KissMeData/065770/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194500	1527671731	1900	1900	1900	1900	16273
3	20250106	194400	1527671731	1900	1900	1900	1900	0
4	20250106	194300	1527671731	1900	1900	1900	1900	0
5	20250106	194200	1527671731	1900	1900	1900	1900	0
6	20250106	194100	1527671731	1900	1900	1900	1900	0
7	20250106	194000	1527671731	1900	1900	1900	1900	0
8	20250106	193900	1527671731	1900	1900	1900	1900	0
9	20250106	193800	1527671731	1900	1900	1900	1900	0
10	20250106	193700	1527671731	1900	1900	1900	1900	0
11	20250106	193600	1527671731	1900	1900	1900	1900	0
12	20250106	193500	1527671731	1900	1900	1900	1900	0
13	20250106	193400	1527671731	1900	1900	1900	1900	0
14	20250106	193300	1527671731	1900	1900	1900	1900	0
15	20250106	193200	1527671731	1900	1900	1900	1900	0
16	20250106	193100	1527671731	1900	1900	1900	1900	0
17	20250106	193000	1527671731	1900	1900	1900	1900	0
18	20250106	192900	1527671731	1900	1900	1900	1900	0
19	20250106	192800	1527671731	1900	1900	1900	1900	0
20	20250106	192700	1527671731	1900	1900	1900	1900	0
21	20250106	192600	1527671731	1900	1900	1900	1900	0
22	20250106	192500	1527671731	1900	1900	1900	1900	0
23	20250106	192400	1527671731	1900	1900	1900	1900	0
24	20250106	192300	1527671731	1900	1900	1900	1900	0
25	20250106	192200	1527671731	1900	1900	1900	1900	0
26	20250106	192100	1527671731	1900	1900	1900	1900	0
27	20250106	192000	1527671731	1900	1900	1900	1900	0
28	20250106	191900	1527671731	1900	1900	1900	1900	0
29	20250106	191800	1527671731	1900	1900	1900	1900	0
30	20250106	191700	1527671731	1900	1900	1900	1900	0
31	20250106	191600	1527671731	1900	1900	1900	1900	0
32	20250106	191500	1527671731	1900	1900	1900	1900	16273
33	20250106	191400	1527671731	1900	1900	1900	1900	0
34	20250106	191300	1527671731	1900	1900	1900	1900	0
35	20250106	191200	1527671731	1900	1900	1900	1900	0
36	20250106	191100	1527671731	1900	1900	1900	1900	0
37	20250106	191000	1527671731	1900	1900	1900	1900	0
38	20250106	190900	1527671731	1900	1900	1900	1900	0
39	20250106	190800	1527671731	1900	1900	1900	1900	0
40	20250106	190700	1527671731	1900	1900	1900	1900	0
41	20250106	190600	1527671731	1900	1900	1900	1900	0
42	20250106	190500	1527671731	1900	1900	1900	1900	0
43	20250106	190400	1527671731	1900	1900	1900	1900	0
44	20250106	190300	1527671731	1900	1900	1900	1900	0
45	20250106	190200	1527671731	1900	1900	1900	1900	0
46	20250106	190100	1527671731	1900	1900	1900	1900	0
47	20250106	190000	1527671731	1900	1900	1900	1900	0
48	20250106	185900	1527671731	1900	1900	1900	1900	0
49	20250106	185800	1527671731	1900	1900	1900	1900	0
50	20250106	185700	1527671731	1900	1900	1900	1900	0
51	20250106	185600	1527671731	1900	1900	1900	1900	0
52	20250106	185500	1527671731	1900	1900	1900	1900	0
53	20250106	185400	1527671731	1900	1900	1900	1900	0
54	20250106	185300	1527671731	1900	1900	1900	1900	0
55	20250106	185200	1527671731	1900	1900	1900	1900	0
56	20250106	185100	1527671731	1900	1900	1900	1900	0
57	20250106	185000	1527671731	1900	1900	1900	1900	0
58	20250106	184900	1527671731	1900	1900	1900	1900	0
59	20250106	184800	1527671731	1900	1900	1900	1900	0
60	20250106	184700	1527671731	1900	1900	1900	1900	0
61	20250106	184600	1527671731	1900	1900	1900	1900	0
62	20250106	184500	1527671731	1900	1900	1900	1900	16273
63	20250106	184400	1527671731	1900	1900	1900	1900	0
64	20250106	184300	1527671731	1900	1900	1900	1900	0
65	20250106	184200	1527671731	1900	1900	1900	1900	0
66	20250106	184100	1527671731	1900	1900	1900	1900	0
67	20250106	184000	1527671731	1900	1900	1900	1900	0
68	20250106	183900	1527671731	1900	1900	1900	1900	0
69	20250106	183800	1527671731	1900	1900	1900	1900	0
70	20250106	183700	1527671731	1900	1900	1900	1900	0
71	20250106	183600	1527671731	1900	1900	1900	1900	0
72	20250106	183500	1527671731	1900	1900	1900	1900	0
73	20250106	183400	1527671731	1900	1900	1900	1900	0
74	20250106	183300	1527671731	1900	1900	1900	1900	0
75	20250106	183200	1527671731	1900	1900	1900	1900	0
76	20250106	183100	1527671731	1900	1900	1900	1900	0
77	20250106	183000	1527671731	1900	1900	1900	1900	0
78	20250106	182900	1527671731	1900	1900	1900	1900	0
79	20250106	182800	1527671731	1900	1900	1900	1900	0
80	20250106	182700	1527671731	1900	1900	1900	1900	0
81	20250106	182600	1527671731	1900	1900	1900	1900	0
82	20250106	182500	1527671731	1900	1900	1900	1900	0
83	20250106	182400	1527671731	1900	1900	1900	1900	0
84	20250106	182300	1527671731	1900	1900	1900	1900	0
85	20250106	182200	1527671731	1900	1900	1900	1900	0
86	20250106	182100	1527671731	1900	1900	1900	1900	0
87	20250106	182000	1527671731	1900	1900	1900	1900	0
88	20250106	181900	1527671731	1900	1900	1900	1900	0
89	20250106	181800	1527671731	1900	1900	1900	1900	0
90	20250106	181700	1527671731	1900	1900	1900	1900	0
91	20250106	181600	1527671731	1900	1900	1900	1900	0
92	20250106	181500	1527671731	1900	1900	1900	1900	16273
93	20250106	181400	1527671731	1900	1900	1900	1900	0
94	20250106	181300	1527671731	1900	1900	1900	1900	0
95	20250106	181200	1527671731	1900	1900	1900	1900	0
96	20250106	181100	1527671731	1900	1900	1900	1900	0
97	20250106	181000	1527671731	1900	1900	1900	1900	0
98	20250106	180900	1527671731	1900	1900	1900	1900	0
99	20250106	180800	1527671731	1900	1900	1900	1900	0
100	20250106	180700	1527671731	1900	1900	1900	1900	0
101	20250106	180600	1527671731	1900	1900	1900	1900	0
102	20250106	180500	1527671731	1900	1900	1900	1900	0
103	20250106	180400	1527671731	1900	1900	1900	1900	0
104	20250106	180300	1527671731	1900	1900	1900	1900	0
105	20250106	180200	1527671731	1900	1900	1900	1900	0
106	20250106	180100	1527671731	1900	1900	1900	1900	0
107	20250106	180000	1527671731	1900	1900	1900	1900	0
108	20250106	175900	1527671731	1900	1900	1900	1900	0
109	20250106	175800	1527671731	1900	1900	1900	1900	0
110	20250106	175700	1527671731	1900	1900	1900	1900	0
111	20250106	175600	1527671731	1900	1900	1900	1900	0
112	20250106	175500	1527671731	1900	1900	1900	1900	0
113	20250106	175400	1527671731	1900	1900	1900	1900	0
114	20250106	175300	1527671731	1900	1900	1900	1900	0
115	20250106	175200	1527671731	1900	1900	1900	1900	0
116	20250106	175100	1527671731	1900	1900	1900	1900	0
117	20250106	175000	1527671731	1900	1900	1900	1900	0
118	20250106	174900	1527671731	1900	1900	1900	1900	0
119	20250106	174800	1527671731	1900	1900	1900	1900	0
120	20250106	174700	1527671731	1900	1900	1900	1900	0
121	20250106	174600	1527671731	1900	1900	1900	1900	0
122	20250106	174500	1527671731	1900	1900	1900	1900	16273
123	20250106	174400	1527671731	1900	1900	1900	1900	0
124	20250106	174300	1527671731	1900	1900	1900	1900	0
125	20250106	174200	1527671731	1900	1900	1900	1900	0
126	20250106	174100	1527671731	1900	1900	1900	1900	0
127	20250106	174000	1527671731	1900	1900	1900	1900	0
128	20250106	173900	1527671731	1900	1900	1900	1900	0
129	20250106	173800	1527671731	1900	1900	1900	1900	0
130	20250106	173700	1527671731	1900	1900	1900	1900	0
131	20250106	173600	1527671731	1900	1900	1900	1900	0
132	20250106	173500	1527671731	1900	1900	1900	1900	0
133	20250106	173400	1527671731	1900	1900	1900	1900	0
134	20250106	173300	1527671731	1900	1900	1900	1900	0
135	20250106	173200	1527671731	1900	1900	1900	1900	0
136	20250106	173100	1527671731	1900	1900	1900	1900	0
137	20250106	173000	1527671731	1900	1900	1900	1900	0
138	20250106	172900	1527671731	1900	1900	1900	1900	0
139	20250106	172800	1527671731	1900	1900	1900	1900	0
140	20250106	172700	1527671731	1900	1900	1900	1900	0
141	20250106	172600	1527671731	1900	1900	1900	1900	0
142	20250106	172500	1527671731	1900	1900	1900	1900	0
143	20250106	172400	1527671731	1900	1900	1900	1900	0
144	20250106	172300	1527671731	1900	1900	1900	1900	0
145	20250106	172200	1527671731	1900	1900	1900	1900	0
146	20250106	172100	1527671731	1900	1900	1900	1900	0
147	20250106	172000	1527671731	1900	1900	1900	1900	0
148	20250106	171900	1527671731	1900	1900	1900	1900	0
149	20250106	171800	1527671731	1900	1900	1900	1900	0
150	20250106	171700	1527671731	1900	1900	1900	1900	0
151	20250106	171600	1527671731	1900	1900	1900	1900	0
152	20250106	171500	1527671731	1900	1900	1900	1900	16273
153	20250106	171400	1527671731	1900	1900	1900	1900	0
154	20250106	171300	1527671731	1900	1900	1900	1900	0
155	20250106	171200	1527671731	1900	1900	1900	1900	0
156	20250106	171100	1527671731	1900	1900	1900	1900	0
157	20250106	171000	1527671731	1900	1900	1900	1900	0
158	20250106	170900	1527671731	1900	1900	1900	1900	0
159	20250106	170800	1527671731	1900	1900	1900	1900	0
160	20250106	170700	1527671731	1900	1900	1900	1900	0
161	20250106	170600	1527671731	1900	1900	1900	1900	0
162	20250106	170500	1527671731	1900	1900	1900	1900	0
163	20250106	170400	1527671731	1900	1900	1900	1900	0
164	20250106	170300	1527671731	1900	1900	1900	1900	0
165	20250106	170200	1527671731	1900	1900	1900	1900	0
166	20250106	170100	1527671731	1900	1900	1900	1900	0
167	20250106	170000	1527671731	1900	1900	1900	1900	0
168	20250106	165900	1527671731	1900	1900	1900	1900	0
169	20250106	165800	1527671731	1900	1900	1900	1900	0
170	20250106	165700	1527671731	1900	1900	1900	1900	0
171	20250106	165600	1527671731	1900	1900	1900	1900	0
172	20250106	165500	1527671731	1900	1900	1900	1900	0
173	20250106	165400	1527671731	1900	1900	1900	1900	0
174	20250106	165300	1527671731	1900	1900	1900	1900	0
175	20250106	165200	1527671731	1900	1900	1900	1900	0
176	20250106	165100	1527671731	1900	1900	1900	1900	0
177	20250106	165000	1527671731	1900	1900	1900	1900	0
178	20250106	164900	1527671731	1900	1900	1900	1900	0
179	20250106	164800	1527671731	1900	1900	1900	1900	0
180	20250106	164700	1527671731	1900	1900	1900	1900	0
181	20250106	164600	1527671731	1900	1900	1900	1900	0
182	20250106	164500	1527671731	1900	1900	1900	1900	16273
183	20250106	164400	1527671731	1900	1900	1900	1900	0
184	20250106	164300	1527671731	1900	1900	1900	1900	0
185	20250106	164200	1527671731	1900	1900	1900	1900	0
186	20250106	164100	1527671731	1900	1900	1900	1900	0
187	20250106	164000	1527671731	1900	1900	1900	1900	0
188	20250106	163900	1527671731	1900	1900	1900	1900	0
189	20250106	163800	1527671731	1900	1900	1900	1900	0
190	20250106	163700	1527671731	1900	1900	1900	1900	0
191	20250106	163600	1527671731	1900	1900	1900	1900	0
192	20250106	163500	1527671731	1900	1900	1900	1900	0
193	20250106	163400	1527671731	1900	1900	1900	1900	0
194	20250106	163300	1527671731	1900	1900	1900	1900	0
195	20250106	163200	1527671731	1900	1900	1900	1900	0
196	20250106	163100	1527671731	1900	1900	1900	1900	0
197	20250106	163000	1527671731	1900	1900	1900	1900	0
198	20250106	162900	1527671731	1900	1900	1900	1900	0
199	20250106	162800	1527671731	1900	1900	1900	1900	0
200	20250106	162700	1527671731	1900	1900	1900	1900	0
201	20250106	162600	1527671731	1900	1900	1900	1900	0
202	20250106	162500	1527671731	1900	1900	1900	1900	0
203	20250106	162400	1527671731	1900	1900	1900	1900	0
204	20250106	162300	1527671731	1900	1900	1900	1900	0
205	20250106	162200	1527671731	1900	1900	1900	1900	0
206	20250106	162100	1527671731	1900	1900	1900	1900	0
207	20250106	162000	1527671731	1900	1900	1900	1900	0
208	20250106	161900	1527671731	1900	1900	1900	1900	0
209	20250106	161800	1527671731	1900	1900	1900	1900	0
210	20250106	161700	1527671731	1900	1900	1900	1900	0
211	20250106	161600	1527671731	1900	1900	1900	1900	0
212	20250106	161500	1527671731	1900	1900	1900	1900	16273
213	20250106	161400	1527671731	1900	1900	1900	1900	0
214	20250106	161300	1527671731	1900	1900	1900	1900	0
215	20250106	161200	1527671731	1900	1900	1900	1900	0
216	20250106	161100	1527671731	1900	1900	1900	1900	0
217	20250106	161000	1527671731	1900	1900	1900	1900	0
218	20250106	160900	1527671731	1900	1900	1900	1900	0
219	20250106	160800	1527671731	1900	1900	1900	1900	0
220	20250106	160700	1527671731	1900	1900	1900	1900	0
221	20250106	160600	1527671731	1900	1900	1900	1900	0
222	20250106	160500	1527671731	1900	1900	1900	1900	0
223	20250106	160400	1527671731	1900	1900	1900	1900	0
224	20250106	160300	1527671731	1900	1900	1900	1900	0
225	20250106	160200	1527671731	1900	1900	1900	1900	0
226	20250106	160100	1527671731	1900	1900	1900	1900	0
227	20250106	160000	1527671731	1900	1900	1900	1900	0
228	20250106	155900	1527671731	1900	1900	1900	1900	0
229	20250106	155800	1527671731	1900	1900	1900	1900	0
230	20250106	155700	1527671731	1900	1900	1900	1900	0
231	20250106	155600	1527671731	1900	1900	1900	1900	0
232	20250106	155500	1527671731	1900	1900	1900	1900	0
233	20250106	155400	1527671731	1900	1900	1900	1900	0
234	20250106	155300	1527671731	1900	1900	1900	1900	0
235	20250106	155200	1527671731	1900	1900	1900	1900	0
236	20250106	155100	1527671731	1900	1900	1900	1900	0
237	20250106	155000	1527671731	1900	1900	1900	1900	0
238	20250106	154900	1527671731	1900	1900	1900	1900	0
239	20250106	154800	1527671731	1900	1900	1900	1900	0
240	20250106	154700	1527671731	1900	1900	1900	1900	0
241	20250106	154600	1527671731	1900	1900	1900	1900	0
242	20250106	154500	1527671731	1900	1900	1900	1900	16273
243	20250106	154400	1527671731	1900	1900	1900	1900	0
244	20250106	154300	1527671731	1900	1900	1900	1900	0
245	20250106	154200	1527671731	1900	1900	1900	1900	0
246	20250106	154100	1527671731	1900	1900	1900	1900	0
247	20250106	154000	1527671731	1900	1900	1900	1900	0
248	20250106	153900	1527671731	1900	1900	1900	1900	0
249	20250106	153800	1527671731	1900	1900	1900	1900	0
250	20250106	153700	1527671731	1900	1900	1900	1900	0
251	20250106	153600	1527671731	1900	1900	1900	1900	0
252	20250106	153500	1527671731	1900	1900	1900	1900	0
253	20250106	153400	1527671731	1900	1900	1900	1900	0
254	20250106	153300	1527671731	1900	1900	1900	1900	0
255	20250106	153200	1527671731	1900	1900	1900	1900	0
256	20250106	153100	1527671731	1900	1900	1900	1900	0
257	20250106	153000	1527671731	1900	1900	1900	1900	16273
258	20250106	152900	1496753031	1913	1913	1913	1913	0
259	20250106	152800	1496753031	1913	1913	1913	1913	0
260	20250106	152700	1496753031	1913	1913	1913	1913	0
261	20250106	152600	1496753031	1913	1913	1913	1913	0
262	20250106	152500	1496753031	1913	1913	1913	1913	0
263	20250106	152400	1496753031	1913	1913	1913	1913	0
264	20250106	152300	1496753031	1913	1913	1913	1913	0
265	20250106	152200	1496753031	1913	1913	1913	1913	0
266	20250106	152100	1496753031	1913	1913	1913	1913	0
267	20250106	152000	1496753031	1913	1913	1913	1913	0
268	20250106	151900	1496753031	1913	1926	1926	1913	1336
269	20250106	151800	1494194560	1928	1927	1928	1912	480
270	20250106	151700	1493274632	1928	1922	1928	1916	7040
271	20250106	151600	1479729225	1916	1910	1922	1910	4761
272	20250106	151500	1470592686	1910	1907	1910	1907	3039
273	20250106	151400	1464789406	1907	1909	1909	1907	937
274	20250106	151300	1463002506	1906	1906	1906	1906	268
275	20250106	151200	1462491698	1906	1909	1909	1906	1553
276	20250106	151100	1459528680	1909	1910	1910	1909	1059
277	20250106	151000	1457507045	1910	1909	1910	1909	127
278	20250106	150900	1457264502	1909	1909	1909	1906	1455
279	20250106	150800	1454487927	1905	1913	1913	1905	167
280	20250106	150700	1454169373	1913	1912	1913	1905	2140
281	20250106	150600	1450084019	1908	1908	1908	1908	5
282	20250106	150500	1450074479	1907	1906	1910	1906	1417
283	20250106	150400	1447369967	1905	1905	1905	1904	672
284	20250106	150300	1446090132	1904	1904	1904	1904	205
285	20250106	150200	1445699812	1905	1902	1905	1902	2048
286	20250106	150100	1441800395	1902	1900	1903	1900	275
287	20250106	150000	1441277783	1901	1900	1901	1900	1123
288	20250106	145900	1439144080	1900	1900	1900	1890	1035
289	20250106	145800	1437177590	1902	1893	1902	1893	3037
290	20250106	145700	1431416201	1892	1892	1892	1889	508
291	20250106	145600	1430455089	1892	1892	1892	1892	277
292	20250106	145500	1429931005	1892	1892	1892	1892	107
293	20250106	145400	1429728561	1892	1892	1892	1892	5
294	20250106	145300	1429719101	1888	1892	1892	1888	13
295	20250106	145200	1429694553	1887	1891	1892	1887	10012
296	20250106	145100	1410798194	1891	1890	1891	1890	819
297	20250106	145000	1409250009	1888	1888	1888	1888	52
298	20250106	144900	1409151833	1887	1888	1890	1887	664
299	20250106	144800	1407898813	1887	1887	1888	1887	58
300	20250106	144700	1407789362	1888	1888	1888	1888	35
301	20250106	144600	1407723282	1888	1889	1889	1888	215
302	20250106	144500	1407317358	1889	1889	1889	1889	0
303	20250106	144400	1407317358	1889	1890	1890	1889	58
304	20250106	144300	1407207746	1889	1890	1890	1889	250
305	20250106	144200	1406735446	1890	1890	1890	1890	27
306	20250106	144100	1406684416	1888	1888	1888	1888	232
307	20250106	144000	1406246400	1888	1888	1890	1888	794
308	20250106	143900	1404747094	1890	1890	1890	1890	277
309	20250106	143800	1404223564	1890	1887	1890	1883	2192
310	20250106	143700	1400084953	1887	1887	1887	1887	154
311	20250106	143600	1399794355	1887	1884	1887	1884	727
312	20250106	143500	1398423554	1877	1880	1880	1877	1360
313	20250106	143400	1395870654	1877	1877	1877	1877	100
314	20250106	143300	1395682954	1877	1879	1879	1877	3798
315	20250106	143200	1388552519	1885	1885	1885	1884	723
316	20250106	143100	1387189684	1885	1885	1885	1885	50
317	20250106	143000	1387095434	1885	1886	1886	1885	374
318	20250106	142900	1386390183	1886	1886	1886	1886	52
319	20250106	142800	1386292111	1887	1887	1887	1887	11
320	20250106	142700	1386271354	1887	1887	1887	1887	3
321	20250106	142600	1386265693	1888	1888	1888	1888	0
322	20250106	142500	1386265693	1888	1889	1889	1887	163
323	20250106	142400	1385958000	1890	1887	1890	1887	867
324	20250106	142300	1384321968	1887	1886	1887	1886	222
325	20250106	142200	1383903254	1886	1881	1890	1872	5873
326	20250106	142100	1372857581	1881	1876	1881	1876	7129
327	20250106	142000	1359475545	1876	1875	1876	1874	509
328	20250106	141900	1358521264	1870	1875	1875	1870	312
329	20250106	141800	1357937264	1870	1870	1870	1868	129
330	20250106	141700	1357696096	1875	1875	1875	1875	6321
331	20250106	141600	1345844221	1875	1871	1875	1869	5090
332	20250106	141500	1336303891	1868	1871	1871	1868	1566
333	20250106	141400	1333375821	1871	1871	1871	1870	994
334	20250106	141300	1331516051	1871	1877	1877	1871	53
335	20250106	141200	1331416588	1877	1877	1877	1876	2348
336	20250106	141100	1327009892	1877	1877	1877	1877	5
337	20250106	141000	1327000507	1870	1870	1870	1870	51
338	20250106	140900	1326905137	1877	1877	1877	1874	7
339	20250106	140800	1326892013	1868	1868	1868	1868	6259
340	20250106	140700	1315200201	1866	1868	1868	1866	1189
341	20250106	140600	1312979209	1868	1868	1868	1868	50
342	20250106	140500	1312885809	1866	1866	1866	1866	42
343	20250106	140400	1312807437	1865	1866	1866	1865	160
344	20250106	140300	1312509027	1865	1865	1865	1865	0
345	20250106	140200	1312509027	1865	1865	1865	1865	0
346	20250106	140100	1312509027	1865	1865	1865	1865	100
347	20250106	140000	1312322527	1865	1867	1868	1865	351
348	20250106	135900	1311667210	1868	1868	1868	1865	935
349	20250106	135800	1309920756	1864	1864	1865	1864	2429
350	20250106	135700	1305393095	1864	1868	1868	1864	2321
351	20250106	135600	1301066459	1864	1865	1865	1864	105
352	20250106	135500	1300870734	1865	1867	1868	1865	218
353	20250106	135400	1300463922	1868	1868	1868	1864	1913
354	20250106	135300	1296892590	1868	1868	1868	1868	0
355	20250106	135200	1296892590	1868	1868	1868	1868	11
356	20250106	135100	1296872042	1868	1868	1868	1868	15
357	20250106	135000	1296844022	1861	1863	1863	1861	2113
358	20250106	134900	1292909813	1863	1863	1863	1863	196
359	20250106	134800	1292544665	1863	1863	1863	1863	7357
360	20250106	134700	1278838574	1863	1866	1866	1863	2453
361	20250106	134600	1274268509	1862	1870	1873	1862	211
362	20250106	134500	1273873935	1861	1873	1873	1861	1104
363	20250106	134400	1271819050	1861	1873	1873	1861	1895
364	20250106	134300	1268285740	1873	1873	1873	1871	67
365	20250106	134200	1268160259	1873	1869	1873	1867	540
366	20250106	134100	1267151511	1873	1873	1873	1873	536
367	20250106	134000	1266147583	1873	1872	1877	1870	255
368	20250106	133900	1265669825	1870	1870	1870	1870	195
369	20250106	133800	1265305175	1865	1872	1872	1865	47
370	20250106	133700	1265217450	1872	1872	1873	1872	2980
371	20250106	133600	1259637905	1872	1869	1872	1869	1200
372	20250106	133500	1257394496	1859	1859	1859	1859	2731
373	20250106	133400	1252317567	1859	1870	1870	1859	210
374	20250106	133300	1251924977	1872	1872	1872	1872	5
375	20250106	133200	1251915617	1871	1871	1871	1871	0
376	20250106	133100	1251915617	1871	1871	1871	1859	455
377	20250106	133000	1251065480	1871	1859	1871	1853	4133
378	20250106	132900	1243379578	1859	1858	1859	1850	11136
379	20250106	132800	1222740014	1858	1871	1871	1858	1553
380	20250106	132700	1219850885	1871	1871	1871	1871	196
381	20250106	132600	1219484169	1871	1861	1871	1860	4844
382	20250106	132500	1210474168	1861	1862	1862	1861	5299
383	20250106	132400	1200611234	1862	1864	1872	1862	4752
384	20250106	132300	1191759645	1872	1873	1873	1872	9
385	20250106	132200	1191742789	1873	1863	1873	1861	1173
386	20250106	132100	1189558826	1863	1865	1865	1863	150
387	20250106	132000	1189279233	1864	1864	1864	1864	0
388	20250106	131900	1189279233	1864	1875	1875	1862	142
389	20250106	131800	1189014636	1863	1866	1866	1861	4201
390	20250106	131700	1181189171	1866	1866	1866	1866	0
391	20250106	131600	1181189171	1866	1875	1875	1866	5125
392	20250106	131500	1171609219	1875	1878	1878	1875	41
393	20250106	131400	1171532296	1878	1878	1878	1878	974
394	20250106	131300	1169703124	1882	1882	1882	1881	161
395	20250106	131200	1169400142	1882	1882	1882	1882	502
396	20250106	131100	1168455378	1878	1878	1878	1878	100
397	20250106	131000	1168267578	1878	1871	1878	1870	3077
398	20250106	130900	1162510462	1870	1870	1870	1870	0
399	20250106	130800	1162510462	1870	1870	1882	1870	1179
400	20250106	130700	1160293739	1869	1870	1870	1869	3000
401	20250106	130600	1154684553	1870	1870	1875	1870	1883
402	20250106	130500	1151160196	1870	1876	1876	1870	5000
403	20250106	130400	1141799053	1875	1875	1875	1875	907
404	20250106	130300	1140098428	1875	1881	1882	1874	5705
405	20250106	130200	1129389846	1875	1875	1876	1875	1727
406	20250106	130100	1126150721	1874	1876	1876	1874	1259
407	20250106	130000	1123790812	1882	1883	1883	1876	10727
408	20250106	125900	1103610877	1882	1884	1884	1882	3823
409	20250106	125800	1096413026	1884	1883	1884	1883	114
410	20250106	125700	1096198350	1883	1884	1884	1883	50
411	20250106	125600	1096104198	1884	1884	1884	1884	0
412	20250106	125500	1096104198	1884	1885	1885	1884	832
413	20250106	125400	1094535954	1885	1885	1885	1885	0
414	20250106	125300	1094535954	1885	1886	1886	1885	511
415	20250106	125200	1093572540	1885	1889	1889	1885	52
416	20250106	125100	1093474380	1890	1883	1890	1883	9768
417	20250106	125000	1075024958	1882	1882	1882	1882	0
418	20250106	124900	1075024958	1882	1884	1891	1882	3522
419	20250106	124800	1068391987	1884	1883	1891	1883	74
420	20250106	124700	1068252609	1892	1889	1892	1889	3
421	20250106	124600	1068246936	1889	1889	1889	1889	0
422	20250106	124500	1068246936	1889	1881	1889	1880	2250
423	20250106	124400	1064013479	1881	1881	1881	1881	1733
424	20250106	124300	1060753706	1883	1882	1883	1880	11072
425	20250106	124200	1039916300	1882	1889	1889	1881	8900
426	20250106	124100	1023156426	1894	1897	1897	1889	7987
427	20250106	124000	1008047372	1897	1900	1900	1897	609
428	20250106	123900	1006891015	1898	1894	1902	1892	3593
429	20250106	123800	1000084953	1891	1895	1899	1891	6300
430	20250106	123700	988154389	1899	1896	1899	1896	540
431	20250106	123600	987129019	1896	1899	1899	1896	1836
432	20250106	123500	983646242	1899	1904	1904	1899	4782
433	20250106	123400	974559472	1904	1907	1907	1901	5384
434	20250106	123300	964306771	1907	1915	1915	1907	4140
435	20250106	123200	956392052	1918	1918	1918	1918	5
436	20250106	123100	956382462	1915	1917	1917	1915	2013
437	20250106	123000	952527545	1917	1915	1917	1915	626
438	20250106	122900	951328503	1916	1917	1917	1916	1090
439	20250106	122800	949240020	1916	1916	1916	1916	100
440	20250106	122700	949048420	1916	1917	1917	1916	400
441	20250106	122600	948281970	1915	1918	1919	1915	1004
442	20250106	122500	946359296	1915	1915	1915	1915	2016
443	20250106	122400	942498656	1915	1915	1916	1915	514
444	20250106	122300	941514111	1916	1917	1917	1916	106
445	20250106	122200	941310964	1918	1918	1918	1918	101
446	20250106	122100	941117246	1918	1918	1918	1918	10
447	20250106	122000	941098066	1919	1922	1922	1919	576
448	20250106	121900	939992707	1922	1922	1922	1922	0
449	20250106	121800	939992707	1922	1922	1922	1922	0
450	20250106	121700	939992707	1922	1921	1923	1919	18
451	20250106	121600	939958127	1919	1918	1924	1918	347
452	20250106	121500	939290645	1918	1914	1922	1913	3600
453	20250106	121400	932400324	1914	1915	1915	1914	114
454	20250106	121300	932182083	1914	1916	1916	1914	212
455	20250106	121200	931776083	1918	1918	1918	1918	2
456	20250106	121100	931772247	1922	1912	1922	1912	530
457	20250106	121000	930757585	1912	1912	1912	1910	209
458	20250106	120900	930358177	1912	1912	1912	1912	1
459	20250106	120800	930356265	1915	1916	1920	1913	2783
460	20250106	120700	925026696	1910	1910	1910	1910	150
461	20250106	120600	924740196	1910	1920	1920	1910	1001
462	20250106	120500	922818286	1920	1911	1925	1905	13916
463	20250106	120400	896274902	1900	1919	1919	1900	11297
464	20250106	120300	874738778	1919	1911	1920	1909	5417
465	20250106	120200	864390293	1920	1914	1920	1910	5760
466	20250106	120100	853374807	1914	1920	1920	1914	3225
467	20250106	120000	847188005	1923	1923	1923	1923	103
468	20250106	115900	846989936	1923	1921	1923	1920	2286
469	20250106	115800	842596770	1922	1926	1927	1921	1480
470	20250106	115700	839748742	1925	1925	1931	1923	1536
471	20250106	115600	836787163	1926	1923	1927	1923	4578
472	20250106	115500	827979974	1917	1917	1917	1917	401
473	20250106	115400	827211257	1918	1923	1923	1917	438
474	20250106	115300	826371534	1923	1917	1923	1914	2367
475	20250106	115200	821835921	1924	1919	1924	1916	4674
476	20250106	115100	812879198	1922	1925	1928	1919	7210
477	20250106	115000	799033876	1925	1925	1925	1925	3963
478	20250106	114900	791405101	1925	1925	1925	1925	149
479	20250106	114800	791118276	1925	1928	1929	1920	3174
480	20250106	114700	785015894	1928	1927	1928	1927	352
481	20250106	114600	784337589	1924	1929	1929	1920	5090
482	20250106	114500	774541825	1929	1930	1930	1927	5568
483	20250106	114400	763806943	1928	1928	1928	1928	221
484	20250106	114300	763380855	1928	1928	1928	1928	1832
485	20250106	114200	759848759	1928	1934	1934	1928	9138
486	20250106	114100	742194180	1934	1934	1934	1934	50
487	20250106	114000	742097480	1934	1937	1937	1934	1879
488	20250106	113900	738462430	1939	1940	1940	1938	4626
489	20250106	113800	729493664	1940	1940	1940	1940	9
490	20250106	113700	729476204	1940	1940	1940	1940	165
491	20250106	113600	729156104	1940	1940	1940	1940	407
492	20250106	113500	728366524	1940	1939	1940	1939	787
493	20250106	113400	726840140	1939	1939	1939	1939	40
494	20250106	113300	726762580	1938	1939	1939	1938	350
495	20250106	113200	726084270	1938	1941	1941	1938	5254
496	20250106	113100	715894675	1942	1948	1948	1942	1368
497	20250106	113000	713235674	1948	1953	1953	1948	16088
498	20250106	112900	681853414	1953	1953	1953	1953	660
499	20250106	112800	680564434	1954	1956	1956	1954	647
500	20250106	112700	679299668	1954	1954	1954	1954	0
501	20250106	112600	679299668	1954	1954	1957	1953	321
502	20250106	112500	678672634	1953	1953	1954	1953	401
503	20250106	112400	677889471	1953	1958	1958	1953	15657
504	20250106	112300	647281793	1957	1958	1958	1957	2015
505	20250106	112200	643337023	1959	1964	1964	1959	4090
506	20250106	112100	635319969	1968	1961	1968	1961	160
507	20250106	112000	635005159	1961	1964	1964	1961	1869
508	20250106	111900	631338603	1964	1965	1965	1964	12
509	20250106	111800	631315034	1964	1964	1964	1964	164
510	20250106	111700	630992938	1964	1964	1964	1964	193
511	20250106	111600	630613886	1964	1964	1964	1964	0
512	20250106	111500	630613886	1964	1964	1964	1964	30
513	20250106	111400	630554966	1965	1965	1965	1965	0
514	20250106	111300	630554966	1965	1968	1968	1965	703
515	20250106	111200	629173406	1968	1968	1968	1968	0
516	20250106	111100	629173406	1968	1964	1968	1964	13
517	20250106	111000	629147846	1962	1966	1966	1962	350
518	20250106	110900	628460539	1966	1966	1966	1966	95
519	20250106	110800	628273769	1966	1966	1966	1966	102
520	20250106	110700	628073237	1968	1968	1968	1968	3
521	20250106	110600	628067333	1966	1968	1968	1966	56
522	20250106	110500	627957225	1965	1970	1972	1965	370
523	20250106	110400	627228765	1972	1970	1972	1970	100
524	20250106	110300	627031737	1970	1970	1970	1970	110
525	20250106	110200	626815037	1970	1970	1970	1970	0
526	20250106	110100	626815037	1970	1970	1970	1970	55
527	20250106	110000	626706687	1970	1964	1970	1964	7
528	20250106	105900	626692925	1970	1960	1970	1960	20158
529	20250106	105800	587173671	1960	1957	1960	1957	2495
530	20250106	105700	582289089	1957	1958	1958	1957	3894
531	20250106	105600	574668331	1957	1958	1958	1957	124
532	20250106	105500	574425611	1959	1960	1960	1959	2280
533	20250106	105400	569958911	1960	1960	1960	1960	2106
534	20250106	105300	565831151	1960	1960	1960	1960	951
535	20250106	105200	563967191	1960	1961	1961	1960	100
536	20250106	105100	563771099	1963	1963	1963	1963	50
537	20250106	105000	563672949	1963	1963	1963	1963	102
538	20250106	104900	563472723	1965	1966	1966	1965	140
539	20250106	104800	563197583	1965	1965	1965	1965	289
540	20250106	104700	562629698	1967	1960	1967	1960	260
541	20250106	104600	562118310	1961	1964	1964	1957	7668
542	20250106	104500	547098803	1964	1963	1967	1963	173
543	20250106	104400	546759199	1959	1959	1959	1959	20
544	20250106	104300	546720019	1963	1963	1963	1963	101
545	20250106	104200	546521756	1963	1963	1963	1963	234
546	20250106	104100	546062414	1959	1963	1967	1959	3550
547	20250106	104000	539101038	1962	1962	1962	1962	19
548	20250106	103900	539063760	1960	1958	1960	1958	2071
549	20250106	103800	535006172	1958	1959	1959	1958	553
550	20250106	103700	533923396	1957	1958	1959	1957	186
551	20250106	103600	533559124	1958	1958	1959	1958	1282
552	20250106	103500	531048929	1958	1960	1960	1958	1154
553	20250106	103400	528788753	1960	1961	1962	1960	1705
554	20250106	103300	525445443	1961	1962	1962	1961	551
555	20250106	103200	524364452	1962	1963	1963	1962	66
556	20250106	103100	524234950	1963	1964	1964	1963	317
557	20250106	103000	523612566	1967	1965	1968	1965	662
558	20250106	102900	522311490	1964	1967	1967	1964	939
559	20250106	102800	520466189	1968	1968	1968	1968	11
560	20250106	102700	520444541	1969	1970	1970	1969	143
561	20250106	102600	520162861	1973	1973	1973	1973	200
562	20250106	102500	519768261	1973	1970	1973	1970	520
563	20250106	102400	518743031	1966	1968	1972	1966	250
564	20250106	102300	518250611	1972	1964	1972	1963	2747
565	20250106	102200	512854314	1963	1963	1963	1963	1
566	20250106	102100	512852351	1964	1964	1964	1964	59
567	20250106	102000	512736475	1964	1965	1965	1964	2144
568	20250106	101900	508525119	1965	1966	1966	1965	3088
569	20250106	101800	502456558	1967	1967	1967	1967	110
570	20250106	101700	502240188	1967	1970	1970	1967	892
571	20250106	101600	500484137	1970	1967	1970	1967	925
572	20250106	101500	498662320	1970	1970	1970	1970	31
573	20250106	101400	498601250	1970	1967	1970	1967	95
574	20250106	101300	498414379	1964	1966	1966	1964	679
575	20250106	101200	497079790	1966	1964	1966	1964	505
576	20250106	101100	496087352	1964	1961	1965	1960	1565
577	20250106	101000	493018868	1961	1964	1966	1957	7075
578	20250106	100900	479167265	1966	1958	1966	1958	3565
579	20250106	100800	472184974	1958	1960	1960	1958	2058
580	20250106	100700	468154848	1960	1966	1966	1960	3284
581	20250106	100600	461716369	1962	1965	1966	1962	4434
582	20250106	100500	453012454	1967	1965	1967	1963	1562
583	20250106	100400	449944466	1965	1964	1965	1963	2113
584	20250106	100300	445796096	1963	1965	1965	1963	1423
585	20250106	100200	443002562	1965	1967	1967	1965	3797
586	20250106	100100	435536686	1973	1973	1973	1973	10
587	20250106	100000	435516956	1966	1966	1966	1966	0
588	20250106	095900	435516956	1966	1967	1967	1966	2672
589	20250106	095800	430261654	1967	1967	1967	1967	1
590	20250106	095700	430259687	1977	1977	1977	1977	0
591	20250106	095600	430259687	1977	1968	1978	1967	1810
592	20250106	095500	426682114	1967	1965	1967	1963	7197
593	20250106	095400	412540477	1963	1972	1972	1963	6452
594	20250106	095300	399839845	1972	1971	1972	1971	2308
595	20250106	095200	395288523	1969	1969	1969	1969	2
596	20250106	095100	395284585	1972	1969	1972	1966	1282
597	20250106	095000	392762396	1971	1979	1979	1970	5257
598	20250106	094900	382375801	1976	1977	1977	1976	1083
599	20250106	094800	380235237	1973	1976	1976	1973	3041
600	20250106	094700	374226224	1976	1973	1976	1972	216
601	20250106	094600	373800110	1976	1968	1976	1968	398
602	20250106	094500	373013792	1968	1961	1968	1961	1221
603	20250106	094400	370617043	1961	1963	1963	1957	12975
604	20250106	094300	345194320	1964	1962	1966	1962	543
605	20250106	094200	344127820	1961	1979	1979	1961	13742
606	20250106	094100	317064381	1978	1980	1984	1978	869
607	20250106	094000	315344341	1980	1986	1986	1980	161
608	20250106	093900	315025302	1987	1977	1987	1977	1244
609	20250106	093800	312558494	1989	1989	1989	1989	43
610	20250106	093700	312472967	1989	1993	1994	1975	4441
611	20250106	093600	303652689	1994	1994	1994	1992	3133
612	20250106	093500	297408920	1994	1999	2000	1994	1151
613	20250106	093400	295111076	1999	2020	2020	1999	6673
614	20250106	093300	281656627	2020	2020	2025	2020	3453
615	20250106	093200	274672932	2005	2010	2015	2005	3515
616	20250106	093100	267600647	2010	1998	2010	1994	8664
617	20250106	093000	250219314	1998	1997	1998	1995	698
618	20250106	092900	248824769	1997	1997	1998	1997	1509
619	20250106	092800	245811174	1997	1997	1997	1997	50
620	20250106	092700	245711324	1994	1994	1994	1994	550
621	20250106	092600	244614624	1992	1996	1996	1992	2140
622	20250106	092500	240351570	1996	1996	1996	1992	356
623	20250106	092400	239641391	1996	1997	2000	1988	2728
624	20250106	092300	234191994	1987	1987	1987	1987	800
625	20250106	092200	232602394	1986	1990	1997	1986	109
626	20250106	092100	232384766	1985	1980	1999	1980	1965
627	20250106	092000	228471917	1993	1979	1993	1979	2070
628	20250106	091900	224353065	1979	1993	1993	1979	305
629	20250106	091800	223749414	1993	1990	1995	1979	1039
630	20250106	091700	221681221	1990	1989	1990	1977	629
631	20250106	091600	220432028	1976	1975	1987	1974	1223
632	20250106	091500	218014790	1975	1974	1991	1974	1554
633	20250106	091400	214936364	1983	1975	1983	1974	4894
634	20250106	091300	205273481	1974	1980	1980	1972	19418
635	20250106	091200	166927725	1980	1980	1983	1979	651
636	20250106	091100	165638996	1982	1995	1995	1982	1594
637	20250106	091000	162474930	1999	1995	1999	1988	1829
638	20250106	090900	158827571	1987	1999	2000	1987	1383
639	20250106	090800	156063779	1998	1989	1998	1975	4289
640	20250106	090700	147546489	1987	1980	1990	1974	2976
641	20250106	090600	141656007	1977	1967	1977	1967	10129
642	20250106	090500	121685211	1967	1973	1973	1961	3192
643	20250106	090400	115411479	1974	1967	1975	1960	9477
644	20250106	090300	96785478	1967	1968	1968	1967	2061
645	20250106	090200	92730954	1967	1965	1977	1964	5208
646	20250106	090100	82481896	1965	1959	1977	1957	14841
647	20250106	090000	53298671	1960	1963	1985	1958	27156