KissMeData/267320/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	210000	69322095	1942	1942	1942	1942	1017
3	20250117	205900	69322095	1942	1942	1942	1942	0
4	20250117	205800	69322095	1942	1942	1942	1942	0
5	20250117	205700	69322095	1942	1942	1942	1942	0
6	20250117	205600	69322095	1942	1942	1942	1942	0
7	20250117	205500	69322095	1942	1942	1942	1942	0
8	20250117	205400	69322095	1942	1942	1942	1942	0
9	20250117	205300	69322095	1942	1942	1942	1942	0
10	20250117	205200	69322095	1942	1942	1942	1942	0
11	20250117	205100	69322095	1942	1942	1942	1942	0
12	20250117	205000	69322095	1942	1942	1942	1942	0
13	20250117	204900	69322095	1942	1942	1942	1942	0
14	20250117	204800	69322095	1942	1942	1942	1942	0
15	20250117	204700	69322095	1942	1942	1942	1942	0
16	20250117	204600	69322095	1942	1942	1942	1942	0
17	20250117	204500	69322095	1942	1942	1942	1942	0
18	20250117	204400	69322095	1942	1942	1942	1942	0
19	20250117	204300	69322095	1942	1942	1942	1942	0
20	20250117	204200	69322095	1942	1942	1942	1942	0
21	20250117	204100	69322095	1942	1942	1942	1942	0
22	20250117	204000	69322095	1942	1942	1942	1942	0
23	20250117	203900	69322095	1942	1942	1942	1942	0
24	20250117	203800	69322095	1942	1942	1942	1942	0
25	20250117	203700	69322095	1942	1942	1942	1942	0
26	20250117	203600	69322095	1942	1942	1942	1942	0
27	20250117	203500	69322095	1942	1942	1942	1942	0
28	20250117	203400	69322095	1942	1942	1942	1942	0
29	20250117	203300	69322095	1942	1942	1942	1942	0
30	20250117	203200	69322095	1942	1942	1942	1942	0
31	20250117	203100	69322095	1942	1942	1942	1942	0
32	20250117	203000	69322095	1942	1942	1942	1942	1017
33	20250117	202900	69322095	1942	1942	1942	1942	0
34	20250117	202800	69322095	1942	1942	1942	1942	0
35	20250117	202700	69322095	1942	1942	1942	1942	0
36	20250117	202600	69322095	1942	1942	1942	1942	0
37	20250117	202500	69322095	1942	1942	1942	1942	0
38	20250117	202400	69322095	1942	1942	1942	1942	0
39	20250117	202300	69322095	1942	1942	1942	1942	0
40	20250117	202200	69322095	1942	1942	1942	1942	0
41	20250117	202100	69322095	1942	1942	1942	1942	0
42	20250117	202000	69322095	1942	1942	1942	1942	0
43	20250117	201900	69322095	1942	1942	1942	1942	0
44	20250117	201800	69322095	1942	1942	1942	1942	0
45	20250117	201700	69322095	1942	1942	1942	1942	0
46	20250117	201600	69322095	1942	1942	1942	1942	0
47	20250117	201500	69322095	1942	1942	1942	1942	0
48	20250117	201400	69322095	1942	1942	1942	1942	0
49	20250117	201300	69322095	1942	1942	1942	1942	0
50	20250117	201200	69322095	1942	1942	1942	1942	0
51	20250117	201100	69322095	1942	1942	1942	1942	0
52	20250117	201000	69322095	1942	1942	1942	1942	0
53	20250117	200900	69322095	1942	1942	1942	1942	0
54	20250117	200800	69322095	1942	1942	1942	1942	0
55	20250117	200700	69322095	1942	1942	1942	1942	0
56	20250117	200600	69322095	1942	1942	1942	1942	0
57	20250117	200500	69322095	1942	1942	1942	1942	0
58	20250117	200400	69322095	1942	1942	1942	1942	0
59	20250117	200300	69322095	1942	1942	1942	1942	0
60	20250117	200200	69322095	1942	1942	1942	1942	0
61	20250117	200100	69322095	1942	1942	1942	1942	0
62	20250117	200000	69322095	1942	1942	1942	1942	1017
63	20250117	195900	69322095	1942	1942	1942	1942	0
64	20250117	195800	69322095	1942	1942	1942	1942	0
65	20250117	195700	69322095	1942	1942	1942	1942	0
66	20250117	195600	69322095	1942	1942	1942	1942	0
67	20250117	195500	69322095	1942	1942	1942	1942	0
68	20250117	195400	69322095	1942	1942	1942	1942	0
69	20250117	195300	69322095	1942	1942	1942	1942	0
70	20250117	195200	69322095	1942	1942	1942	1942	0
71	20250117	195100	69322095	1942	1942	1942	1942	0
72	20250117	195000	69322095	1942	1942	1942	1942	0
73	20250117	194900	69322095	1942	1942	1942	1942	0
74	20250117	194800	69322095	1942	1942	1942	1942	0
75	20250117	194700	69322095	1942	1942	1942	1942	0
76	20250117	194600	69322095	1942	1942	1942	1942	0
77	20250117	194500	69322095	1942	1942	1942	1942	0
78	20250117	194400	69322095	1942	1942	1942	1942	0
79	20250117	194300	69322095	1942	1942	1942	1942	0
80	20250117	194200	69322095	1942	1942	1942	1942	0
81	20250117	194100	69322095	1942	1942	1942	1942	0
82	20250117	194000	69322095	1942	1942	1942	1942	0
83	20250117	193900	69322095	1942	1942	1942	1942	0
84	20250117	193800	69322095	1942	1942	1942	1942	0
85	20250117	193700	69322095	1942	1942	1942	1942	0
86	20250117	193600	69322095	1942	1942	1942	1942	0
87	20250117	193500	69322095	1942	1942	1942	1942	0
88	20250117	193400	69322095	1942	1942	1942	1942	0
89	20250117	193300	69322095	1942	1942	1942	1942	0
90	20250117	193200	69322095	1942	1942	1942	1942	0
91	20250117	193100	69322095	1942	1942	1942	1942	0
92	20250117	193000	69322095	1942	1942	1942	1942	1017
93	20250117	192900	69322095	1942	1942	1942	1942	0
94	20250117	192800	69322095	1942	1942	1942	1942	0
95	20250117	192700	69322095	1942	1942	1942	1942	0
96	20250117	192600	69322095	1942	1942	1942	1942	0
97	20250117	192500	69322095	1942	1942	1942	1942	0
98	20250117	192400	69322095	1942	1942	1942	1942	0
99	20250117	192300	69322095	1942	1942	1942	1942	0
100	20250117	192200	69322095	1942	1942	1942	1942	0
101	20250117	192100	69322095	1942	1942	1942	1942	0
102	20250117	192000	69322095	1942	1942	1942	1942	0
103	20250117	191900	69322095	1942	1942	1942	1942	0
104	20250117	191800	69322095	1942	1942	1942	1942	0
105	20250117	191700	69322095	1942	1942	1942	1942	0
106	20250117	191600	69322095	1942	1942	1942	1942	0
107	20250117	191500	69322095	1942	1942	1942	1942	0
108	20250117	191400	69322095	1942	1942	1942	1942	0
109	20250117	191300	69322095	1942	1942	1942	1942	0
110	20250117	191200	69322095	1942	1942	1942	1942	0
111	20250117	191100	69322095	1942	1942	1942	1942	0
112	20250117	191000	69322095	1942	1942	1942	1942	0
113	20250117	190900	69322095	1942	1942	1942	1942	0
114	20250117	190800	69322095	1942	1942	1942	1942	0
115	20250117	190700	69322095	1942	1942	1942	1942	0
116	20250117	190600	69322095	1942	1942	1942	1942	0
117	20250117	190500	69322095	1942	1942	1942	1942	0
118	20250117	190400	69322095	1942	1942	1942	1942	0
119	20250117	190300	69322095	1942	1942	1942	1942	0
120	20250117	190200	69322095	1942	1942	1942	1942	0
121	20250117	190100	69322095	1942	1942	1942	1942	0
122	20250117	190000	69322095	1942	1942	1942	1942	1017
123	20250117	185900	69322095	1942	1942	1942	1942	0
124	20250117	185800	69322095	1942	1942	1942	1942	0
125	20250117	185700	69322095	1942	1942	1942	1942	0
126	20250117	185600	69322095	1942	1942	1942	1942	0
127	20250117	185500	69322095	1942	1942	1942	1942	0
128	20250117	185400	69322095	1942	1942	1942	1942	0
129	20250117	185300	69322095	1942	1942	1942	1942	0
130	20250117	185200	69322095	1942	1942	1942	1942	0
131	20250117	185100	69322095	1942	1942	1942	1942	0
132	20250117	185000	69322095	1942	1942	1942	1942	0
133	20250117	184900	69322095	1942	1942	1942	1942	0
134	20250117	184800	69322095	1942	1942	1942	1942	0
135	20250117	184700	69322095	1942	1942	1942	1942	0
136	20250117	184600	69322095	1942	1942	1942	1942	0
137	20250117	184500	69322095	1942	1942	1942	1942	0
138	20250117	184400	69322095	1942	1942	1942	1942	0
139	20250117	184300	69322095	1942	1942	1942	1942	0
140	20250117	184200	69322095	1942	1942	1942	1942	0
141	20250117	184100	69322095	1942	1942	1942	1942	0
142	20250117	184000	69322095	1942	1942	1942	1942	0
143	20250117	183900	69322095	1942	1942	1942	1942	0
144	20250117	183800	69322095	1942	1942	1942	1942	0
145	20250117	183700	69322095	1942	1942	1942	1942	0
146	20250117	183600	69322095	1942	1942	1942	1942	0
147	20250117	183500	69322095	1942	1942	1942	1942	0
148	20250117	183400	69322095	1942	1942	1942	1942	0
149	20250117	183300	69322095	1942	1942	1942	1942	0
150	20250117	183200	69322095	1942	1942	1942	1942	0
151	20250117	183100	69322095	1942	1942	1942	1942	0
152	20250117	183000	69322095	1942	1942	1942	1942	1017
153	20250117	182900	69322095	1942	1942	1942	1942	0
154	20250117	182800	69322095	1942	1942	1942	1942	0
155	20250117	182700	69322095	1942	1942	1942	1942	0
156	20250117	182600	69322095	1942	1942	1942	1942	0
157	20250117	182500	69322095	1942	1942	1942	1942	0
158	20250117	182400	69322095	1942	1942	1942	1942	0
159	20250117	182300	69322095	1942	1942	1942	1942	0
160	20250117	182200	69322095	1942	1942	1942	1942	0
161	20250117	182100	69322095	1942	1942	1942	1942	0
162	20250117	182000	69322095	1942	1942	1942	1942	0
163	20250117	181900	69322095	1942	1942	1942	1942	0
164	20250117	181800	69322095	1942	1942	1942	1942	0
165	20250117	181700	69322095	1942	1942	1942	1942	0
166	20250117	181600	69322095	1942	1942	1942	1942	0
167	20250117	181500	69322095	1942	1942	1942	1942	0
168	20250117	181400	69322095	1942	1942	1942	1942	0
169	20250117	181300	69322095	1942	1942	1942	1942	0
170	20250117	181200	69322095	1942	1942	1942	1942	0
171	20250117	181100	69322095	1942	1942	1942	1942	0
172	20250117	181000	69322095	1942	1942	1942	1942	0
173	20250117	180900	69322095	1942	1942	1942	1942	0
174	20250117	180800	69322095	1942	1942	1942	1942	0
175	20250117	180700	69322095	1942	1942	1942	1942	0
176	20250117	180600	69322095	1942	1942	1942	1942	0
177	20250117	180500	69322095	1942	1942	1942	1942	0
178	20250117	180400	69322095	1942	1942	1942	1942	0
179	20250117	180300	69322095	1942	1942	1942	1942	0
180	20250117	180200	69322095	1942	1942	1942	1942	0
181	20250117	180100	69322095	1942	1942	1942	1942	0
182	20250117	180000	69322095	1942	1942	1942	1942	1017
183	20250117	175900	69322095	1942	1942	1942	1942	0
184	20250117	175800	69322095	1942	1942	1942	1942	0
185	20250117	175700	69322095	1942	1942	1942	1942	0
186	20250117	175600	69322095	1942	1942	1942	1942	0
187	20250117	175500	69322095	1942	1942	1942	1942	0
188	20250117	175400	69322095	1942	1942	1942	1942	0
189	20250117	175300	69322095	1942	1942	1942	1942	0
190	20250117	175200	69322095	1942	1942	1942	1942	0
191	20250117	175100	69322095	1942	1942	1942	1942	0
192	20250117	175000	69322095	1942	1942	1942	1942	0
193	20250117	174900	69322095	1942	1942	1942	1942	0
194	20250117	174800	69322095	1942	1942	1942	1942	0
195	20250117	174700	69322095	1942	1942	1942	1942	0
196	20250117	174600	69322095	1942	1942	1942	1942	0
197	20250117	174500	69322095	1942	1942	1942	1942	0
198	20250117	174400	69322095	1942	1942	1942	1942	0
199	20250117	174300	69322095	1942	1942	1942	1942	0
200	20250117	174200	69322095	1942	1942	1942	1942	0
201	20250117	174100	69322095	1942	1942	1942	1942	0
202	20250117	174000	69322095	1942	1942	1942	1942	0
203	20250117	173900	69322095	1942	1942	1942	1942	0
204	20250117	173800	69322095	1942	1942	1942	1942	0
205	20250117	173700	69322095	1942	1942	1942	1942	0
206	20250117	173600	69322095	1942	1942	1942	1942	0
207	20250117	173500	69322095	1942	1942	1942	1942	0
208	20250117	173400	69322095	1942	1942	1942	1942	0
209	20250117	173300	69322095	1942	1942	1942	1942	0
210	20250117	173200	69322095	1942	1942	1942	1942	0
211	20250117	173100	69322095	1942	1942	1942	1942	0
212	20250117	173000	69322095	1942	1942	1942	1942	1017
213	20250117	172900	69322095	1942	1942	1942	1942	0
214	20250117	172800	69322095	1942	1942	1942	1942	0
215	20250117	172700	69322095	1942	1942	1942	1942	0
216	20250117	172600	69322095	1942	1942	1942	1942	0
217	20250117	172500	69322095	1942	1942	1942	1942	0
218	20250117	172400	69322095	1942	1942	1942	1942	0
219	20250117	172300	69322095	1942	1942	1942	1942	0
220	20250117	172200	69322095	1942	1942	1942	1942	0
221	20250117	172100	69322095	1942	1942	1942	1942	0
222	20250117	172000	69322095	1942	1942	1942	1942	0
223	20250117	171900	69322095	1942	1942	1942	1942	0
224	20250117	171800	69322095	1942	1942	1942	1942	0
225	20250117	171700	69322095	1942	1942	1942	1942	0
226	20250117	171600	69322095	1942	1942	1942	1942	0
227	20250117	171500	69322095	1942	1942	1942	1942	0
228	20250117	171400	69322095	1942	1942	1942	1942	0
229	20250117	171300	69322095	1942	1942	1942	1942	0
230	20250117	171200	69322095	1942	1942	1942	1942	0
231	20250117	171100	69322095	1942	1942	1942	1942	0
232	20250117	171000	69322095	1942	1942	1942	1942	0
233	20250117	170900	69322095	1942	1942	1942	1942	0
234	20250117	170800	69322095	1942	1942	1942	1942	0
235	20250117	170700	69322095	1942	1942	1942	1942	0
236	20250117	170600	69322095	1942	1942	1942	1942	0
237	20250117	170500	69322095	1942	1942	1942	1942	0
238	20250117	170400	69322095	1942	1942	1942	1942	0
239	20250117	170300	69322095	1942	1942	1942	1942	0
240	20250117	170200	69322095	1942	1942	1942	1942	0
241	20250117	170100	69322095	1942	1942	1942	1942	0
242	20250117	170000	69322095	1942	1942	1942	1942	1017
243	20250117	165900	69322095	1942	1942	1942	1942	0
244	20250117	165800	69322095	1942	1942	1942	1942	0
245	20250117	165700	69322095	1942	1942	1942	1942	0
246	20250117	165600	69322095	1942	1942	1942	1942	0
247	20250117	165500	69322095	1942	1942	1942	1942	0
248	20250117	165400	69322095	1942	1942	1942	1942	0
249	20250117	165300	69322095	1942	1942	1942	1942	0
250	20250117	165200	69322095	1942	1942	1942	1942	0
251	20250117	165100	69322095	1942	1942	1942	1942	0
252	20250117	165000	69322095	1942	1942	1942	1942	0
253	20250117	164900	69322095	1942	1942	1942	1942	0
254	20250117	164800	69322095	1942	1942	1942	1942	0
255	20250117	164700	69322095	1942	1942	1942	1942	0
256	20250117	164600	69322095	1942	1942	1942	1942	0
257	20250117	164500	69322095	1942	1942	1942	1942	0
258	20250117	164400	69322095	1942	1942	1942	1942	0
259	20250117	164300	69322095	1942	1942	1942	1942	0
260	20250117	164200	69322095	1942	1942	1942	1942	0
261	20250117	164100	69322095	1942	1942	1942	1942	0
262	20250117	164000	69322095	1942	1942	1942	1942	0
263	20250117	163900	69322095	1942	1942	1942	1942	0
264	20250117	163800	69322095	1942	1942	1942	1942	0
265	20250117	163700	69322095	1942	1942	1942	1942	0
266	20250117	163600	69322095	1942	1942	1942	1942	0
267	20250117	163500	69322095	1942	1942	1942	1942	0
268	20250117	163400	69322095	1942	1942	1942	1942	0
269	20250117	163300	69322095	1942	1942	1942	1942	0
270	20250117	163200	69322095	1942	1942	1942	1942	0
271	20250117	163100	69322095	1942	1942	1942	1942	0
272	20250117	163000	69322095	1942	1942	1942	1942	1017
273	20250117	162900	69322095	1942	1942	1942	1942	0
274	20250117	162800	69322095	1942	1942	1942	1942	0
275	20250117	162700	69322095	1942	1942	1942	1942	0
276	20250117	162600	69322095	1942	1942	1942	1942	0
277	20250117	162500	69322095	1942	1942	1942	1942	0
278	20250117	162400	69322095	1942	1942	1942	1942	0
279	20250117	162300	69322095	1942	1942	1942	1942	0
280	20250117	162200	69322095	1942	1942	1942	1942	0
281	20250117	162100	69322095	1942	1942	1942	1942	0
282	20250117	162000	69322095	1942	1942	1942	1942	0
283	20250117	161900	69322095	1942	1942	1942	1942	0
284	20250117	161800	69322095	1942	1942	1942	1942	0
285	20250117	161700	69322095	1942	1942	1942	1942	0
286	20250117	161600	69322095	1942	1942	1942	1942	0
287	20250117	161500	69322095	1942	1942	1942	1942	0
288	20250117	161400	69322095	1942	1942	1942	1942	0
289	20250117	161300	69322095	1942	1942	1942	1942	0
290	20250117	161200	69322095	1942	1942	1942	1942	0
291	20250117	161100	69322095	1942	1942	1942	1942	0
292	20250117	161000	69322095	1942	1942	1942	1942	0
293	20250117	160900	69322095	1942	1942	1942	1942	0
294	20250117	160800	69322095	1942	1942	1942	1942	0
295	20250117	160700	69322095	1942	1942	1942	1942	0
296	20250117	160600	69322095	1942	1942	1942	1942	0
297	20250117	160500	69322095	1942	1942	1942	1942	0
298	20250117	160400	69322095	1942	1942	1942	1942	0
299	20250117	160300	69322095	1942	1942	1942	1942	0
300	20250117	160200	69322095	1942	1942	1942	1942	0
301	20250117	160100	69322095	1942	1942	1942	1942	0
302	20250117	160000	69322095	1942	1942	1942	1942	1017
303	20250117	155900	69322095	1942	1942	1942	1942	0
304	20250117	155800	69322095	1942	1942	1942	1942	0
305	20250117	155700	69322095	1942	1942	1942	1942	0
306	20250117	155600	69322095	1942	1942	1942	1942	0
307	20250117	155500	69322095	1942	1942	1942	1942	0
308	20250117	155400	69322095	1942	1942	1942	1942	0
309	20250117	155300	69322095	1942	1942	1942	1942	0
310	20250117	155200	69322095	1942	1942	1942	1942	0
311	20250117	155100	69322095	1942	1942	1942	1942	0
312	20250117	155000	69322095	1942	1942	1942	1942	0
313	20250117	154900	69322095	1942	1942	1942	1942	0
314	20250117	154800	69322095	1942	1942	1942	1942	0
315	20250117	154700	69322095	1942	1942	1942	1942	0
316	20250117	154600	69322095	1942	1942	1942	1942	0
317	20250117	154500	69322095	1942	1942	1942	1942	0
318	20250117	154400	69322095	1942	1942	1942	1942	0
319	20250117	154300	69322095	1942	1942	1942	1942	0
320	20250117	154200	69322095	1942	1942	1942	1942	0
321	20250117	154100	69322095	1942	1942	1942	1942	0
322	20250117	154000	69322095	1942	1942	1942	1942	0
323	20250117	153900	69322095	1942	1942	1942	1942	0
324	20250117	153800	69322095	1942	1942	1942	1942	0
325	20250117	153700	69322095	1942	1942	1942	1942	0
326	20250117	153600	69322095	1942	1942	1942	1942	0
327	20250117	153500	69322095	1942	1942	1942	1942	0
328	20250117	153400	69322095	1942	1942	1942	1942	0
329	20250117	153300	69322095	1942	1942	1942	1942	0
330	20250117	153200	69322095	1942	1942	1942	1942	0
331	20250117	153100	69322095	1942	1942	1942	1942	0
332	20250117	153000	69322095	1942	1942	1942	1942	2034
333	20250117	152900	67347081	1941	1941	1941	1941	0
334	20250117	152800	67347081	1941	1941	1941	1941	0
335	20250117	152700	67347081	1941	1941	1941	1941	0
336	20250117	152600	67347081	1941	1941	1941	1941	0
337	20250117	152500	67347081	1941	1941	1941	1941	0
338	20250117	152400	67347081	1941	1941	1941	1941	0
339	20250117	152300	67347081	1941	1941	1941	1941	0
340	20250117	152200	67347081	1941	1941	1941	1941	0
341	20250117	152100	67347081	1941	1941	1941	1941	0
342	20250117	152000	67347081	1941	1941	1941	1941	0
343	20250117	151900	67347081	1941	1941	1941	1941	32
344	20250117	151800	67284969	1942	1942	1942	1942	0
345	20250117	151700	67284969	1942	1942	1942	1942	0
346	20250117	151600	67284969	1942	1942	1942	1942	8
347	20250117	151500	67269433	1942	1942	1942	1942	0
348	20250117	151400	67269433	1942	1942	1942	1942	20
349	20250117	151300	67230593	1942	1942	1942	1942	0
350	20250117	151200	67230593	1942	1942	1942	1942	0
351	20250117	151100	67230593	1942	1942	1942	1942	0
352	20250117	151000	67230593	1942	1942	1942	1942	200
353	20250117	150900	66842193	1942	1942	1942	1942	13
354	20250117	150800	66816947	1942	1942	1942	1942	100
355	20250117	150700	66622747	1942	1942	1942	1942	1
356	20250117	150600	66620805	1940	1943	1943	1940	373
357	20250117	150500	65896921	1946	1946	1946	1946	0
358	20250117	150400	65896921	1946	1946	1946	1946	2
359	20250117	150300	65893029	1946	1943	1946	1943	113
360	20250117	150200	65673467	1943	1943	1943	1939	5
361	20250117	150100	65663759	1935	1935	1935	1935	0
362	20250117	150000	65663759	1935	1935	1935	1935	0
363	20250117	145900	65663759	1935	1942	1942	1935	521
364	20250117	145800	64655025	1944	1944	1944	1944	0
365	20250117	145700	64655025	1944	1944	1944	1944	1
366	20250117	145600	64653081	1945	1945	1945	1945	0
367	20250117	145500	64653081	1945	1945	1945	1945	0
368	20250117	145400	64653081	1945	1945	1945	1945	0
369	20250117	145300	64653081	1945	1945	1945	1945	10
370	20250117	145200	64633631	1945	1945	1945	1937	695
371	20250117	145100	63285808	1945	1945	1945	1945	10
372	20250117	145000	63266358	1945	1945	1945	1945	0
373	20250117	144900	63266358	1945	1945	1945	1945	0
374	20250117	144800	63266358	1945	1945	1945	1945	1
375	20250117	144700	63264413	1936	1936	1936	1936	3
376	20250117	144600	63258605	1945	1945	1945	1945	2
377	20250117	144500	63254715	1945	1945	1945	1945	10
378	20250117	144400	63235265	1945	1945	1945	1945	0
379	20250117	144300	63235265	1945	1938	1945	1936	263
380	20250117	144200	62725839	1939	1940	1940	1939	107
381	20250117	144100	62518269	1941	1941	1945	1941	71
382	20250117	144000	62380454	1946	1946	1946	1946	17
383	20250117	143900	62347372	1946	1946	1946	1946	0
384	20250117	143800	62347372	1946	1946	1946	1946	0
385	20250117	143700	62347372	1946	1946	1946	1946	0
386	20250117	143600	62347372	1946	1940	1946	1940	6
387	20250117	143500	62335726	1946	1946	1946	1946	200
388	20250117	143400	61946526	1946	1946	1946	1946	0
389	20250117	143300	61946526	1946	1946	1946	1946	2
390	20250117	143200	61942634	1947	1947	1947	1947	0
391	20250117	143100	61942634	1947	1947	1947	1947	0
392	20250117	143000	61942634	1947	1947	1947	1947	0
393	20250117	142900	61942634	1947	1947	1947	1947	0
394	20250117	142800	61942634	1947	1947	1947	1947	0
395	20250117	142700	61942634	1947	1947	1947	1947	5
396	20250117	142600	61932899	1947	1947	1947	1947	0
397	20250117	142500	61932899	1947	1947	1947	1947	0
398	20250117	142400	61932899	1947	1947	1947	1947	0
399	20250117	142300	61932899	1947	1947	1947	1947	0
400	20250117	142200	61932899	1947	1947	1947	1947	5
401	20250117	142100	61923164	1947	1947	1947	1947	0
402	20250117	142000	61923164	1947	1947	1947	1947	0
403	20250117	141900	61923164	1947	1947	1947	1947	0
404	20250117	141800	61923164	1947	1947	1947	1947	0
405	20250117	141700	61923164	1947	1947	1947	1947	100
406	20250117	141600	61728464	1947	1947	1947	1947	2
407	20250117	141500	61724570	1947	1946	1947	1946	61
408	20250117	141400	61605863	1946	1946	1946	1937	604
409	20250117	141300	60434898	1946	1946	1946	1946	17
410	20250117	141200	60401816	1947	1946	1947	1946	2
411	20250117	141100	60397923	1946	1946	1947	1938	714
412	20250117	141000	59011892	1946	1947	1947	1940	633
413	20250117	140900	57780222	1947	1947	1947	1947	45
414	20250117	140800	57692607	1947	1947	1947	1947	0
415	20250117	140700	57692607	1947	1947	1947	1947	0
416	20250117	140600	57692607	1947	1947	1947	1947	8
417	20250117	140500	57677031	1947	1947	1947	1947	0
418	20250117	140400	57677031	1947	1947	1947	1947	0
419	20250117	140300	57677031	1947	1947	1947	1947	0
420	20250117	140200	57677031	1947	1947	1947	1947	5
421	20250117	140100	57667296	1947	1947	1947	1947	0
422	20250117	140000	57667296	1947	1938	1947	1938	7
423	20250117	135900	57653721	1947	1947	1947	1947	0
424	20250117	135800	57653721	1947	1947	1947	1947	0
425	20250117	135700	57653721	1947	1947	1947	1947	0
426	20250117	135600	57653721	1947	1947	1947	1947	0
427	20250117	135500	57653721	1947	1938	1947	1938	11
428	20250117	135400	57632394	1947	1947	1947	1947	0
429	20250117	135300	57632394	1947	1947	1947	1947	1
430	20250117	135200	57630447	1938	1938	1938	1938	1
431	20250117	135100	57628509	1947	1945	1947	1939	47
432	20250117	135000	57537188	1947	1947	1947	1947	0
433	20250117	134900	57537188	1947	1947	1947	1940	134
434	20250117	134800	57277130	1947	1947	1947	1947	0
435	20250117	134700	57277130	1947	1945	1947	1945	19
436	20250117	134600	57240173	1945	1941	1945	1941	11
437	20250117	134500	57218818	1949	1949	1949	1949	0
438	20250117	134400	57218818	1949	1949	1949	1949	52
439	20250117	134300	57117470	1949	1949	1949	1949	1
440	20250117	134200	57115521	1937	1937	1937	1937	0
441	20250117	134100	57115521	1937	1937	1937	1937	538
442	20250117	134000	56073415	1949	1938	1949	1938	3787
443	20250117	133900	48733802	1938	1938	1938	1938	120
444	20250117	133800	48501242	1938	1938	1938	1938	0
445	20250117	133700	48501242	1938	1938	1938	1938	461
446	20250117	133600	47607824	1937	1938	1938	1937	98
447	20250117	133500	47417958	1937	1939	1939	1937	699
448	20250117	133400	46063414	1938	1938	1938	1938	0
449	20250117	133300	46063414	1938	1940	1940	1938	66
450	20250117	133200	45935500	1940	1940	1940	1940	20
451	20250117	133100	45896700	1940	1940	1940	1940	0
452	20250117	133000	45896700	1940	1940	1940	1940	0
453	20250117	132900	45896700	1940	1940	1940	1940	1
454	20250117	132800	45894760	1940	1938	1940	1938	66
455	20250117	132700	45766850	1938	1939	1939	1938	277
456	20250117	132600	45229967	1941	1941	1941	1940	556
457	20250117	132500	44151101	1941	1945	1949	1941	565
458	20250117	132400	43053770	1945	1945	1945	1945	0
459	20250117	132300	43053770	1945	1946	1946	1945	99
460	20250117	132200	42861178	1946	1946	1946	1946	0
461	20250117	132100	42861178	1946	1946	1946	1946	0
462	20250117	132000	42861178	1946	1949	1949	1946	90
463	20250117	131900	42686008	1949	1949	1949	1949	0
464	20250117	131800	42686008	1949	1949	1949	1949	3
465	20250117	131700	42680161	1949	1949	1949	1949	0
466	20250117	131600	42680161	1949	1947	1949	1944	463
467	20250117	131500	41778743	1947	1945	1947	1945	12
468	20250117	131400	41755399	1947	1947	1947	1947	0
469	20250117	131300	41755399	1947	1947	1947	1947	0
470	20250117	131200	41755399	1947	1947	1947	1947	0
471	20250117	131100	41755399	1947	1944	1947	1943	24
472	20250117	131000	41708749	1947	1947	1947	1947	13
473	20250117	130900	41683438	1947	1947	1947	1947	9
474	20250117	130800	41665915	1947	1947	1947	1947	0
475	20250117	130700	41665915	1947	1947	1947	1947	0
476	20250117	130600	41665915	1947	1947	1949	1944	795
477	20250117	130500	40119617	1949	1949	1949	1949	0
478	20250117	130400	40119617	1949	1949	1949	1949	0
479	20250117	130300	40119617	1949	1946	1949	1946	3
480	20250117	130200	40113776	1950	1946	1950	1946	47
481	20250117	130100	40022310	1946	1946	1946	1946	3
482	20250117	130000	40016472	1946	1949	1950	1946	153
483	20250117	125900	39718703	1950	1950	1950	1949	13
484	20250117	125800	39693356	1950	1950	1950	1950	0
485	20250117	125700	39693356	1950	1950	1950	1950	10
486	20250117	125600	39673856	1950	1950	1950	1950	100
487	20250117	125500	39478856	1950	1950	1950	1950	0
488	20250117	125400	39478856	1950	1949	1950	1949	2
489	20250117	125300	39474957	1950	1950	1950	1950	0
490	20250117	125200	39474957	1950	1950	1950	1950	0
491	20250117	125100	39474957	1950	1950	1953	1949	10
492	20250117	125000	39455456	1950	1950	1950	1950	15
493	20250117	124900	39426206	1950	1950	1950	1950	0
494	20250117	124800	39426206	1950	1950	1950	1950	1
495	20250117	124700	39424256	1945	1951	1951	1945	5850
496	20250117	124600	28024800	1951	1951	1951	1951	2
497	20250117	124500	28020898	1952	1953	1953	1952	34
498	20250117	124400	27954528	1954	1954	1954	1954	0
499	20250117	124300	27954528	1954	1954	1954	1954	3
500	20250117	124200	27948666	1954	1952	1954	1952	6
501	20250117	124100	27936952	1954	1954	1954	1954	2
502	20250117	124000	27933044	1955	1955	1955	1955	100
503	20250117	123900	27737544	1956	1956	1956	1956	3
504	20250117	123800	27731676	1958	1958	1958	1958	0
505	20250117	123700	27731676	1958	1958	1958	1958	10
506	20250117	123600	27712096	1958	1958	1958	1958	0
507	20250117	123500	27712096	1958	1954	1958	1952	417
508	20250117	123400	26897849	1958	1958	1958	1958	1
509	20250117	123300	26895891	1954	1954	1954	1954	0
510	20250117	123200	26895891	1954	1954	1954	1954	0
511	20250117	123100	26895891	1954	1954	1954	1954	365
512	20250117	123000	26182681	1959	1959	1959	1959	0
513	20250117	122900	26182681	1959	1959	1959	1959	0
514	20250117	122800	26182681	1959	1959	1959	1959	0
515	20250117	122700	26182681	1959	1959	1959	1959	0
516	20250117	122600	26182681	1959	1959	1959	1959	0
517	20250117	122500	26182681	1959	1959	1959	1959	0
518	20250117	122400	26182681	1959	1959	1959	1959	0
519	20250117	122300	26182681	1959	1959	1959	1959	0
520	20250117	122200	26182681	1959	1959	1959	1959	2
521	20250117	122100	26178763	1958	1958	1958	1958	0
522	20250117	122000	26178763	1958	1958	1958	1958	22
523	20250117	121900	26135687	1959	1959	1959	1959	1
524	20250117	121800	26133728	1959	1959	1959	1959	0
525	20250117	121700	26133728	1959	1959	1959	1959	100
526	20250117	121600	25937828	1959	1955	1959	1954	153
527	20250117	121500	25638858	1955	1955	1955	1955	388
528	20250117	121400	24880318	1959	1959	1959	1959	0
529	20250117	121300	24880318	1959	1959	1959	1959	0
530	20250117	121200	24880318	1959	1959	1959	1959	0
531	20250117	121100	24880318	1959	1959	1959	1959	1
532	20250117	121000	24878359	1959	1959	1959	1959	0
533	20250117	120900	24878359	1959	1959	1959	1959	0
534	20250117	120800	24878359	1959	1959	1959	1959	0
535	20250117	120700	24878359	1959	1959	1959	1959	100
536	20250117	120600	24682459	1959	1959	1959	1959	0
537	20250117	120500	24682459	1959	1959	1959	1959	1
538	20250117	120400	24680500	1959	1958	1959	1958	91
539	20250117	120300	24502321	1959	1959	1959	1959	0
540	20250117	120200	24502321	1959	1959	1959	1959	0
541	20250117	120100	24502321	1959	1959	1959	1959	0
542	20250117	120000	24502321	1959	1959	1959	1959	150
543	20250117	115900	24208471	1959	1959	1959	1959	0
544	20250117	115800	24208471	1959	1959	1959	1959	36
545	20250117	115700	24137947	1959	1959	1959	1959	0
546	20250117	115600	24137947	1959	1959	1959	1959	8
547	20250117	115500	24122275	1959	1959	1959	1959	0
548	20250117	115400	24122275	1959	1959	1959	1959	0
549	20250117	115300	24122275	1959	1959	1959	1959	0
550	20250117	115200	24122275	1959	1959	1959	1959	0
551	20250117	115100	24122275	1959	1955	1959	1955	11
552	20250117	115000	24100766	1959	1959	1959	1959	0
553	20250117	114900	24100766	1959	1959	1959	1959	0
554	20250117	114800	24100766	1959	1959	1959	1959	0
555	20250117	114700	24100766	1959	1959	1959	1959	9
556	20250117	114600	24083135	1959	1959	1959	1959	18
557	20250117	114500	24047873	1956	1959	1959	1956	688
558	20250117	114400	22700645	1959	1959	1959	1959	0
559	20250117	114300	22700645	1959	1959	1959	1959	0
560	20250117	114200	22700645	1959	1959	1959	1959	0
561	20250117	114100	22700645	1959	1959	1959	1959	0
562	20250117	114000	22700645	1959	1959	1959	1959	2
563	20250117	113900	22696727	1956	1956	1956	1956	0
564	20250117	113800	22696727	1956	1956	1956	1956	7
565	20250117	113700	22683035	1956	1956	1956	1956	0
566	20250117	113600	22683035	1956	1958	1958	1956	1021
567	20250117	113500	20685813	1958	1959	1959	1958	3
568	20250117	113400	20679937	1959	1959	1959	1959	0
569	20250117	113300	20679937	1959	1959	1959	1959	0
570	20250117	113200	20679937	1959	1959	1959	1959	0
571	20250117	113100	20679937	1959	1959	1959	1959	0
572	20250117	113000	20679937	1959	1959	1959	1959	9
573	20250117	112900	20662306	1961	1961	1961	1961	1
574	20250117	112800	20660345	1961	1961	1961	1961	0
575	20250117	112700	20660345	1961	1961	1961	1961	0
576	20250117	112600	20660345	1961	1961	1961	1961	0
577	20250117	112500	20660345	1961	1961	1961	1961	1
578	20250117	112400	20658384	1959	1959	1959	1959	1
579	20250117	112300	20656425	1961	1961	1961	1961	0
580	20250117	112200	20656425	1961	1961	1961	1961	0
581	20250117	112100	20656425	1961	1961	1961	1961	11
582	20250117	112000	20634854	1961	1960	1961	1960	24
583	20250117	111900	20587803	1961	1961	1961	1961	0
584	20250117	111800	20587803	1961	1961	1961	1961	0
585	20250117	111700	20587803	1961	1961	1961	1961	0
586	20250117	111600	20587803	1961	1961	1961	1961	0
587	20250117	111500	20587803	1961	1961	1961	1961	0
588	20250117	111400	20587803	1961	1961	1961	1961	0
589	20250117	111300	20587803	1961	1961	1961	1961	24
590	20250117	111200	20540739	1961	1961	1961	1961	4
591	20250117	111100	20532895	1960	1960	1960	1960	546
592	20250117	111000	19462735	1960	1960	1960	1960	2
593	20250117	110900	19458815	1960	1960	1960	1960	504
594	20250117	110800	18470975	1961	1961	1961	1961	0
595	20250117	110700	18470975	1961	1961	1961	1961	0
596	20250117	110600	18470975	1961	1961	1961	1961	0
597	20250117	110500	18470975	1961	1961	1961	1961	0
598	20250117	110400	18470975	1961	1961	1961	1961	0
599	20250117	110300	18470975	1961	1961	1961	1961	1
600	20250117	110200	18469014	1957	1957	1957	1957	0
601	20250117	110100	18469014	1957	1957	1957	1957	0
602	20250117	110000	18469014	1957	1957	1957	1957	405
603	20250117	105900	17676429	1961	1961	1961	1961	0
604	20250117	105800	17676429	1961	1961	1961	1961	0
605	20250117	105700	17676429	1961	1961	1961	1961	0
606	20250117	105600	17676429	1961	1961	1961	1961	0
607	20250117	105500	17676429	1961	1961	1961	1961	0
608	20250117	105400	17676429	1961	1961	1961	1961	0
609	20250117	105300	17676429	1961	1961	1961	1961	1
610	20250117	105200	17674468	1961	1961	1961	1961	0
611	20250117	105100	17674468	1961	1961	1961	1961	0
612	20250117	105000	17674468	1961	1961	1961	1961	0
613	20250117	104900	17674468	1961	1961	1961	1961	1
614	20250117	104800	17672507	1956	1956	1956	1956	0
615	20250117	104700	17672507	1956	1956	1956	1956	0
616	20250117	104600	17672507	1956	1956	1956	1956	0
617	20250117	104500	17672507	1956	1956	1956	1956	70
618	20250117	104400	17535587	1960	1960	1960	1960	100
619	20250117	104300	17339587	1961	1961	1961	1961	0
620	20250117	104200	17339587	1961	1961	1961	1961	0
621	20250117	104100	17339587	1961	1961	1961	1961	0
622	20250117	104000	17339587	1961	1961	1961	1958	9
623	20250117	103900	17321956	1961	1957	1961	1956	173
624	20250117	103800	16983390	1959	1962	1962	1957	14
625	20250117	103700	16955980	1959	1959	1959	1959	3
626	20250117	103600	16950103	1958	1959	1962	1958	355
627	20250117	103500	16254835	1963	1963	1963	1963	1
628	20250117	103400	16252872	1959	1959	1959	1959	754
629	20250117	103300	14775786	1959	1959	1959	1956	167
630	20250117	103200	14449128	1959	1959	1959	1959	500
631	20250117	103100	13469628	1959	1959	1959	1959	1
632	20250117	103000	13467669	1957	1959	1959	1957	25
633	20250117	102900	13418724	1958	1959	1959	1958	85
634	20250117	102800	13252230	1959	1959	1959	1959	0
635	20250117	102700	13252230	1959	1960	1960	1959	67
636	20250117	102600	13120917	1961	1961	1961	1961	0
637	20250117	102500	13120917	1961	1961	1961	1961	42
638	20250117	102400	13038555	1961	1961	1961	1961	0
639	20250117	102300	13038555	1961	1961	1961	1961	6
640	20250117	102200	13026789	1962	1962	1962	1962	0
641	20250117	102100	13026789	1962	1962	1962	1962	7
642	20250117	102000	13013055	1963	1963	1963	1963	20
643	20250117	101900	12973795	1963	1963	1963	1963	20
644	20250117	101800	12934535	1963	1963	1963	1963	5
645	20250117	101700	12924720	1963	1963	1963	1963	0
646	20250117	101600	12924720	1963	1963	1963	1963	10
647	20250117	101500	12905090	1957	1957	1957	1957	1
648	20250117	101400	12903133	1963	1963	1963	1957	15
649	20250117	101300	12873730	1963	1962	1963	1962	120
650	20250117	101200	12638179	1958	1958	1958	1958	477
651	20250117	101100	11704213	1956	1957	1957	1956	350
652	20250117	101000	11019397	1958	1958	1958	1958	5
653	20250117	100900	11009607	1957	1957	1957	1957	12
654	20250117	100800	10986123	1958	1958	1958	1958	16
655	20250117	100700	10954795	1958	1958	1958	1958	0
656	20250117	100600	10954795	1958	1958	1958	1958	78
657	20250117	100500	10802071	1957	1957	1957	1957	0
658	20250117	100400	10802071	1957	1957	1957	1957	8
659	20250117	100300	10786415	1957	1957	1957	1957	0
660	20250117	100200	10786415	1957	1957	1957	1957	0
661	20250117	100100	10786415	1957	1958	1958	1957	114
662	20250117	100000	10563221	1958	1958	1958	1958	123
663	20250117	095900	10322387	1963	1963	1963	1963	5
664	20250117	095800	10312572	1963	1963	1963	1963	0
665	20250117	095700	10312572	1963	1963	1963	1963	0
666	20250117	095600	10312572	1963	1963	1963	1963	1
667	20250117	095500	10310609	1958	1963	1963	1958	2
668	20250117	095400	10306688	1958	1958	1958	1958	0
669	20250117	095300	10306688	1958	1958	1958	1958	0
670	20250117	095200	10306688	1958	1959	1959	1958	10
671	20250117	095100	10287100	1963	1962	1963	1962	501
672	20250117	095000	9303638	1962	1963	1963	1962	424
673	20250117	094900	8471327	1963	1963	1963	1963	0
674	20250117	094800	8471327	1963	1963	1963	1963	1
675	20250117	094700	8469364	1963	1963	1963	1963	0
676	20250117	094600	8469364	1963	1963	1963	1963	6
677	20250117	094500	8457586	1963	1963	1963	1963	1
678	20250117	094400	8455623	1963	1963	1963	1963	27
679	20250117	094300	8402622	1963	1963	1963	1960	17
680	20250117	094200	8369281	1963	1960	1963	1960	4
681	20250117	094100	8361438	1964	1964	1964	1964	2
682	20250117	094000	8357510	1964	1964	1964	1964	1
683	20250117	093900	8355546	1959	1959	1959	1959	4
684	20250117	093800	8347710	1964	1964	1964	1964	5
685	20250117	093700	8337890	1964	1964	1964	1964	0
686	20250117	093600	8337890	1964	1964	1964	1964	0
687	20250117	093500	8337890	1964	1964	1964	1964	0
688	20250117	093400	8337890	1964	1964	1964	1964	1
689	20250117	093300	8335926	1964	1964	1964	1964	10
690	20250117	093200	8316286	1965	1965	1965	1965	2
691	20250117	093100	8312356	1965	1965	1965	1965	0
692	20250117	093000	8312356	1965	1965	1965	1960	28
693	20250117	092900	8257466	1965	1965	1965	1965	1
694	20250117	092800	8255501	1965	1965	1965	1965	0
695	20250117	092700	8255501	1965	1965	1965	1965	1
696	20250117	092600	8253536	1960	1960	1960	1960	1
697	20250117	092500	8251576	1960	1960	1960	1960	0
698	20250117	092400	8251576	1960	1961	1961	1960	549
699	20250117	092300	7175526	1965	1965	1965	1965	2
700	20250117	092200	7171596	1960	1960	1960	1960	472
701	20250117	092100	6246476	1965	1963	1965	1963	51
702	20250117	092000	6146361	1963	1963	1963	1963	1
703	20250117	091900	6144398	1963	1963	1963	1963	201
704	20250117	091800	5749835	1963	1963	1963	1963	10
705	20250117	091700	5730205	1963	1963	1963	1963	3
706	20250117	091600	5724316	1963	1963	1963	1963	100
707	20250117	091500	5528016	1964	1962	1964	1962	11
708	20250117	091400	5506432	1962	1956	1966	1955	1388
709	20250117	091300	2792542	1966	1957	1966	1956	20
710	20250117	091200	2753402	1966	1966	1966	1966	0
711	20250117	091100	2753402	1966	1966	1966	1966	367
712	20250117	091000	2031880	1966	1956	1966	1956	2
713	20250117	090900	2027958	1966	1956	1966	1955	51
714	20250117	090800	1928239	1968	1968	1968	1968	101
715	20250117	090700	1729471	1968	1968	1968	1968	29
716	20250117	090600	1672399	1954	1954	1954	1954	508
717	20250117	090500	679767	1954	1970	1970	1954	2
718	20250117	090400	675843	1953	1953	1953	1953	0
719	20250117	090300	675843	1953	1952	1953	1952	201
720	20250117	090200	283490	1970	1970	1970	1970	0
721	20250117	090100	283490	1970	1970	1970	1960	18
722	20250117	090000	248190	1970	1970	1970	1970	123