KissMeData/065170/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194400	4234956206	1915	1915	1915	1915	11682
3	20250123	194300	4234956206	1915	1915	1915	1915	0
4	20250123	194200	4234956206	1915	1915	1915	1915	0
5	20250123	194100	4234956206	1915	1915	1915	1915	0
6	20250123	194000	4234956206	1915	1915	1915	1915	0
7	20250123	193900	4234956206	1915	1915	1915	1915	0
8	20250123	193800	4234956206	1915	1915	1915	1915	0
9	20250123	193700	4234956206	1915	1915	1915	1915	0
10	20250123	193600	4234956206	1915	1915	1915	1915	0
11	20250123	193500	4234956206	1915	1915	1915	1915	0
12	20250123	193400	4234956206	1915	1915	1915	1915	0
13	20250123	193300	4234956206	1915	1915	1915	1915	0
14	20250123	193200	4234956206	1915	1915	1915	1915	0
15	20250123	193100	4234956206	1915	1915	1915	1915	0
16	20250123	193000	4234956206	1915	1915	1915	1915	0
17	20250123	192900	4234956206	1915	1915	1915	1915	0
18	20250123	192800	4234956206	1915	1915	1915	1915	0
19	20250123	192700	4234956206	1915	1915	1915	1915	0
20	20250123	192600	4234956206	1915	1915	1915	1915	0
21	20250123	192500	4234956206	1915	1915	1915	1915	0
22	20250123	192400	4234956206	1915	1915	1915	1915	0
23	20250123	192300	4234956206	1915	1915	1915	1915	0
24	20250123	192200	4234956206	1915	1915	1915	1915	0
25	20250123	192100	4234956206	1915	1915	1915	1915	0
26	20250123	192000	4234956206	1915	1915	1915	1915	0
27	20250123	191900	4234956206	1915	1915	1915	1915	0
28	20250123	191800	4234956206	1915	1915	1915	1915	0
29	20250123	191700	4234956206	1915	1915	1915	1915	0
30	20250123	191600	4234956206	1915	1915	1915	1915	0
31	20250123	191500	4234956206	1915	1915	1915	1915	0
32	20250123	191400	4234956206	1915	1915	1915	1915	11682
33	20250123	191300	4234956206	1915	1915	1915	1915	0
34	20250123	191200	4234956206	1915	1915	1915	1915	0
35	20250123	191100	4234956206	1915	1915	1915	1915	0
36	20250123	191000	4234956206	1915	1915	1915	1915	0
37	20250123	190900	4234956206	1915	1915	1915	1915	0
38	20250123	190800	4234956206	1915	1915	1915	1915	0
39	20250123	190700	4234956206	1915	1915	1915	1915	0
40	20250123	190600	4234956206	1915	1915	1915	1915	0
41	20250123	190500	4234956206	1915	1915	1915	1915	0
42	20250123	190400	4234956206	1915	1915	1915	1915	0
43	20250123	190300	4234956206	1915	1915	1915	1915	0
44	20250123	190200	4234956206	1915	1915	1915	1915	0
45	20250123	190100	4234956206	1915	1915	1915	1915	0
46	20250123	190000	4234956206	1915	1915	1915	1915	0
47	20250123	185900	4234956206	1915	1915	1915	1915	0
48	20250123	185800	4234956206	1915	1915	1915	1915	0
49	20250123	185700	4234956206	1915	1915	1915	1915	0
50	20250123	185600	4234956206	1915	1915	1915	1915	0
51	20250123	185500	4234956206	1915	1915	1915	1915	0
52	20250123	185400	4234956206	1915	1915	1915	1915	0
53	20250123	185300	4234956206	1915	1915	1915	1915	0
54	20250123	185200	4234956206	1915	1915	1915	1915	0
55	20250123	185100	4234956206	1915	1915	1915	1915	0
56	20250123	185000	4234956206	1915	1915	1915	1915	0
57	20250123	184900	4234956206	1915	1915	1915	1915	0
58	20250123	184800	4234956206	1915	1915	1915	1915	0
59	20250123	184700	4234956206	1915	1915	1915	1915	0
60	20250123	184600	4234956206	1915	1915	1915	1915	0
61	20250123	184500	4234956206	1915	1915	1915	1915	0
62	20250123	184400	4234956206	1915	1915	1915	1915	11682
63	20250123	184300	4234956206	1915	1915	1915	1915	0
64	20250123	184200	4234956206	1915	1915	1915	1915	0
65	20250123	184100	4234956206	1915	1915	1915	1915	0
66	20250123	184000	4234956206	1915	1915	1915	1915	0
67	20250123	183900	4234956206	1915	1915	1915	1915	0
68	20250123	183800	4234956206	1915	1915	1915	1915	0
69	20250123	183700	4234956206	1915	1915	1915	1915	0
70	20250123	183600	4234956206	1915	1915	1915	1915	0
71	20250123	183500	4234956206	1915	1915	1915	1915	0
72	20250123	183400	4234956206	1915	1915	1915	1915	0
73	20250123	183300	4234956206	1915	1915	1915	1915	0
74	20250123	183200	4234956206	1915	1915	1915	1915	0
75	20250123	183100	4234956206	1915	1915	1915	1915	0
76	20250123	183000	4234956206	1915	1915	1915	1915	0
77	20250123	182900	4234956206	1915	1915	1915	1915	0
78	20250123	182800	4234956206	1915	1915	1915	1915	0
79	20250123	182700	4234956206	1915	1915	1915	1915	0
80	20250123	182600	4234956206	1915	1915	1915	1915	0
81	20250123	182500	4234956206	1915	1915	1915	1915	0
82	20250123	182400	4234956206	1915	1915	1915	1915	0
83	20250123	182300	4234956206	1915	1915	1915	1915	0
84	20250123	182200	4234956206	1915	1915	1915	1915	0
85	20250123	182100	4234956206	1915	1915	1915	1915	0
86	20250123	182000	4234956206	1915	1915	1915	1915	0
87	20250123	181900	4234956206	1915	1915	1915	1915	0
88	20250123	181800	4234956206	1915	1915	1915	1915	0
89	20250123	181700	4234956206	1915	1915	1915	1915	0
90	20250123	181600	4234956206	1915	1915	1915	1915	0
91	20250123	181500	4234956206	1915	1915	1915	1915	0
92	20250123	181400	4234956206	1915	1915	1915	1915	11682
93	20250123	181300	4234956206	1915	1915	1915	1915	0
94	20250123	181200	4234956206	1915	1915	1915	1915	0
95	20250123	181100	4234956206	1915	1915	1915	1915	0
96	20250123	181000	4234956206	1915	1915	1915	1915	0
97	20250123	180900	4234956206	1915	1915	1915	1915	0
98	20250123	180800	4234956206	1915	1915	1915	1915	0
99	20250123	180700	4234956206	1915	1915	1915	1915	0
100	20250123	180600	4234956206	1915	1915	1915	1915	0
101	20250123	180500	4234956206	1915	1915	1915	1915	0
102	20250123	180400	4234956206	1915	1915	1915	1915	0
103	20250123	180300	4234956206	1915	1915	1915	1915	0
104	20250123	180200	4234956206	1915	1915	1915	1915	0
105	20250123	180100	4234956206	1915	1915	1915	1915	0
106	20250123	180000	4234956206	1915	1915	1915	1915	0
107	20250123	175900	4234956206	1915	1915	1915	1915	0
108	20250123	175800	4234956206	1915	1915	1915	1915	0
109	20250123	175700	4234956206	1915	1915	1915	1915	0
110	20250123	175600	4234956206	1915	1915	1915	1915	0
111	20250123	175500	4234956206	1915	1915	1915	1915	0
112	20250123	175400	4234956206	1915	1915	1915	1915	0
113	20250123	175300	4234956206	1915	1915	1915	1915	0
114	20250123	175200	4234956206	1915	1915	1915	1915	0
115	20250123	175100	4234956206	1915	1915	1915	1915	0
116	20250123	175000	4234956206	1915	1915	1915	1915	0
117	20250123	174900	4234956206	1915	1915	1915	1915	0
118	20250123	174800	4234956206	1915	1915	1915	1915	0
119	20250123	174700	4234956206	1915	1915	1915	1915	0
120	20250123	174600	4234956206	1915	1915	1915	1915	0
121	20250123	174500	4234956206	1915	1915	1915	1915	0
122	20250123	174400	4234956206	1915	1915	1915	1915	11682
123	20250123	174300	4234956206	1915	1915	1915	1915	0
124	20250123	174200	4234956206	1915	1915	1915	1915	0
125	20250123	174100	4234956206	1915	1915	1915	1915	0
126	20250123	174000	4234956206	1915	1915	1915	1915	0
127	20250123	173900	4234956206	1915	1915	1915	1915	0
128	20250123	173800	4234956206	1915	1915	1915	1915	0
129	20250123	173700	4234956206	1915	1915	1915	1915	0
130	20250123	173600	4234956206	1915	1915	1915	1915	0
131	20250123	173500	4234956206	1915	1915	1915	1915	0
132	20250123	173400	4234956206	1915	1915	1915	1915	0
133	20250123	173300	4234956206	1915	1915	1915	1915	0
134	20250123	173200	4234956206	1915	1915	1915	1915	0
135	20250123	173100	4234956206	1915	1915	1915	1915	0
136	20250123	173000	4234956206	1915	1915	1915	1915	0
137	20250123	172900	4234956206	1915	1915	1915	1915	0
138	20250123	172800	4234956206	1915	1915	1915	1915	0
139	20250123	172700	4234956206	1915	1915	1915	1915	0
140	20250123	172600	4234956206	1915	1915	1915	1915	0
141	20250123	172500	4234956206	1915	1915	1915	1915	0
142	20250123	172400	4234956206	1915	1915	1915	1915	0
143	20250123	172300	4234956206	1915	1915	1915	1915	0
144	20250123	172200	4234956206	1915	1915	1915	1915	0
145	20250123	172100	4234956206	1915	1915	1915	1915	0
146	20250123	172000	4234956206	1915	1915	1915	1915	0
147	20250123	171900	4234956206	1915	1915	1915	1915	0
148	20250123	171800	4234956206	1915	1915	1915	1915	0
149	20250123	171700	4234956206	1915	1915	1915	1915	0
150	20250123	171600	4234956206	1915	1915	1915	1915	0
151	20250123	171500	4234956206	1915	1915	1915	1915	0
152	20250123	171400	4234956206	1915	1915	1915	1915	11682
153	20250123	171300	4234956206	1915	1915	1915	1915	0
154	20250123	171200	4234956206	1915	1915	1915	1915	0
155	20250123	171100	4234956206	1915	1915	1915	1915	0
156	20250123	171000	4234956206	1915	1915	1915	1915	0
157	20250123	170900	4234956206	1915	1915	1915	1915	0
158	20250123	170800	4234956206	1915	1915	1915	1915	0
159	20250123	170700	4234956206	1915	1915	1915	1915	0
160	20250123	170600	4234956206	1915	1915	1915	1915	0
161	20250123	170500	4234956206	1915	1915	1915	1915	0
162	20250123	170400	4234956206	1915	1915	1915	1915	0
163	20250123	170300	4234956206	1915	1915	1915	1915	0
164	20250123	170200	4234956206	1915	1915	1915	1915	0
165	20250123	170100	4234956206	1915	1915	1915	1915	0
166	20250123	170000	4234956206	1915	1915	1915	1915	0
167	20250123	165900	4234956206	1915	1915	1915	1915	0
168	20250123	165800	4234956206	1915	1915	1915	1915	0
169	20250123	165700	4234956206	1915	1915	1915	1915	0
170	20250123	165600	4234956206	1915	1915	1915	1915	0
171	20250123	165500	4234956206	1915	1915	1915	1915	0
172	20250123	165400	4234956206	1915	1915	1915	1915	0
173	20250123	165300	4234956206	1915	1915	1915	1915	0
174	20250123	165200	4234956206	1915	1915	1915	1915	0
175	20250123	165100	4234956206	1915	1915	1915	1915	0
176	20250123	165000	4234956206	1915	1915	1915	1915	0
177	20250123	164900	4234956206	1915	1915	1915	1915	0
178	20250123	164800	4234956206	1915	1915	1915	1915	0
179	20250123	164700	4234956206	1915	1915	1915	1915	0
180	20250123	164600	4234956206	1915	1915	1915	1915	0
181	20250123	164500	4234956206	1915	1915	1915	1915	0
182	20250123	164400	4234956206	1915	1915	1915	1915	11682
183	20250123	164300	4234956206	1915	1915	1915	1915	0
184	20250123	164200	4234956206	1915	1915	1915	1915	0
185	20250123	164100	4234956206	1915	1915	1915	1915	0
186	20250123	164000	4234956206	1915	1915	1915	1915	0
187	20250123	163900	4234956206	1915	1915	1915	1915	0
188	20250123	163800	4234956206	1915	1915	1915	1915	0
189	20250123	163700	4234956206	1915	1915	1915	1915	0
190	20250123	163600	4234956206	1915	1915	1915	1915	0
191	20250123	163500	4234956206	1915	1915	1915	1915	0
192	20250123	163400	4234956206	1915	1915	1915	1915	0
193	20250123	163300	4234956206	1915	1915	1915	1915	0
194	20250123	163200	4234956206	1915	1915	1915	1915	0
195	20250123	163100	4234956206	1915	1915	1915	1915	0
196	20250123	163000	4234956206	1915	1915	1915	1915	0
197	20250123	162900	4234956206	1915	1915	1915	1915	0
198	20250123	162800	4234956206	1915	1915	1915	1915	0
199	20250123	162700	4234956206	1915	1915	1915	1915	0
200	20250123	162600	4234956206	1915	1915	1915	1915	0
201	20250123	162500	4234956206	1915	1915	1915	1915	0
202	20250123	162400	4234956206	1915	1915	1915	1915	0
203	20250123	162300	4234956206	1915	1915	1915	1915	0
204	20250123	162200	4234956206	1915	1915	1915	1915	0
205	20250123	162100	4234956206	1915	1915	1915	1915	0
206	20250123	162000	4234956206	1915	1915	1915	1915	0
207	20250123	161900	4234956206	1915	1915	1915	1915	0
208	20250123	161800	4234956206	1915	1915	1915	1915	0
209	20250123	161700	4234956206	1915	1915	1915	1915	0
210	20250123	161600	4234956206	1915	1915	1915	1915	0
211	20250123	161500	4234956206	1915	1915	1915	1915	0
212	20250123	161400	4234956206	1915	1915	1915	1915	11682
213	20250123	161300	4234956206	1915	1915	1915	1915	0
214	20250123	161200	4234956206	1915	1915	1915	1915	0
215	20250123	161100	4234956206	1915	1915	1915	1915	0
216	20250123	161000	4234956206	1915	1915	1915	1915	0
217	20250123	160900	4234956206	1915	1915	1915	1915	0
218	20250123	160800	4234956206	1915	1915	1915	1915	0
219	20250123	160700	4234956206	1915	1915	1915	1915	0
220	20250123	160600	4234956206	1915	1915	1915	1915	0
221	20250123	160500	4234956206	1915	1915	1915	1915	0
222	20250123	160400	4234956206	1915	1915	1915	1915	0
223	20250123	160300	4234956206	1915	1915	1915	1915	0
224	20250123	160200	4234956206	1915	1915	1915	1915	0
225	20250123	160100	4234956206	1915	1915	1915	1915	0
226	20250123	160000	4234956206	1915	1915	1915	1915	0
227	20250123	155900	4234956206	1915	1915	1915	1915	0
228	20250123	155800	4234956206	1915	1915	1915	1915	0
229	20250123	155700	4234956206	1915	1915	1915	1915	0
230	20250123	155600	4234956206	1915	1915	1915	1915	0
231	20250123	155500	4234956206	1915	1915	1915	1915	0
232	20250123	155400	4234956206	1915	1915	1915	1915	0
233	20250123	155300	4234956206	1915	1915	1915	1915	0
234	20250123	155200	4234956206	1915	1915	1915	1915	0
235	20250123	155100	4234956206	1915	1915	1915	1915	0
236	20250123	155000	4234956206	1915	1915	1915	1915	0
237	20250123	154900	4234956206	1915	1915	1915	1915	0
238	20250123	154800	4234956206	1915	1915	1915	1915	0
239	20250123	154700	4234956206	1915	1915	1915	1915	0
240	20250123	154600	4234956206	1915	1915	1915	1915	0
241	20250123	154500	4234956206	1915	1915	1915	1915	0
242	20250123	154400	4234956206	1915	1915	1915	1915	11682
243	20250123	154300	4234956206	1915	1915	1915	1915	0
244	20250123	154200	4234956206	1915	1915	1915	1915	0
245	20250123	154100	4234956206	1915	1915	1915	1915	0
246	20250123	154000	4234956206	1915	1915	1915	1915	0
247	20250123	153900	4234956206	1915	1915	1915	1915	0
248	20250123	153800	4234956206	1915	1915	1915	1915	0
249	20250123	153700	4234956206	1915	1915	1915	1915	0
250	20250123	153600	4234956206	1915	1915	1915	1915	0
251	20250123	153500	4234956206	1915	1915	1915	1915	0
252	20250123	153400	4234956206	1915	1915	1915	1915	0
253	20250123	153300	4234956206	1915	1915	1915	1915	0
254	20250123	153200	4234956206	1915	1915	1915	1915	0
255	20250123	153100	4234956206	1915	1915	1915	1915	0
256	20250123	153000	4234956206	1915	1915	1915	1915	11682
257	20250123	152900	4212585176	1922	1922	1922	1922	0
258	20250123	152800	4212585176	1922	1922	1922	1922	0
259	20250123	152700	4212585176	1922	1922	1922	1922	0
260	20250123	152600	4212585176	1922	1922	1922	1922	0
261	20250123	152500	4212585176	1922	1922	1922	1922	0
262	20250123	152400	4212585176	1922	1922	1922	1922	0
263	20250123	152300	4212585176	1922	1922	1922	1922	0
264	20250123	152200	4212585176	1922	1922	1922	1922	0
265	20250123	152100	4212585176	1922	1922	1922	1922	0
266	20250123	152000	4212585176	1922	1922	1922	1922	0
267	20250123	151900	4212585176	1922	1922	1924	1917	4574
268	20250123	151800	4203797636	1922	1920	1922	1917	1239
269	20250123	151700	4201419713	1920	1922	1922	1920	1563
270	20250123	151600	4198417258	1921	1922	1922	1921	204
271	20250123	151500	4198025200	1922	1922	1922	1920	997
272	20250123	151400	4196109811	1924	1924	1924	1922	1170
273	20250123	151300	4193860137	1918	1923	1923	1918	1362
274	20250123	151200	4191243666	1923	1928	1928	1923	3173
275	20250123	151100	4185139648	1928	1924	1928	1924	150
276	20250123	151000	4184851025	1924	1918	1924	1917	877
277	20250123	150900	4183168581	1917	1919	1924	1917	382
278	20250123	150800	4182434207	1919	1917	1919	1916	2239
279	20250123	150700	4178142442	1917	1922	1922	1917	4561
280	20250123	150600	4169393014	1923	1925	1925	1923	123
281	20250123	150500	4169156449	1930	1930	1930	1930	405
282	20250123	150400	4168374799	1930	1931	1931	1930	553
283	20250123	150300	4167307256	1931	1931	1932	1931	484
284	20250123	150200	4166372605	1931	1931	1931	1931	44
285	20250123	150100	4166287641	1941	1941	1941	1941	76
286	20250123	150000	4166140125	1944	1944	1944	1944	15
287	20250123	145900	4166110965	1946	1950	1950	1925	1016
288	20250123	145800	4164149989	1952	1952	1952	1952	1
289	20250123	145700	4164148037	1930	1930	1951	1930	36
290	20250123	145600	4164078494	1951	1954	1954	1951	68
291	20250123	145500	4163945625	1955	1954	1955	1954	138
292	20250123	145400	4163675968	1954	1930	1954	1930	114
293	20250123	145300	4163455924	1930	1962	1962	1930	10
294	20250123	145200	4163436592	1925	1963	1963	1925	652
295	20250123	145100	4162165727	1964	1964	1964	1962	1002
296	20250123	145000	4160197953	1964	1964	1964	1964	3
297	20250123	144900	4160192061	1955	1955	1956	1952	838
298	20250123	144800	4158555049	1955	1964	1964	1955	1653
299	20250123	144700	4155320833	1965	1947	1965	1947	749
300	20250123	144600	4153857297	1949	1946	1949	1935	633
301	20250123	144500	4152626617	1946	1930	1946	1930	1112
302	20250123	144400	4150479901	1930	1932	1933	1930	118
303	20250123	144300	4150251943	1932	1927	1932	1927	854
304	20250123	144200	4148605508	1923	1927	1928	1923	1196
305	20250123	144100	4146305172	1925	1923	1928	1923	845
306	20250123	144000	4144679218	1923	1923	1923	1923	50
307	20250123	143900	4144583068	1923	1918	1923	1917	271
308	20250123	143800	4144062601	1923	1918	1923	1918	67
309	20250123	143700	4143934060	1924	1918	1925	1918	66
310	20250123	143600	4143807459	1926	1926	1926	1926	24
311	20250123	143500	4143761235	1926	1926	1926	1926	38
312	20250123	143400	4143688047	1927	1919	1927	1919	1001
313	20250123	143300	4141767120	1916	1916	1916	1916	0
314	20250123	143200	4141767120	1916	1919	1919	1916	365
315	20250123	143100	4141067545	1919	1918	1920	1918	2700
316	20250123	143000	4135885465	1919	1919	1920	1917	3381
317	20250123	142900	4129399369	1920	1920	1920	1920	1500
318	20250123	142800	4126519369	1920	1923	1923	1920	5092
319	20250123	142700	4116736390	1926	1927	1927	1926	1948
320	20250123	142600	4112983062	1923	1923	1923	1923	280
321	20250123	142500	4112444622	1921	1921	1921	1921	169
322	20250123	142400	4112119973	1921	1921	1921	1920	516
323	20250123	142300	4111129234	1921	1923	1923	1921	12
324	20250123	142200	4111106168	1920	1920	1920	1919	1081
325	20250123	142100	4109031487	1920	1926	1926	1920	1642
326	20250123	142000	4105876647	1927	1926	1927	1926	27
327	20250123	141900	4105824619	1926	1929	1929	1926	1525
328	20250123	141800	4102883900	1929	1929	1929	1929	1467
329	20250123	141700	4100054057	1930	1930	1930	1930	184
330	20250123	141600	4099698937	1931	1931	1931	1931	0
331	20250123	141500	4099698937	1931	1934	1935	1931	668
332	20250123	141400	4098408113	1935	1935	1935	1935	0
333	20250123	141300	4098408113	1935	1931	1935	1931	147
334	20250123	141200	4098124206	1931	1932	1932	1931	11
335	20250123	141100	4098102963	1930	1930	1930	1930	0
336	20250123	141000	4098102963	1930	1933	1933	1930	110
337	20250123	140900	4097890656	1930	1930	1930	1930	239
338	20250123	140800	4097429386	1930	1935	1935	1929	915
339	20250123	140700	4095662673	1935	1941	1941	1935	619
340	20250123	140600	4094463682	1941	1942	1942	1941	47
341	20250123	140500	4094372409	1942	1945	1945	1942	10
342	20250123	140400	4094352970	1944	1945	1945	1944	98
343	20250123	140300	4094162361	1945	1950	1950	1945	428
344	20250123	140200	4093328612	1950	1950	1950	1950	344
345	20250123	140100	4092657812	1951	1951	1951	1950	58
346	20250123	140000	4092544708	1951	1951	1951	1950	527
347	20250123	135900	4091517015	1951	1954	1954	1951	407
348	20250123	135800	4090722438	1954	1956	1956	1954	20
349	20250123	135700	4090683356	1954	1954	1954	1954	86
350	20250123	135600	4090515312	1953	1953	1953	1953	5
351	20250123	135500	4090505547	1951	1951	1951	1951	0
352	20250123	135400	4090505547	1951	1951	1951	1951	103
353	20250123	135300	4090304594	1951	1954	1954	1951	132
354	20250123	135200	4090047011	1955	1954	1955	1953	4006
355	20250123	135100	4082217581	1954	1956	1956	1954	2818
356	20250123	135000	4076711069	1957	1961	1961	1956	1751
357	20250123	134900	4073284160	1963	1963	1963	1963	0
358	20250123	134800	4073284160	1963	1963	1963	1963	0
359	20250123	134700	4073284160	1963	1967	1967	1963	502
360	20250123	134600	4072298479	1968	1970	1970	1968	1397
361	20250123	134500	4069547108	1970	1973	1973	1970	1644
362	20250123	134400	4066308417	1972	1970	1974	1970	301
363	20250123	134300	4065714621	1975	1975	1975	1975	40
364	20250123	134200	4065635621	1974	1979	1979	1970	2081
365	20250123	134100	4061533063	1979	1968	1980	1968	1119
366	20250123	134000	4059325463	1970	1968	1971	1967	442
367	20250123	133900	4058455367	1968	1970	1970	1967	377
368	20250123	133800	4057713755	1970	1970	1970	1968	460
369	20250123	133700	4056807575	1971	1964	1971	1964	392
370	20250123	133600	4056035994	1964	1962	1966	1959	946
371	20250123	133500	4054180863	1962	1960	1966	1957	432
372	20250123	133400	4053334425	1960	1959	1960	1959	101
373	20250123	133300	4053136559	1957	1957	1959	1957	169
374	20250123	133200	4052805800	1959	1957	1960	1957	20
375	20250123	133100	4052766646	1957	1953	1957	1953	67
376	20250123	133000	4052635783	1953	1952	1960	1952	148
377	20250123	132900	4052346783	1952	1960	1965	1952	836
378	20250123	132800	4050708058	1960	1955	1960	1955	877
379	20250123	132700	4048992414	1956	1953	1957	1953	473
380	20250123	132600	4048067567	1953	1951	1954	1950	515
381	20250123	132500	4047062446	1950	1949	1950	1949	695
382	20250123	132400	4045707745	1949	1947	1950	1947	198
383	20250123	132300	4045321728	1947	1944	1947	1944	196
384	20250123	132200	4044940273	1946	1947	1947	1935	4554
385	20250123	132100	4036094917	1947	1938	1948	1938	638
386	20250123	132000	4034853634	1939	1935	1939	1934	199
387	20250123	131900	4034468726	1935	1929	1942	1927	1494
388	20250123	131800	4031588584	1929	1927	1935	1927	4738
389	20250123	131700	4022450683	1927	1944	1944	1924	4849
390	20250123	131600	4013081527	1945	1950	1953	1945	4945
391	20250123	131500	4003437001	1950	1940	1950	1939	3330
392	20250123	131400	3996970399	1929	1930	2000	1929	8734
393	20250123	131300	3980059914	1927	1927	1927	1927	0
394	20250123	131200	3980059914	1927	1931	1931	1927	5185
395	20250123	131100	3970057870	1935	1936	1936	1935	1049
396	20250123	131000	3968027189	1936	1941	1941	1936	3167
397	20250123	130900	3961882811	1941	1951	1951	1941	5137
398	20250123	130800	3951873039	1951	1952	1952	1951	1604
399	20250123	130700	3948742634	1951	1954	1954	1951	2167
400	20250123	130600	3944510641	1954	1954	1954	1954	2946
401	20250123	130500	3938754157	1955	1961	1961	1955	1018
402	20250123	130400	3936763212	1961	1963	1963	1961	69
403	20250123	130300	3936627833	1960	1956	1960	1956	2071
404	20250123	130200	3932570685	1956	1956	1956	1954	711
405	20250123	130100	3931180424	1956	1956	1965	1955	974
406	20250123	130000	3929272323	1957	1960	1960	1952	4043
407	20250123	125900	3921359392	1964	1967	1967	1964	4037
408	20250123	125800	3913423625	1967	1970	1970	1967	177
409	20250123	125700	3913075396	1975	1984	1984	1975	5051
410	20250123	125600	3903067695	1985	1985	1986	1985	347
411	20250123	125500	3902378895	1989	1989	1989	1986	1038
412	20250123	125400	3900316315	1988	1987	1988	1987	188
413	20250123	125300	3899942754	1987	1988	1989	1987	1586
414	20250123	125200	3896790878	1987	1987	1987	1987	0
415	20250123	125100	3896790878	1987	1990	1990	1987	893
416	20250123	125000	3895015143	1990	1994	1994	1990	1554
417	20250123	124900	3891919585	1993	1993	1993	1993	41
418	20250123	124800	3891837872	1993	1996	1996	1993	2829
419	20250123	124700	3886194212	2000	1998	2000	1998	3
420	20250123	124600	3886188214	1995	1998	1998	1995	1018
421	20250123	124500	3884156312	1998	1999	1999	1998	113
422	20250123	124400	3883930523	1999	2000	2000	1999	280
423	20250123	124300	3883370783	2000	2005	2005	2000	3
424	20250123	124200	3883364773	2005	2005	2005	2005	1
425	20250123	124100	3883362768	1999	1999	1999	1999	71
426	20250123	124000	3883220839	1999	1999	1999	1998	170
427	20250123	123900	3882881130	1999	2005	2005	1999	793
428	20250123	123800	3881293063	2015	2020	2020	2015	2
429	20250123	123700	3881289028	2005	2010	2010	2005	277
430	20250123	123600	3880732508	2010	2000	2010	1999	301
431	20250123	123500	3880128509	2010	2010	2010	2010	1
432	20250123	123400	3880126499	1999	2000	2000	1999	101
433	20250123	123300	3879924598	2000	2000	2010	2000	670
434	20250123	123200	3878583568	2000	2015	2015	1998	497
435	20250123	123100	3877590404	2000	2015	2020	2000	5423
436	20250123	123000	3866689719	2015	2015	2015	2015	101
437	20250123	122900	3866486204	2015	2015	2015	2010	250
438	20250123	122800	3865982554	2015	2005	2015	2005	342
439	20250123	122700	3865296804	2005	1999	2005	1995	663
440	20250123	122600	3863972102	1997	1997	1999	1997	231
441	20250123	122500	3863510793	1997	1996	1997	1996	494
442	20250123	122400	3862524330	1996	1995	1996	1994	1683
443	20250123	122300	3859167468	1995	1994	1996	1994	293
444	20250123	122200	3858582874	1994	1993	1994	1993	207
445	20250123	122100	3858170322	1995	1995	1995	1993	585
446	20250123	122000	3857003287	1996	1996	1996	1996	1
447	20250123	121900	3857001291	1997	1993	1997	1993	508
448	20250123	121800	3855988815	1993	1992	1993	1992	537
449	20250123	121700	3854918604	1992	1993	1993	1992	2131
450	20250123	121600	3850671622	1993	1992	1993	1991	272
451	20250123	121500	3850130057	1990	1990	1992	1990	446
452	20250123	121400	3849242511	1990	1992	1992	1990	896
453	20250123	121300	3847459393	1992	1993	1993	1992	662
454	20250123	121200	3846140666	1994	1994	1994	1994	1794
455	20250123	121100	3842563430	1994	1998	1999	1994	540
456	20250123	121000	3841485909	1998	1999	1999	1998	1044
457	20250123	120900	3839399941	1999	2000	2005	1998	2020
458	20250123	120800	3835359988	2000	2000	2005	2000	579
459	20250123	120700	3834199118	2005	1998	2005	1997	2185
460	20250123	120600	3829831627	1998	1988	1998	1988	5281
461	20250123	120500	3819311473	1986	1994	1994	1981	5874
462	20250123	120400	3807635713	1994	1996	1996	1994	1325
463	20250123	120300	3804993661	1993	1995	1996	1992	4251
464	20250123	120200	3796516328	1996	2000	2010	1993	6050
465	20250123	120100	3784429377	2000	2025	2035	2000	9208
466	20250123	120000	3765945547	2035	2035	2050	2025	10464
467	20250123	115900	3744654352	2040	2030	2045	2020	864
468	20250123	115800	3742900317	2045	2010	2050	2005	7423
469	20250123	115700	3727884357	2010	2020	2020	2010	2857
470	20250123	115600	3722134152	2020	2025	2025	2015	892
471	20250123	115500	3720331832	2025	2025	2030	2020	116
472	20250123	115400	3720096742	2020	2020	2025	2015	420
473	20250123	115300	3719248172	2020	2020	2020	2010	4333
474	20250123	115200	3710515677	2020	2030	2030	2020	6469
475	20250123	115100	3697432387	2025	2040	2040	2025	6020
476	20250123	115000	3685201862	2035	2055	2055	2035	3638
477	20250123	114900	3677762377	2050	2060	2060	2050	1308
478	20250123	114800	3675072197	2060	2060	2060	2060	162
479	20250123	114700	3674738477	2065	2070	2075	2060	2917
480	20250123	114600	3668713902	2070	2075	2075	2070	513
481	20250123	114500	3667649487	2075	2065	2075	2065	430
482	20250123	114400	3666757407	2060	2060	2080	2060	3353
483	20250123	114300	3659824587	2055	2050	2060	2050	1619
484	20250123	114200	3656497107	2050	2050	2055	2050	1072
485	20250123	114100	3654298952	2050	2065	2065	2050	3260
486	20250123	114000	3647601357	2065	2075	2075	2065	5063
487	20250123	113900	3637127612	2075	2075	2075	2075	1
488	20250123	113800	3637125537	2075	2070	2080	2070	46
489	20250123	113700	3637030022	2070	2075	2075	2065	1578
490	20250123	113600	3633763277	2075	2080	2085	2070	5302
491	20250123	113500	3622773767	2080	2100	2100	2075	6568
492	20250123	113400	3609099467	2100	2100	2100	2090	3229
493	20250123	113300	3602338267	2105	2095	2105	2095	82
494	20250123	113200	3602166082	2095	2090	2100	2090	212
495	20250123	113100	3601721422	2100	2100	2105	2090	1134
496	20250123	113000	3599344352	2100	2105	2105	2100	631
497	20250123	112900	3598018202	2110	2105	2110	2105	70
498	20250123	112800	3597870842	2105	2105	2110	2105	265
499	20250123	112700	3597312932	2105	2105	2110	2105	180
500	20250123	112600	3596933832	2105	2105	2105	2105	814
501	20250123	112500	3595220362	2100	2100	2105	2095	198
502	20250123	112400	3594804367	2100	2105	2110	2100	3032
503	20250123	112300	3588434787	2110	2115	2115	2110	1018
504	20250123	112200	3586286617	2120	2120	2120	2120	7
505	20250123	112100	3586271777	2120	2125	2125	2120	1125
506	20250123	112000	3583886217	2130	2130	2135	2125	1970
507	20250123	111900	3579694967	2135	2140	2140	2135	1032
508	20250123	111800	3577490452	2135	2130	2135	2125	1842
509	20250123	111700	3573568982	2130	2125	2130	2125	89
510	20250123	111600	3573379757	2130	2135	2135	2130	1536
511	20250123	111500	3570107422	2140	2140	2140	2140	2
512	20250123	111400	3570103142	2130	2140	2140	2130	620
513	20250123	111300	3568780087	2140	2130	2140	2130	373
514	20250123	111200	3567983737	2130	2130	2135	2130	2745
515	20250123	111100	3562131797	2125	2135	2135	2120	4208
516	20250123	111000	3553190772	2145	2145	2150	2140	9354
517	20250123	110900	3533128332	2140	2135	2145	2135	4946
518	20250123	110800	3522537527	2135	2125	2135	2125	1100
519	20250123	110700	3520196077	2120	2120	2125	2120	1297
520	20250123	110600	3517444732	2120	2115	2120	2115	1715
521	20250123	110500	3513814577	2115	2110	2115	2110	102
522	20250123	110400	3513599307	2120	2120	2120	2120	53
523	20250123	110300	3513486947	2110	2110	2110	2110	100
524	20250123	110200	3513275947	2110	2115	2115	2100	1836
525	20250123	110100	3509402332	2100	2110	2145	2100	13711
526	20250123	110000	3480317802	2110	2110	2110	2105	718
527	20250123	105900	3478803422	2115	2125	2125	2115	2016
528	20250123	105800	3474532307	2125	2110	2125	2110	2233
529	20250123	105700	3469814277	2115	2120	2150	2105	7593
530	20250123	105600	3453682567	2120	2100	2120	2095	1364
531	20250123	105500	3450811512	2095	2090	2100	2090	1566
532	20250123	105400	3447532157	2090	2090	2090	2085	166
533	20250123	105300	3447185347	2085	2090	2090	2085	757
534	20250123	105200	3445606852	2080	2085	2090	2080	203
535	20250123	105100	3445182662	2085	2085	2090	2080	839
536	20250123	105000	3443434992	2090	2085	2090	2085	167
537	20250123	104900	3443086272	2090	2080	2090	2080	751
538	20250123	104800	3441523672	2080	2080	2090	2080	25
539	20250123	104700	3441471642	2095	2085	2095	2085	152
540	20250123	104600	3441154712	2085	2075	2085	2075	544
541	20250123	104500	3440025582	2090	2095	2095	2075	3833
542	20250123	104400	3432039997	2100	2105	2105	2095	734
543	20250123	104300	3430500057	2100	2095	2100	2095	1631
544	20250123	104200	3427074972	2100	2095	2100	2075	2643
545	20250123	104100	3421563482	2100	2095	2105	2095	1045
546	20250123	104000	3419371577	2100	2095	2100	2095	418
547	20250123	103900	3418495787	2100	2100	2100	2080	2525
548	20250123	103800	3413223302	2105	2105	2110	2105	724
549	20250123	103700	3411698862	2105	2090	2105	2080	1726
550	20250123	103600	3408084587	2090	2085	2090	2075	1720
551	20250123	103500	3404506042	2090	2095	2100	2075	3707
552	20250123	103400	3396773982	2095	2110	2110	2095	1578
553	20250123	103300	3393447287	2120	2120	2120	2120	67
554	20250123	103200	3393305247	2120	2120	2120	2120	377
555	20250123	103100	3392506007	2120	2095	2120	2095	784
556	20250123	103000	3390857017	2095	2085	2095	2085	1519
557	20250123	102900	3387687337	2085	2085	2095	2085	459
558	20250123	102800	3386728772	2085	2095	2095	2080	4294
559	20250123	102700	3377774852	2085	2105	2115	2085	2251
560	20250123	102600	3373058727	2110	2110	2115	2110	4413
561	20250123	102500	3363740762	2115	2130	2135	2115	3541
562	20250123	102400	3356229907	2135	2130	2140	2130	1485
563	20250123	102300	3353063292	2130	2125	2130	2120	6879
564	20250123	102200	3338413162	2120	2115	2120	2115	1813
565	20250123	102100	3334577472	2120	2115	2120	2115	1096
566	20250123	102000	3332259417	2115	2115	2115	2115	471
567	20250123	101900	3331263252	2115	2120	2120	2115	2115
568	20250123	101800	3326789932	2125	2125	2130	2125	1826
569	20250123	101700	3322908507	2125	2125	2130	2125	647
570	20250123	101600	3321533447	2130	2125	2130	2125	580
571	20250123	101500	3320299192	2125	2125	2125	2115	6518
572	20250123	101400	3306503987	2130	2125	2130	2120	2895
573	20250123	101300	3300351692	2125	2120	2125	2120	982
574	20250123	101200	3298268632	2125	2125	2125	2125	69
575	20250123	101100	3298122007	2125	2130	2135	2115	3341
576	20250123	101000	3291017817	2135	2115	2135	2115	770
577	20250123	100900	3289383322	2115	2120	2120	2110	1074
578	20250123	100800	3287115987	2115	2130	2130	2115	2899
579	20250123	100700	3280955602	2125	2140	2140	2125	3633
580	20250123	100600	3273191647	2140	2120	2140	2115	7456
581	20250123	100500	3257314267	2120	2090	2120	2090	1756
582	20250123	100400	3253614912	2090	2085	2095	2085	819
583	20250123	100300	3251904307	2085	2110	2110	2080	4882
584	20250123	100200	3241681097	2105	2065	2140	2065	9824
585	20250123	100100	3220994522	2065	2055	2080	2050	12639
586	20250123	100000	3194967677	2055	2090	2090	2050	16218
587	20250123	095900	3161476722	2095	2110	2110	2095	5003
588	20250123	095800	3150952732	2110	2115	2115	2110	4273
589	20250123	095700	3141931512	2115	2115	2120	2115	4975
590	20250123	095600	3131407887	2115	2115	2120	2115	4489
591	20250123	095500	3121908652	2115	2120	2130	2115	5175
592	20250123	095400	3110934107	2120	2130	2130	2110	9822
593	20250123	095300	3090114342	2130	2150	2155	2125	8540
594	20250123	095200	3071808862	2155	2170	2170	2155	4670
595	20250123	095100	3061718512	2175	2180	2180	2170	2914
596	20250123	095000	3055390827	2180	2170	2190	2170	14325
597	20250123	094900	3024191557	2180	2150	2180	2150	11150
598	20250123	094800	2999993772	2165	2090	2175	2090	9019
599	20250123	094700	2980869722	2100	2165	2165	2090	24977
600	20250123	094600	2927993107	2165	2175	2185	2160	6418
601	20250123	094500	2914073937	2175	2180	2185	2175	2474
602	20250123	094400	2908685892	2180	2185	2185	2175	1725
603	20250123	094300	2904918427	2185	2175	2185	2175	841
604	20250123	094200	2903086367	2180	2175	2185	2175	886
605	20250123	094100	2901159272	2185	2175	2185	2175	3566
606	20250123	094000	2893383732	2175	2170	2175	2170	2603
607	20250123	093900	2887725557	2175	2185	2190	2170	6232
608	20250123	093800	2874165657	2190	2185	2190	2185	1279
609	20250123	093700	2871367547	2190	2170	2190	2170	1803
610	20250123	093600	2867428047	2180	2195	2195	2170	12138
611	20250123	093500	2840927932	2190	2190	2200	2190	6413
612	20250123	093400	2826858787	2190	2195	2195	2180	2303
613	20250123	093300	2821821817	2195	2180	2195	2170	5757
614	20250123	093200	2809245127	2185	2190	2205	2180	15745
615	20250123	093100	2774705117	2195	2185	2200	2175	10628
616	20250123	093000	2751397642	2180	2175	2180	2165	6732
617	20250123	092900	2736748667	2170	2170	2175	2170	5863
618	20250123	092800	2724019272	2170	2175	2175	2170	4128
619	20250123	092700	2715052702	2175	2180	2190	2175	9073
620	20250123	092600	2695286357	2180	2195	2200	2180	11950
621	20250123	092500	2669158512	2195	2180	2210	2180	22559
622	20250123	092400	2619626867	2180	2175	2180	2170	1686
623	20250123	092300	2615958332	2170	2190	2190	2170	14725
624	20250123	092200	2583867107	2190	2170	2190	2160	15799
625	20250123	092100	2549447012	2165	2135	2175	2135	10629
626	20250123	092000	2526451797	2130	2155	2155	2130	16372
627	20250123	091900	2491463747	2160	2215	2215	2140	17183
628	20250123	091800	2454253467	2215	2140	2245	2125	86237
629	20250123	091700	2264143972	2130	2110	2135	2110	11401
630	20250123	091600	2239896337	2125	2150	2150	2100	35417
631	20250123	091500	2164849942	2150	2170	2185	2135	18655
632	20250123	091400	2124518932	2170	2140	2170	2140	11320
633	20250123	091300	2100224322	2155	2155	2155	2155	0
634	20250123	091200	2100224322	2155	2165	2165	2155	12450
635	20250123	091100	2073369392	2165	2200	2200	2165	13421
636	20250123	091000	2044088652	2200	2195	2210	2170	30963
637	20250123	090900	1976594402	2210	2180	2220	2165	46145
638	20250123	090800	1875249252	2185	2240	2245	2170	72448
639	20250123	090700	1715699547	2240	2290	2300	2185	128777
640	20250123	090600	1427616957	2280	2390	2410	2280	358793
641	20250123	090500	570490117	2305	2305	2305	2305	0
642	20250123	090400	570490117	2305	2140	2305	2140	58956
643	20250123	090300	439509662	2145	2100	2280	2080	127961
644	20250123	090200	158110472	2105	2100	2145	2065	42691
645	20250123	090100	68211807	2035	2035	2035	2035	0
646	20250123	090000	68211807	2035	1854	2035	1854	34480