977	2143
612	20250107	102300	1061441228	1978	1984	1984	1978	2025
613	20250107	102200	1057435772	1977	1986	1986	1977	12419
614	20250107	102100	1032878659	1986	1985	1986	1978	5137
615	20250107	102000	1022717291	1986	1979	1986	1979	5053
616	20250107	101900	1012717383	1979	1980	1986	1979	3153
617	20250107	101800	1006476017	1984	1984	1984	1984	452
618	20250107	101700	1005579249	1979	1979	1979	1979	51
619	20250107	101600	1005478320	1979	1978	1979	1978	2621
620	20250107	101500	1000292219	1978	1977	1978	1977	853
621	20250107	101400	998605833	1981	1984	1984	1977	2141
622	20250107	101300	994365590	1984	1984	1984	1983	907
623	20250107	101200	992566202	1986	1986	1986	1986	164
624	20250107	101100	992240498	1986	1989	1989	1986	1541
625	20250107	101000	989178449	1986	1980	1986	1980	2318
626	20250107	100900	984588325	1977	1980	1980	1977	4119
627	20250107	100800	976438099	1980	1982	1982	1980	9299
628	20250107	100700	958025505	1982	1986	1986	1980	4204
629	20250107	100600	949695844	1981	1982	1986	1981	783
630	20250107	100500	948144152	1984	1986	1992	1982	7200
631	20250107	100400	933859455	1986	1989	1992	1986	4987
632	20250107	100300	923943452	1990	1996	1998	1990	12456
633	20250107	100200	899118995	1996	1995	1996	1995	79
634	20250107	100100	898961387	1998	1996	1998	1996	775
635	20250107	100000	897414473	1995	1996	1996	1994	1544
636	20250107	095900	894333975	1996	1996	1996	1996	0
637	20250107	095800	894333975	1996	1998	1998	1996	219
638	20250107	095700	893896451	1998	1998	1998	1998	2298
639	20250107	095600	889305047	1998	1998	1998	1998	1294
640	20250107	095500	886719635	1998	1997	1998	1994	874
641	20250107	095400	884974889	1992	1992	1992	1992	100
642	20250107	095300	884775689	1992	1992	1992	1992	120
643	20250107	095200	884536649	1999	2000	2000	1999	62
644	20250107	095100	884412708	2000	1990	2000	1990	24
645	20250107	095000	884364918	1990	1999	2005	1990	2564
646	20250107	094900	879237325	2000	2000	2000	2000	1020
647	20250107	094800	877197325	1989	2000	2000	1989	1201
648	20250107	094700	874808525	1986	1986	1986	1986	0
649	20250107	094600	874808525	1986	2000	2000	1985	1863
650	20250107	094500	871107988	1997	1996	1997	1996	1328
651	20250107	094400	868456571	1996	1991	1997	1985	4737
652	20250107	094300	859021434	1990	1993	1993	1990	529
653	20250107	094200	857968691	1993	1996	1996	1982	3104
654	20250107	094100	851815119	1982	1996	1996	1982	605
655	20250107	094000	850613657	1997	1981	1997	1980	5307
656	20250107	093900	840100036	1986	1993	1993	1980	12951
657	20250107	093800	814400257	1995	1995	1995	1994	758
658	20250107	093700	812888174	1995	1996	1996	1994	2043
659	20250107	093600	808812530	1996	2005	2005	1996	7838
660	20250107	093500	793120587	2005	2000	2005	1999	1445
661	20250107	093400	790230358	2000	2000	2000	2000	1258
662	20250107	093300	787714358	1999	2005	2015	1999	5258
663	20250107	093200	777199527	2005	2010	2010	2005	19
664	20250107	093100	777161367	2005	2010	2010	2000	7578
665	20250107	093000	761995787	2010	2015	2015	2010	1869
666	20250107	092900	758238782	2015	2020	2020	2015	2252
667	20250107	092800	753699362	2020	2020	2020	2015	561
668	20250107	092700	752566342	2010	2000	2025	1999	2342
669	20250107	092600	747845443	1999	2000	2005	1999	7722
670	20250107	092500	732401636	2000	2005	2010	2000	5569
671	20250107	092400	721237696	2010	2010	2010	2005	824
672	20250107	092300	719581661	2015	2020	2030	2015	4646
673	20250107	092200	710187941	2025	2005	2030	2005	10659
674	20250107	092100	688676916	2015	2010	2020	2000	8835
675	20250107	092000	670915841	2010	2020	2020	2005	17714
676	20250107	091900	635190916	2000	1994	2020	1988	6380
677	20250107	091800	622423258	1994	1994	1994	1987	2174
678	20250107	091700	618088313	1990	1980	1994	1980	1975
679	20250107	091600	614170060	1980	1979	1980	1979	2251
680	20250107	091500	609714899	1979	1984	1984	1979	3605
681	20250107	091400	602577344	1980	1975	1986	1975	4574
682	20250107	091300	593525742	1974	1976	1976	1973	9972
683	20250107	091200	573844257	1976	1981	1982	1976	21600
684	20250107	091100	531073903	1982	1995	1995	1982	14231
685	20250107	091000	502790120	1999	1987	1999	1987	5836
686	20250107	090900	491179319	1990	1999	1999	1985	9412
687	20250107	090800	472447895	1999	2010	2010	1999	24709
688	20250107	090700	422972796	2010	2015	2020	2005	12877
689	20250107	090600	397080911	2015	2030	2045	2010	34962
690	20250107	090500	326346581	2030	2050	2060	2030	31089
691	20250107	090400	262696026	2050	2045	2055	2035	28835
692	20250107	090300	203727171	2050	2040	2050	2025	22886
693	20250107	090200	157146531	2030	2005	2040	1999	42575
694	20250107	090100	70887602	2005	1987	2010	1980	12638
695	20250107	090000	45714567	1987	1974	1987	1974	23151