KissMeData/134580/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202300	579978253	1943	1943	1943	1943	6815
3	20250124	202200	579978253	1943	1943	1943	1943	0
4	20250124	202100	579978253	1943	1943	1943	1943	0
5	20250124	202000	579978253	1943	1943	1943	1943	0
6	20250124	201900	579978253	1943	1943	1943	1943	0
7	20250124	201800	579978253	1943	1943	1943	1943	0
8	20250124	201700	579978253	1943	1943	1943	1943	0
9	20250124	201600	579978253	1943	1943	1943	1943	0
10	20250124	201500	579978253	1943	1943	1943	1943	0
11	20250124	201400	579978253	1943	1943	1943	1943	0
12	20250124	201300	579978253	1943	1943	1943	1943	0
13	20250124	201200	579978253	1943	1943	1943	1943	0
14	20250124	201100	579978253	1943	1943	1943	1943	0
15	20250124	201000	579978253	1943	1943	1943	1943	0
16	20250124	200900	579978253	1943	1943	1943	1943	0
17	20250124	200800	579978253	1943	1943	1943	1943	0
18	20250124	200700	579978253	1943	1943	1943	1943	0
19	20250124	200600	579978253	1943	1943	1943	1943	0
20	20250124	200500	579978253	1943	1943	1943	1943	0
21	20250124	200400	579978253	1943	1943	1943	1943	0
22	20250124	200300	579978253	1943	1943	1943	1943	0
23	20250124	200200	579978253	1943	1943	1943	1943	0
24	20250124	200100	579978253	1943	1943	1943	1943	0
25	20250124	200000	579978253	1943	1943	1943	1943	0
26	20250124	195900	579978253	1943	1943	1943	1943	0
27	20250124	195800	579978253	1943	1943	1943	1943	0
28	20250124	195700	579978253	1943	1943	1943	1943	0
29	20250124	195600	579978253	1943	1943	1943	1943	0
30	20250124	195500	579978253	1943	1943	1943	1943	0
31	20250124	195400	579978253	1943	1943	1943	1943	0
32	20250124	195300	579978253	1943	1943	1943	1943	6815
33	20250124	195200	579978253	1943	1943	1943	1943	0
34	20250124	195100	579978253	1943	1943	1943	1943	0
35	20250124	195000	579978253	1943	1943	1943	1943	0
36	20250124	194900	579978253	1943	1943	1943	1943	0
37	20250124	194800	579978253	1943	1943	1943	1943	0
38	20250124	194700	579978253	1943	1943	1943	1943	0
39	20250124	194600	579978253	1943	1943	1943	1943	0
40	20250124	194500	579978253	1943	1943	1943	1943	0
41	20250124	194400	579978253	1943	1943	1943	1943	0
42	20250124	194300	579978253	1943	1943	1943	1943	0
43	20250124	194200	579978253	1943	1943	1943	1943	0
44	20250124	194100	579978253	1943	1943	1943	1943	0
45	20250124	194000	579978253	1943	1943	1943	1943	0
46	20250124	193900	579978253	1943	1943	1943	1943	0
47	20250124	193800	579978253	1943	1943	1943	1943	0
48	20250124	193700	579978253	1943	1943	1943	1943	0
49	20250124	193600	579978253	1943	1943	1943	1943	0
50	20250124	193500	579978253	1943	1943	1943	1943	0
51	20250124	193400	579978253	1943	1943	1943	1943	0
52	20250124	193300	579978253	1943	1943	1943	1943	0
53	20250124	193200	579978253	1943	1943	1943	1943	0
54	20250124	193100	579978253	1943	1943	1943	1943	0
55	20250124	193000	579978253	1943	1943	1943	1943	0
56	20250124	192900	579978253	1943	1943	1943	1943	0
57	20250124	192800	579978253	1943	1943	1943	1943	0
58	20250124	192700	579978253	1943	1943	1943	1943	0
59	20250124	192600	579978253	1943	1943	1943	1943	0
60	20250124	192500	579978253	1943	1943	1943	1943	0
61	20250124	192400	579978253	1943	1943	1943	1943	0
62	20250124	192300	579978253	1943	1943	1943	1943	6815
63	20250124	192200	579978253	1943	1943	1943	1943	0
64	20250124	192100	579978253	1943	1943	1943	1943	0
65	20250124	192000	579978253	1943	1943	1943	1943	0
66	20250124	191900	579978253	1943	1943	1943	1943	0
67	20250124	191800	579978253	1943	1943	1943	1943	0
68	20250124	191700	579978253	1943	1943	1943	1943	0
69	20250124	191600	579978253	1943	1943	1943	1943	0
70	20250124	191500	579978253	1943	1943	1943	1943	0
71	20250124	191400	579978253	1943	1943	1943	1943	0
72	20250124	191300	579978253	1943	1943	1943	1943	0
73	20250124	191200	579978253	1943	1943	1943	1943	0
74	20250124	191100	579978253	1943	1943	1943	1943	0
75	20250124	191000	579978253	1943	1943	1943	1943	0
76	20250124	190900	579978253	1943	1943	1943	1943	0
77	20250124	190800	579978253	1943	1943	1943	1943	0
78	20250124	190700	579978253	1943	1943	1943	1943	0
79	20250124	190600	579978253	1943	1943	1943	1943	0
80	20250124	190500	579978253	1943	1943	1943	1943	0
81	20250124	190400	579978253	1943	1943	1943	1943	0
82	20250124	190300	579978253	1943	1943	1943	1943	0
83	20250124	190200	579978253	1943	1943	1943	1943	0
84	20250124	190100	579978253	1943	1943	1943	1943	0
85	20250124	190000	579978253	1943	1943	1943	1943	0
86	20250124	185900	579978253	1943	1943	1943	1943	0
87	20250124	185800	579978253	1943	1943	1943	1943	0
88	20250124	185700	579978253	1943	1943	1943	1943	0
89	20250124	185600	579978253	1943	1943	1943	1943	0
90	20250124	185500	579978253	1943	1943	1943	1943	0
91	20250124	185400	579978253	1943	1943	1943	1943	0
92	20250124	185300	579978253	1943	1943	1943	1943	6815
93	20250124	185200	579978253	1943	1943	1943	1943	0
94	20250124	185100	579978253	1943	1943	1943	1943	0
95	20250124	185000	579978253	1943	1943	1943	1943	0
96	20250124	184900	579978253	1943	1943	1943	1943	0
97	20250124	184800	579978253	1943	1943	1943	1943	0
98	20250124	184700	579978253	1943	1943	1943	1943	0
99	20250124	184600	579978253	1943	1943	1943	1943	0
100	20250124	184500	579978253	1943	1943	1943	1943	0
101	20250124	184400	579978253	1943	1943	1943	1943	0
102	20250124	184300	579978253	1943	1943	1943	1943	0
103	20250124	184200	579978253	1943	1943	1943	1943	0
104	20250124	184100	579978253	1943	1943	1943	1943	0
105	20250124	184000	579978253	1943	1943	1943	1943	0
106	20250124	183900	579978253	1943	1943	1943	1943	0
107	20250124	183800	579978253	1943	1943	1943	1943	0
108	20250124	183700	579978253	1943	1943	1943	1943	0
109	20250124	183600	579978253	1943	1943	1943	1943	0
110	20250124	183500	579978253	1943	1943	1943	1943	0
111	20250124	183400	579978253	1943	1943	1943	1943	0
112	20250124	183300	579978253	1943	1943	1943	1943	0
113	20250124	183200	579978253	1943	1943	1943	1943	0
114	20250124	183100	579978253	1943	1943	1943	1943	0
115	20250124	183000	579978253	1943	1943	1943	1943	0
116	20250124	182900	579978253	1943	1943	1943	1943	0
117	20250124	182800	579978253	1943	1943	1943	1943	0
118	20250124	182700	579978253	1943	1943	1943	1943	0
119	20250124	182600	579978253	1943	1943	1943	1943	0
120	20250124	182500	579978253	1943	1943	1943	1943	0
121	20250124	182400	579978253	1943	1943	1943	1943	0
122	20250124	182300	579978253	1943	1943	1943	1943	6815
123	20250124	182200	579978253	1943	1943	1943	1943	0
124	20250124	182100	579978253	1943	1943	1943	1943	0
125	20250124	182000	579978253	1943	1943	1943	1943	0
126	20250124	181900	579978253	1943	1943	1943	1943	0
127	20250124	181800	579978253	1943	1943	1943	1943	0
128	20250124	181700	579978253	1943	1943	1943	1943	0
129	20250124	181600	579978253	1943	1943	1943	1943	0
130	20250124	181500	579978253	1943	1943	1943	1943	0
131	20250124	181400	579978253	1943	1943	1943	1943	0
132	20250124	181300	579978253	1943	1943	1943	1943	0
133	20250124	181200	579978253	1943	1943	1943	1943	0
134	20250124	181100	579978253	1943	1943	1943	1943	0
135	20250124	181000	579978253	1943	1943	1943	1943	0
136	20250124	180900	579978253	1943	1943	1943	1943	0
137	20250124	180800	579978253	1943	1943	1943	1943	0
138	20250124	180700	579978253	1943	1943	1943	1943	0
139	20250124	180600	579978253	1943	1943	1943	1943	0
140	20250124	180500	579978253	1943	1943	1943	1943	0
141	20250124	180400	579978253	1943	1943	1943	1943	0
142	20250124	180300	579978253	1943	1943	1943	1943	0
143	20250124	180200	579978253	1943	1943	1943	1943	0
144	20250124	180100	579978253	1943	1943	1943	1943	0
145	20250124	180000	579978253	1943	1943	1943	1943	0
146	20250124	175900	579978253	1943	1943	1943	1943	0
147	20250124	175800	579978253	1943	1943	1943	1943	0
148	20250124	175700	579978253	1943	1943	1943	1943	0
149	20250124	175600	579978253	1943	1943	1943	1943	0
150	20250124	175500	579978253	1943	1943	1943	1943	0
151	20250124	175400	579978253	1943	1943	1943	1943	0
152	20250124	175300	579978253	1943	1943	1943	1943	6815
153	20250124	175200	579978253	1943	1943	1943	1943	0
154	20250124	175100	579978253	1943	1943	1943	1943	0
155	20250124	175000	579978253	1943	1943	1943	1943	0
156	20250124	174900	579978253	1943	1943	1943	1943	0
157	20250124	174800	579978253	1943	1943	1943	1943	0
158	20250124	174700	579978253	1943	1943	1943	1943	0
159	20250124	174600	579978253	1943	1943	1943	1943	0
160	20250124	174500	579978253	1943	1943	1943	1943	0
161	20250124	174400	579978253	1943	1943	1943	1943	0
162	20250124	174300	579978253	1943	1943	1943	1943	0
163	20250124	174200	579978253	1943	1943	1943	1943	0
164	20250124	174100	579978253	1943	1943	1943	1943	0
165	20250124	174000	579978253	1943	1943	1943	1943	0
166	20250124	173900	579978253	1943	1943	1943	1943	0
167	20250124	173800	579978253	1943	1943	1943	1943	0
168	20250124	173700	579978253	1943	1943	1943	1943	0
169	20250124	173600	579978253	1943	1943	1943	1943	0
170	20250124	173500	579978253	1943	1943	1943	1943	0
171	20250124	173400	579978253	1943	1943	1943	1943	0
172	20250124	173300	579978253	1943	1943	1943	1943	0
173	20250124	173200	579978253	1943	1943	1943	1943	0
174	20250124	173100	579978253	1943	1943	1943	1943	0
175	20250124	173000	579978253	1943	1943	1943	1943	0
176	20250124	172900	579978253	1943	1943	1943	1943	0
177	20250124	172800	579978253	1943	1943	1943	1943	0
178	20250124	172700	579978253	1943	1943	1943	1943	0
179	20250124	172600	579978253	1943	1943	1943	1943	0
180	20250124	172500	579978253	1943	1943	1943	1943	0
181	20250124	172400	579978253	1943	1943	1943	1943	0
182	20250124	172300	579978253	1943	1943	1943	1943	6815
183	20250124	172200	579978253	1943	1943	1943	1943	0
184	20250124	172100	579978253	1943	1943	1943	1943	0
185	20250124	172000	579978253	1943	1943	1943	1943	0
186	20250124	171900	579978253	1943	1943	1943	1943	0
187	20250124	171800	579978253	1943	1943	1943	1943	0
188	20250124	171700	579978253	1943	1943	1943	1943	0
189	20250124	171600	579978253	1943	1943	1943	1943	0
190	20250124	171500	579978253	1943	1943	1943	1943	0
191	20250124	171400	579978253	1943	1943	1943	1943	0
192	20250124	171300	579978253	1943	1943	1943	1943	0
193	20250124	171200	579978253	1943	1943	1943	1943	0
194	20250124	171100	579978253	1943	1943	1943	1943	0
195	20250124	171000	579978253	1943	1943	1943	1943	0
196	20250124	170900	579978253	1943	1943	1943	1943	0
197	20250124	170800	579978253	1943	1943	1943	1943	0
198	20250124	170700	579978253	1943	1943	1943	1943	0
199	20250124	170600	579978253	1943	1943	1943	1943	0
200	20250124	170500	579978253	1943	1943	1943	1943	0
201	20250124	170400	579978253	1943	1943	1943	1943	0
202	20250124	170300	579978253	1943	1943	1943	1943	0
203	20250124	170200	579978253	1943	1943	1943	1943	0
204	20250124	170100	579978253	1943	1943	1943	1943	0
205	20250124	170000	579978253	1943	1943	1943	1943	0
206	20250124	165900	579978253	1943	1943	1943	1943	0
207	20250124	165800	579978253	1943	1943	1943	1943	0
208	20250124	165700	579978253	1943	1943	1943	1943	0
209	20250124	165600	579978253	1943	1943	1943	1943	0
210	20250124	165500	579978253	1943	1943	1943	1943	0
211	20250124	165400	579978253	1943	1943	1943	1943	0
212	20250124	165300	579978253	1943	1943	1943	1943	6815
213	20250124	165200	579978253	1943	1943	1943	1943	0
214	20250124	165100	579978253	1943	1943	1943	1943	0
215	20250124	165000	579978253	1943	1943	1943	1943	0
216	20250124	164900	579978253	1943	1943	1943	1943	0
217	20250124	164800	579978253	1943	1943	1943	1943	0
218	20250124	164700	579978253	1943	1943	1943	1943	0
219	20250124	164600	579978253	1943	1943	1943	1943	0
220	20250124	164500	579978253	1943	1943	1943	1943	0
221	20250124	164400	579978253	1943	1943	1943	1943	0
222	20250124	164300	579978253	1943	1943	1943	1943	0
223	20250124	164200	579978253	1943	1943	1943	1943	0
224	20250124	164100	579978253	1943	1943	1943	1943	0
225	20250124	164000	579978253	1943	1943	1943	1943	0
226	20250124	163900	579978253	1943	1943	1943	1943	0
227	20250124	163800	579978253	1943	1943	1943	1943	0
228	20250124	163700	579978253	1943	1943	1943	1943	0
229	20250124	163600	579978253	1943	1943	1943	1943	0
230	20250124	163500	579978253	1943	1943	1943	1943	0
231	20250124	163400	579978253	1943	1943	1943	1943	0
232	20250124	163300	579978253	1943	1943	1943	1943	0
233	20250124	163200	579978253	1943	1943	1943	1943	0
234	20250124	163100	579978253	1943	1943	1943	1943	0
235	20250124	163000	579978253	1943	1943	1943	1943	0
236	20250124	162900	579978253	1943	1943	1943	1943	0
237	20250124	162800	579978253	1943	1943	1943	1943	0
238	20250124	162700	579978253	1943	1943	1943	1943	0
239	20250124	162600	579978253	1943	1943	1943	1943	0
240	20250124	162500	579978253	1943	1943	1943	1943	0
241	20250124	162400	579978253	1943	1943	1943	1943	0
242	20250124	162300	579978253	1943	1943	1943	1943	6815
243	20250124	162200	579978253	1943	1943	1943	1943	0
244	20250124	162100	579978253	1943	1943	1943	1943	0
245	20250124	162000	579978253	1943	1943	1943	1943	0
246	20250124	161900	579978253	1943	1943	1943	1943	0
247	20250124	161800	579978253	1943	1943	1943	1943	0
248	20250124	161700	579978253	1943	1943	1943	1943	0
249	20250124	161600	579978253	1943	1943	1943	1943	0
250	20250124	161500	579978253	1943	1943	1943	1943	0
251	20250124	161400	579978253	1943	1943	1943	1943	0
252	20250124	161300	579978253	1943	1943	1943	1943	0
253	20250124	161200	579978253	1943	1943	1943	1943	0
254	20250124	161100	579978253	1943	1943	1943	1943	0
255	20250124	161000	579978253	1943	1943	1943	1943	0
256	20250124	160900	579978253	1943	1943	1943	1943	0
257	20250124	160800	579978253	1943	1943	1943	1943	0
258	20250124	160700	579978253	1943	1943	1943	1943	0
259	20250124	160600	579978253	1943	1943	1943	1943	0
260	20250124	160500	579978253	1943	1943	1943	1943	0
261	20250124	160400	579978253	1943	1943	1943	1943	0
262	20250124	160300	579978253	1943	1943	1943	1943	0
263	20250124	160200	579978253	1943	1943	1943	1943	0
264	20250124	160100	579978253	1943	1943	1943	1943	0
265	20250124	160000	579978253	1943	1943	1943	1943	0
266	20250124	155900	579978253	1943	1943	1943	1943	0
267	20250124	155800	579978253	1943	1943	1943	1943	0
268	20250124	155700	579978253	1943	1943	1943	1943	0
269	20250124	155600	579978253	1943	1943	1943	1943	0
270	20250124	155500	579978253	1943	1943	1943	1943	0
271	20250124	155400	579978253	1943	1943	1943	1943	0
272	20250124	155300	579978253	1943	1943	1943	1943	6815
273	20250124	155200	579978253	1943	1943	1943	1943	0
274	20250124	155100	579978253	1943	1943	1943	1943	0
275	20250124	155000	579978253	1943	1943	1943	1943	0
276	20250124	154900	579978253	1943	1943	1943	1943	0
277	20250124	154800	579978253	1943	1943	1943	1943	0
278	20250124	154700	579978253	1943	1943	1943	1943	0
279	20250124	154600	579978253	1943	1943	1943	1943	0
280	20250124	154500	579978253	1943	1943	1943	1943	0
281	20250124	154400	579978253	1943	1943	1943	1943	0
282	20250124	154300	579978253	1943	1943	1943	1943	0
283	20250124	154200	579978253	1943	1943	1943	1943	0
284	20250124	154100	579978253	1943	1943	1943	1943	0
285	20250124	154000	579978253	1943	1943	1943	1943	0
286	20250124	153900	579978253	1943	1943	1943	1943	0
287	20250124	153800	579978253	1943	1943	1943	1943	0
288	20250124	153700	579978253	1943	1943	1943	1943	0
289	20250124	153600	579978253	1943	1943	1943	1943	0
290	20250124	153500	579978253	1943	1943	1943	1943	0
291	20250124	153400	579978253	1943	1943	1943	1943	0
292	20250124	153300	579978253	1943	1943	1943	1943	0
293	20250124	153200	579978253	1943	1943	1943	1943	0
294	20250124	153100	579978253	1943	1943	1943	1943	0
295	20250124	153000	579978253	1943	1943	1943	1943	6815
296	20250124	152900	566736708	1955	1955	1955	1955	0
297	20250124	152800	566736708	1955	1955	1955	1955	0
298	20250124	152700	566736708	1955	1955	1955	1955	0
299	20250124	152600	566736708	1955	1955	1955	1955	0
300	20250124	152500	566736708	1955	1955	1955	1955	0
301	20250124	152400	566736708	1955	1955	1955	1955	0
302	20250124	152300	566736708	1955	1955	1955	1955	0
303	20250124	152200	566736708	1955	1955	1955	1955	0
304	20250124	152100	566736708	1955	1955	1955	1955	0
305	20250124	152000	566736708	1955	1955	1955	1955	0
306	20250124	151900	566736708	1955	1944	1955	1944	303
307	20250124	151800	566145490	1951	1951	1951	1951	119
308	20250124	151700	565913321	1955	1945	1955	1943	384
309	20250124	151600	565166854	1946	1946	1946	1946	221
310	20250124	151500	564736788	1946	1946	1946	1946	121
311	20250124	151400	564501322	1946	1954	1954	1946	564
312	20250124	151300	563402740	1957	1957	1957	1957	11
313	20250124	151200	563381213	1954	1954	1954	1954	231
314	20250124	151100	562929839	1957	1954	1957	1954	141
315	20250124	151000	562654322	1956	1944	1956	1942	4002
316	20250124	150900	554881286	1944	1948	1948	1944	4128
317	20250124	150800	546849271	1948	1950	1950	1948	51
318	20250124	150700	546749913	1955	1950	1955	1950	162
319	20250124	150600	546433953	1950	1950	1950	1950	1
320	20250124	150500	546432003	1950	1950	1950	1950	112
321	20250124	150400	546213603	1957	1950	1957	1950	135
322	20250124	150300	545950206	1950	1950	1950	1950	0
323	20250124	150200	545950206	1950	1950	1950	1950	0
324	20250124	150100	545950206	1950	1951	1951	1950	474
325	20250124	150000	545025777	1958	1958	1958	1958	26
326	20250124	145900	544974869	1951	1951	1951	1951	103
327	20250124	145800	544773916	1950	1950	1950	1950	1
328	20250124	145700	544771966	1958	1958	1958	1958	201
329	20250124	145600	544378408	1959	1959	1959	1959	100
330	20250124	145500	544182508	1960	1960	1960	1960	0
331	20250124	145400	544182508	1960	1958	1960	1958	128
332	20250124	145300	543931780	1946	1947	1947	1946	1100
333	20250124	145200	541790136	1950	1950	1950	1950	0
334	20250124	145100	541790136	1950	1950	1950	1950	0
335	20250124	145000	541790136	1950	1950	1950	1950	173
336	20250124	144900	541452786	1951	1951	1951	1951	0
337	20250124	144800	541452786	1951	1951	1951	1951	0
338	20250124	144700	541452786	1951	1951	1951	1951	0
339	20250124	144600	541452786	1951	1951	1951	1951	0
340	20250124	144500	541452786	1951	1946	1951	1944	3093
341	20250124	144400	535438783	1955	1955	1955	1955	595
342	20250124	144300	534275558	1955	1952	1955	1952	839
343	20250124	144200	532637089	1939	1939	1939	1939	0
344	20250124	144100	532637089	1939	1939	1939	1939	0
345	20250124	144000	532637089	1939	1940	1940	1939	999
346	20250124	143900	530699340	1941	1941	1941	1941	1304
347	20250124	143800	528168276	1942	1942	1942	1942	1
348	20250124	143700	528166334	1942	1942	1942	1942	0
349	20250124	143600	528166334	1942	1942	1942	1942	200
350	20250124	143500	527777934	1941	1941	1941	1941	50
351	20250124	143400	527680884	1952	1954	1954	1952	23
352	20250124	143300	527635944	1941	1941	1941	1941	0
353	20250124	143200	527635944	1941	1941	1941	1941	0
354	20250124	143100	527635944	1941	1941	1941	1941	0
355	20250124	143000	527635944	1941	1943	1943	1941	499
356	20250124	142900	526666796	1943	1943	1943	1943	249
357	20250124	142800	526182989	1944	1944	1944	1944	0
358	20250124	142700	526182989	1944	1944	1944	1944	0
359	20250124	142600	526182989	1944	1944	1944	1944	972
360	20250124	142500	524293421	1945	1945	1945	1945	1614
361	20250124	142400	521154191	1962	1962	1962	1962	1
362	20250124	142300	521152229	1945	1945	1945	1945	0
363	20250124	142200	521152229	1945	1945	1945	1945	165
364	20250124	142100	520831304	1960	1960	1960	1960	1
365	20250124	142000	520829344	1945	1946	1946	1945	1000
366	20250124	141900	518883428	1944	1949	1949	1944	2000
367	20250124	141800	514994097	1965	1965	1965	1965	95
368	20250124	141700	514807422	1946	1946	1946	1946	1
369	20250124	141600	514805476	1946	1946	1946	1946	10
370	20250124	141500	514786016	1957	1947	1957	1947	1953
371	20250124	141400	510969156	1940	1949	1949	1939	5014
372	20250124	141300	501229858	1948	1948	1948	1948	0
373	20250124	141200	501229858	1948	1957	1958	1945	6753
374	20250124	141100	488075502	1948	1952	1955	1948	2398
375	20250124	141000	483396626	1952	1963	1963	1952	3849
376	20250124	140900	475850154	1963	1972	1986	1962	1314
377	20250124	140800	473269157	1989	1989	1989	1989	10
378	20250124	140700	473249267	1989	1975	1989	1972	1791
379	20250124	140600	469716457	1994	1984	1994	1972	7173
380	20250124	140500	455546341	1985	1986	1986	1985	83
381	20250124	140400	455381565	1986	1990	1990	1986	235
382	20250124	140300	454914473	1990	1990	1990	1990	0
383	20250124	140200	454914473	1990	1990	1990	1990	4
384	20250124	140100	454906513	2000	2000	2000	2000	20
385	20250124	140000	454866513	1990	1990	1990	1990	0
386	20250124	135900	454866513	1990	1990	1990	1990	160
387	20250124	135800	454548113	1990	1990	1990	1990	951
388	20250124	135700	452655623	2005	2005	2005	2005	0
389	20250124	135600	452655623	2005	1992	2005	1991	837
390	20250124	135500	450988454	1992	1994	1994	1992	600
391	20250124	135400	449793159	1995	1995	1995	1995	0
392	20250124	135300	449793159	1995	1998	1998	1995	1312
393	20250124	135200	447173490	2010	2010	2010	2010	0
394	20250124	135100	447173490	2010	2010	2010	2010	0
395	20250124	135000	447173490	2010	2010	2010	2010	0
396	20250124	134900	447173490	2010	2010	2010	2010	200
397	20250124	134800	446771490	2010	2010	2010	2010	26
398	20250124	134700	446719230	1997	1999	1999	1997	2000
399	20250124	134600	442724473	2015	2015	2015	2015	3
400	20250124	134500	442718428	2015	2005	2020	1998	2024
401	20250124	134400	438671934	2020	2020	2020	2020	1
402	20250124	134300	438669914	2000	2020	2020	2000	11277
403	20250124	134200	416003304	2030	2030	2030	2030	0
404	20250124	134100	416003304	2030	2030	2030	2030	0
405	20250124	134000	416003304	2030	2030	2030	2030	0
406	20250124	133900	416003304	2030	2030	2030	2030	18
407	20250124	133800	415966764	2030	2030	2030	2030	150
408	20250124	133700	415662264	2025	2025	2025	2025	1288
409	20250124	133600	413054064	2025	2025	2025	2025	0
410	20250124	133500	413054064	2025	2025	2025	2025	0
411	20250124	133400	413054064	2025	2030	2030	2025	749
412	20250124	133300	411537289	2030	2030	2030	2030	770
413	20250124	133200	409974189	2030	2030	2030	2030	400
414	20250124	133100	409162189	2035	2035	2035	2035	8
415	20250124	133000	409145909	2035	2035	2035	2035	3
416	20250124	132900	409139804	2035	2035	2035	2035	100
417	20250124	132800	408936304	2035	2035	2035	2035	100
418	20250124	132700	408732804	2035	2035	2035	2035	1012
419	20250124	132600	406673384	2035	2035	2035	2035	0
420	20250124	132500	406673384	2035	2035	2035	2035	140
421	20250124	132400	406388484	2035	2030	2035	2030	470
422	20250124	132300	405432234	2030	2030	2030	2030	520
423	20250124	132200	404376634	2030	2030	2030	2030	16
424	20250124	132100	404344154	2025	2025	2025	2025	0
425	20250124	132000	404344154	2025	2025	2025	2025	0
426	20250124	131900	404344154	2025	2025	2025	2025	0
427	20250124	131800	404344154	2025	2030	2040	2025	2823
428	20250124	131700	398610989	2030	2030	2030	2030	0
429	20250124	131600	398610989	2030	2030	2030	2030	1
430	20250124	131500	398608959	2030	2030	2030	2030	0
431	20250124	131400	398608959	2030	2030	2030	2030	2
432	20250124	131300	398604899	2030	2020	2030	2020	2255
433	20250124	131200	394028829	2020	2030	2030	2020	2756
434	20250124	131100	388439149	2035	2035	2035	2035	1250
435	20250124	131000	385895399	2040	2040	2040	2040	10
436	20250124	130900	385874999	2040	2040	2040	2040	0
437	20250124	130800	385874999	2040	2040	2040	2040	0
438	20250124	130700	385874999	2040	2040	2040	2040	24
439	20250124	130600	385826039	2045	2040	2045	2040	101
440	20250124	130500	385619499	2040	2040	2040	2040	84
441	20250124	130400	385448139	2035	2035	2035	2035	85
442	20250124	130300	385275164	2050	2040	2050	2040	42
443	20250124	130200	385189084	2035	2045	2060	2035	1230
444	20250124	130100	382683514	2045	2050	2050	2045	655
445	20250124	130000	381340779	2050	2050	2050	2050	0
446	20250124	125900	381340779	2050	2050	2050	2050	779
447	20250124	125800	379743829	2060	2060	2060	2060	0
448	20250124	125700	379743829	2060	2060	2060	2060	0
449	20250124	125600	379743829	2060	2060	2060	2060	244
450	20250124	125500	379241189	2060	2075	2075	2060	2409
451	20250124	125400	374246594	2075	2065	2075	2065	2366
452	20250124	125300	369343614	2065	2065	2065	2065	0
453	20250124	125200	369343614	2065	2065	2065	2065	500
454	20250124	125100	368311114	2065	2065	2065	2065	2
455	20250124	125000	368306984	2050	2055	2065	2050	1031
456	20250124	124900	366190469	2070	2060	2070	2060	11
457	20250124	124800	366167789	2055	2075	2080	2055	1307
458	20250124	124700	363464919	2065	2075	2085	2065	3084
459	20250124	124600	357050899	2065	2075	2075	2060	1323
460	20250124	124500	354309049	2060	2070	2070	2060	2116
461	20250124	124400	349931489	2070	2060	2070	2060	4210
462	20250124	124300	341241189	2060	2050	2060	2050	802
463	20250124	124200	339597044	2045	2050	2050	2045	34
464	20250124	124100	339527494	2045	2040	2045	2040	2924
465	20250124	124000	333557494	2035	2035	2035	2035	972
466	20250124	123900	331579474	2035	2035	2035	2030	4
467	20250124	123800	331571339	2030	2035	2035	2030	103
468	20250124	123700	331362244	2035	2030	2035	2030	11
469	20250124	123600	331339894	2030	2030	2030	2030	300
470	20250124	123500	330730894	2030	2030	2030	2030	3
471	20250124	123400	330724804	2025	2030	2030	2025	144
472	20250124	123300	330433184	2030	2020	2030	2020	588
473	20250124	123200	329245414	2025	2030	2030	2025	1012
474	20250124	123100	327195929	2030	2030	2030	2030	0
475	20250124	123000	327195929	2030	2030	2030	2030	0
476	20250124	122900	327195929	2030	2030	2030	2030	0
477	20250124	122800	327195929	2030	2030	2030	2030	0
478	20250124	122700	327195929	2030	2030	2030	2030	0
479	20250124	122600	327195929	2030	2030	2030	2030	4
480	20250124	122500	327187809	2030	2030	2030	2025	1502
481	20250124	122400	324143749	2025	2030	2030	2025	280
482	20250124	122300	323575649	2030	2035	2035	2030	1115
483	20250124	122200	321312194	2035	2030	2035	2030	3
484	20250124	122100	321306094	2035	2035	2035	2035	1
485	20250124	122000	321304059	2025	2035	2035	2025	3
486	20250124	121900	321297964	2025	2030	2035	2025	162
487	20250124	121800	320969889	2020	2030	2030	2020	1052
488	20250124	121700	318843964	2035	2035	2035	2035	0
489	20250124	121600	318843964	2035	2035	2035	2035	14
490	20250124	121500	318815474	2040	2040	2040	2040	51
491	20250124	121400	318711434	2040	2040	2040	2040	0
492	20250124	121300	318711434	2040	2040	2040	2040	0
493	20250124	121200	318711434	2040	2040	2040	2040	78
494	20250124	121100	318552314	2040	2040	2040	2040	0
495	20250124	121000	318552314	2040	2040	2040	2040	0
496	20250124	120900	318552314	2040	2040	2040	2040	0
497	20250124	120800	318552314	2040	2035	2045	2035	1473
498	20250124	120700	315547394	2035	2035	2035	2035	19
499	20250124	120600	315508729	2040	2040	2040	2015	230
500	20250124	120500	315042244	2040	2040	2040	2040	160
501	20250124	120400	314715844	2045	2045	2045	2045	0
502	20250124	120300	314715844	2045	2045	2045	2045	1
503	20250124	120200	314713799	2020	2050	2050	2020	172
504	20250124	120100	314365394	2030	2040	2040	2030	246
505	20250124	120000	313865944	2030	2045	2045	2030	422
506	20250124	115900	313007169	2040	2055	2055	2040	974
507	20250124	115800	311005629	2055	2050	2055	2050	538
508	20250124	115700	309900864	2050	2045	2050	2045	574
509	20250124	115600	308726174	2045	2035	2045	2030	1900
510	20250124	115500	304858759	2035	2025	2035	2025	337
511	20250124	115400	304176314	2030	2025	2030	2025	1608
512	20250124	115300	300913349	2025	2025	2025	2025	559
513	20250124	115200	299781374	2025	2025	2025	2025	2
514	20250124	115100	299777324	2025	2020	2025	2015	415
515	20250124	115000	298938969	2020	2020	2020	2020	50
516	20250124	114900	298837969	2025	2025	2025	2025	1
517	20250124	114800	298835944	2025	2025	2025	2020	5
518	20250124	114700	298825829	2015	2015	2015	2015	750
519	20250124	114600	297314579	2010	2025	2025	2010	10001
520	20250124	114500	277169739	2035	2035	2035	2035	1
521	20250124	114400	277167704	2035	2035	2035	2035	8
522	20250124	114300	277151424	2030	2030	2030	2030	660
523	20250124	114200	275811624	2035	2035	2035	2035	0
524	20250124	114100	275811624	2035	2035	2035	2035	26
525	20250124	114000	275758714	2035	2035	2035	2035	0
526	20250124	113900	275758714	2035	2035	2035	2035	0
527	20250124	113800	275758714	2035	2035	2035	2035	0
528	20250124	113700	275758714	2035	2035	2035	2035	5
529	20250124	113600	275748539	2035	2015	2035	2015	362
530	20250124	113500	275018919	2015	2030	2030	2015	1098
531	20250124	113400	272801939	2035	2035	2035	2035	194
532	20250124	113300	272407149	2035	2035	2035	2030	8
533	20250124	113200	272390879	2035	2035	2035	2030	6
534	20250124	113100	272378684	2030	2035	2035	2030	636
535	20250124	113000	271087269	2040	2040	2040	2040	30
536	20250124	112900	271026069	2035	2040	2040	2035	25
537	20250124	112800	270975174	2040	2035	2040	2035	789
538	20250124	112700	269365994	2035	2035	2035	2035	1
539	20250124	112600	269363959	2020	2005	2030	2005	74
540	20250124	112500	269214514	2030	2030	2035	1992	3084
541	20250124	112400	263018833	2040	2040	2040	2015	3020
542	20250124	112300	256879293	2040	2035	2040	2035	298
543	20250124	112200	256271423	2035	2035	2035	2035	3095
544	20250124	112100	249973098	2030	2030	2030	2030	294
545	20250124	112000	249376278	2025	2035	2040	2025	2567
546	20250124	111900	244164643	2035	2025	2035	2025	3069
547	20250124	111800	237935833	2020	2015	2020	2015	367
548	20250124	111700	237194523	2010	2010	2010	2010	1
549	20250124	111600	237192513	2015	2015	2015	2015	634
550	20250124	111500	235915003	2015	2015	2015	2015	0
551	20250124	111400	235915003	2015	2015	2015	2015	1217
552	20250124	111300	233462748	2015	2020	2020	2015	546
553	20250124	111200	232362353	2020	2020	2020	2020	253
554	20250124	111100	231851293	2010	2010	2010	2010	924
555	20250124	111000	229994053	2020	2020	2020	2020	0
556	20250124	110900	229994053	2020	2020	2025	2020	1692
557	20250124	110800	226576208	2020	2010	2020	2010	2667
558	20250124	110700	221205233	2005	2005	2005	2005	4
559	20250124	110600	221197213	2010	2010	2010	2010	0
560	20250124	110500	221197213	2010	2010	2010	2010	0
561	20250124	110400	221197213	2010	2010	2010	2010	1
562	20250124	110300	221195203	2010	2010	2015	2010	158
563	20250124	110200	220877618	2010	2010	2010	2010	3
564	20250124	110100	220871588	2010	2010	2010	2010	0
565	20250124	110000	220871588	2010	2010	2010	2010	0
566	20250124	105900	220871588	2010	2010	2010	2010	833
567	20250124	105800	219197258	2015	2010	2015	2010	905
568	20250124	105700	217374208	2010	2005	2010	2005	310
569	20250124	105600	216752653	2015	2015	2015	2015	174
570	20250124	105500	216402043	2015	2010	2015	2010	1969
571	20250124	105400	212440868	2010	1994	2010	1994	1275
572	20250124	105300	209889367	1994	1993	1994	1993	100
573	20250124	105200	209690018	1992	1991	1992	1991	137
574	20250124	105100	209417201	1991	1989	1991	1989	170
575	20250124	105000	209078893	1988	1988	1988	1988	200
576	20250124	104900	208681293	1989	1986	1989	1986	151
577	20250124	104800	208381107	1986	1981	1986	1981	1736
578	20250124	104700	204937831	1980	1980	1980	1980	474
579	20250124	104600	203999311	1980	1979	1980	1979	206
580	20250124	104500	203591631	1979	1979	1979	1979	0
581	20250124	104400	203591631	1979	1979	1979	1979	0
582	20250124	104300	203591631	1979	1978	1979	1978	1135
583	20250124	104200	201345803	1978	1971	1978	1970	510
584	20250124	104100	200340707	1971	1971	1971	1971	0
585	20250124	104000	200340707	1971	1971	1971	1971	0
586	20250124	103900	200340707	1971	1971	1971	1971	5
587	20250124	103800	200330852	1978	1978	1978	1978	0
588	20250124	103700	200330852	1978	1978	1978	1978	0
589	20250124	103600	200330852	1978	1978	1978	1978	0
590	20250124	103500	200330852	1978	1978	1978	1978	0
591	20250124	103400	200330852	1978	1978	1978	1978	0
592	20250124	103300	200330852	1978	1967	1978	1967	407
593	20250124	103200	199526116	1967	1976	1978	1967	1060
594	20250124	103100	197430160	1966	1966	1966	1966	296
595	20250124	103000	196848224	1966	1966	1966	1966	0
596	20250124	102900	196848224	1966	1966	1966	1966	0
597	20250124	102800	196848224	1966	1966	1966	1966	0
598	20250124	102700	196848224	1966	1966	1966	1966	5
599	20250124	102600	196838394	1966	1966	1966	1966	0
600	20250124	102500	196838394	1966	1966	1966	1966	0
601	20250124	102400	196838394	1966	1966	1966	1966	0
602	20250124	102300	196838394	1966	1966	1966	1966	1
603	20250124	102200	196836428	1976	1976	1976	1976	0
604	20250124	102100	196836428	1976	1976	1976	1976	0
605	20250124	102000	196836428	1976	1974	1976	1974	1031
606	20250124	101900	194799348	1976	1976	1976	1976	0
607	20250124	101800	194799348	1976	1960	1976	1960	362
608	20250124	101700	194089812	1973	1972	1973	1972	45
609	20250124	101600	194001037	1973	1972	1973	1972	69
610	20250124	101500	193864920	1973	1972	1973	1972	40
611	20250124	101400	193786020	1973	1973	1973	1972	150
612	20250124	101300	193490080	1973	1973	1973	1973	1
613	20250124	101200	193488107	1960	1960	1960	1960	0
614	20250124	101100	193488107	1960	1960	1960	1960	0
615	20250124	101000	193488107	1960	1960	1960	1960	0
616	20250124	100900	193488107	1960	1960	1960	1957	204
617	20250124	100800	193088346	1978	1960	1978	1960	1001
618	20250124	100700	191126368	1960	1958	1964	1958	2447
619	20250124	100600	186328218	1958	1959	1959	1958	1507
620	20250124	100500	183377511	1960	1958	1960	1957	84
621	20250124	100400	183212885	1960	1960	1960	1960	0
622	20250124	100300	183212885	1960	1960	1960	1960	0
623	20250124	100200	183212885	1960	1960	1960	1958	500
624	20250124	100100	182233323	1960	1963	1963	1960	985
625	20250124	100000	180302276	1963	1963	1963	1963	0
626	20250124	095900	180302276	1963	1963	1963	1960	601
627	20250124	095800	179124011	1963	1965	1965	1963	377
628	20250124	095700	178383504	1965	1965	1965	1965	1002
629	20250124	095600	176414574	1963	1963	1963	1963	577
630	20250124	095500	175281923	1963	1966	1966	1963	13
631	20250124	095400	175256390	1964	1966	1966	1964	1350
632	20250124	095300	172604490	1966	1980	1980	1966	4003
633	20250124	095200	164734552	1979	1967	1979	1967	22591
634	20250124	095100	120203650	1967	1961	1967	1960	610
635	20250124	095000	119007815	1960	1960	1960	1960	4000
636	20250124	094900	111167815	1960	1960	1960	1960	1400
637	20250124	094800	108423815	1960	1961	1961	1960	3558
638	20250124	094700	101449920	1969	1969	1969	1969	0
639	20250124	094600	101449920	1969	1970	1970	1969	637
640	20250124	094500	100195631	1962	1965	1965	1962	288
641	20250124	094400	99629837	1965	1971	1971	1965	1065
642	20250124	094300	97537094	1965	1965	1965	1965	0
643	20250124	094200	97537094	1965	1965	1965	1965	702
644	20250124	094100	96157664	1970	1970	1970	1970	0
645	20250124	094000	96157664	1970	1966	1970	1965	1218
646	20250124	093900	93763029	1966	1966	1966	1966	0
647	20250124	093800	93763029	1966	1966	1966	1966	0
648	20250124	093700	93763029	1966	1965	1966	1965	103
649	20250124	093600	93560536	1965	1965	1965	1965	40
650	20250124	093500	93481936	1965	1966	1966	1965	81
651	20250124	093400	93322751	1966	1966	1966	1965	190
652	20250124	093300	92949336	1976	1976	1976	1976	0
653	20250124	093200	92949336	1976	1976	1976	1976	7
654	20250124	093100	92935504	1976	1976	1976	1976	200
655	20250124	093000	92540304	1977	1977	1977	1977	1
656	20250124	092900	92538327	1977	1963	1977	1963	43
657	20250124	092800	92453638	1978	1977	1978	1977	45
658	20250124	092700	92364633	1964	1964	1964	1964	1
659	20250124	092600	92362669	1978	1975	1978	1975	1515
660	20250124	092500	89366102	1979	1973	1979	1973	60
661	20250124	092400	89247602	1972	1970	1972	1970	1180
662	20250124	092300	86922927	1957	1967	1971	1957	12
663	20250124	092200	86899301	1968	1966	1971	1966	752
664	20250124	092100	85419530	1966	1965	1967	1965	50
665	20250124	092000	85321247	1965	1963	1965	1963	130
666	20250124	091900	85065944	1964	1963	1964	1963	396
667	20250124	091800	84288401	1947	1950	1962	1947	587
668	20250124	091700	83142737	1945	1945	1945	1945	282
669	20250124	091600	82594247	1944	1944	1944	1944	0
670	20250124	091500	82594247	1944	1944	1944	1944	1
671	20250124	091400	82592303	1963	1963	1963	1963	46
672	20250124	091300	82502005	1962	1951	1962	1951	2107
673	20250124	091200	78383629	1941	1941	1941	1941	0
674	20250124	091100	78383629	1941	1941	1941	1941	80
675	20250124	091000	78228349	1941	1941	1941	1941	1
676	20250124	090900	78226408	1944	1923	1944	1923	4335
677	20250124	090800	69832956	1922	1922	1922	1922	28
678	20250124	090700	69779140	1932	1921	1932	1921	303
679	20250124	090600	69195926	1921	1932	1932	1920	8528
680	20250124	090500	52814392	1934	1925	1934	1921	2679
681	20250124	090400	47652689	1925	1932	1934	1925	4057
682	20250124	090300	39817849	1932	1932	1941	1932	1593
683	20250124	090200	36740092	1941	1942	1942	1934	166
684	20250124	090100	36418144	1953	1932	1955	1931	5103
685	20250124	090000	26554504	1930	1941	1941	1930	13699