KissMeData/267320/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210100	70974734	1983	1983	1983	1983	2757
3	20250114	210000	70974734	1983	1983	1983	1983	0
4	20250114	205900	70974734	1983	1983	1983	1983	0
5	20250114	205800	70974734	1983	1983	1983	1983	0
6	20250114	205700	70974734	1983	1983	1983	1983	0
7	20250114	205600	70974734	1983	1983	1983	1983	0
8	20250114	205500	70974734	1983	1983	1983	1983	0
9	20250114	205400	70974734	1983	1983	1983	1983	0
10	20250114	205300	70974734	1983	1983	1983	1983	0
11	20250114	205200	70974734	1983	1983	1983	1983	0
12	20250114	205100	70974734	1983	1983	1983	1983	0
13	20250114	205000	70974734	1983	1983	1983	1983	0
14	20250114	204900	70974734	1983	1983	1983	1983	0
15	20250114	204800	70974734	1983	1983	1983	1983	0
16	20250114	204700	70974734	1983	1983	1983	1983	0
17	20250114	204600	70974734	1983	1983	1983	1983	0
18	20250114	204500	70974734	1983	1983	1983	1983	0
19	20250114	204400	70974734	1983	1983	1983	1983	0
20	20250114	204300	70974734	1983	1983	1983	1983	0
21	20250114	204200	70974734	1983	1983	1983	1983	0
22	20250114	204100	70974734	1983	1983	1983	1983	0
23	20250114	204000	70974734	1983	1983	1983	1983	0
24	20250114	203900	70974734	1983	1983	1983	1983	0
25	20250114	203800	70974734	1983	1983	1983	1983	0
26	20250114	203700	70974734	1983	1983	1983	1983	0
27	20250114	203600	70974734	1983	1983	1983	1983	0
28	20250114	203500	70974734	1983	1983	1983	1983	0
29	20250114	203400	70974734	1983	1983	1983	1983	0
30	20250114	203300	70974734	1983	1983	1983	1983	0
31	20250114	203200	70974734	1983	1983	1983	1983	0
32	20250114	203100	70974734	1983	1983	1983	1983	2757
33	20250114	203000	70974734	1983	1983	1983	1983	0
34	20250114	202900	70974734	1983	1983	1983	1983	0
35	20250114	202800	70974734	1983	1983	1983	1983	0
36	20250114	202700	70974734	1983	1983	1983	1983	0
37	20250114	202600	70974734	1983	1983	1983	1983	0
38	20250114	202500	70974734	1983	1983	1983	1983	0
39	20250114	202400	70974734	1983	1983	1983	1983	0
40	20250114	202300	70974734	1983	1983	1983	1983	0
41	20250114	202200	70974734	1983	1983	1983	1983	0
42	20250114	202100	70974734	1983	1983	1983	1983	0
43	20250114	202000	70974734	1983	1983	1983	1983	0
44	20250114	201900	70974734	1983	1983	1983	1983	0
45	20250114	201800	70974734	1983	1983	1983	1983	0
46	20250114	201700	70974734	1983	1983	1983	1983	0
47	20250114	201600	70974734	1983	1983	1983	1983	0
48	20250114	201500	70974734	1983	1983	1983	1983	0
49	20250114	201400	70974734	1983	1983	1983	1983	0
50	20250114	201300	70974734	1983	1983	1983	1983	0
51	20250114	201200	70974734	1983	1983	1983	1983	0
52	20250114	201100	70974734	1983	1983	1983	1983	0
53	20250114	201000	70974734	1983	1983	1983	1983	0
54	20250114	200900	70974734	1983	1983	1983	1983	0
55	20250114	200800	70974734	1983	1983	1983	1983	0
56	20250114	200700	70974734	1983	1983	1983	1983	0
57	20250114	200600	70974734	1983	1983	1983	1983	0
58	20250114	200500	70974734	1983	1983	1983	1983	0
59	20250114	200400	70974734	1983	1983	1983	1983	0
60	20250114	200300	70974734	1983	1983	1983	1983	0
61	20250114	200200	70974734	1983	1983	1983	1983	0
62	20250114	200100	70974734	1983	1983	1983	1983	2757
63	20250114	200000	70974734	1983	1983	1983	1983	0
64	20250114	195900	70974734	1983	1983	1983	1983	0
65	20250114	195800	70974734	1983	1983	1983	1983	0
66	20250114	195700	70974734	1983	1983	1983	1983	0
67	20250114	195600	70974734	1983	1983	1983	1983	0
68	20250114	195500	70974734	1983	1983	1983	1983	0
69	20250114	195400	70974734	1983	1983	1983	1983	0
70	20250114	195300	70974734	1983	1983	1983	1983	0
71	20250114	195200	70974734	1983	1983	1983	1983	0
72	20250114	195100	70974734	1983	1983	1983	1983	0
73	20250114	195000	70974734	1983	1983	1983	1983	0
74	20250114	194900	70974734	1983	1983	1983	1983	0
75	20250114	194800	70974734	1983	1983	1983	1983	0
76	20250114	194700	70974734	1983	1983	1983	1983	0
77	20250114	194600	70974734	1983	1983	1983	1983	0
78	20250114	194500	70974734	1983	1983	1983	1983	0
79	20250114	194400	70974734	1983	1983	1983	1983	0
80	20250114	194300	70974734	1983	1983	1983	1983	0
81	20250114	194200	70974734	1983	1983	1983	1983	0
82	20250114	194100	70974734	1983	1983	1983	1983	0
83	20250114	194000	70974734	1983	1983	1983	1983	0
84	20250114	193900	70974734	1983	1983	1983	1983	0
85	20250114	193800	70974734	1983	1983	1983	1983	0
86	20250114	193700	70974734	1983	1983	1983	1983	0
87	20250114	193600	70974734	1983	1983	1983	1983	0
88	20250114	193500	70974734	1983	1983	1983	1983	0
89	20250114	193400	70974734	1983	1983	1983	1983	0
90	20250114	193300	70974734	1983	1983	1983	1983	0
91	20250114	193200	70974734	1983	1983	1983	1983	0
92	20250114	193100	70974734	1983	1983	1983	1983	2757
93	20250114	193000	70974734	1983	1983	1983	1983	0
94	20250114	192900	70974734	1983	1983	1983	1983	0
95	20250114	192800	70974734	1983	1983	1983	1983	0
96	20250114	192700	70974734	1983	1983	1983	1983	0
97	20250114	192600	70974734	1983	1983	1983	1983	0
98	20250114	192500	70974734	1983	1983	1983	1983	0
99	20250114	192400	70974734	1983	1983	1983	1983	0
100	20250114	192300	70974734	1983	1983	1983	1983	0
101	20250114	192200	70974734	1983	1983	1983	1983	0
102	20250114	192100	70974734	1983	1983	1983	1983	0
103	20250114	192000	70974734	1983	1983	1983	1983	0
104	20250114	191900	70974734	1983	1983	1983	1983	0
105	20250114	191800	70974734	1983	1983	1983	1983	0
106	20250114	191700	70974734	1983	1983	1983	1983	0
107	20250114	191600	70974734	1983	1983	1983	1983	0
108	20250114	191500	70974734	1983	1983	1983	1983	0
109	20250114	191400	70974734	1983	1983	1983	1983	0
110	20250114	191300	70974734	1983	1983	1983	1983	0
111	20250114	191200	70974734	1983	1983	1983	1983	0
112	20250114	191100	70974734	1983	1983	1983	1983	0
113	20250114	191000	70974734	1983	1983	1983	1983	0
114	20250114	190900	70974734	1983	1983	1983	1983	0
115	20250114	190800	70974734	1983	1983	1983	1983	0
116	20250114	190700	70974734	1983	1983	1983	1983	0
117	20250114	190600	70974734	1983	1983	1983	1983	0
118	20250114	190500	70974734	1983	1983	1983	1983	0
119	20250114	190400	70974734	1983	1983	1983	1983	0
120	20250114	190300	70974734	1983	1983	1983	1983	0
121	20250114	190200	70974734	1983	1983	1983	1983	0
122	20250114	190100	70974734	1983	1983	1983	1983	2757
123	20250114	190000	70974734	1983	1983	1983	1983	0
124	20250114	185900	70974734	1983	1983	1983	1983	0
125	20250114	185800	70974734	1983	1983	1983	1983	0
126	20250114	185700	70974734	1983	1983	1983	1983	0
127	20250114	185600	70974734	1983	1983	1983	1983	0
128	20250114	185500	70974734	1983	1983	1983	1983	0
129	20250114	185400	70974734	1983	1983	1983	1983	0
130	20250114	185300	70974734	1983	1983	1983	1983	0
131	20250114	185200	70974734	1983	1983	1983	1983	0
132	20250114	185100	70974734	1983	1983	1983	1983	0
133	20250114	185000	70974734	1983	1983	1983	1983	0
134	20250114	184900	70974734	1983	1983	1983	1983	0
135	20250114	184800	70974734	1983	1983	1983	1983	0
136	20250114	184700	70974734	1983	1983	1983	1983	0
137	20250114	184600	70974734	1983	1983	1983	1983	0
138	20250114	184500	70974734	1983	1983	1983	1983	0
139	20250114	184400	70974734	1983	1983	1983	1983	0
140	20250114	184300	70974734	1983	1983	1983	1983	0
141	20250114	184200	70974734	1983	1983	1983	1983	0
142	20250114	184100	70974734	1983	1983	1983	1983	0
143	20250114	184000	70974734	1983	1983	1983	1983	0
144	20250114	183900	70974734	1983	1983	1983	1983	0
145	20250114	183800	70974734	1983	1983	1983	1983	0
146	20250114	183700	70974734	1983	1983	1983	1983	0
147	20250114	183600	70974734	1983	1983	1983	1983	0
148	20250114	183500	70974734	1983	1983	1983	1983	0
149	20250114	183400	70974734	1983	1983	1983	1983	0
150	20250114	183300	70974734	1983	1983	1983	1983	0
151	20250114	183200	70974734	1983	1983	1983	1983	0
152	20250114	183100	70974734	1983	1983	1983	1983	2757
153	20250114	183000	70974734	1983	1983	1983	1983	0
154	20250114	182900	70974734	1983	1983	1983	1983	0
155	20250114	182800	70974734	1983	1983	1983	1983	0
156	20250114	182700	70974734	1983	1983	1983	1983	0
157	20250114	182600	70974734	1983	1983	1983	1983	0
158	20250114	182500	70974734	1983	1983	1983	1983	0
159	20250114	182400	70974734	1983	1983	1983	1983	0
160	20250114	182300	70974734	1983	1983	1983	1983	0
161	20250114	182200	70974734	1983	1983	1983	1983	0
162	20250114	182100	70974734	1983	1983	1983	1983	0
163	20250114	182000	70974734	1983	1983	1983	1983	0
164	20250114	181900	70974734	1983	1983	1983	1983	0
165	20250114	181800	70974734	1983	1983	1983	1983	0
166	20250114	181700	70974734	1983	1983	1983	1983	0
167	20250114	181600	70974734	1983	1983	1983	1983	0
168	20250114	181500	70974734	1983	1983	1983	1983	0
169	20250114	181400	70974734	1983	1983	1983	1983	0
170	20250114	181300	70974734	1983	1983	1983	1983	0
171	20250114	181200	70974734	1983	1983	1983	1983	0
172	20250114	181100	70974734	1983	1983	1983	1983	0
173	20250114	181000	70974734	1983	1983	1983	1983	0
174	20250114	180900	70974734	1983	1983	1983	1983	0
175	20250114	180800	70974734	1983	1983	1983	1983	0
176	20250114	180700	70974734	1983	1983	1983	1983	0
177	20250114	180600	70974734	1983	1983	1983	1983	0
178	20250114	180500	70974734	1983	1983	1983	1983	0
179	20250114	180400	70974734	1983	1983	1983	1983	0
180	20250114	180300	70974734	1983	1983	1983	1983	0
181	20250114	180200	70974734	1983	1983	1983	1983	0
182	20250114	180100	70974734	1983	1983	1983	1983	2757
183	20250114	180000	70974734	1983	1983	1983	1983	0
184	20250114	175900	70974734	1983	1983	1983	1983	0
185	20250114	175800	70974734	1983	1983	1983	1983	0
186	20250114	175700	70974734	1983	1983	1983	1983	0
187	20250114	175600	70974734	1983	1983	1983	1983	0
188	20250114	175500	70974734	1983	1983	1983	1983	0
189	20250114	175400	70974734	1983	1983	1983	1983	0
190	20250114	175300	70974734	1983	1983	1983	1983	0
191	20250114	175200	70974734	1983	1983	1983	1983	0
192	20250114	175100	70974734	1983	1983	1983	1983	0
193	20250114	175000	70974734	1983	1983	1983	1983	0
194	20250114	174900	70974734	1983	1983	1983	1983	0
195	20250114	174800	70974734	1983	1983	1983	1983	0
196	20250114	174700	70974734	1983	1983	1983	1983	0
197	20250114	174600	70974734	1983	1983	1983	1983	0
198	20250114	174500	70974734	1983	1983	1983	1983	0
199	20250114	174400	70974734	1983	1983	1983	1983	0
200	20250114	174300	70974734	1983	1983	1983	1983	0
201	20250114	174200	70974734	1983	1983	1983	1983	0
202	20250114	174100	70974734	1983	1983	1983	1983	0
203	20250114	174000	70974734	1983	1983	1983	1983	0
204	20250114	173900	70974734	1983	1983	1983	1983	0
205	20250114	173800	70974734	1983	1983	1983	1983	0
206	20250114	173700	70974734	1983	1983	1983	1983	0
207	20250114	173600	70974734	1983	1983	1983	1983	0
208	20250114	173500	70974734	1983	1983	1983	1983	0
209	20250114	173400	70974734	1983	1983	1983	1983	0
210	20250114	173300	70974734	1983	1983	1983	1983	0
211	20250114	173200	70974734	1983	1983	1983	1983	0
212	20250114	173100	70974734	1983	1983	1983	1983	2757
213	20250114	173000	70974734	1983	1983	1983	1983	0
214	20250114	172900	70974734	1983	1983	1983	1983	0
215	20250114	172800	70974734	1983	1983	1983	1983	0
216	20250114	172700	70974734	1983	1983	1983	1983	0
217	20250114	172600	70974734	1983	1983	1983	1983	0
218	20250114	172500	70974734	1983	1983	1983	1983	0
219	20250114	172400	70974734	1983	1983	1983	1983	0
220	20250114	172300	70974734	1983	1983	1983	1983	0
221	20250114	172200	70974734	1983	1983	1983	1983	0
222	20250114	172100	70974734	1983	1983	1983	1983	0
223	20250114	172000	70974734	1983	1983	1983	1983	0
224	20250114	171900	70974734	1983	1983	1983	1983	0
225	20250114	171800	70974734	1983	1983	1983	1983	0
226	20250114	171700	70974734	1983	1983	1983	1983	0
227	20250114	171600	70974734	1983	1983	1983	1983	0
228	20250114	171500	70974734	1983	1983	1983	1983	0
229	20250114	171400	70974734	1983	1983	1983	1983	0
230	20250114	171300	70974734	1983	1983	1983	1983	0
231	20250114	171200	70974734	1983	1983	1983	1983	0
232	20250114	171100	70974734	1983	1983	1983	1983	0
233	20250114	171000	70974734	1983	1983	1983	1983	0
234	20250114	170900	70974734	1983	1983	1983	1983	0
235	20250114	170800	70974734	1983	1983	1983	1983	0
236	20250114	170700	70974734	1983	1983	1983	1983	0
237	20250114	170600	70974734	1983	1983	1983	1983	0
238	20250114	170500	70974734	1983	1983	1983	1983	0
239	20250114	170400	70974734	1983	1983	1983	1983	0
240	20250114	170300	70974734	1983	1983	1983	1983	0
241	20250114	170200	70974734	1983	1983	1983	1983	0
242	20250114	170100	70974734	1983	1983	1983	1983	2757
243	20250114	170000	70974734	1983	1983	1983	1983	0
244	20250114	165900	70974734	1983	1983	1983	1983	0
245	20250114	165800	70974734	1983	1983	1983	1983	0
246	20250114	165700	70974734	1983	1983	1983	1983	0
247	20250114	165600	70974734	1983	1983	1983	1983	0
248	20250114	165500	70974734	1983	1983	1983	1983	0
249	20250114	165400	70974734	1983	1983	1983	1983	0
250	20250114	165300	70974734	1983	1983	1983	1983	0
251	20250114	165200	70974734	1983	1983	1983	1983	0
252	20250114	165100	70974734	1983	1983	1983	1983	0
253	20250114	165000	70974734	1983	1983	1983	1983	0
254	20250114	164900	70974734	1983	1983	1983	1983	0
255	20250114	164800	70974734	1983	1983	1983	1983	0
256	20250114	164700	70974734	1983	1983	1983	1983	0
257	20250114	164600	70974734	1983	1983	1983	1983	0
258	20250114	164500	70974734	1983	1983	1983	1983	0
259	20250114	164400	70974734	1983	1983	1983	1983	0
260	20250114	164300	70974734	1983	1983	1983	1983	0
261	20250114	164200	70974734	1983	1983	1983	1983	0
262	20250114	164100	70974734	1983	1983	1983	1983	0
263	20250114	164000	70974734	1983	1983	1983	1983	0
264	20250114	163900	70974734	1983	1983	1983	1983	0
265	20250114	163800	70974734	1983	1983	1983	1983	0
266	20250114	163700	70974734	1983	1983	1983	1983	0
267	20250114	163600	70974734	1983	1983	1983	1983	0
268	20250114	163500	70974734	1983	1983	1983	1983	0
269	20250114	163400	70974734	1983	1983	1983	1983	0
270	20250114	163300	70974734	1983	1983	1983	1983	0
271	20250114	163200	70974734	1983	1983	1983	1983	0
272	20250114	163100	70974734	1983	1983	1983	1983	2757
273	20250114	163000	70974734	1983	1983	1983	1983	0
274	20250114	162900	70974734	1983	1983	1983	1983	0
275	20250114	162800	70974734	1983	1983	1983	1983	0
276	20250114	162700	70974734	1983	1983	1983	1983	0
277	20250114	162600	70974734	1983	1983	1983	1983	0
278	20250114	162500	70974734	1983	1983	1983	1983	0
279	20250114	162400	70974734	1983	1983	1983	1983	0
280	20250114	162300	70974734	1983	1983	1983	1983	0
281	20250114	162200	70974734	1983	1983	1983	1983	0
282	20250114	162100	70974734	1983	1983	1983	1983	0
283	20250114	162000	70974734	1983	1983	1983	1983	0
284	20250114	161900	70974734	1983	1983	1983	1983	0
285	20250114	161800	70974734	1983	1983	1983	1983	0
286	20250114	161700	70974734	1983	1983	1983	1983	0
287	20250114	161600	70974734	1983	1983	1983	1983	0
288	20250114	161500	70974734	1983	1983	1983	1983	0
289	20250114	161400	70974734	1983	1983	1983	1983	0
290	20250114	161300	70974734	1983	1983	1983	1983	0
291	20250114	161200	70974734	1983	1983	1983	1983	0
292	20250114	161100	70974734	1983	1983	1983	1983	0
293	20250114	161000	70974734	1983	1983	1983	1983	0
294	20250114	160900	70974734	1983	1983	1983	1983	0
295	20250114	160800	70974734	1983	1983	1983	1983	0
296	20250114	160700	70974734	1983	1983	1983	1983	0
297	20250114	160600	70974734	1983	1983	1983	1983	0
298	20250114	160500	70974734	1983	1983	1983	1983	0
299	20250114	160400	70974734	1983	1983	1983	1983	0
300	20250114	160300	70974734	1983	1983	1983	1983	0
301	20250114	160200	70974734	1983	1983	1983	1983	0
302	20250114	160100	70974734	1983	1983	1983	1983	2757
303	20250114	160000	70974734	1983	1983	1983	1983	0
304	20250114	155900	70974734	1983	1983	1983	1983	0
305	20250114	155800	70974734	1983	1983	1983	1983	0
306	20250114	155700	70974734	1983	1983	1983	1983	0
307	20250114	155600	70974734	1983	1983	1983	1983	0
308	20250114	155500	70974734	1983	1983	1983	1983	0
309	20250114	155400	70974734	1983	1983	1983	1983	0
310	20250114	155300	70974734	1983	1983	1983	1983	0
311	20250114	155200	70974734	1983	1983	1983	1983	0
312	20250114	155100	70974734	1983	1983	1983	1983	0
313	20250114	155000	70974734	1983	1983	1983	1983	0
314	20250114	154900	70974734	1983	1983	1983	1983	0
315	20250114	154800	70974734	1983	1983	1983	1983	0
316	20250114	154700	70974734	1983	1983	1983	1983	0
317	20250114	154600	70974734	1983	1983	1983	1983	0
318	20250114	154500	70974734	1983	1983	1983	1983	0
319	20250114	154400	70974734	1983	1983	1983	1983	0
320	20250114	154300	70974734	1983	1983	1983	1983	0
321	20250114	154200	70974734	1983	1983	1983	1983	0
322	20250114	154100	70974734	1983	1983	1983	1983	0
323	20250114	154000	70974734	1983	1983	1983	1983	0
324	20250114	153900	70974734	1983	1983	1983	1983	0
325	20250114	153800	70974734	1983	1983	1983	1983	0
326	20250114	153700	70974734	1983	1983	1983	1983	0
327	20250114	153600	70974734	1983	1983	1983	1983	0
328	20250114	153500	70974734	1983	1983	1983	1983	0
329	20250114	153400	70974734	1983	1983	1983	1983	0
330	20250114	153300	70974734	1983	1983	1983	1983	0
331	20250114	153200	70974734	1983	1983	1983	1983	0
332	20250114	153100	70974734	1983	1983	1983	1983	2757
333	20250114	153000	70974734	1983	1983	1983	1983	2757
334	20250114	152900	65507603	1983	1983	1983	1983	0
335	20250114	152800	65507603	1983	1983	1983	1983	0
336	20250114	152700	65507603	1983	1983	1983	1983	0
337	20250114	152600	65507603	1983	1983	1983	1983	0
338	20250114	152500	65507603	1983	1983	1983	1983	0
339	20250114	152400	65507603	1983	1983	1983	1983	0
340	20250114	152300	65507603	1983	1983	1983	1983	0
341	20250114	152200	65507603	1983	1983	1983	1983	0
342	20250114	152100	65507603	1983	1983	1983	1983	0
343	20250114	152000	65507603	1983	1983	1983	1983	0
344	20250114	151900	65507603	1983	1983	1983	1983	9
345	20250114	151800	65489756	1983	1980	1983	1977	216
346	20250114	151700	65062382	1983	1983	1983	1979	121
347	20250114	151600	64822779	1983	1983	1983	1983	400
348	20250114	151500	64029579	1983	1983	1983	1983	248
349	20250114	151400	63537795	1983	1983	1983	1983	250
350	20250114	151300	63042045	1990	1990	1990	1983	523
351	20250114	151200	62004604	1990	1990	1990	1988	16
352	20250114	151100	61972773	1990	1990	1990	1990	0
353	20250114	151000	61972773	1990	1990	1990	1990	0
354	20250114	150900	61972773	1990	1990	1990	1990	1
355	20250114	150800	61970783	1989	1990	1990	1989	5
356	20250114	150700	61960836	1989	1989	1990	1988	21
357	20250114	150600	61919068	1990	1990	1990	1990	11
358	20250114	150500	61897178	1990	1990	1990	1990	0
359	20250114	150400	61897178	1990	1990	1990	1990	0
360	20250114	150300	61897178	1990	1990	1990	1990	0
361	20250114	150200	61897178	1990	1990	1990	1990	1
362	20250114	150100	61895188	1984	1984	1984	1984	0
363	20250114	150000	61895188	1984	1984	1984	1984	87
364	20250114	145900	61722580	1986	1986	1986	1986	382
365	20250114	145800	60963928	1990	1990	1990	1990	0
366	20250114	145700	60963928	1990	1990	1990	1990	0
367	20250114	145600	60963928	1990	1990	1990	1990	0
368	20250114	145500	60963928	1990	1990	1990	1990	1
369	20250114	145400	60961938	1990	1990	1990	1990	1
370	20250114	145300	60959948	1990	1990	1990	1990	9
371	20250114	145200	60942038	1990	1990	1990	1990	3
372	20250114	145100	60936068	1990	1990	1990	1990	1
373	20250114	145000	60934078	1990	1990	1990	1990	0
374	20250114	144900	60934078	1990	1990	1990	1990	0
375	20250114	144800	60934078	1990	1990	1990	1990	0
376	20250114	144700	60934078	1990	1990	1990	1990	90
377	20250114	144600	60754978	1990	1990	1990	1990	1
378	20250114	144500	60752988	1990	1990	1990	1990	0
379	20250114	144400	60752988	1990	1986	1990	1986	629
380	20250114	144300	59501378	1990	1990	1990	1990	0
381	20250114	144200	59501378	1990	1990	1990	1990	0
382	20250114	144100	59501378	1990	1990	1990	1990	0
383	20250114	144000	59501378	1990	1990	1990	1990	0
384	20250114	143900	59501378	1990	1990	1990	1990	0
385	20250114	143800	59501378	1990	1990	1990	1990	0
386	20250114	143700	59501378	1990	1990	1990	1990	0
387	20250114	143600	59501378	1990	1990	1990	1990	100
388	20250114	143500	59302378	1996	1996	1996	1996	0
389	20250114	143400	59302378	1996	1996	1996	1996	0
390	20250114	143300	59302378	1996	1996	1996	1996	0
391	20250114	143200	59302378	1996	1996	1996	1996	0
392	20250114	143100	59302378	1996	1996	1996	1996	1
393	20250114	143000	59300382	1995	1995	1995	1995	0
394	20250114	142900	59300382	1995	1991	1995	1984	271
395	20250114	142800	58759834	1997	1997	1997	1997	0
396	20250114	142700	58759834	1997	1997	1997	1997	0
397	20250114	142600	58759834	1997	1997	1997	1997	30
398	20250114	142500	58699924	1998	1998	1998	1998	0
399	20250114	142400	58699924	1998	1998	1998	1998	50
400	20250114	142300	58600024	1998	1998	1998	1998	10
401	20250114	142200	58580044	1998	1998	1998	1992	29
402	20250114	142100	58522252	1999	1999	1999	1999	100
403	20250114	142000	58322352	1999	1999	1999	1999	0
404	20250114	141900	58322352	1999	1991	1999	1991	201
405	20250114	141800	57922153	2000	2000	2000	2000	0
406	20250114	141700	57922153	2000	2000	2000	2000	1
407	20250114	141600	57920153	2000	1999	2000	1999	1101
408	20250114	141500	55719153	1999	1995	1999	1995	511
409	20250114	141400	54699704	1995	1995	1995	1995	0
410	20250114	141300	54699704	1995	1990	1995	1990	155
411	20250114	141200	54391249	1990	1990	1990	1990	0
412	20250114	141100	54391249	1990	1984	1990	1984	6801
413	20250114	141000	40875876	1984	1983	1984	1983	1128
414	20250114	140900	38637946	1983	1983	1983	1983	0
415	20250114	140800	38637946	1983	1983	1983	1983	0
416	20250114	140700	38637946	1983	1983	1983	1983	1
417	20250114	140600	38635963	1980	1980	1980	1980	0
418	20250114	140500	38635963	1980	1981	1981	1980	300
419	20250114	140400	38041851	1981	1982	1982	1981	700
420	20250114	140300	36654841	1983	1983	1983	1983	0
421	20250114	140200	36654841	1983	1983	1983	1983	44
422	20250114	140100	36567589	1983	1983	1983	1983	0
423	20250114	140000	36567589	1983	1982	1983	1981	146
424	20250114	135900	36278174	1982	1982	1982	1982	0
425	20250114	135800	36278174	1982	1981	1982	1981	457
426	20250114	135700	35372573	1982	1982	1982	1982	0
427	20250114	135600	35372573	1982	1979	1982	1979	18
428	20250114	135500	35336948	1979	1979	1979	1979	20
429	20250114	135400	35297368	1979	1979	1979	1979	0
430	20250114	135300	35297368	1979	1979	1979	1979	0
431	20250114	135200	35297368	1979	1979	1979	1979	7
432	20250114	135100	35283515	1979	1979	1979	1979	0
433	20250114	135000	35283515	1979	1979	1979	1979	5
434	20250114	134900	35273620	1979	1979	1979	1979	0
435	20250114	134800	35273620	1979	1979	1979	1979	0
436	20250114	134700	35273620	1979	1977	1979	1977	66
437	20250114	134600	35143136	1970	1970	1970	1970	0
438	20250114	134500	35143136	1970	1970	1970	1970	0
439	20250114	134400	35143136	1970	1970	1970	1970	0
440	20250114	134300	35143136	1970	1970	1970	1970	0
441	20250114	134200	35143136	1970	1970	1970	1970	0
442	20250114	134100	35143136	1970	1970	1970	1970	1000
443	20250114	134000	33173136	1977	1977	1977	1977	0
444	20250114	133900	33173136	1977	1977	1977	1977	0
445	20250114	133800	33173136	1977	1975	1977	1975	68
446	20250114	133700	33038794	1974	1969	1974	1969	7330
447	20250114	133600	18604949	1969	1969	1969	1969	0
448	20250114	133500	18604949	1969	1969	1969	1969	0
449	20250114	133400	18604949	1969	1969	1969	1969	10
450	20250114	133300	18585259	1969	1969	1969	1969	0
451	20250114	133200	18585259	1969	1969	1969	1969	0
452	20250114	133100	18585259	1969	1969	1969	1969	0
453	20250114	133000	18585259	1969	1969	1969	1969	0
454	20250114	132900	18585259	1969	1969	1969	1969	0
455	20250114	132800	18585259	1969	1969	1969	1969	0
456	20250114	132700	18585259	1969	1969	1969	1969	0
457	20250114	132600	18585259	1969	1969	1969	1969	0
458	20250114	132500	18585259	1969	1969	1969	1969	2
459	20250114	132400	18581321	1969	1969	1969	1969	100
460	20250114	132300	18384421	1969	1969	1969	1969	0
461	20250114	132200	18384421	1969	1969	1969	1969	0
462	20250114	132100	18384421	1969	1969	1969	1969	0
463	20250114	132000	18384421	1969	1969	1969	1969	0
464	20250114	131900	18384421	1969	1969	1969	1969	0
465	20250114	131800	18384421	1969	1969	1969	1969	0
466	20250114	131700	18384421	1969	1969	1969	1969	0
467	20250114	131600	18384421	1969	1969	1969	1969	0
468	20250114	131500	18384421	1969	1969	1969	1969	0
469	20250114	131400	18384421	1969	1969	1969	1969	0
470	20250114	131300	18384421	1969	1969	1969	1969	0
471	20250114	131200	18384421	1969	1969	1969	1969	13
472	20250114	131100	18358824	1969	1969	1969	1969	1
473	20250114	131000	18356855	1969	1969	1969	1969	0
474	20250114	130900	18356855	1969	1969	1969	1969	0
475	20250114	130800	18356855	1969	1969	1969	1969	0
476	20250114	130700	18356855	1969	1969	1969	1969	0
477	20250114	130600	18356855	1969	1969	1969	1969	0
478	20250114	130500	18356855	1969	1969	1969	1969	0
479	20250114	130400	18356855	1969	1969	1969	1969	0
480	20250114	130300	18356855	1969	1969	1969	1969	1
481	20250114	130200	18354886	1969	1969	1969	1969	0
482	20250114	130100	18354886	1969	1969	1969	1969	0
483	20250114	130000	18354886	1969	1969	1969	1969	0
484	20250114	125900	18354886	1969	1969	1969	1969	0
485	20250114	125800	18354886	1969	1969	1969	1969	3
486	20250114	125700	18348979	1969	1969	1969	1969	0
487	20250114	125600	18348979	1969	1969	1969	1969	10
488	20250114	125500	18329289	1969	1969	1969	1969	0
489	20250114	125400	18329289	1969	1969	1969	1969	0
490	20250114	125300	18329289	1969	1969	1969	1969	20
491	20250114	125200	18289909	1969	1969	1969	1969	0
492	20250114	125100	18289909	1969	1969	1969	1969	0
493	20250114	125000	18289909	1969	1969	1969	1969	0
494	20250114	124900	18289909	1969	1969	1969	1969	0
495	20250114	124800	18289909	1969	1969	1969	1969	0
496	20250114	124700	18289909	1969	1969	1969	1969	0
497	20250114	124600	18289909	1969	1969	1969	1969	0
498	20250114	124500	18289909	1969	1969	1969	1969	3
499	20250114	124400	18284002	1969	1969	1969	1969	0
500	20250114	124300	18284002	1969	1969	1969	1969	100
501	20250114	124200	18087102	1969	1969	1969	1969	0
502	20250114	124100	18087102	1969	1969	1969	1969	0
503	20250114	124000	18087102	1969	1969	1969	1969	0
504	20250114	123900	18087102	1969	1969	1969	1969	10
505	20250114	123800	18067412	1969	1969	1969	1969	10
506	20250114	123700	18047722	1969	1969	1969	1969	0
507	20250114	123600	18047722	1969	1969	1969	1969	0
508	20250114	123500	18047722	1969	1969	1969	1969	0
509	20250114	123400	18047722	1969	1969	1969	1969	0
510	20250114	123300	18047722	1969	1969	1969	1969	0
511	20250114	123200	18047722	1969	1969	1969	1969	0
512	20250114	123100	18047722	1969	1969	1969	1969	0
513	20250114	123000	18047722	1969	1969	1969	1969	0
514	20250114	122900	18047722	1969	1969	1969	1969	10
515	20250114	122800	18028032	1969	1969	1969	1969	0
516	20250114	122700	18028032	1969	1969	1969	1969	0
517	20250114	122600	18028032	1969	1969	1969	1969	10
518	20250114	122500	18008342	1969	1969	1969	1969	0
519	20250114	122400	18008342	1969	1969	1969	1969	0
520	20250114	122300	18008342	1969	1969	1969	1969	5
521	20250114	122200	17998497	1969	1969	1969	1969	0
522	20250114	122100	17998497	1969	1969	1969	1969	5
523	20250114	122000	17988652	1969	1969	1969	1969	0
524	20250114	121900	17988652	1969	1969	1969	1969	0
525	20250114	121800	17988652	1969	1969	1969	1969	0
526	20250114	121700	17988652	1969	1969	1969	1969	0
527	20250114	121600	17988652	1969	1969	1969	1969	100
528	20250114	121500	17791752	1969	1969	1969	1969	45
529	20250114	121400	17703147	1969	1969	1969	1969	33
530	20250114	121300	17638170	1969	1969	1969	1969	301
531	20250114	121200	17045501	1969	1969	1969	1969	82
532	20250114	121100	16884043	1970	1970	1970	1970	4
533	20250114	121000	16876163	1970	1970	1970	1970	0
534	20250114	120900	16876163	1970	1970	1970	1970	0
535	20250114	120800	16876163	1970	1970	1970	1970	230
536	20250114	120700	16423063	1970	1970	1970	1970	1
537	20250114	120600	16421093	1973	1973	1973	1973	0
538	20250114	120500	16421093	1973	1973	1973	1973	23
539	20250114	120400	16375714	1973	1973	1973	1973	1
540	20250114	120300	16373741	1973	1973	1973	1973	0
541	20250114	120200	16373741	1973	1973	1973	1973	0
542	20250114	120100	16373741	1973	1973	1973	1973	0
543	20250114	120000	16373741	1973	1973	1973	1973	0
544	20250114	115900	16373741	1973	1973	1973	1973	0
545	20250114	115800	16373741	1973	1973	1973	1973	0
546	20250114	115700	16373741	1973	1973	1973	1973	5
547	20250114	115600	16363876	1973	1973	1973	1973	5
548	20250114	115500	16354011	1974	1974	1974	1974	0
549	20250114	115400	16354011	1974	1974	1974	1974	0
550	20250114	115300	16354011	1974	1974	1974	1974	0
551	20250114	115200	16354011	1974	1974	1974	1974	0
552	20250114	115100	16354011	1974	1974	1974	1974	0
553	20250114	115000	16354011	1974	1974	1974	1974	0
554	20250114	114900	16354011	1974	1974	1974	1974	0
555	20250114	114800	16354011	1974	1974	1974	1974	0
556	20250114	114700	16354011	1974	1974	1974	1974	1
557	20250114	114600	16352037	1974	1974	1974	1974	0
558	20250114	114500	16352037	1974	1974	1974	1974	0
559	20250114	114400	16352037	1974	1971	1974	1970	1076
560	20250114	114300	14232183	1971	1971	1971	1971	0
561	20250114	114200	14232183	1971	1971	1971	1971	0
562	20250114	114100	14232183	1971	1971	1971	1971	0
563	20250114	114000	14232183	1971	1971	1971	1971	0
564	20250114	113900	14232183	1971	1971	1971	1971	0
565	20250114	113800	14232183	1971	1971	1971	1971	0
566	20250114	113700	14232183	1971	1971	1971	1971	0
567	20250114	113600	14232183	1971	1971	1971	1971	1
568	20250114	113500	14230212	1972	1972	1972	1972	10
569	20250114	113400	14210492	1974	1974	1974	1974	0
570	20250114	113300	14210492	1974	1974	1974	1974	0
571	20250114	113200	14210492	1974	1974	1974	1974	0
572	20250114	113100	14210492	1974	1974	1974	1974	0
573	20250114	113000	14210492	1974	1974	1974	1974	0
574	20250114	112900	14210492	1974	1974	1974	1974	0
575	20250114	112800	14210492	1974	1974	1974	1974	0
576	20250114	112700	14210492	1974	1974	1974	1974	0
577	20250114	112600	14210492	1974	1974	1974	1974	0
578	20250114	112500	14210492	1974	1974	1974	1974	0
579	20250114	112400	14210492	1974	1974	1974	1974	82
580	20250114	112300	14048624	1974	1974	1974	1974	0
581	20250114	112200	14048624	1974	1974	1974	1974	0
582	20250114	112100	14048624	1974	1974	1974	1974	0
583	20250114	112000	14048624	1974	1974	1974	1974	0
584	20250114	111900	14048624	1974	1974	1974	1974	0
585	20250114	111800	14048624	1974	1974	1974	1974	0
586	20250114	111700	14048624	1974	1974	1974	1974	0
587	20250114	111600	14048624	1974	1974	1974	1974	0
588	20250114	111500	14048624	1974	1974	1974	1974	0
589	20250114	111400	14048624	1974	1974	1974	1974	0
590	20250114	111300	14048624	1974	1974	1974	1974	1
591	20250114	111200	14046650	1971	1972	1972	1971	2
592	20250114	111100	14042707	1973	1973	1973	1973	0
593	20250114	111000	14042707	1973	1973	1973	1973	0
594	20250114	110900	14042707	1973	1973	1973	1973	1
595	20250114	110800	14040734	1970	1970	1970	1970	0
596	20250114	110700	14040734	1970	1970	1970	1970	0
597	20250114	110600	14040734	1970	1970	1970	1970	0
598	20250114	110500	14040734	1970	1970	1970	1970	0
599	20250114	110400	14040734	1970	1970	1970	1970	0
600	20250114	110300	14040734	1970	1970	1970	1970	0
601	20250114	110200	14040734	1970	1970	1970	1970	1028
602	20250114	110100	12015574	1971	1971	1971	1971	0
603	20250114	110000	12015574	1971	1971	1971	1971	50
604	20250114	105900	11917024	1970	1970	1970	1970	0
605	20250114	105800	11917024	1970	1970	1970	1970	0
606	20250114	105700	11917024	1970	1970	1970	1970	0
607	20250114	105600	11917024	1970	1970	1970	1970	100
608	20250114	105500	11720024	1970	1970	1970	1970	0
609	20250114	105400	11720024	1970	1970	1970	1970	0
610	20250114	105300	11720024	1970	1970	1970	1970	0
611	20250114	105200	11720024	1970	1970	1970	1970	207
612	20250114	105100	11312234	1975	1975	1975	1975	0
613	20250114	105000	11312234	1975	1975	1975	1975	0
614	20250114	104900	11312234	1975	1975	1975	1975	0
615	20250114	104800	11312234	1975	1975	1975	1975	0
616	20250114	104700	11312234	1975	1975	1975	1975	0
617	20250114	104600	11312234	1975	1975	1975	1975	0
618	20250114	104500	11312234	1975	1975	1975	1975	0
619	20250114	104400	11312234	1975	1975	1975	1975	0
620	20250114	104300	11312234	1975	1975	1975	1975	0
621	20250114	104200	11312234	1975	1975	1975	1975	0
622	20250114	104100	11312234	1975	1975	1975	1975	0
623	20250114	104000	11312234	1975	1975	1975	1975	0
624	20250114	103900	11312234	1975	1975	1975	1975	0
625	20250114	103800	11312234	1975	1975	1975	1975	0
626	20250114	103700	11312234	1975	1975	1975	1975	0
627	20250114	103600	11312234	1975	1975	1975	1975	0
628	20250114	103500	11312234	1975	1975	1975	1975	0
629	20250114	103400	11312234	1975	1975	1975	1975	0
630	20250114	103300	11312234	1975	1975	1975	1975	0
631	20250114	103200	11312234	1975	1975	1975	1975	274
632	20250114	103100	10771084	1970	1970	1970	1970	0
633	20250114	103000	10771084	1970	1970	1970	1970	0
634	20250114	102900	10771084	1970	1970	1970	1970	0
635	20250114	102800	10771084	1970	1970	1970	1970	616
636	20250114	102700	9557564	1970	1970	1970	1970	5
637	20250114	102600	9547714	1969	1969	1969	1969	0
638	20250114	102500	9547714	1969	1969	1969	1969	0
639	20250114	102400	9547714	1969	1969	1969	1969	0
640	20250114	102300	9547714	1969	1969	1969	1969	0
641	20250114	102200	9547714	1969	1969	1969	1969	7
642	20250114	102100	9533931	1970	1970	1970	1970	0
643	20250114	102000	9533931	1970	1970	1970	1970	3
644	20250114	101900	9528021	1970	1970	1970	1970	13
645	20250114	101800	9502411	1970	1970	1970	1970	0
646	20250114	101700	9502411	1970	1970	1970	1970	0
647	20250114	101600	9502411	1970	1970	1970	1970	0
648	20250114	101500	9502411	1970	1970	1970	1970	5
649	20250114	101400	9492561	1970	1973	1973	1970	85
650	20250114	101300	9325105	1975	1975	1975	1975	0
651	20250114	101200	9325105	1975	1975	1975	1975	20
652	20250114	101100	9285605	1975	1975	1975	1975	0
653	20250114	101000	9285605	1975	1975	1975	1975	0
654	20250114	100900	9285605	1975	1975	1975	1975	0
655	20250114	100800	9285605	1975	1975	1975	1975	0
656	20250114	100700	9285605	1975	1975	1975	1975	1
657	20250114	100600	9283630	1975	1975	1975	1975	1
658	20250114	100500	9281655	1975	1975	1975	1975	1
659	20250114	100400	9279680	1971	1971	1971	1971	30
660	20250114	100300	9220550	1975	1975	1975	1975	0
661	20250114	100200	9220550	1975	1975	1975	1975	0
662	20250114	100100	9220550	1975	1975	1975	1975	1
663	20250114	100000	9218575	1971	1971	1971	1971	0
664	20250114	095900	9218575	1971	1975	1975	1971	652
665	20250114	095800	7933479	1975	1975	1975	1975	0
666	20250114	095700	7933479	1975	1975	1975	1975	0
667	20250114	095600	7933479	1975	1975	1975	1975	0
668	20250114	095500	7933479	1975	1975	1975	1975	0
669	20250114	095400	7933479	1975	1975	1975	1975	969
670	20250114	095300	6019704	1984	1980	1984	1980	2
671	20250114	095200	6015740	1975	1975	1975	1975	41
672	20250114	095100	5934765	1971	1971	1971	1971	0
673	20250114	095000	5934765	1971	1971	1971	1971	0
674	20250114	094900	5934765	1971	1971	1971	1971	0
675	20250114	094800	5934765	1971	1971	1971	1971	151
676	20250114	094700	5637144	1971	1971	1971	1971	0
677	20250114	094600	5637144	1971	1971	1971	1971	507
678	20250114	094500	4637847	1971	1971	1971	1971	510
679	20250114	094400	3632637	1971	1971	1971	1971	66
680	20250114	094300	3502551	1971	1971	1971	1971	13
681	20250114	094200	3476928	1971	1971	1971	1971	14
682	20250114	094100	3449334	1971	1971	1971	1971	2
683	20250114	094000	3445392	1971	1971	1971	1971	0
684	20250114	093900	3445392	1971	1971	1971	1971	10
685	20250114	093800	3425682	1971	1971	1971	1971	2
686	20250114	093700	3421740	1971	1971	1971	1971	0
687	20250114	093600	3421740	1971	1971	1971	1971	0
688	20250114	093500	3421740	1971	1971	1971	1971	0
689	20250114	093400	3421740	1971	1971	1971	1971	0
690	20250114	093300	3421740	1971	1971	1971	1971	0
691	20250114	093200	3421740	1971	1971	1971	1971	0
692	20250114	093100	3421740	1971	1970	1971	1969	24
693	20250114	093000	3374460	1970	1970	1970	1970	1
694	20250114	092900	3372490	1969	1969	1969	1969	0
695	20250114	092800	3372490	1969	1969	1969	1969	8
696	20250114	092700	3356738	1968	1968	1968	1968	33
697	20250114	092600	3291794	1968	1968	1968	1968	0
698	20250114	092500	3291794	1968	1968	1968	1968	102
699	20250114	092400	3091058	1968	1968	1968	1968	0
700	20250114	092300	3091058	1968	1968	1968	1968	0
701	20250114	092200	3091058	1968	1971	1971	1968	490
702	20250114	092100	2125578	1978	1978	1978	1978	0
703	20250114	092000	2125578	1978	1976	1978	1976	6
704	20250114	091900	2113720	1981	1981	1981	1981	0
705	20250114	091800	2113720	1981	1981	1981	1981	0
706	20250114	091700	2113720	1981	1981	1981	1981	1
707	20250114	091600	2111739	1971	1971	1971	1971	100
708	20250114	091500	1914639	1971	1971	1971	1971	0
709	20250114	091400	1914639	1971	1971	1971	1971	0
710	20250114	091300	1914639	1971	1971	1972	1971	495
711	20250114	091200	938834	1987	1987	1987	1987	0
712	20250114	091100	938834	1987	1987	1987	1987	1
713	20250114	091000	936847	1971	1971	1971	1971	0
714	20250114	090900	936847	1971	1971	1971	1971	1
715	20250114	090800	934876	1971	1971	1971	1971	36
716	20250114	090700	863920	1989	1987	1989	1987	100
717	20250114	090600	665071	1989	1989	1989	1989	0
718	20250114	090500	665071	1989	1989	1989	1989	2
719	20250114	090400	661093	1990	1990	1990	1990	1
720	20250114	090300	659103	1970	1970	1970	1970	17
721	20250114	090200	625613	1980	1980	1980	1980	71
722	20250114	090100	485033	1962	1970	1980	1962	152
723	20250114	090000	186249	1961	1960	1970	1960	92