KissMeData/267320/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210100	281271746	1960	1960	1960	1960	3814
3	20250116	210000	281271746	1960	1960	1960	1960	0
4	20250116	205900	281271746	1960	1960	1960	1960	0
5	20250116	205800	281271746	1960	1960	1960	1960	0
6	20250116	205700	281271746	1960	1960	1960	1960	0
7	20250116	205600	281271746	1960	1960	1960	1960	0
8	20250116	205500	281271746	1960	1960	1960	1960	0
9	20250116	205400	281271746	1960	1960	1960	1960	0
10	20250116	205300	281271746	1960	1960	1960	1960	0
11	20250116	205200	281271746	1960	1960	1960	1960	0
12	20250116	205100	281271746	1960	1960	1960	1960	0
13	20250116	205000	281271746	1960	1960	1960	1960	0
14	20250116	204900	281271746	1960	1960	1960	1960	0
15	20250116	204800	281271746	1960	1960	1960	1960	0
16	20250116	204700	281271746	1960	1960	1960	1960	0
17	20250116	204600	281271746	1960	1960	1960	1960	0
18	20250116	204500	281271746	1960	1960	1960	1960	0
19	20250116	204400	281271746	1960	1960	1960	1960	0
20	20250116	204300	281271746	1960	1960	1960	1960	0
21	20250116	204200	281271746	1960	1960	1960	1960	0
22	20250116	204100	281271746	1960	1960	1960	1960	0
23	20250116	204000	281271746	1960	1960	1960	1960	0
24	20250116	203900	281271746	1960	1960	1960	1960	0
25	20250116	203800	281271746	1960	1960	1960	1960	0
26	20250116	203700	281271746	1960	1960	1960	1960	0
27	20250116	203600	281271746	1960	1960	1960	1960	0
28	20250116	203500	281271746	1960	1960	1960	1960	0
29	20250116	203400	281271746	1960	1960	1960	1960	0
30	20250116	203300	281271746	1960	1960	1960	1960	0
31	20250116	203200	281271746	1960	1960	1960	1960	0
32	20250116	203100	281271746	1960	1960	1960	1960	3814
33	20250116	203000	281271746	1960	1960	1960	1960	0
34	20250116	202900	281271746	1960	1960	1960	1960	0
35	20250116	202800	281271746	1960	1960	1960	1960	0
36	20250116	202700	281271746	1960	1960	1960	1960	0
37	20250116	202600	281271746	1960	1960	1960	1960	0
38	20250116	202500	281271746	1960	1960	1960	1960	0
39	20250116	202400	281271746	1960	1960	1960	1960	0
40	20250116	202300	281271746	1960	1960	1960	1960	0
41	20250116	202200	281271746	1960	1960	1960	1960	0
42	20250116	202100	281271746	1960	1960	1960	1960	0
43	20250116	202000	281271746	1960	1960	1960	1960	0
44	20250116	201900	281271746	1960	1960	1960	1960	0
45	20250116	201800	281271746	1960	1960	1960	1960	0
46	20250116	201700	281271746	1960	1960	1960	1960	0
47	20250116	201600	281271746	1960	1960	1960	1960	0
48	20250116	201500	281271746	1960	1960	1960	1960	0
49	20250116	201400	281271746	1960	1960	1960	1960	0
50	20250116	201300	281271746	1960	1960	1960	1960	0
51	20250116	201200	281271746	1960	1960	1960	1960	0
52	20250116	201100	281271746	1960	1960	1960	1960	0
53	20250116	201000	281271746	1960	1960	1960	1960	0
54	20250116	200900	281271746	1960	1960	1960	1960	0
55	20250116	200800	281271746	1960	1960	1960	1960	0
56	20250116	200700	281271746	1960	1960	1960	1960	0
57	20250116	200600	281271746	1960	1960	1960	1960	0
58	20250116	200500	281271746	1960	1960	1960	1960	0
59	20250116	200400	281271746	1960	1960	1960	1960	0
60	20250116	200300	281271746	1960	1960	1960	1960	0
61	20250116	200200	281271746	1960	1960	1960	1960	0
62	20250116	200100	281271746	1960	1960	1960	1960	3814
63	20250116	200000	281271746	1960	1960	1960	1960	0
64	20250116	195900	281271746	1960	1960	1960	1960	0
65	20250116	195800	281271746	1960	1960	1960	1960	0
66	20250116	195700	281271746	1960	1960	1960	1960	0
67	20250116	195600	281271746	1960	1960	1960	1960	0
68	20250116	195500	281271746	1960	1960	1960	1960	0
69	20250116	195400	281271746	1960	1960	1960	1960	0
70	20250116	195300	281271746	1960	1960	1960	1960	0
71	20250116	195200	281271746	1960	1960	1960	1960	0
72	20250116	195100	281271746	1960	1960	1960	1960	0
73	20250116	195000	281271746	1960	1960	1960	1960	0
74	20250116	194900	281271746	1960	1960	1960	1960	0
75	20250116	194800	281271746	1960	1960	1960	1960	0
76	20250116	194700	281271746	1960	1960	1960	1960	0
77	20250116	194600	281271746	1960	1960	1960	1960	0
78	20250116	194500	281271746	1960	1960	1960	1960	0
79	20250116	194400	281271746	1960	1960	1960	1960	0
80	20250116	194300	281271746	1960	1960	1960	1960	0
81	20250116	194200	281271746	1960	1960	1960	1960	0
82	20250116	194100	281271746	1960	1960	1960	1960	0
83	20250116	194000	281271746	1960	1960	1960	1960	0
84	20250116	193900	281271746	1960	1960	1960	1960	0
85	20250116	193800	281271746	1960	1960	1960	1960	0
86	20250116	193700	281271746	1960	1960	1960	1960	0
87	20250116	193600	281271746	1960	1960	1960	1960	0
88	20250116	193500	281271746	1960	1960	1960	1960	0
89	20250116	193400	281271746	1960	1960	1960	1960	0
90	20250116	193300	281271746	1960	1960	1960	1960	0
91	20250116	193200	281271746	1960	1960	1960	1960	0
92	20250116	193100	281271746	1960	1960	1960	1960	3814
93	20250116	193000	281271746	1960	1960	1960	1960	0
94	20250116	192900	281271746	1960	1960	1960	1960	0
95	20250116	192800	281271746	1960	1960	1960	1960	0
96	20250116	192700	281271746	1960	1960	1960	1960	0
97	20250116	192600	281271746	1960	1960	1960	1960	0
98	20250116	192500	281271746	1960	1960	1960	1960	0
99	20250116	192400	281271746	1960	1960	1960	1960	0
100	20250116	192300	281271746	1960	1960	1960	1960	0
101	20250116	192200	281271746	1960	1960	1960	1960	0
102	20250116	192100	281271746	1960	1960	1960	1960	0
103	20250116	192000	281271746	1960	1960	1960	1960	0
104	20250116	191900	281271746	1960	1960	1960	1960	0
105	20250116	191800	281271746	1960	1960	1960	1960	0
106	20250116	191700	281271746	1960	1960	1960	1960	0
107	20250116	191600	281271746	1960	1960	1960	1960	0
108	20250116	191500	281271746	1960	1960	1960	1960	0
109	20250116	191400	281271746	1960	1960	1960	1960	0
110	20250116	191300	281271746	1960	1960	1960	1960	0
111	20250116	191200	281271746	1960	1960	1960	1960	0
112	20250116	191100	281271746	1960	1960	1960	1960	0
113	20250116	191000	281271746	1960	1960	1960	1960	0
114	20250116	190900	281271746	1960	1960	1960	1960	0
115	20250116	190800	281271746	1960	1960	1960	1960	0
116	20250116	190700	281271746	1960	1960	1960	1960	0
117	20250116	190600	281271746	1960	1960	1960	1960	0
118	20250116	190500	281271746	1960	1960	1960	1960	0
119	20250116	190400	281271746	1960	1960	1960	1960	0
120	20250116	190300	281271746	1960	1960	1960	1960	0
121	20250116	190200	281271746	1960	1960	1960	1960	0
122	20250116	190100	281271746	1960	1960	1960	1960	3814
123	20250116	190000	281271746	1960	1960	1960	1960	0
124	20250116	185900	281271746	1960	1960	1960	1960	0
125	20250116	185800	281271746	1960	1960	1960	1960	0
126	20250116	185700	281271746	1960	1960	1960	1960	0
127	20250116	185600	281271746	1960	1960	1960	1960	0
128	20250116	185500	281271746	1960	1960	1960	1960	0
129	20250116	185400	281271746	1960	1960	1960	1960	0
130	20250116	185300	281271746	1960	1960	1960	1960	0
131	20250116	185200	281271746	1960	1960	1960	1960	0
132	20250116	185100	281271746	1960	1960	1960	1960	0
133	20250116	185000	281271746	1960	1960	1960	1960	0
134	20250116	184900	281271746	1960	1960	1960	1960	0
135	20250116	184800	281271746	1960	1960	1960	1960	0
136	20250116	184700	281271746	1960	1960	1960	1960	0
137	20250116	184600	281271746	1960	1960	1960	1960	0
138	20250116	184500	281271746	1960	1960	1960	1960	0
139	20250116	184400	281271746	1960	1960	1960	1960	0
140	20250116	184300	281271746	1960	1960	1960	1960	0
141	20250116	184200	281271746	1960	1960	1960	1960	0
142	20250116	184100	281271746	1960	1960	1960	1960	0
143	20250116	184000	281271746	1960	1960	1960	1960	0
144	20250116	183900	281271746	1960	1960	1960	1960	0
145	20250116	183800	281271746	1960	1960	1960	1960	0
146	20250116	183700	281271746	1960	1960	1960	1960	0
147	20250116	183600	281271746	1960	1960	1960	1960	0
148	20250116	183500	281271746	1960	1960	1960	1960	0
149	20250116	183400	281271746	1960	1960	1960	1960	0
150	20250116	183300	281271746	1960	1960	1960	1960	0
151	20250116	183200	281271746	1960	1960	1960	1960	0
152	20250116	183100	281271746	1960	1960	1960	1960	3814
153	20250116	183000	281271746	1960	1960	1960	1960	0
154	20250116	182900	281271746	1960	1960	1960	1960	0
155	20250116	182800	281271746	1960	1960	1960	1960	0
156	20250116	182700	281271746	1960	1960	1960	1960	0
157	20250116	182600	281271746	1960	1960	1960	1960	0
158	20250116	182500	281271746	1960	1960	1960	1960	0
159	20250116	182400	281271746	1960	1960	1960	1960	0
160	20250116	182300	281271746	1960	1960	1960	1960	0
161	20250116	182200	281271746	1960	1960	1960	1960	0
162	20250116	182100	281271746	1960	1960	1960	1960	0
163	20250116	182000	281271746	1960	1960	1960	1960	0
164	20250116	181900	281271746	1960	1960	1960	1960	0
165	20250116	181800	281271746	1960	1960	1960	1960	0
166	20250116	181700	281271746	1960	1960	1960	1960	0
167	20250116	181600	281271746	1960	1960	1960	1960	0
168	20250116	181500	281271746	1960	1960	1960	1960	0
169	20250116	181400	281271746	1960	1960	1960	1960	0
170	20250116	181300	281271746	1960	1960	1960	1960	0
171	20250116	181200	281271746	1960	1960	1960	1960	0
172	20250116	181100	281271746	1960	1960	1960	1960	0
173	20250116	181000	281271746	1960	1960	1960	1960	0
174	20250116	180900	281271746	1960	1960	1960	1960	0
175	20250116	180800	281271746	1960	1960	1960	1960	0
176	20250116	180700	281271746	1960	1960	1960	1960	0
177	20250116	180600	281271746	1960	1960	1960	1960	0
178	20250116	180500	281271746	1960	1960	1960	1960	0
179	20250116	180400	281271746	1960	1960	1960	1960	0
180	20250116	180300	281271746	1960	1960	1960	1960	0
181	20250116	180200	281271746	1960	1960	1960	1960	0
182	20250116	180100	281271746	1960	1960	1960	1960	3814
183	20250116	180000	281271746	1960	1960	1960	1960	0
184	20250116	175900	281271746	1960	1960	1960	1960	0
185	20250116	175800	281271746	1960	1960	1960	1960	0
186	20250116	175700	281271746	1960	1960	1960	1960	0
187	20250116	175600	281271746	1960	1960	1960	1960	0
188	20250116	175500	281271746	1960	1960	1960	1960	0
189	20250116	175400	281271746	1960	1960	1960	1960	0
190	20250116	175300	281271746	1960	1960	1960	1960	0
191	20250116	175200	281271746	1960	1960	1960	1960	0
192	20250116	175100	281271746	1960	1960	1960	1960	0
193	20250116	175000	281271746	1960	1960	1960	1960	0
194	20250116	174900	281271746	1960	1960	1960	1960	0
195	20250116	174800	281271746	1960	1960	1960	1960	0
196	20250116	174700	281271746	1960	1960	1960	1960	0
197	20250116	174600	281271746	1960	1960	1960	1960	0
198	20250116	174500	281271746	1960	1960	1960	1960	0
199	20250116	174400	281271746	1960	1960	1960	1960	0
200	20250116	174300	281271746	1960	1960	1960	1960	0
201	20250116	174200	281271746	1960	1960	1960	1960	0
202	20250116	174100	281271746	1960	1960	1960	1960	0
203	20250116	174000	281271746	1960	1960	1960	1960	0
204	20250116	173900	281271746	1960	1960	1960	1960	0
205	20250116	173800	281271746	1960	1960	1960	1960	0
206	20250116	173700	281271746	1960	1960	1960	1960	0
207	20250116	173600	281271746	1960	1960	1960	1960	0
208	20250116	173500	281271746	1960	1960	1960	1960	0
209	20250116	173400	281271746	1960	1960	1960	1960	0
210	20250116	173300	281271746	1960	1960	1960	1960	0
211	20250116	173200	281271746	1960	1960	1960	1960	0
212	20250116	173100	281271746	1960	1960	1960	1960	3814
213	20250116	173000	281271746	1960	1960	1960	1960	0
214	20250116	172900	281271746	1960	1960	1960	1960	0
215	20250116	172800	281271746	1960	1960	1960	1960	0
216	20250116	172700	281271746	1960	1960	1960	1960	0
217	20250116	172600	281271746	1960	1960	1960	1960	0
218	20250116	172500	281271746	1960	1960	1960	1960	0
219	20250116	172400	281271746	1960	1960	1960	1960	0
220	20250116	172300	281271746	1960	1960	1960	1960	0
221	20250116	172200	281271746	1960	1960	1960	1960	0
222	20250116	172100	281271746	1960	1960	1960	1960	0
223	20250116	172000	281271746	1960	1960	1960	1960	0
224	20250116	171900	281271746	1960	1960	1960	1960	0
225	20250116	171800	281271746	1960	1960	1960	1960	0
226	20250116	171700	281271746	1960	1960	1960	1960	0
227	20250116	171600	281271746	1960	1960	1960	1960	0
228	20250116	171500	281271746	1960	1960	1960	1960	0
229	20250116	171400	281271746	1960	1960	1960	1960	0
230	20250116	171300	281271746	1960	1960	1960	1960	0
231	20250116	171200	281271746	1960	1960	1960	1960	0
232	20250116	171100	281271746	1960	1960	1960	1960	0
233	20250116	171000	281271746	1960	1960	1960	1960	0
234	20250116	170900	281271746	1960	1960	1960	1960	0
235	20250116	170800	281271746	1960	1960	1960	1960	0
236	20250116	170700	281271746	1960	1960	1960	1960	0
237	20250116	170600	281271746	1960	1960	1960	1960	0
238	20250116	170500	281271746	1960	1960	1960	1960	0
239	20250116	170400	281271746	1960	1960	1960	1960	0
240	20250116	170300	281271746	1960	1960	1960	1960	0
241	20250116	170200	281271746	1960	1960	1960	1960	0
242	20250116	170100	281271746	1960	1960	1960	1960	3814
243	20250116	170000	281271746	1960	1960	1960	1960	0
244	20250116	165900	281271746	1960	1960	1960	1960	0
245	20250116	165800	281271746	1960	1960	1960	1960	0
246	20250116	165700	281271746	1960	1960	1960	1960	0
247	20250116	165600	281271746	1960	1960	1960	1960	0
248	20250116	165500	281271746	1960	1960	1960	1960	0
249	20250116	165400	281271746	1960	1960	1960	1960	0
250	20250116	165300	281271746	1960	1960	1960	1960	0
251	20250116	165200	281271746	1960	1960	1960	1960	0
252	20250116	165100	281271746	1960	1960	1960	1960	0
253	20250116	165000	281271746	1960	1960	1960	1960	0
254	20250116	164900	281271746	1960	1960	1960	1960	0
255	20250116	164800	281271746	1960	1960	1960	1960	0
256	20250116	164700	281271746	1960	1960	1960	1960	0
257	20250116	164600	281271746	1960	1960	1960	1960	0
258	20250116	164500	281271746	1960	1960	1960	1960	0
259	20250116	164400	281271746	1960	1960	1960	1960	0
260	20250116	164300	281271746	1960	1960	1960	1960	0
261	20250116	164200	281271746	1960	1960	1960	1960	0
262	20250116	164100	281271746	1960	1960	1960	1960	0
263	20250116	164000	281271746	1960	1960	1960	1960	0
264	20250116	163900	281271746	1960	1960	1960	1960	0
265	20250116	163800	281271746	1960	1960	1960	1960	0
266	20250116	163700	281271746	1960	1960	1960	1960	0
267	20250116	163600	281271746	1960	1960	1960	1960	0
268	20250116	163500	281271746	1960	1960	1960	1960	0
269	20250116	163400	281271746	1960	1960	1960	1960	0
270	20250116	163300	281271746	1960	1960	1960	1960	0
271	20250116	163200	281271746	1960	1960	1960	1960	0
272	20250116	163100	281271746	1960	1960	1960	1960	3814
273	20250116	163000	281271746	1960	1960	1960	1960	0
274	20250116	162900	281271746	1960	1960	1960	1960	0
275	20250116	162800	281271746	1960	1960	1960	1960	0
276	20250116	162700	281271746	1960	1960	1960	1960	0
277	20250116	162600	281271746	1960	1960	1960	1960	0
278	20250116	162500	281271746	1960	1960	1960	1960	0
279	20250116	162400	281271746	1960	1960	1960	1960	0
280	20250116	162300	281271746	1960	1960	1960	1960	0
281	20250116	162200	281271746	1960	1960	1960	1960	0
282	20250116	162100	281271746	1960	1960	1960	1960	0
283	20250116	162000	281271746	1960	1960	1960	1960	0
284	20250116	161900	281271746	1960	1960	1960	1960	0
285	20250116	161800	281271746	1960	1960	1960	1960	0
286	20250116	161700	281271746	1960	1960	1960	1960	0
287	20250116	161600	281271746	1960	1960	1960	1960	0
288	20250116	161500	281271746	1960	1960	1960	1960	0
289	20250116	161400	281271746	1960	1960	1960	1960	0
290	20250116	161300	281271746	1960	1960	1960	1960	0
291	20250116	161200	281271746	1960	1960	1960	1960	0
292	20250116	161100	281271746	1960	1960	1960	1960	0
293	20250116	161000	281271746	1960	1960	1960	1960	0
294	20250116	160900	281271746	1960	1960	1960	1960	0
295	20250116	160800	281271746	1960	1960	1960	1960	0
296	20250116	160700	281271746	1960	1960	1960	1960	0
297	20250116	160600	281271746	1960	1960	1960	1960	0
298	20250116	160500	281271746	1960	1960	1960	1960	0
299	20250116	160400	281271746	1960	1960	1960	1960	0
300	20250116	160300	281271746	1960	1960	1960	1960	0
301	20250116	160200	281271746	1960	1960	1960	1960	0
302	20250116	160100	281271746	1960	1960	1960	1960	3814
303	20250116	160000	281271746	1960	1960	1960	1960	0
304	20250116	155900	281271746	1960	1960	1960	1960	0
305	20250116	155800	281271746	1960	1960	1960	1960	0
306	20250116	155700	281271746	1960	1960	1960	1960	0
307	20250116	155600	281271746	1960	1960	1960	1960	0
308	20250116	155500	281271746	1960	1960	1960	1960	0
309	20250116	155400	281271746	1960	1960	1960	1960	0
310	20250116	155300	281271746	1960	1960	1960	1960	0
311	20250116	155200	281271746	1960	1960	1960	1960	0
312	20250116	155100	281271746	1960	1960	1960	1960	0
313	20250116	155000	281271746	1960	1960	1960	1960	0
314	20250116	154900	281271746	1960	1960	1960	1960	0
315	20250116	154800	281271746	1960	1960	1960	1960	0
316	20250116	154700	281271746	1960	1960	1960	1960	0
317	20250116	154600	281271746	1960	1960	1960	1960	0
318	20250116	154500	281271746	1960	1960	1960	1960	0
319	20250116	154400	281271746	1960	1960	1960	1960	0
320	20250116	154300	281271746	1960	1960	1960	1960	0
321	20250116	154200	281271746	1960	1960	1960	1960	0
322	20250116	154100	281271746	1960	1960	1960	1960	0
323	20250116	154000	281271746	1960	1960	1960	1960	0
324	20250116	153900	281271746	1960	1960	1960	1960	0
325	20250116	153800	281271746	1960	1960	1960	1960	0
326	20250116	153700	281271746	1960	1960	1960	1960	0
327	20250116	153600	281271746	1960	1960	1960	1960	0
328	20250116	153500	281271746	1960	1960	1960	1960	0
329	20250116	153400	281271746	1960	1960	1960	1960	0
330	20250116	153300	281271746	1960	1960	1960	1960	0
331	20250116	153200	281271746	1960	1960	1960	1960	0
332	20250116	153100	281271746	1960	1960	1960	1960	3814
333	20250116	153000	281271746	1960	1960	1960	1960	3814
334	20250116	152900	273796306	1969	1969	1969	1969	0
335	20250116	152800	273796306	1969	1969	1969	1969	0
336	20250116	152700	273796306	1969	1969	1969	1969	0
337	20250116	152600	273796306	1969	1969	1969	1969	0
338	20250116	152500	273796306	1969	1969	1969	1969	0
339	20250116	152400	273796306	1969	1969	1969	1969	0
340	20250116	152300	273796306	1969	1969	1969	1969	0
341	20250116	152200	273796306	1969	1969	1969	1969	0
342	20250116	152100	273796306	1969	1969	1969	1969	0
343	20250116	152000	273796306	1969	1969	1969	1969	0
344	20250116	151900	273796306	1969	1969	1969	1969	0
345	20250116	151800	273796306	1969	1969	1969	1969	0
346	20250116	151700	273796306	1969	1969	1969	1963	102
347	20250116	151600	273596068	1969	1969	1969	1969	0
348	20250116	151500	273596068	1969	1963	1969	1963	151
349	20250116	151400	273299649	1969	1969	1969	1969	0
350	20250116	151300	273299649	1969	1969	1969	1969	0
351	20250116	151200	273299649	1969	1969	1969	1968	7
352	20250116	151100	273285871	1969	1969	1969	1969	5
353	20250116	151000	273276026	1969	1966	1969	1966	131
354	20250116	150900	273018340	1966	1964	1966	1962	410
355	20250116	150800	272213708	1966	1966	1966	1965	63
356	20250116	150700	272089901	1966	1966	1966	1966	10
357	20250116	150600	272070241	1966	1966	1966	1966	11
358	20250116	150500	272048615	1966	1966	1966	1966	10
359	20250116	150400	272028955	1967	1967	1967	1967	0
360	20250116	150300	272028955	1967	1964	1967	1963	593
361	20250116	150200	270864537	1967	1967	1967	1967	0
362	20250116	150100	270864537	1967	1964	1967	1964	456
363	20250116	150000	269968860	1967	1967	1967	1967	0
364	20250116	145900	269968860	1967	1967	1967	1967	0
365	20250116	145800	269968860	1967	1967	1967	1967	0
366	20250116	145700	269968860	1967	1965	1967	1965	252
367	20250116	145600	269473678	1966	1965	1966	1964	497
368	20250116	145500	268497325	1966	1966	1966	1966	13
369	20250116	145400	268471767	1967	1966	1967	1966	449
370	20250116	145300	267589032	1967	1968	1968	1967	869
371	20250116	145200	265879563	1969	1968	1969	1968	12
372	20250116	145100	265855946	1969	1968	1969	1968	6
373	20250116	145000	265844137	1969	1970	1970	1968	97
374	20250116	144900	265653162	1969	1969	1969	1969	24
375	20250116	144800	265605906	1970	1970	1970	1970	1
376	20250116	144700	265603936	1968	1968	1968	1968	11
377	20250116	144600	265582288	1970	1970	1970	1969	7
378	20250116	144500	265568503	1970	1970	1970	1970	0
379	20250116	144400	265568503	1970	1968	1970	1968	270
380	20250116	144300	265036609	1970	1970	1970	1970	0
381	20250116	144200	265036609	1970	1970	1970	1970	0
382	20250116	144100	265036609	1970	1970	1970	1970	0
383	20250116	144000	265036609	1970	1970	1970	1970	0
384	20250116	143900	265036609	1970	1970	1970	1970	1
385	20250116	143800	265034639	1966	1966	1966	1966	0
386	20250116	143700	265034639	1966	1966	1966	1966	4
387	20250116	143600	265026775	1971	1971	1971	1971	0
388	20250116	143500	265026775	1971	1971	1971	1971	1
389	20250116	143400	265024804	1967	1967	1967	1967	0
390	20250116	143300	265024804	1967	1967	1967	1967	0
391	20250116	143200	265024804	1967	1968	1968	1967	73
392	20250116	143100	264881160	1968	1971	1971	1968	2
393	20250116	143000	264877221	1971	1971	1971	1971	0
394	20250116	142900	264877221	1971	1971	1971	1971	0
395	20250116	142800	264877221	1971	1971	1971	1971	0
396	20250116	142700	264877221	1971	1971	1971	1971	0
397	20250116	142600	264877221	1971	1971	1971	1971	0
398	20250116	142500	264877221	1971	1971	1971	1971	1
399	20250116	142400	264875250	1966	1966	1966	1966	0
400	20250116	142300	264875250	1966	1966	1966	1966	1061
401	20250116	142200	262789324	1972	1972	1972	1972	1
402	20250116	142100	262787352	1967	1967	1967	1967	609
403	20250116	142000	261589449	1972	1972	1972	1968	2456
404	20250116	141900	256748201	1972	1972	1972	1972	0
405	20250116	141800	256748201	1972	1969	1972	1968	285
406	20250116	141700	256187035	1973	1973	1973	1973	0
407	20250116	141600	256187035	1973	1973	1973	1973	0
408	20250116	141500	256187035	1973	1973	1973	1973	1
409	20250116	141400	256185062	1969	1969	1969	1969	0
410	20250116	141300	256185062	1969	1969	1969	1969	1
411	20250116	141200	256183093	1970	1970	1970	1970	0
412	20250116	141100	256183093	1970	1971	1971	1970	16
413	20250116	141000	256151568	1971	1971	1971	1971	0
414	20250116	140900	256151568	1971	1971	1971	1971	0
415	20250116	140800	256151568	1971	1971	1971	1971	0
416	20250116	140700	256151568	1971	1971	1971	1971	0
417	20250116	140600	256151568	1971	1971	1971	1971	137
418	20250116	140500	255881541	1973	1973	1973	1973	0
419	20250116	140400	255881541	1973	1973	1973	1973	1
420	20250116	140300	255879568	1971	1971	1971	1971	0
421	20250116	140200	255879568	1971	1971	1971	1971	0
422	20250116	140100	255879568	1971	1972	1973	1971	312
423	20250116	140000	255264303	1973	1973	1973	1973	4
424	20250116	135900	255256411	1972	1972	1972	1972	0
425	20250116	135800	255256411	1972	1972	1972	1972	0
426	20250116	135700	255256411	1972	1972	1972	1972	4782
427	20250116	135600	245826307	1972	1972	1972	1972	0
428	20250116	135500	245826307	1972	1972	1972	1972	5
429	20250116	135400	245816447	1972	1972	1972	1972	0
430	20250116	135300	245816447	1972	1972	1972	1972	10
431	20250116	135200	245796727	1973	1973	1973	1973	0
432	20250116	135100	245796727	1973	1968	1973	1968	21
433	20250116	135000	245755394	1975	1975	1975	1975	0
434	20250116	134900	245755394	1975	1975	1975	1975	0
435	20250116	134800	245755394	1975	1975	1975	1975	0
436	20250116	134700	245755394	1975	1975	1975	1975	0
437	20250116	134600	245755394	1975	1975	1975	1975	0
438	20250116	134500	245755394	1975	1975	1975	1975	0
439	20250116	134400	245755394	1975	1975	1975	1975	0
440	20250116	134300	245755394	1975	1975	1975	1975	0
441	20250116	134200	245755394	1975	1975	1975	1975	20
442	20250116	134100	245715894	1975	1975	1975	1975	157
443	20250116	134000	245405819	1978	1978	1978	1978	0
444	20250116	133900	245405819	1978	1978	1978	1978	0
445	20250116	133800	245405819	1978	1978	1978	1978	1
446	20250116	133700	245403841	1979	1979	1979	1979	0
447	20250116	133600	245403841	1979	1979	1979	1979	0
448	20250116	133500	245403841	1979	1979	1979	1979	0
449	20250116	133400	245403841	1979	1979	1979	1979	2
450	20250116	133300	245399883	1968	1968	1968	1968	89
451	20250116	133200	245224731	1967	1967	1968	1967	294
452	20250116	133100	244646169	1967	1967	1967	1967	0
453	20250116	133000	244646169	1967	1967	1967	1967	0
454	20250116	132900	244646169	1967	1967	1967	1967	12
455	20250116	132800	244622565	1967	1966	1967	1966	345
456	20250116	132700	243944294	1966	1966	1966	1966	73
457	20250116	132600	243800776	1966	1966	1966	1966	0
458	20250116	132500	243800776	1966	1966	1966	1966	0
459	20250116	132400	243800776	1966	1966	1966	1966	10
460	20250116	132300	243781116	1966	1966	1966	1966	0
461	20250116	132200	243781116	1966	1965	1966	1965	46
462	20250116	132100	243690720	1966	1966	1966	1966	0
463	20250116	132000	243690720	1966	1966	1966	1966	0
464	20250116	131900	243690720	1966	1966	1966	1966	7
465	20250116	131800	243676958	1966	1966	1966	1966	50
466	20250116	131700	243578658	1966	1966	1966	1966	0
467	20250116	131600	243578658	1966	1966	1966	1966	0
468	20250116	131500	243578658	1966	1967	1967	1966	11
469	20250116	131400	243557031	1967	1967	1967	1967	2
470	20250116	131300	243553097	1967	1967	1967	1967	0
471	20250116	131200	243553097	1967	1967	1967	1967	0
472	20250116	131100	243553097	1967	1961	1967	1960	3401
473	20250116	131000	236886746	1960	1966	1966	1960	907
474	20250116	130900	235107108	1967	1967	1967	1967	26
475	20250116	130800	235055966	1967	1967	1967	1967	0
476	20250116	130700	235055966	1967	1966	1967	1966	3
477	20250116	130600	235050067	1967	1967	1967	1967	0
478	20250116	130500	235050067	1967	1966	1967	1966	532
479	20250116	130400	234004154	1968	1968	1968	1968	0
480	20250116	130300	234004154	1968	1968	1968	1968	0
481	20250116	130200	234004154	1968	1968	1968	1968	0
482	20250116	130100	234004154	1968	1968	1968	1966	13
483	20250116	130000	233978574	1968	1967	1968	1967	504
484	20250116	125900	232987205	1968	1968	1968	1967	33
485	20250116	125800	232922263	1968	1968	1968	1968	101
486	20250116	125700	232723495	1968	1968	1968	1968	3
487	20250116	125600	232717591	1968	1965	1968	1965	22
488	20250116	125500	232674358	1965	1962	1965	1962	311
489	20250116	125400	232063273	1965	1961	1965	1961	32
490	20250116	125300	232000463	1965	1964	1965	1960	1360
491	20250116	125200	229334427	1964	1959	1964	1950	815
492	20250116	125100	227737978	1959	1947	1959	1947	1135
493	20250116	125000	225527405	1947	1949	1949	1943	1700
494	20250116	124900	222217719	1950	1949	1950	1947	383
495	20250116	124800	221471194	1949	1949	1949	1949	100
496	20250116	124700	221276294	1949	1949	1949	1942	2100
497	20250116	124600	217193790	1949	1945	1949	1945	376
498	20250116	124500	216461946	1945	1939	1946	1932	818
499	20250116	124400	214875590	1939	1930	1939	1928	5378
500	20250116	124300	204492688	1850	1850	1850	1850	0
501	20250116	124200	204492688	1850	1968	1968	1850	16450
502	20250116	124100	173051079	1968	1968	1968	1968	10
503	20250116	124000	173031399	1968	1968	1968	1968	0
504	20250116	123900	173031399	1968	1968	1968	1968	51
505	20250116	123800	172931031	1968	1968	1968	1968	10
506	20250116	123700	172911351	1968	1968	1968	1968	0
507	20250116	123600	172911351	1968	1968	1968	1968	0
508	20250116	123500	172911351	1968	1968	1968	1968	5
509	20250116	123400	172901511	1968	1968	1968	1968	0
510	20250116	123300	172901511	1968	1968	1968	1968	0
511	20250116	123200	172901511	1968	1968	1968	1968	0
512	20250116	123100	172901511	1968	1968	1968	1968	0
513	20250116	123000	172901511	1968	1967	1968	1965	18
514	20250116	122900	172866093	1968	1965	1968	1965	5
515	20250116	122800	172856265	1968	1968	1968	1965	97
516	20250116	122700	172665654	1965	1967	1967	1965	1488
517	20250116	122600	169741078	1968	1968	1968	1968	4
518	20250116	122500	169733206	1968	1968	1968	1968	0
519	20250116	122400	169733206	1968	1968	1968	1968	111
520	20250116	122300	169514758	1968	1974	1974	1968	1003
521	20250116	122200	167539924	1971	1972	1972	1971	250
522	20250116	122100	167047148	1975	1975	1975	1975	0
523	20250116	122000	167047148	1975	1975	1975	1975	0
524	20250116	121900	167047148	1975	1975	1975	1975	0
525	20250116	121800	167047148	1975	1975	1975	1975	0
526	20250116	121700	167047148	1975	1975	1975	1975	0
527	20250116	121600	167047148	1975	1975	1975	1975	0
528	20250116	121500	167047148	1975	1971	1975	1971	32
529	20250116	121400	166984072	1975	1975	1975	1975	0
530	20250116	121300	166984072	1975	1975	1975	1975	0
531	20250116	121200	166984072	1975	1975	1975	1975	0
532	20250116	121100	166984072	1975	1975	1975	1975	0
533	20250116	121000	166984072	1975	1974	1975	1974	267
534	20250116	120900	166456996	1974	1974	1974	1974	0
535	20250116	120800	166456996	1974	1974	1974	1974	0
536	20250116	120700	166456996	1974	1974	1974	1974	0
537	20250116	120600	166456996	1974	1974	1974	1974	0
538	20250116	120500	166456996	1974	1973	1974	1970	101
539	20250116	120400	166257997	1974	1974	1974	1974	0
540	20250116	120300	166257997	1974	1974	1974	1974	0
541	20250116	120200	166257997	1974	1974	1974	1974	1
542	20250116	120100	166256023	1970	1970	1970	1970	3
543	20250116	120000	166250113	1975	1975	1975	1975	0
544	20250116	115900	166250113	1975	1975	1975	1975	0
545	20250116	115800	166250113	1975	1975	1975	1975	0
546	20250116	115700	166250113	1975	1975	1975	1975	0
547	20250116	115600	166250113	1975	1975	1975	1975	50
548	20250116	115500	166151363	1975	1975	1975	1975	2
549	20250116	115400	166147413	1975	1975	1975	1975	8
550	20250116	115300	166131613	1975	1975	1975	1975	52
551	20250116	115200	166028913	1981	1981	1981	1981	0
552	20250116	115100	166028913	1981	1981	1981	1981	0
553	20250116	115000	166028913	1981	1981	1981	1981	60
554	20250116	114900	165910053	1981	1981	1981	1981	0
555	20250116	114800	165910053	1981	1981	1981	1981	20
556	20250116	114700	165870433	1981	1981	1981	1981	10
557	20250116	114600	165850623	1981	1981	1981	1981	0
558	20250116	114500	165850623	1981	1981	1981	1981	0
559	20250116	114400	165850623	1981	1981	1981	1981	0
560	20250116	114300	165850623	1981	1981	1981	1981	0
561	20250116	114200	165850623	1981	1981	1981	1981	50
562	20250116	114100	165751573	1981	1981	1981	1981	0
563	20250116	114000	165751573	1981	1981	1981	1981	20
564	20250116	113900	165711953	1981	1981	1981	1981	0
565	20250116	113800	165711953	1981	1981	1981	1981	0
566	20250116	113700	165711953	1981	1980	1981	1980	6
567	20250116	113600	165700072	1981	1981	1981	1981	0
568	20250116	113500	165700072	1981	1981	1981	1981	20
569	20250116	113400	165660452	1981	1981	1981	1981	0
570	20250116	113300	165660452	1981	1981	1981	1981	0
571	20250116	113200	165660452	1981	1981	1981	1981	0
572	20250116	113100	165660452	1981	1980	1981	1968	5041
573	20250116	113000	155691271	1980	1980	1980	1980	0
574	20250116	112900	155691271	1980	1980	1980	1980	0
575	20250116	112800	155691271	1980	1980	1980	1980	0
576	20250116	112700	155691271	1980	1980	1980	1980	5
577	20250116	112600	155681371	1980	1980	1980	1980	0
578	20250116	112500	155681371	1980	1980	1980	1980	0
579	20250116	112400	155681371	1980	1980	1980	1980	0
580	20250116	112300	155681371	1980	1980	1980	1980	0
581	20250116	112200	155681371	1980	1980	1980	1980	0
582	20250116	112100	155681371	1980	1970	1980	1965	10114
583	20250116	112000	135794103	1970	1972	1972	1969	2507
584	20250116	111900	130855098	1980	1980	1980	1980	0
585	20250116	111800	130855098	1980	1980	1980	1980	100
586	20250116	111700	130657098	1980	1980	1980	1980	0
587	20250116	111600	130657098	1980	1971	1980	1971	3
588	20250116	111500	130651176	1980	1972	1980	1972	25
589	20250116	111400	130601868	1980	1980	1980	1980	0
590	20250116	111300	130601868	1980	1980	1980	1980	0
591	20250116	111200	130601868	1980	1980	1980	1980	0
592	20250116	111100	130601868	1980	1980	1980	1980	0
593	20250116	111000	130601868	1980	1973	1980	1973	32
594	20250116	110900	130538725	1981	1981	1981	1981	0
595	20250116	110800	130538725	1981	1981	1981	1981	0
596	20250116	110700	130538725	1981	1981	1981	1981	0
597	20250116	110600	130538725	1981	1981	1981	1981	0
598	20250116	110500	130538725	1981	1974	1981	1969	5329
599	20250116	110400	120038160	1972	1975	1975	1972	291
600	20250116	110300	119463944	1975	1975	1975	1975	0
601	20250116	110200	119463944	1975	1973	1975	1973	2
602	20250116	110100	119459996	1980	1980	1980	1980	0
603	20250116	110000	119459996	1980	1980	1980	1980	0
604	20250116	105900	119459996	1980	1980	1980	1980	0
605	20250116	105800	119459996	1980	1980	1980	1980	0
606	20250116	105700	119459996	1980	1974	1980	1974	80
607	20250116	105600	119302070	1980	1980	1980	1980	0
608	20250116	105500	119302070	1980	1980	1980	1980	0
609	20250116	105400	119302070	1980	1980	1980	1980	1
610	20250116	105300	119300090	1981	1981	1981	1981	0
611	20250116	105200	119300090	1981	1975	1981	1975	394
612	20250116	105100	118520116	1981	1981	1981	1981	124
613	20250116	105000	118274472	1981	1981	1981	1981	1
614	20250116	104900	118272491	1975	1975	1975	1975	387
615	20250116	104800	117508166	1975	1975	1975	1975	0
616	20250116	104700	117508166	1975	1974	1975	1973	480
617	20250116	104600	116560654	1975	1975	1975	1975	5
618	20250116	104500	116550779	1974	1974	1974	1974	0
619	20250116	104400	116550779	1974	1974	1974	1974	0
620	20250116	104300	116550779	1974	1974	1974	1974	0
621	20250116	104200	116550779	1974	1975	1975	1974	1266
622	20250116	104100	114051042	1976	1976	1976	1976	0
623	20250116	104000	114051042	1976	1977	1977	1976	1128
624	20250116	103900	111821463	1978	1982	1982	1978	4740
625	20250116	103800	102437436	1983	1983	1983	1983	8
626	20250116	103700	102421572	1983	1983	1983	1983	0
627	20250116	103600	102421572	1983	1983	1983	1983	0
628	20250116	103500	102421572	1983	1983	1983	1983	0
629	20250116	103400	102421572	1983	1983	1983	1983	0
630	20250116	103300	102421572	1983	1983	1983	1983	0
631	20250116	103200	102421572	1983	1983	1983	1983	0
632	20250116	103100	102421572	1983	1984	1984	1983	18
633	20250116	103000	102385870	1984	1984	1984	1984	0
634	20250116	102900	102385870	1984	1984	1984	1984	2
635	20250116	102800	102381902	1984	1984	1984	1984	0
636	20250116	102700	102381902	1984	1984	1984	1984	0
637	20250116	102600	102381902	1984	1984	1984	1984	48
638	20250116	102500	102286670	1985	1985	1985	1985	0
639	20250116	102400	102286670	1985	1985	1985	1985	0
640	20250116	102300	102286670	1985	1985	1985	1985	131
641	20250116	102200	102026635	1986	1986	1986	1986	0
642	20250116	102100	102026635	1986	1986	1986	1986	0
643	20250116	102000	102026635	1986	1986	1986	1986	0
644	20250116	101900	102026635	1986	1986	1986	1986	0
645	20250116	101800	102026635	1986	1986	1986	1986	1
646	20250116	101700	102024649	1986	1985	1986	1985	309
647	20250116	101600	101411279	1986	1986	1986	1986	0
648	20250116	101500	101411279	1986	1986	1986	1986	7
649	20250116	101400	101397377	1986	1986	1986	1986	10
650	20250116	101300	101377517	1986	1986	1986	1986	0
651	20250116	101200	101377517	1986	1986	1986	1986	48
652	20250116	101100	101282189	1986	1986	1986	1986	0
653	20250116	101000	101282189	1986	1986	1986	1986	0
654	20250116	100900	101282189	1986	1986	1986	1986	0
655	20250116	100800	101282189	1986	1985	1986	1985	18
656	20250116	100700	101246451	1986	1986	1986	1986	1
657	20250116	100600	101244465	1986	1986	1986	1986	140
658	20250116	100500	100966425	1987	1987	1991	1987	229
659	20250116	100400	100511398	1991	1991	1991	1991	0
660	20250116	100300	100511398	1991	1991	1991	1991	0
661	20250116	100200	100511398	1991	1991	1991	1991	0
662	20250116	100100	100511398	1991	1991	1991	1991	0
663	20250116	100000	100511398	1991	1987	1991	1987	15
664	20250116	095900	100481573	1988	1988	1988	1988	100
665	20250116	095800	100282773	1992	1992	1992	1992	1
666	20250116	095700	100280781	1990	1990	1990	1990	1
667	20250116	095600	100278791	1991	1991	1991	1991	2
668	20250116	095500	100274809	1991	1991	1991	1991	0
669	20250116	095400	100274809	1991	1991	1991	1991	0
670	20250116	095300	100274809	1991	1991	1991	1991	0
671	20250116	095200	100274809	1991	1991	1991	1991	0
672	20250116	095100	100274809	1991	1980	1991	1980	349
673	20250116	095000	99583778	1992	1979	1992	1979	221
674	20250116	094900	99146146	1992	1992	1992	1992	0
675	20250116	094800	99146146	1992	1993	1993	1979	10299
676	20250116	094700	78754014	1993	1993	1993	1993	0
677	20250116	094600	78754014	1993	1993	1993	1993	1
678	20250116	094500	78752021	1993	1993	1993	1982	961
679	20250116	094400	76847264	1994	1981	1994	1981	108
680	20250116	094300	76632026	1992	1987	1992	1987	404
681	20250116	094200	75827263	1987	1987	1987	1987	20
682	20250116	094100	75787523	1987	1985	1987	1985	7
683	20250116	094000	75773626	1987	1987	1987	1987	234
684	20250116	093900	75308668	1987	1987	1987	1987	10
685	20250116	093800	75288798	1987	1979	1987	1978	425
686	20250116	093700	74448036	1987	1979	1987	1979	274
687	20250116	093600	73905782	1987	1982	1987	1979	8408
688	20250116	093500	57257758	1987	1985	1987	1982	3149
689	20250116	093400	51011280	1986	1986	1986	1986	240
690	20250116	093300	50534640	1987	1987	1987	1987	0
691	20250116	093200	50534640	1987	1988	1988	1987	23
692	20250116	093100	50488917	1988	1988	1988	1988	2
693	20250116	093000	50484941	1990	1990	1990	1990	0
694	20250116	092900	50484941	1990	1990	1990	1989	1901
695	20250116	092800	46702131	1995	1995	1995	1995	3
696	20250116	092700	46696146	1996	1995	1996	1995	6
697	20250116	092600	46684174	1987	1995	1995	1987	10472
698	20250116	092500	25846201	1992	1995	1995	1992	46
699	20250116	092400	25754446	1996	1996	1996	1996	0
700	20250116	092300	25754446	1996	1996	1996	1996	0
701	20250116	092200	25754446	1996	1996	1996	1996	0
702	20250116	092100	25754446	1996	1996	1996	1996	100
703	20250116	092000	25554846	1990	1990	1990	1990	666
704	20250116	091900	24229506	1996	1996	1996	1996	19
705	20250116	091800	24191582	1996	1996	1996	1996	4
706	20250116	091700	24183598	1997	1996	1997	1996	120
707	20250116	091600	23943968	1996	1997	1997	1996	56
708	20250116	091500	23832146	1997	1997	1998	1997	821
709	20250116	091400	22192589	1997	1997	1997	1997	1
710	20250116	091300	22190592	1996	1996	1996	1996	1674
711	20250116	091200	18849288	1986	1996	1996	1986	89
712	20250116	091100	18672224	1996	1996	1996	1996	0
713	20250116	091000	18672224	1996	1996	1996	1996	173
714	20250116	090900	18326916	1985	1985	1985	1985	498
715	20250116	090800	17338386	1985	1996	1997	1985	32
716	20250116	090700	17274637	1985	1997	1997	1985	12
717	20250116	090600	17250805	1997	2000	2000	1997	2
718	20250116	090500	17246808	2000	1984	2000	1984	494
719	20250116	090400	16266170	1982	1982	1982	1982	550
720	20250116	090300	15176070	1982	1982	1982	1982	22
721	20250116	090200	15132466	1982	1982	1982	1982	616
722	20250116	090100	13911554	2000	2000	2000	2000	0
723	20250116	090000	13911554	2000	1955	2050	1955	7066