KissMeData/065770/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194500	891622456	1960	1960	1960	1960	17228
3	20250108	194400	891622456	1960	1960	1960	1960	0
4	20250108	194300	891622456	1960	1960	1960	1960	0
5	20250108	194200	891622456	1960	1960	1960	1960	0
6	20250108	194100	891622456	1960	1960	1960	1960	0
7	20250108	194000	891622456	1960	1960	1960	1960	0
8	20250108	193900	891622456	1960	1960	1960	1960	0
9	20250108	193800	891622456	1960	1960	1960	1960	0
10	20250108	193700	891622456	1960	1960	1960	1960	0
11	20250108	193600	891622456	1960	1960	1960	1960	0
12	20250108	193500	891622456	1960	1960	1960	1960	0
13	20250108	193400	891622456	1960	1960	1960	1960	0
14	20250108	193300	891622456	1960	1960	1960	1960	0
15	20250108	193200	891622456	1960	1960	1960	1960	0
16	20250108	193100	891622456	1960	1960	1960	1960	0
17	20250108	193000	891622456	1960	1960	1960	1960	0
18	20250108	192900	891622456	1960	1960	1960	1960	0
19	20250108	192800	891622456	1960	1960	1960	1960	0
20	20250108	192700	891622456	1960	1960	1960	1960	0
21	20250108	192600	891622456	1960	1960	1960	1960	0
22	20250108	192500	891622456	1960	1960	1960	1960	0
23	20250108	192400	891622456	1960	1960	1960	1960	0
24	20250108	192300	891622456	1960	1960	1960	1960	0
25	20250108	192200	891622456	1960	1960	1960	1960	0
26	20250108	192100	891622456	1960	1960	1960	1960	0
27	20250108	192000	891622456	1960	1960	1960	1960	0
28	20250108	191900	891622456	1960	1960	1960	1960	0
29	20250108	191800	891622456	1960	1960	1960	1960	0
30	20250108	191700	891622456	1960	1960	1960	1960	0
31	20250108	191600	891622456	1960	1960	1960	1960	0
32	20250108	191500	891622456	1960	1960	1960	1960	17228
33	20250108	191400	891622456	1960	1960	1960	1960	0
34	20250108	191300	891622456	1960	1960	1960	1960	0
35	20250108	191200	891622456	1960	1960	1960	1960	0
36	20250108	191100	891622456	1960	1960	1960	1960	0
37	20250108	191000	891622456	1960	1960	1960	1960	0
38	20250108	190900	891622456	1960	1960	1960	1960	0
39	20250108	190800	891622456	1960	1960	1960	1960	0
40	20250108	190700	891622456	1960	1960	1960	1960	0
41	20250108	190600	891622456	1960	1960	1960	1960	0
42	20250108	190500	891622456	1960	1960	1960	1960	0
43	20250108	190400	891622456	1960	1960	1960	1960	0
44	20250108	190300	891622456	1960	1960	1960	1960	0
45	20250108	190200	891622456	1960	1960	1960	1960	0
46	20250108	190100	891622456	1960	1960	1960	1960	0
47	20250108	190000	891622456	1960	1960	1960	1960	0
48	20250108	185900	891622456	1960	1960	1960	1960	0
49	20250108	185800	891622456	1960	1960	1960	1960	0
50	20250108	185700	891622456	1960	1960	1960	1960	0
51	20250108	185600	891622456	1960	1960	1960	1960	0
52	20250108	185500	891622456	1960	1960	1960	1960	0
53	20250108	185400	891622456	1960	1960	1960	1960	0
54	20250108	185300	891622456	1960	1960	1960	1960	0
55	20250108	185200	891622456	1960	1960	1960	1960	0
56	20250108	185100	891622456	1960	1960	1960	1960	0
57	20250108	185000	891622456	1960	1960	1960	1960	0
58	20250108	184900	891622456	1960	1960	1960	1960	0
59	20250108	184800	891622456	1960	1960	1960	1960	0
60	20250108	184700	891622456	1960	1960	1960	1960	0
61	20250108	184600	891622456	1960	1960	1960	1960	0
62	20250108	184500	891622456	1960	1960	1960	1960	17228
63	20250108	184400	891622456	1960	1960	1960	1960	0
64	20250108	184300	891622456	1960	1960	1960	1960	0
65	20250108	184200	891622456	1960	1960	1960	1960	0
66	20250108	184100	891622456	1960	1960	1960	1960	0
67	20250108	184000	891622456	1960	1960	1960	1960	0
68	20250108	183900	891622456	1960	1960	1960	1960	0
69	20250108	183800	891622456	1960	1960	1960	1960	0
70	20250108	183700	891622456	1960	1960	1960	1960	0
71	20250108	183600	891622456	1960	1960	1960	1960	0
72	20250108	183500	891622456	1960	1960	1960	1960	0
73	20250108	183400	891622456	1960	1960	1960	1960	0
74	20250108	183300	891622456	1960	1960	1960	1960	0
75	20250108	183200	891622456	1960	1960	1960	1960	0
76	20250108	183100	891622456	1960	1960	1960	1960	0
77	20250108	183000	891622456	1960	1960	1960	1960	0
78	20250108	182900	891622456	1960	1960	1960	1960	0
79	20250108	182800	891622456	1960	1960	1960	1960	0
80	20250108	182700	891622456	1960	1960	1960	1960	0
81	20250108	182600	891622456	1960	1960	1960	1960	0
82	20250108	182500	891622456	1960	1960	1960	1960	0
83	20250108	182400	891622456	1960	1960	1960	1960	0
84	20250108	182300	891622456	1960	1960	1960	1960	0
85	20250108	182200	891622456	1960	1960	1960	1960	0
86	20250108	182100	891622456	1960	1960	1960	1960	0
87	20250108	182000	891622456	1960	1960	1960	1960	0
88	20250108	181900	891622456	1960	1960	1960	1960	0
89	20250108	181800	891622456	1960	1960	1960	1960	0
90	20250108	181700	891622456	1960	1960	1960	1960	0
91	20250108	181600	891622456	1960	1960	1960	1960	0
92	20250108	181500	891622456	1960	1960	1960	1960	17228
93	20250108	181400	891622456	1960	1960	1960	1960	0
94	20250108	181300	891622456	1960	1960	1960	1960	0
95	20250108	181200	891622456	1960	1960	1960	1960	0
96	20250108	181100	891622456	1960	1960	1960	1960	0
97	20250108	181000	891622456	1960	1960	1960	1960	0
98	20250108	180900	891622456	1960	1960	1960	1960	0
99	20250108	180800	891622456	1960	1960	1960	1960	0
100	20250108	180700	891622456	1960	1960	1960	1960	0
101	20250108	180600	891622456	1960	1960	1960	1960	0
102	20250108	180500	891622456	1960	1960	1960	1960	0
103	20250108	180400	891622456	1960	1960	1960	1960	0
104	20250108	180300	891622456	1960	1960	1960	1960	0
105	20250108	180200	891622456	1960	1960	1960	1960	0
106	20250108	180100	891622456	1960	1960	1960	1960	0
107	20250108	180000	891622456	1960	1960	1960	1960	0
108	20250108	175900	891622456	1960	1960	1960	1960	0
109	20250108	175800	891622456	1960	1960	1960	1960	0
110	20250108	175700	891622456	1960	1960	1960	1960	0
111	20250108	175600	891622456	1960	1960	1960	1960	0
112	20250108	175500	891622456	1960	1960	1960	1960	0
113	20250108	175400	891622456	1960	1960	1960	1960	0
114	20250108	175300	891622456	1960	1960	1960	1960	0
115	20250108	175200	891622456	1960	1960	1960	1960	0
116	20250108	175100	891622456	1960	1960	1960	1960	0
117	20250108	175000	891622456	1960	1960	1960	1960	0
118	20250108	174900	891622456	1960	1960	1960	1960	0
119	20250108	174800	891622456	1960	1960	1960	1960	0
120	20250108	174700	891622456	1960	1960	1960	1960	0
121	20250108	174600	891622456	1960	1960	1960	1960	0
122	20250108	174500	891622456	1960	1960	1960	1960	17228
123	20250108	174400	891622456	1960	1960	1960	1960	0
124	20250108	174300	891622456	1960	1960	1960	1960	0
125	20250108	174200	891622456	1960	1960	1960	1960	0
126	20250108	174100	891622456	1960	1960	1960	1960	0
127	20250108	174000	891622456	1960	1960	1960	1960	0
128	20250108	173900	891622456	1960	1960	1960	1960	0
129	20250108	173800	891622456	1960	1960	1960	1960	0
130	20250108	173700	891622456	1960	1960	1960	1960	0
131	20250108	173600	891622456	1960	1960	1960	1960	0
132	20250108	173500	891622456	1960	1960	1960	1960	0
133	20250108	173400	891622456	1960	1960	1960	1960	0
134	20250108	173300	891622456	1960	1960	1960	1960	0
135	20250108	173200	891622456	1960	1960	1960	1960	0
136	20250108	173100	891622456	1960	1960	1960	1960	0
137	20250108	173000	891622456	1960	1960	1960	1960	0
138	20250108	172900	891622456	1960	1960	1960	1960	0
139	20250108	172800	891622456	1960	1960	1960	1960	0
140	20250108	172700	891622456	1960	1960	1960	1960	0
141	20250108	172600	891622456	1960	1960	1960	1960	0
142	20250108	172500	891622456	1960	1960	1960	1960	0
143	20250108	172400	891622456	1960	1960	1960	1960	0
144	20250108	172300	891622456	1960	1960	1960	1960	0
145	20250108	172200	891622456	1960	1960	1960	1960	0
146	20250108	172100	891622456	1960	1960	1960	1960	0
147	20250108	172000	891622456	1960	1960	1960	1960	0
148	20250108	171900	891622456	1960	1960	1960	1960	0
149	20250108	171800	891622456	1960	1960	1960	1960	0
150	20250108	171700	891622456	1960	1960	1960	1960	0
151	20250108	171600	891622456	1960	1960	1960	1960	0
152	20250108	171500	891622456	1960	1960	1960	1960	17228
153	20250108	171400	891622456	1960	1960	1960	1960	0
154	20250108	171300	891622456	1960	1960	1960	1960	0
155	20250108	171200	891622456	1960	1960	1960	1960	0
156	20250108	171100	891622456	1960	1960	1960	1960	0
157	20250108	171000	891622456	1960	1960	1960	1960	0
158	20250108	170900	891622456	1960	1960	1960	1960	0
159	20250108	170800	891622456	1960	1960	1960	1960	0
160	20250108	170700	891622456	1960	1960	1960	1960	0
161	20250108	170600	891622456	1960	1960	1960	1960	0
162	20250108	170500	891622456	1960	1960	1960	1960	0
163	20250108	170400	891622456	1960	1960	1960	1960	0
164	20250108	170300	891622456	1960	1960	1960	1960	0
165	20250108	170200	891622456	1960	1960	1960	1960	0
166	20250108	170100	891622456	1960	1960	1960	1960	0
167	20250108	170000	891622456	1960	1960	1960	1960	0
168	20250108	165900	891622456	1960	1960	1960	1960	0
169	20250108	165800	891622456	1960	1960	1960	1960	0
170	20250108	165700	891622456	1960	1960	1960	1960	0
171	20250108	165600	891622456	1960	1960	1960	1960	0
172	20250108	165500	891622456	1960	1960	1960	1960	0
173	20250108	165400	891622456	1960	1960	1960	1960	0
174	20250108	165300	891622456	1960	1960	1960	1960	0
175	20250108	165200	891622456	1960	1960	1960	1960	0
176	20250108	165100	891622456	1960	1960	1960	1960	0
177	20250108	165000	891622456	1960	1960	1960	1960	0
178	20250108	164900	891622456	1960	1960	1960	1960	0
179	20250108	164800	891622456	1960	1960	1960	1960	0
180	20250108	164700	891622456	1960	1960	1960	1960	0
181	20250108	164600	891622456	1960	1960	1960	1960	0
182	20250108	164500	891622456	1960	1960	1960	1960	17228
183	20250108	164400	891622456	1960	1960	1960	1960	0
184	20250108	164300	891622456	1960	1960	1960	1960	0
185	20250108	164200	891622456	1960	1960	1960	1960	0
186	20250108	164100	891622456	1960	1960	1960	1960	0
187	20250108	164000	891622456	1960	1960	1960	1960	0
188	20250108	163900	891622456	1960	1960	1960	1960	0
189	20250108	163800	891622456	1960	1960	1960	1960	0
190	20250108	163700	891622456	1960	1960	1960	1960	0
191	20250108	163600	891622456	1960	1960	1960	1960	0
192	20250108	163500	891622456	1960	1960	1960	1960	0
193	20250108	163400	891622456	1960	1960	1960	1960	0
194	20250108	163300	891622456	1960	1960	1960	1960	0
195	20250108	163200	891622456	1960	1960	1960	1960	0
196	20250108	163100	891622456	1960	1960	1960	1960	0
197	20250108	163000	891622456	1960	1960	1960	1960	0
198	20250108	162900	891622456	1960	1960	1960	1960	0
199	20250108	162800	891622456	1960	1960	1960	1960	0
200	20250108	162700	891622456	1960	1960	1960	1960	0
201	20250108	162600	891622456	1960	1960	1960	1960	0
202	20250108	162500	891622456	1960	1960	1960	1960	0
203	20250108	162400	891622456	1960	1960	1960	1960	0
204	20250108	162300	891622456	1960	1960	1960	1960	0
205	20250108	162200	891622456	1960	1960	1960	1960	0
206	20250108	162100	891622456	1960	1960	1960	1960	0
207	20250108	162000	891622456	1960	1960	1960	1960	0
208	20250108	161900	891622456	1960	1960	1960	1960	0
209	20250108	161800	891622456	1960	1960	1960	1960	0
210	20250108	161700	891622456	1960	1960	1960	1960	0
211	20250108	161600	891622456	1960	1960	1960	1960	0
212	20250108	161500	891622456	1960	1960	1960	1960	17228
213	20250108	161400	891622456	1960	1960	1960	1960	0
214	20250108	161300	891622456	1960	1960	1960	1960	0
215	20250108	161200	891622456	1960	1960	1960	1960	0
216	20250108	161100	891622456	1960	1960	1960	1960	0
217	20250108	161000	891622456	1960	1960	1960	1960	0
218	20250108	160900	891622456	1960	1960	1960	1960	0
219	20250108	160800	891622456	1960	1960	1960	1960	0
220	20250108	160700	891622456	1960	1960	1960	1960	0
221	20250108	160600	891622456	1960	1960	1960	1960	0
222	20250108	160500	891622456	1960	1960	1960	1960	0
223	20250108	160400	891622456	1960	1960	1960	1960	0
224	20250108	160300	891622456	1960	1960	1960	1960	0
225	20250108	160200	891622456	1960	1960	1960	1960	0
226	20250108	160100	891622456	1960	1960	1960	1960	0
227	20250108	160000	891622456	1960	1960	1960	1960	0
228	20250108	155900	891622456	1960	1960	1960	1960	0
229	20250108	155800	891622456	1960	1960	1960	1960	0
230	20250108	155700	891622456	1960	1960	1960	1960	0
231	20250108	155600	891622456	1960	1960	1960	1960	0
232	20250108	155500	891622456	1960	1960	1960	1960	0
233	20250108	155400	891622456	1960	1960	1960	1960	0
234	20250108	155300	891622456	1960	1960	1960	1960	0
235	20250108	155200	891622456	1960	1960	1960	1960	0
236	20250108	155100	891622456	1960	1960	1960	1960	0
237	20250108	155000	891622456	1960	1960	1960	1960	0
238	20250108	154900	891622456	1960	1960	1960	1960	0
239	20250108	154800	891622456	1960	1960	1960	1960	0
240	20250108	154700	891622456	1960	1960	1960	1960	0
241	20250108	154600	891622456	1960	1960	1960	1960	0
242	20250108	154500	891622456	1960	1960	1960	1960	17228
243	20250108	154400	891622456	1960	1960	1960	1960	0
244	20250108	154300	891622456	1960	1960	1960	1960	0
245	20250108	154200	891622456	1960	1960	1960	1960	0
246	20250108	154100	891622456	1960	1960	1960	1960	0
247	20250108	154000	891622456	1960	1960	1960	1960	0
248	20250108	153900	891622456	1960	1960	1960	1960	0
249	20250108	153800	891622456	1960	1960	1960	1960	0
250	20250108	153700	891622456	1960	1960	1960	1960	0
251	20250108	153600	891622456	1960	1960	1960	1960	0
252	20250108	153500	891622456	1960	1960	1960	1960	0
253	20250108	153400	891622456	1960	1960	1960	1960	0
254	20250108	153300	891622456	1960	1960	1960	1960	0
255	20250108	153200	891622456	1960	1960	1960	1960	0
256	20250108	153100	891622456	1960	1960	1960	1960	0
257	20250108	153000	891622456	1960	1960	1960	1960	17228
258	20250108	152900	857855576	1948	1948	1948	1948	0
259	20250108	152800	857855576	1948	1948	1948	1948	0
260	20250108	152700	857855576	1948	1948	1948	1948	0
261	20250108	152600	857855576	1948	1948	1948	1948	0
262	20250108	152500	857855576	1948	1948	1948	1948	0
263	20250108	152400	857855576	1948	1948	1948	1948	0
264	20250108	152300	857855576	1948	1948	1948	1948	0
265	20250108	152200	857855576	1948	1948	1948	1948	0
266	20250108	152100	857855576	1948	1948	1948	1948	0
267	20250108	152000	857855576	1948	1948	1948	1948	0
268	20250108	151900	857855576	1948	1953	1953	1942	2368
269	20250108	151800	853233392	1952	1952	1952	1952	554
270	20250108	151700	852151984	1954	1952	1954	1952	201
271	20250108	151600	851759630	1954	1954	1954	1954	2
272	20250108	151500	851755722	1952	1952	1953	1952	3614
273	20250108	151400	844701071	1952	1952	1952	1952	0
274	20250108	151300	844701071	1952	1952	1952	1952	1
275	20250108	151200	844699119	1953	1952	1953	1952	588
276	20250108	151100	843551153	1951	1951	1951	1951	1
277	20250108	151000	843549202	1951	1951	1951	1951	159
278	20250108	150900	843238993	1951	1952	1952	1951	55
279	20250108	150800	843131681	1940	1940	1940	1940	10
280	20250108	150700	843112281	1940	1940	1940	1940	0
281	20250108	150600	843112281	1940	1940	1940	1940	240
282	20250108	150500	842646681	1952	1952	1952	1952	1
283	20250108	150400	842644729	1938	1950	1952	1938	4441
284	20250108	150300	833989686	1950	1950	1950	1950	2
285	20250108	150200	833985786	1949	1945	1949	1945	744
286	20250108	150100	832535850	1945	1945	1945	1945	100
287	20250108	150000	832341350	1945	1945	1945	1945	0
288	20250108	145900	832341350	1945	1948	1948	1945	2440
289	20250108	145800	827595538	1949	1949	1949	1949	10
290	20250108	145700	827576048	1949	1948	1949	1948	71
291	20250108	145600	827437739	1949	1949	1949	1949	100
292	20250108	145500	827242839	1950	1950	1950	1950	0
293	20250108	145400	827242839	1950	1950	1950	1950	0
294	20250108	145300	827242839	1950	1950	1950	1950	0
295	20250108	145200	827242839	1950	1950	1950	1950	126
296	20250108	145100	826997139	1950	1950	1951	1949	1743
297	20250108	145000	823596855	1950	1946	1950	1946	1505
298	20250108	144900	820662654	1946	1946	1946	1946	49
299	20250108	144800	820567300	1945	1945	1945	1945	8
300	20250108	144700	820551740	1945	1945	1945	1945	21
301	20250108	144600	820510895	1944	1944	1944	1944	250
302	20250108	144500	820024895	1944	1944	1944	1944	200
303	20250108	144400	819636095	1943	1943	1943	1943	1
304	20250108	144300	819634152	1940	1940	1940	1940	0
305	20250108	144200	819634152	1940	1944	1944	1940	250
306	20250108	144100	819148603	1944	1944	1944	1944	13
307	20250108	144000	819123331	1945	1945	1945	1945	1
308	20250108	143900	819121386	1945	1945	1945	1945	0
309	20250108	143800	819121386	1945	1945	1945	1945	1
310	20250108	143700	819119441	1944	1944	1944	1944	0
311	20250108	143600	819119441	1944	1944	1944	1944	51
312	20250108	143500	819020297	1944	1944	1944	1944	11
313	20250108	143400	818998913	1944	1945	1945	1944	13
314	20250108	143300	818973640	1939	1939	1939	1939	100
315	20250108	143200	818779740	1938	1940	1940	1938	10
316	20250108	143100	818760357	1938	1938	1938	1938	210
317	20250108	143000	818353377	1938	1947	1947	1938	61
318	20250108	142900	818235052	1937	1937	1937	1937	0
319	20250108	142800	818235052	1937	1947	1947	1937	21
320	20250108	142700	818194354	1949	1948	1949	1948	5
321	20250108	142600	818184610	1948	1948	1948	1948	25
322	20250108	142500	818135910	1948	1948	1948	1948	5
323	20250108	142400	818126170	1948	1947	1948	1947	7
324	20250108	142300	818112540	1949	1948	1949	1948	2
325	20250108	142200	818108643	1949	1949	1949	1949	2066
326	20250108	142100	814082009	1949	1939	1949	1939	62
327	20250108	142000	813961576	1936	1936	1936	1936	0
328	20250108	141900	813961576	1936	1936	1936	1936	0
329	20250108	141800	813961576	1936	1936	1936	1936	0
330	20250108	141700	813961576	1936	1936	1936	1936	0
331	20250108	141600	813961576	1936	1936	1936	1936	300
332	20250108	141500	813380776	1937	1937	1937	1937	1
333	20250108	141400	813378839	1933	1933	1933	1933	0
334	20250108	141300	813378839	1933	1935	1935	1933	430
335	20250108	141200	812547547	1933	1938	1938	1933	671
336	20250108	141100	811250097	1939	1939	1939	1939	2
337	20250108	141000	811246219	1939	1939	1939	1939	0
338	20250108	140900	811246219	1939	1939	1939	1939	0
339	20250108	140800	811246219	1939	1939	1939	1939	0
340	20250108	140700	811246219	1939	1939	1939	1939	1
341	20250108	140600	811244280	1933	1939	1939	1933	2148
342	20250108	140500	807090572	1939	1939	1939	1939	0
343	20250108	140400	807090572	1939	1939	1939	1939	1
344	20250108	140300	807088633	1934	1934	1939	1934	176
345	20250108	140200	806748243	1934	1934	1935	1933	734
346	20250108	140100	805328323	1933	1939	1939	1933	683
347	20250108	140000	804006724	1939	1939	1939	1939	306
348	20250108	135900	803413390	1939	1939	1939	1939	853
349	20250108	135800	801759423	1937	1939	1939	1937	6
350	20250108	135700	801747791	1939	1939	1939	1935	86
351	20250108	135600	801581041	1939	1939	1939	1939	70
352	20250108	135500	801445311	1940	1935	1940	1935	964
353	20250108	135400	799577746	1935	1935	1940	1935	383
354	20250108	135300	798836626	1935	1947	1947	1935	7293
355	20250108	135200	784686591	1947	1949	1949	1947	2
356	20250108	135100	784682695	1949	1949	1949	1949	50
357	20250108	135000	784585245	1949	1949	1949	1949	0
358	20250108	134900	784585245	1949	1949	1949	1949	0
359	20250108	134800	784585245	1949	1949	1949	1949	20
360	20250108	134700	784546265	1949	1951	1951	1949	131
361	20250108	134600	784290686	1951	1951	1951	1951	101
362	20250108	134500	784093635	1952	1952	1952	1952	1201
363	20250108	134400	781749283	1941	1941	1941	1941	0
364	20250108	134300	781749283	1941	1941	1941	1941	104
365	20250108	134200	781547419	1943	1943	1943	1943	1045
366	20250108	134100	779516984	1941	1941	1941	1941	0
367	20250108	134000	779516984	1941	1941	1941	1941	900
368	20250108	133900	777770084	1941	1941	1941	1941	428
369	20250108	133800	776939336	1941	1941	1941	1941	100
370	20250108	133700	776745236	1940	1943	1943	1940	4739
371	20250108	133600	767546865	1943	1943	1943	1943	100
372	20250108	133500	767352565	1942	1943	1943	1942	2400
373	20250108	133400	762690718	1943	1945	1945	1943	1462
374	20250108	133300	759849082	1944	1945	1945	1944	1327
375	20250108	133200	757268867	1945	1945	1945	1945	60
376	20250108	133100	757152167	1945	1945	1945	1945	572
377	20250108	133000	756039627	1945	1945	1945	1945	0
378	20250108	132900	756039627	1945	1945	1945	1945	160
379	20250108	132800	755728427	1945	1945	1945	1945	483
380	20250108	132700	754788992	1945	1945	1945	1945	0
381	20250108	132600	754788992	1945	1950	1950	1945	469
382	20250108	132500	753876442	1953	1953	1953	1953	1
383	20250108	132400	753874489	1950	1950	1950	1950	2
384	20250108	132300	753870589	1954	1954	1954	1954	0
385	20250108	132200	753870589	1954	1954	1954	1954	1
386	20250108	132100	753868635	1955	1955	1955	1955	0
387	20250108	132000	753868635	1955	1955	1955	1955	0
388	20250108	131900	753868635	1955	1955	1955	1955	5
389	20250108	131800	753858860	1955	1955	1955	1945	897
390	20250108	131700	752114050	1948	1948	1948	1948	61
391	20250108	131600	751995222	1948	1948	1948	1948	50
392	20250108	131500	751897822	1948	1948	1948	1948	0
393	20250108	131400	751897822	1948	1948	1948	1945	1972
394	20250108	131300	748059507	1948	1948	1948	1948	20
395	20250108	131200	748020547	1948	1953	1953	1948	522
396	20250108	131100	747003686	1953	1953	1953	1953	1
397	20250108	131000	747001733	1948	1953	1953	1948	50
398	20250108	130900	746904292	1953	1953	1953	1953	2
399	20250108	130800	746900386	1953	1953	1953	1953	0
400	20250108	130700	746900386	1953	1953	1953	1953	4220
401	20250108	130600	738658726	1952	1952	1952	1952	0
402	20250108	130500	738658726	1952	1954	1954	1952	1338
403	20250108	130400	736045617	1953	1953	1953	1953	6
404	20250108	130300	736033899	1953	1953	1953	1953	0
405	20250108	130200	736033899	1953	1953	1953	1953	648
406	20250108	130100	734768355	1953	1953	1953	1953	0
407	20250108	130000	734768355	1953	1953	1953	1953	1
408	20250108	125900	734766402	1953	1954	1954	1953	22
409	20250108	125800	734723416	1954	1956	1956	1954	734
410	20250108	125700	733287869	1956	1956	1956	1956	0
411	20250108	125600	733287869	1956	1956	1956	1956	0
412	20250108	125500	733287869	1956	1956	1956	1956	0
413	20250108	125400	733287869	1956	1956	1956	1956	3
414	20250108	125300	733282001	1956	1956	1956	1956	0
415	20250108	125200	733282001	1956	1957	1957	1956	510
416	20250108	125100	732284243	1958	1958	1958	1958	0
417	20250108	125000	732284243	1958	1958	1958	1958	0
418	20250108	124900	732284243	1958	1958	1958	1958	20
419	20250108	124800	732245083	1958	1958	1958	1958	1
420	20250108	124700	732243125	1956	1955	1956	1955	815
421	20250108	124600	730649000	1955	1955	1955	1955	102
422	20250108	124500	730449590	1956	1956	1956	1956	100
423	20250108	124400	730253990	1956	1956	1956	1956	0
424	20250108	124300	730253990	1956	1956	1956	1956	0
425	20250108	124200	730253990	1956	1956	1956	1956	0
426	20250108	124100	730253990	1956	1956	1956	1956	0
427	20250108	124000	730253990	1956	1956	1956	1956	0
428	20250108	123900	730253990	1956	1955	1956	1955	824
429	20250108	123800	728642370	1955	1955	1955	1955	147
430	20250108	123700	728354985	1955	1955	1955	1955	0
431	20250108	123600	728354985	1955	1956	1956	1955	33
432	20250108	123500	728290438	1958	1958	1958	1958	2
433	20250108	123400	728286522	1958	1958	1958	1958	465
434	20250108	123300	727376052	1958	1956	1958	1956	569
435	20250108	123200	726263068	1956	1950	1956	1950	690
436	20250108	123100	724917115	1942	1947	1947	1942	359
437	20250108	123000	724218147	1942	1942	1942	1942	1
438	20250108	122900	724216205	1941	1941	1941	1941	0
439	20250108	122800	724216205	1941	1942	1942	1941	150
440	20250108	122700	723924955	1946	1946	1946	1946	0
441	20250108	122600	723924955	1946	1946	1946	1946	203
442	20250108	122500	723529917	1947	1947	1947	1947	9
443	20250108	122400	723512394	1937	1937	1950	1936	793
444	20250108	122300	721976061	1951	1951	1951	1951	3
445	20250108	122200	721970208	1951	1951	1951	1951	1
446	20250108	122100	721968257	1935	1941	1941	1935	2345
447	20250108	122000	717425628	1940	1940	1940	1940	0
448	20250108	121900	717425628	1940	1940	1940	1940	0
449	20250108	121800	717425628	1940	1952	1952	1940	398
450	20250108	121700	716653424	1952	1952	1952	1952	0
451	20250108	121600	716653424	1952	1952	1952	1952	2
452	20250108	121500	716649520	1952	1952	1952	1952	2
453	20250108	121400	716645616	1952	1952	1952	1952	0
454	20250108	121300	716645616	1952	1952	1952	1952	23
455	20250108	121200	716600720	1940	1937	1940	1935	83
456	20250108	121100	716439993	1937	1940	1940	1937	187
457	20250108	121000	716077585	1940	1940	1940	1940	10
458	20250108	120900	716058185	1952	1952	1952	1952	0
459	20250108	120800	716058185	1952	1952	1952	1952	2
460	20250108	120700	716054281	1959	1959	1959	1959	0
461	20250108	120600	716054281	1959	1934	1959	1934	5743
462	20250108	120500	704906799	1935	1943	1943	1935	4534
463	20250108	120400	696110770	1944	1947	1947	1944	1024
464	20250108	120300	694118877	1950	1952	1952	1950	2474
465	20250108	120200	689294308	1955	1955	1955	1955	0
466	20250108	120100	689294308	1955	1959	1959	1955	5
467	20250108	120000	689284525	1959	1959	1959	1959	0
468	20250108	115900	689284525	1959	1951	1959	1951	4508
469	20250108	115800	680465615	1959	1951	1959	1950	115
470	20250108	115700	680240965	1951	1953	1953	1951	2345
471	20250108	115600	675662837	1962	1962	1962	1962	0
472	20250108	115500	675662837	1962	1962	1962	1962	1
473	20250108	115400	675660875	1953	1961	1961	1953	5245
474	20250108	115300	665401833	1961	1961	1961	1961	82
475	20250108	115200	665241031	1961	1961	1961	1961	20
476	20250108	115100	665201811	1961	1961	1961	1961	0
477	20250108	115000	665201811	1961	1961	1961	1961	35
478	20250108	114900	665133176	1962	1963	1963	1962	1058
479	20250108	114800	663057109	1963	1963	1963	1963	234
480	20250108	114700	662597767	1970	1970	1970	1970	0
481	20250108	114600	662597767	1970	1970	1970	1970	0
482	20250108	114500	662597767	1970	1970	1970	1970	0
483	20250108	114400	662597767	1970	1970	1970	1970	0
484	20250108	114300	662597767	1970	1970	1970	1970	1
485	20250108	114200	662595797	1961	1971	1971	1961	51
486	20250108	114100	662495286	1972	1971	1972	1971	801
487	20250108	114000	660915789	1961	1972	1972	1961	299
488	20250108	113900	660329395	1972	1972	1972	1972	0
489	20250108	113800	660329395	1972	1970	1972	1970	6851
490	20250108	113700	646832917	1970	1969	1970	1969	212
491	20250108	113600	646415287	1966	1966	1966	1966	33
492	20250108	113500	646350409	1963	1963	1963	1963	6
493	20250108	113400	646338631	1956	1957	1957	1956	500
494	20250108	113300	645360487	1963	1963	1963	1963	1
495	20250108	113200	645358524	1957	1957	1957	1957	200
496	20250108	113100	644967124	1957	1958	1958	1957	300
497	20250108	113000	644379797	1962	1962	1962	1962	47
498	20250108	112900	644287583	1962	1962	1962	1962	20
499	20250108	112800	644248343	1957	1957	1957	1957	300
500	20250108	112700	643661243	1957	1959	1959	1957	551
501	20250108	112600	642582087	1959	1959	1959	1959	768
502	20250108	112500	641077575	1959	1963	1963	1959	578
503	20250108	112400	639944615	1963	1969	1969	1963	1085
504	20250108	112300	637811563	1970	1970	1970	1970	9
505	20250108	112200	637793833	1970	1971	1971	1970	133
506	20250108	112100	637531791	1971	1971	1971	1971	0
507	20250108	112000	637531791	1971	1971	1971	1971	269
508	20250108	111900	637001592	1972	1972	1972	1972	6
509	20250108	111800	636989760	1972	1976	1976	1972	1850
510	20250108	111700	633338360	1980	1977	1980	1976	251
511	20250108	111600	632842330	1980	1980	1980	1980	376
512	20250108	111500	632097850	1980	1980	1980	1980	661
513	20250108	111400	630789070	1980	1980	1980	1980	31
514	20250108	111300	630727690	1983	1983	1983	1982	131
515	20250108	111200	630467927	1981	1980	1981	1976	1127
516	20250108	111100	628236035	1978	1974	1978	1974	3042
517	20250108	111000	622224302	1974	1974	1974	1974	27
518	20250108	110900	622171004	1974	1974	1974	1974	1
519	20250108	110800	622169030	1974	1974	1974	1974	0
520	20250108	110700	622169030	1974	1974	1974	1974	0
521	20250108	110600	622169030	1974	1974	1974	1974	299
522	20250108	110500	621578804	1974	1974	1974	1974	650
523	20250108	110400	620295704	1974	1974	1974	1974	1
524	20250108	110300	620293730	1980	1982	1982	1980	861
525	20250108	110200	618587498	1982	1970	1983	1970	4200
526	20250108	110100	610306875	1974	1973	1974	1968	3802
527	20250108	110000	602808424	1973	1973	1973	1973	1315
528	20250108	105900	600213929	1973	1974	1974	1973	929
529	20250108	105800	598381011	1975	1960	1975	1960	2013
530	20250108	105700	594408354	1975	1975	1975	1975	1
531	20250108	105600	594406379	1975	1970	1975	1959	2420
532	20250108	105500	589641003	1971	1968	1971	1967	1934
533	20250108	105400	585833425	1969	1970	1970	1969	2167
534	20250108	105300	581565652	1970	1960	1970	1960	5000
535	20250108	105200	571723299	1960	1960	1960	1960	0
536	20250108	105100	571723299	1960	1960	1960	1960	40
537	20250108	105000	571644899	1960	1960	1960	1960	0
538	20250108	104900	571644899	1960	1960	1960	1955	515
539	20250108	104800	570637895	1959	1959	1959	1959	2441
540	20250108	104700	565855976	1959	1958	1959	1958	66
541	20250108	104600	565726692	1956	1956	1956	1956	1
542	20250108	104500	565724736	1958	1955	1958	1955	1018
543	20250108	104400	563733508	1952	1952	1952	1952	1
544	20250108	104300	563731556	1955	1957	1958	1955	2048
545	20250108	104200	559724001	1957	1957	1957	1957	53
546	20250108	104100	559620280	1957	1956	1957	1955	169
547	20250108	104000	559289840	1955	1955	1955	1955	66
548	20250108	103900	559160810	1951	1951	1951	1951	0
549	20250108	103800	559160810	1951	1951	1954	1951	707
550	20250108	103700	557780961	1951	1949	1954	1948	1173
551	20250108	103600	555489021	1949	1954	1954	1949	30
552	20250108	103500	555430476	1945	1946	1946	1945	52
553	20250108	103400	555329331	1945	1945	1945	1945	105
554	20250108	103300	555125106	1954	1946	1954	1946	1915
555	20250108	103200	551393896	1942	1942	1942	1942	10
556	20250108	103100	551374476	1942	1942	1942	1942	338
557	20250108	103000	550718080	1942	1942	1942	1942	1
558	20250108	102900	550716138	1937	1937	1937	1937	34
559	20250108	102800	550650280	1935	1935	1935	1935	0
560	20250108	102700	550650280	1935	1942	1950	1935	424
561	20250108	102600	549828113	1952	1952	1952	1952	0
562	20250108	102500	549828113	1952	1952	1952	1952	256
563	20250108	102400	549328401	1952	1953	1953	1952	1430
564	20250108	102300	546537027	1953	1952	1953	1952	1337
565	20250108	102200	543926953	1952	1951	1952	1951	132
566	20250108	102100	543669308	1951	1950	1953	1950	1001
567	20250108	102000	541716376	1937	1939	1939	1937	3326
568	20250108	101900	535273872	1950	1950	1950	1950	741
569	20250108	101800	533828922	1950	1949	1950	1949	82
570	20250108	101700	533669029	1950	1950	1950	1950	426
571	20250108	101600	532838329	1953	1948	1953	1948	1544
572	20250108	101500	529826177	1949	1943	1949	1933	2489
573	20250108	101400	524980887	1943	1943	1943	1943	246
574	20250108	101300	524502909	1943	1943	1943	1933	2304
575	20250108	101200	520028617	1931	1942	1943	1931	2096
576	20250108	101100	515957799	1943	1943	1943	1943	203
577	20250108	101000	515563370	1944	1940	1947	1940	1285
578	20250108	100900	513067547	1940	1940	1941	1940	386
579	20250108	100800	512318702	1940	1939	1940	1939	452
580	20250108	100700	511442173	1931	1930	1939	1930	2855
581	20250108	100600	505925089	1930	1928	1930	1927	1611
582	20250108	100500	502818694	1927	1927	1927	1927	51
583	20250108	100400	502720417	1927	1927	1927	1927	500
584	20250108	100300	501756917	1927	1924	1928	1915	1110
585	20250108	100200	499624858	1915	1915	1915	1915	70
586	20250108	100100	499490808	1924	1923	1924	1923	24
587	20250108	100000	499444636	1923	1923	1923	1923	25
588	20250108	095900	499396561	1911	1914	1924	1907	1505
589	20250108	095800	496523081	1925	1925	1925	1925	0
590	20250108	095700	496523081	1925	1919	1925	1919	2405
591	20250108	095600	491903648	1920	1922	1922	1920	8
592	20250108	095500	491888278	1922	1930	1930	1901	4763
593	20250108	095400	482757607	1923	1935	1935	1923	5343
594	20250108	095300	472438458	1935	1936	1936	1935	5689
595	20250108	095200	461428985	1936	1937	1937	1936	747
596	20250108	095100	459982291	1937	1946	1946	1936	8144
597	20250108	095000	444178706	1953	1947	1953	1947	501
598	20250108	094900	443200326	1944	1943	1944	1943	996
599	20250108	094800	441265097	1943	1945	1945	1943	3848
600	20250108	094700	433783998	1945	1945	1945	1945	80
601	20250108	094600	433628398	1945	1945	1946	1945	1060
602	20250108	094500	431566688	1944	1949	1949	1944	2730
603	20250108	094400	426255740	1958	1961	1961	1949	853
604	20250108	094300	424593005	1961	1960	1961	1960	104
605	20250108	094200	424389160	1957	1953	1962	1953	161
606	20250108	094100	424074710	1953	1947	1953	1947	6805
607	20250108	094000	410816413	1947	1945	1947	1945	283
608	20250108	093900	410265768	1945	1954	1954	1944	13839
609	20250108	093800	383290472	1953	1953	1953	1953	860
610	20250108	093700	381610892	1953	1963	1963	1953	3608
611	20250108	093600	374540255	1964	1968	1968	1964	1449
612	20250108	093500	371692835	1968	1968	1975	1968	174
613	20250108	093400	371349552	1968	1969	1969	1962	3468
614	20250108	093300	364530415	1970	1976	1976	1970	2416
615	20250108	093200	359769095	1976	1979	1980	1970	444
616	20250108	093100	358891403	1980	1980	1983	1974	4612
617	20250108	093000	349778228	1980	1974	1980	1974	777
618	20250108	092900	348244063	1974	1986	1986	1968	7917
619	20250108	092800	332557015	1986	1986	1988	1986	4221
620	20250108	092700	324165974	1983	1986	1986	1982	5631
621	20250108	092600	312990777	1986	1984	1990	1982	5429
622	20250108	092500	302205279	1988	1981	1992	1979	8139
623	20250108	092400	286043625	1985	1958	1985	1958	26888
624	20250108	092300	233132210	1958	1963	1963	1958	480
625	20250108	092200	232190465	1963	1963	1963	1962	1030
626	20250108	092100	230168790	1963	1963	1963	1963	3409
627	20250108	092000	223476923	1963	1951	1963	1951	4681
628	20250108	091900	214318501	1952	1950	1952	1950	6262
629	20250108	091800	202107561	1950	1950	1950	1946	12132
630	20250108	091700	178456735	1950	1954	1954	1950	503
631	20250108	091600	177475873	1948	1950	1955	1948	3801
632	20250108	091500	170068835	1950	1951	1957	1950	4264
633	20250108	091400	161752334	1950	1950	1950	1950	0
634	20250108	091300	161752334	1950	1951	1951	1950	500
635	20250108	091200	160777192	1950	1950	1950	1950	11
636	20250108	091100	160755742	1950	1947	1950	1947	2877
637	20250108	091000	155149913	1950	1955	1955	1947	5827
638	20250108	090900	143773526	1955	1960	1960	1955	602
639	20250108	090800	142596586	1960	1963	1963	1955	2735
640	20250108	090700	137236751	1965	1953	1965	1953	5451
641	20250108	090600	126536060	1956	1972	1972	1956	4891
642	20250108	090500	116903561	1977	1977	1977	1976	774
643	20250108	090400	115373367	1980	1970	1988	1968	18635
644	20250108	090300	78517942	1967	1971	1977	1966	655
645	20250108	090200	77230058	1965	1961	1997	1961	10899
646	20250108	090100	55667818	1968	1952	1968	1938	5292
647	20250108	090000	45386807	1962	1933	1968	1933	21552