KissMeData/060310/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194100	338890078	1944	1944	1944	1944	1374
3	20250107	194000	338890078	1944	1944	1944	1944	0
4	20250107	193900	338890078	1944	1944	1944	1944	0
5	20250107	193800	338890078	1944	1944	1944	1944	0
6	20250107	193700	338890078	1944	1944	1944	1944	0
7	20250107	193600	338890078	1944	1944	1944	1944	0
8	20250107	193500	338890078	1944	1944	1944	1944	0
9	20250107	193400	338890078	1944	1944	1944	1944	0
10	20250107	193300	338890078	1944	1944	1944	1944	0
11	20250107	193200	338890078	1944	1944	1944	1944	0
12	20250107	193100	338890078	1944	1944	1944	1944	0
13	20250107	193000	338890078	1944	1944	1944	1944	0
14	20250107	192900	338890078	1944	1944	1944	1944	0
15	20250107	192800	338890078	1944	1944	1944	1944	0
16	20250107	192700	338890078	1944	1944	1944	1944	0
17	20250107	192600	338890078	1944	1944	1944	1944	0
18	20250107	192500	338890078	1944	1944	1944	1944	0
19	20250107	192400	338890078	1944	1944	1944	1944	0
20	20250107	192300	338890078	1944	1944	1944	1944	0
21	20250107	192200	338890078	1944	1944	1944	1944	0
22	20250107	192100	338890078	1944	1944	1944	1944	0
23	20250107	192000	338890078	1944	1944	1944	1944	0
24	20250107	191900	338890078	1944	1944	1944	1944	0
25	20250107	191800	338890078	1944	1944	1944	1944	0
26	20250107	191700	338890078	1944	1944	1944	1944	0
27	20250107	191600	338890078	1944	1944	1944	1944	0
28	20250107	191500	338890078	1944	1944	1944	1944	0
29	20250107	191400	338890078	1944	1944	1944	1944	0
30	20250107	191300	338890078	1944	1944	1944	1944	0
31	20250107	191200	338890078	1944	1944	1944	1944	0
32	20250107	191100	338890078	1944	1944	1944	1944	1374
33	20250107	191000	338890078	1944	1944	1944	1944	0
34	20250107	190900	338890078	1944	1944	1944	1944	0
35	20250107	190800	338890078	1944	1944	1944	1944	0
36	20250107	190700	338890078	1944	1944	1944	1944	0
37	20250107	190600	338890078	1944	1944	1944	1944	0
38	20250107	190500	338890078	1944	1944	1944	1944	0
39	20250107	190400	338890078	1944	1944	1944	1944	0
40	20250107	190300	338890078	1944	1944	1944	1944	0
41	20250107	190200	338890078	1944	1944	1944	1944	0
42	20250107	190100	338890078	1944	1944	1944	1944	0
43	20250107	190000	338890078	1944	1944	1944	1944	0
44	20250107	185900	338890078	1944	1944	1944	1944	0
45	20250107	185800	338890078	1944	1944	1944	1944	0
46	20250107	185700	338890078	1944	1944	1944	1944	0
47	20250107	185600	338890078	1944	1944	1944	1944	0
48	20250107	185500	338890078	1944	1944	1944	1944	0
49	20250107	185400	338890078	1944	1944	1944	1944	0
50	20250107	185300	338890078	1944	1944	1944	1944	0
51	20250107	185200	338890078	1944	1944	1944	1944	0
52	20250107	185100	338890078	1944	1944	1944	1944	0
53	20250107	185000	338890078	1944	1944	1944	1944	0
54	20250107	184900	338890078	1944	1944	1944	1944	0
55	20250107	184800	338890078	1944	1944	1944	1944	0
56	20250107	184700	338890078	1944	1944	1944	1944	0
57	20250107	184600	338890078	1944	1944	1944	1944	0
58	20250107	184500	338890078	1944	1944	1944	1944	0
59	20250107	184400	338890078	1944	1944	1944	1944	0
60	20250107	184300	338890078	1944	1944	1944	1944	0
61	20250107	184200	338890078	1944	1944	1944	1944	0
62	20250107	184100	338890078	1944	1944	1944	1944	1374
63	20250107	184000	338890078	1944	1944	1944	1944	0
64	20250107	183900	338890078	1944	1944	1944	1944	0
65	20250107	183800	338890078	1944	1944	1944	1944	0
66	20250107	183700	338890078	1944	1944	1944	1944	0
67	20250107	183600	338890078	1944	1944	1944	1944	0
68	20250107	183500	338890078	1944	1944	1944	1944	0
69	20250107	183400	338890078	1944	1944	1944	1944	0
70	20250107	183300	338890078	1944	1944	1944	1944	0
71	20250107	183200	338890078	1944	1944	1944	1944	0
72	20250107	183100	338890078	1944	1944	1944	1944	0
73	20250107	183000	338890078	1944	1944	1944	1944	0
74	20250107	182900	338890078	1944	1944	1944	1944	0
75	20250107	182800	338890078	1944	1944	1944	1944	0
76	20250107	182700	338890078	1944	1944	1944	1944	0
77	20250107	182600	338890078	1944	1944	1944	1944	0
78	20250107	182500	338890078	1944	1944	1944	1944	0
79	20250107	182400	338890078	1944	1944	1944	1944	0
80	20250107	182300	338890078	1944	1944	1944	1944	0
81	20250107	182200	338890078	1944	1944	1944	1944	0
82	20250107	182100	338890078	1944	1944	1944	1944	0
83	20250107	182000	338890078	1944	1944	1944	1944	0
84	20250107	181900	338890078	1944	1944	1944	1944	0
85	20250107	181800	338890078	1944	1944	1944	1944	0
86	20250107	181700	338890078	1944	1944	1944	1944	0
87	20250107	181600	338890078	1944	1944	1944	1944	0
88	20250107	181500	338890078	1944	1944	1944	1944	0
89	20250107	181400	338890078	1944	1944	1944	1944	0
90	20250107	181300	338890078	1944	1944	1944	1944	0
91	20250107	181200	338890078	1944	1944	1944	1944	0
92	20250107	181100	338890078	1944	1944	1944	1944	1374
93	20250107	181000	338890078	1944	1944	1944	1944	0
94	20250107	180900	338890078	1944	1944	1944	1944	0
95	20250107	180800	338890078	1944	1944	1944	1944	0
96	20250107	180700	338890078	1944	1944	1944	1944	0
97	20250107	180600	338890078	1944	1944	1944	1944	0
98	20250107	180500	338890078	1944	1944	1944	1944	0
99	20250107	180400	338890078	1944	1944	1944	1944	0
100	20250107	180300	338890078	1944	1944	1944	1944	0
101	20250107	180200	338890078	1944	1944	1944	1944	0
102	20250107	180100	338890078	1944	1944	1944	1944	0
103	20250107	180000	338890078	1944	1944	1944	1944	0
104	20250107	175900	338890078	1944	1944	1944	1944	0
105	20250107	175800	338890078	1944	1944	1944	1944	0
106	20250107	175700	338890078	1944	1944	1944	1944	0
107	20250107	175600	338890078	1944	1944	1944	1944	0
108	20250107	175500	338890078	1944	1944	1944	1944	0
109	20250107	175400	338890078	1944	1944	1944	1944	0
110	20250107	175300	338890078	1944	1944	1944	1944	0
111	20250107	175200	338890078	1944	1944	1944	1944	0
112	20250107	175100	338890078	1944	1944	1944	1944	0
113	20250107	175000	338890078	1944	1944	1944	1944	0
114	20250107	174900	338890078	1944	1944	1944	1944	0
115	20250107	174800	338890078	1944	1944	1944	1944	0
116	20250107	174700	338890078	1944	1944	1944	1944	0
117	20250107	174600	338890078	1944	1944	1944	1944	0
118	20250107	174500	338890078	1944	1944	1944	1944	0
119	20250107	174400	338890078	1944	1944	1944	1944	0
120	20250107	174300	338890078	1944	1944	1944	1944	0
121	20250107	174200	338890078	1944	1944	1944	1944	0
122	20250107	174100	338890078	1944	1944	1944	1944	1374
123	20250107	174000	338890078	1944	1944	1944	1944	0
124	20250107	173900	338890078	1944	1944	1944	1944	0
125	20250107	173800	338890078	1944	1944	1944	1944	0
126	20250107	173700	338890078	1944	1944	1944	1944	0
127	20250107	173600	338890078	1944	1944	1944	1944	0
128	20250107	173500	338890078	1944	1944	1944	1944	0
129	20250107	173400	338890078	1944	1944	1944	1944	0
130	20250107	173300	338890078	1944	1944	1944	1944	0
131	20250107	173200	338890078	1944	1944	1944	1944	0
132	20250107	173100	338890078	1944	1944	1944	1944	0
133	20250107	173000	338890078	1944	1944	1944	1944	0
134	20250107	172900	338890078	1944	1944	1944	1944	0
135	20250107	172800	338890078	1944	1944	1944	1944	0
136	20250107	172700	338890078	1944	1944	1944	1944	0
137	20250107	172600	338890078	1944	1944	1944	1944	0
138	20250107	172500	338890078	1944	1944	1944	1944	0
139	20250107	172400	338890078	1944	1944	1944	1944	0
140	20250107	172300	338890078	1944	1944	1944	1944	0
141	20250107	172200	338890078	1944	1944	1944	1944	0
142	20250107	172100	338890078	1944	1944	1944	1944	0
143	20250107	172000	338890078	1944	1944	1944	1944	0
144	20250107	171900	338890078	1944	1944	1944	1944	0
145	20250107	171800	338890078	1944	1944	1944	1944	0
146	20250107	171700	338890078	1944	1944	1944	1944	0
147	20250107	171600	338890078	1944	1944	1944	1944	0
148	20250107	171500	338890078	1944	1944	1944	1944	0
149	20250107	171400	338890078	1944	1944	1944	1944	0
150	20250107	171300	338890078	1944	1944	1944	1944	0
151	20250107	171200	338890078	1944	1944	1944	1944	0
152	20250107	171100	338890078	1944	1944	1944	1944	1374
153	20250107	171000	338890078	1944	1944	1944	1944	0
154	20250107	170900	338890078	1944	1944	1944	1944	0
155	20250107	170800	338890078	1944	1944	1944	1944	0
156	20250107	170700	338890078	1944	1944	1944	1944	0
157	20250107	170600	338890078	1944	1944	1944	1944	0
158	20250107	170500	338890078	1944	1944	1944	1944	0
159	20250107	170400	338890078	1944	1944	1944	1944	0
160	20250107	170300	338890078	1944	1944	1944	1944	0
161	20250107	170200	338890078	1944	1944	1944	1944	0
162	20250107	170100	338890078	1944	1944	1944	1944	0
163	20250107	170000	338890078	1944	1944	1944	1944	0
164	20250107	165900	338890078	1944	1944	1944	1944	0
165	20250107	165800	338890078	1944	1944	1944	1944	0
166	20250107	165700	338890078	1944	1944	1944	1944	0
167	20250107	165600	338890078	1944	1944	1944	1944	0
168	20250107	165500	338890078	1944	1944	1944	1944	0
169	20250107	165400	338890078	1944	1944	1944	1944	0
170	20250107	165300	338890078	1944	1944	1944	1944	0
171	20250107	165200	338890078	1944	1944	1944	1944	0
172	20250107	165100	338890078	1944	1944	1944	1944	0
173	20250107	165000	338890078	1944	1944	1944	1944	0
174	20250107	164900	338890078	1944	1944	1944	1944	0
175	20250107	164800	338890078	1944	1944	1944	1944	0
176	20250107	164700	338890078	1944	1944	1944	1944	0
177	20250107	164600	338890078	1944	1944	1944	1944	0
178	20250107	164500	338890078	1944	1944	1944	1944	0
179	20250107	164400	338890078	1944	1944	1944	1944	0
180	20250107	164300	338890078	1944	1944	1944	1944	0
181	20250107	164200	338890078	1944	1944	1944	1944	0
182	20250107	164100	338890078	1944	1944	1944	1944	1374
183	20250107	164000	338890078	1944	1944	1944	1944	0
184	20250107	163900	338890078	1944	1944	1944	1944	0
185	20250107	163800	338890078	1944	1944	1944	1944	0
186	20250107	163700	338890078	1944	1944	1944	1944	0
187	20250107	163600	338890078	1944	1944	1944	1944	0
188	20250107	163500	338890078	1944	1944	1944	1944	0
189	20250107	163400	338890078	1944	1944	1944	1944	0
190	20250107	163300	338890078	1944	1944	1944	1944	0
191	20250107	163200	338890078	1944	1944	1944	1944	0
192	20250107	163100	338890078	1944	1944	1944	1944	0
193	20250107	163000	338890078	1944	1944	1944	1944	0
194	20250107	162900	338890078	1944	1944	1944	1944	0
195	20250107	162800	338890078	1944	1944	1944	1944	0
196	20250107	162700	338890078	1944	1944	1944	1944	0
197	20250107	162600	338890078	1944	1944	1944	1944	0
198	20250107	162500	338890078	1944	1944	1944	1944	0
199	20250107	162400	338890078	1944	1944	1944	1944	0
200	20250107	162300	338890078	1944	1944	1944	1944	0
201	20250107	162200	338890078	1944	1944	1944	1944	0
202	20250107	162100	338890078	1944	1944	1944	1944	0
203	20250107	162000	338890078	1944	1944	1944	1944	0
204	20250107	161900	338890078	1944	1944	1944	1944	0
205	20250107	161800	338890078	1944	1944	1944	1944	0
206	20250107	161700	338890078	1944	1944	1944	1944	0
207	20250107	161600	338890078	1944	1944	1944	1944	0
208	20250107	161500	338890078	1944	1944	1944	1944	0
209	20250107	161400	338890078	1944	1944	1944	1944	0
210	20250107	161300	338890078	1944	1944	1944	1944	0
211	20250107	161200	338890078	1944	1944	1944	1944	0
212	20250107	161100	338890078	1944	1944	1944	1944	1374
213	20250107	161000	338890078	1944	1944	1944	1944	0
214	20250107	160900	338890078	1944	1944	1944	1944	0
215	20250107	160800	338890078	1944	1944	1944	1944	0
216	20250107	160700	338890078	1944	1944	1944	1944	0
217	20250107	160600	338890078	1944	1944	1944	1944	0
218	20250107	160500	338890078	1944	1944	1944	1944	0
219	20250107	160400	338890078	1944	1944	1944	1944	0
220	20250107	160300	338890078	1944	1944	1944	1944	0
221	20250107	160200	338890078	1944	1944	1944	1944	0
222	20250107	160100	338890078	1944	1944	1944	1944	0
223	20250107	160000	338890078	1944	1944	1944	1944	0
224	20250107	155900	338890078	1944	1944	1944	1944	0
225	20250107	155800	338890078	1944	1944	1944	1944	0
226	20250107	155700	338890078	1944	1944	1944	1944	0
227	20250107	155600	338890078	1944	1944	1944	1944	0
228	20250107	155500	338890078	1944	1944	1944	1944	0
229	20250107	155400	338890078	1944	1944	1944	1944	0
230	20250107	155300	338890078	1944	1944	1944	1944	0
231	20250107	155200	338890078	1944	1944	1944	1944	0
232	20250107	155100	338890078	1944	1944	1944	1944	0
233	20250107	155000	338890078	1944	1944	1944	1944	0
234	20250107	154900	338890078	1944	1944	1944	1944	0
235	20250107	154800	338890078	1944	1944	1944	1944	0
236	20250107	154700	338890078	1944	1944	1944	1944	0
237	20250107	154600	338890078	1944	1944	1944	1944	0
238	20250107	154500	338890078	1944	1944	1944	1944	0
239	20250107	154400	338890078	1944	1944	1944	1944	0
240	20250107	154300	338890078	1944	1944	1944	1944	0
241	20250107	154200	338890078	1944	1944	1944	1944	0
242	20250107	154100	338890078	1944	1944	1944	1944	1374
243	20250107	154000	338890078	1944	1944	1944	1944	0
244	20250107	153900	338890078	1944	1944	1944	1944	0
245	20250107	153800	338890078	1944	1944	1944	1944	0
246	20250107	153700	338890078	1944	1944	1944	1944	0
247	20250107	153600	338890078	1944	1944	1944	1944	0
248	20250107	153500	338890078	1944	1944	1944	1944	0
249	20250107	153400	338890078	1944	1944	1944	1944	0
250	20250107	153300	338890078	1944	1944	1944	1944	0
251	20250107	153200	338890078	1944	1944	1944	1944	0
252	20250107	153100	338890078	1944	1944	1944	1944	0
253	20250107	153000	338890078	1944	1944	1944	1944	1374
254	20250107	152900	336219022	1952	1952	1952	1952	0
255	20250107	152800	336219022	1952	1952	1952	1952	0
256	20250107	152700	336219022	1952	1952	1952	1952	0
257	20250107	152600	336219022	1952	1952	1952	1952	0
258	20250107	152500	336219022	1952	1952	1952	1952	0
259	20250107	152400	336219022	1952	1952	1952	1952	0
260	20250107	152300	336219022	1952	1952	1952	1952	0
261	20250107	152200	336219022	1952	1952	1952	1952	0
262	20250107	152100	336219022	1952	1952	1952	1952	0
263	20250107	152000	336219022	1952	1952	1952	1952	0
264	20250107	151900	336219022	1952	1942	1952	1942	449
265	20250107	151800	335343454	1942	1943	1953	1942	1548
266	20250107	151700	332336680	1953	1953	1953	1953	69
267	20250107	151600	332201923	1953	1953	1953	1953	0
268	20250107	151500	332201923	1953	1944	1953	1943	1017
269	20250107	151400	330225768	1953	1953	1953	1953	1
270	20250107	151300	330223815	1943	1944	1955	1943	410
271	20250107	151200	329426802	1944	1945	1955	1944	400
272	20250107	151100	328648793	1955	1946	1955	1946	561
273	20250107	151000	327556745	1955	1955	1955	1955	0
274	20250107	150900	327556745	1955	1946	1955	1946	101
275	20250107	150800	327360190	1946	1946	1946	1946	100
276	20250107	150700	327165590	1957	1954	1957	1954	86
277	20250107	150600	326997488	1955	1955	1955	1955	0
278	20250107	150500	326997488	1955	1955	1955	1955	0
279	20250107	150400	326997488	1955	1955	1955	1955	1
280	20250107	150300	326995533	1945	1952	1952	1945	4000
281	20250107	150200	319207108	1959	1959	1959	1959	1
282	20250107	150100	319205149	1950	1950	1950	1950	0
283	20250107	150000	319205149	1950	1950	1950	1950	0
284	20250107	145900	319205149	1950	1951	1951	1950	2042
285	20250107	145800	315221707	1952	1952	1952	1952	100
286	20250107	145700	315026507	1961	1961	1961	1961	0
287	20250107	145600	315026507	1961	1961	1961	1961	0
288	20250107	145500	315026507	1961	1961	1961	1961	0
289	20250107	145400	315026507	1961	1961	1961	1961	0
290	20250107	145300	315026507	1961	1952	1961	1952	298
291	20250107	145200	314444802	1961	1961	1961	1952	82
292	20250107	145100	314284720	1951	1951	1951	1951	0
293	20250107	145000	314284720	1951	1951	1951	1951	544
294	20250107	144900	313223376	1962	1962	1962	1962	0
295	20250107	144800	313223376	1962	1962	1962	1962	0
296	20250107	144700	313223376	1962	1962	1962	1962	0
297	20250107	144600	313223376	1962	1962	1962	1962	0
298	20250107	144500	313223376	1962	1962	1962	1962	0
299	20250107	144400	313223376	1962	1962	1962	1962	0
300	20250107	144300	313223376	1962	1961	1962	1961	4
301	20250107	144200	313215531	1949	1949	1949	1949	0
302	20250107	144100	313215531	1949	1949	1949	1949	0
303	20250107	144000	313215531	1949	1949	1949	1949	2
304	20250107	143900	313211633	1947	1947	1947	1947	0
305	20250107	143800	313211633	1947	1947	1947	1947	1
306	20250107	143700	313209686	1964	1960	1965	1960	858
307	20250107	143600	311525994	1960	1955	1960	1955	294
308	20250107	143500	310951146	1955	1955	1955	1955	0
309	20250107	143400	310951146	1955	1947	1955	1946	1571
310	20250107	143300	307893079	1947	1947	1947	1947	1000
311	20250107	143200	305946079	1955	1947	1955	1947	2001
312	20250107	143100	302050124	1959	1959	1959	1959	13
313	20250107	143000	302024657	1948	1951	1951	1948	2759
314	20250107	142900	296646079	1952	1952	1952	1952	1000
315	20250107	142800	294694079	1952	1952	1952	1952	0
316	20250107	142700	294694079	1952	1952	1952	1952	0
317	20250107	142600	294694079	1952	1952	1952	1952	0
318	20250107	142500	294694079	1952	1952	1952	1952	0
319	20250107	142400	294694079	1952	1952	1952	1952	2
320	20250107	142300	294690175	1959	1959	1959	1959	10
321	20250107	142200	294670585	1955	1955	1955	1955	2
322	20250107	142100	294666675	1960	1960	1960	1960	1
323	20250107	142000	294664715	1952	1952	1952	1952	500
324	20250107	141900	293688715	1960	1956	1960	1951	1001
325	20250107	141800	291732486	1957	1957	1957	1957	643
326	20250107	141700	290474135	1957	1957	1957	1957	1
327	20250107	141600	290472178	1957	1957	1957	1957	0
328	20250107	141500	290472178	1957	1957	1957	1957	0
329	20250107	141400	290472178	1957	1957	1957	1957	1
330	20250107	141300	290470221	1957	1957	1957	1957	0
331	20250107	141200	290470221	1957	1957	1957	1957	0
332	20250107	141100	290470221	1957	1958	1958	1957	500
333	20250107	141000	289491695	1967	1967	1967	1967	0
334	20250107	140900	289491695	1967	1967	1967	1967	0
335	20250107	140800	289491695	1967	1967	1967	1967	1
336	20250107	140700	289489728	1958	1958	1958	1958	2
337	20250107	140600	289485812	1958	1959	1959	1958	3576
338	20250107	140500	282481448	1967	1967	1967	1967	272
339	20250107	140400	281946424	1959	1959	1959	1959	0
340	20250107	140300	281946424	1959	1967	1967	1959	42
341	20250107	140200	281864098	1967	1967	1967	1967	0
342	20250107	140100	281864098	1967	1967	1967	1967	0
343	20250107	140000	281864098	1967	1966	1967	1966	393
344	20250107	135900	281091097	1966	1966	1966	1966	0
345	20250107	135800	281091097	1966	1966	1966	1966	0
346	20250107	135700	281091097	1966	1966	1966	1966	0
347	20250107	135600	281091097	1966	1966	1966	1966	0
348	20250107	135500	281091097	1966	1966	1966	1966	70
349	20250107	135400	280953477	1960	1963	1963	1960	324
350	20250107	135300	280317498	1963	1963	1963	1963	0
351	20250107	135200	280317498	1963	1963	1963	1963	0
352	20250107	135100	280317498	1963	1963	1963	1963	28
353	20250107	135000	280262534	1963	1964	1964	1963	357
354	20250107	134900	279561390	1968	1968	1968	1968	0
355	20250107	134800	279561390	1968	1968	1968	1968	0
356	20250107	134700	279561390	1968	1965	1968	1965	4
357	20250107	134600	279553527	1968	1967	1968	1967	435
358	20250107	134500	278697450	1968	1968	1968	1968	0
359	20250107	134400	278697450	1968	1968	1968	1968	0
360	20250107	134300	278697450	1968	1968	1968	1968	279
361	20250107	134200	278148378	1965	1965	1965	1965	0
362	20250107	134100	278148378	1965	1965	1965	1965	2
363	20250107	134000	278144448	1967	1967	1967	1967	2005
364	20250107	133900	274200613	1967	1967	1967	1967	4313
365	20250107	133800	265716942	1967	1967	1967	1967	104
366	20250107	133700	265512374	1967	1967	1967	1967	2500
367	20250107	133600	260594874	1967	1967	1967	1967	0
368	20250107	133500	260594874	1967	1967	1967	1967	308
369	20250107	133400	259989038	1967	1967	1967	1967	0
370	20250107	133300	259989038	1967	1967	1967	1967	0
371	20250107	133200	259989038	1967	1966	1967	1966	200
372	20250107	133100	259595728	1960	1960	1960	1960	0
373	20250107	133000	259595728	1960	1960	1960	1960	1
374	20250107	132900	259593768	1956	1956	1956	1956	0
375	20250107	132800	259593768	1956	1956	1956	1956	0
376	20250107	132700	259593768	1956	1956	1956	1956	0
377	20250107	132600	259593768	1956	1956	1956	1956	0
378	20250107	132500	259593768	1956	1956	1956	1956	400
379	20250107	132400	258811368	1967	1965	1967	1965	37
380	20250107	132300	258738661	1965	1965	1965	1965	0
381	20250107	132200	258738661	1965	1965	1965	1965	0
382	20250107	132100	258738661	1965	1962	1965	1962	404
383	20250107	132000	257944807	1961	1956	1961	1956	1111
384	20250107	131900	255771674	1956	1956	1956	1956	4584
385	20250107	131800	246805370	1956	1956	1956	1956	0
386	20250107	131700	246805370	1956	1956	1956	1956	210
387	20250107	131600	246394610	1956	1956	1956	1956	40
388	20250107	131500	246316370	1956	1956	1956	1956	559
389	20250107	131400	245222966	1956	1956	1956	1956	400
390	20250107	131300	244440566	1956	1956	1956	1956	100
391	20250107	131200	244244966	1956	1956	1956	1956	0
392	20250107	131100	244244966	1956	1949	1956	1947	9496
393	20250107	131000	225730440	1949	1950	1950	1949	1518
394	20250107	130900	222770350	1955	1955	1955	1955	191
395	20250107	130800	222396945	1956	1956	1956	1956	21
396	20250107	130700	222355869	1956	1955	1956	1955	653
397	20250107	130600	221079253	1955	1955	1955	1955	1
398	20250107	130500	221077298	1954	1954	1954	1954	0
399	20250107	130400	221077298	1954	1954	1955	1954	277
400	20250107	130300	220536039	1954	1954	1954	1954	67
401	20250107	130200	220405121	1954	1954	1954	1954	0
402	20250107	130100	220405121	1954	1954	1954	1954	0
403	20250107	130000	220405121	1954	1948	1954	1948	20
404	20250107	125900	220366155	1948	1954	1954	1948	373
405	20250107	125800	219639545	1947	1947	1947	1947	0
406	20250107	125700	219639545	1947	1947	1947	1947	128
407	20250107	125600	219390329	1955	1955	1955	1955	0
408	20250107	125500	219390329	1955	1955	1955	1955	0
409	20250107	125400	219390329	1955	1955	1955	1955	0
410	20250107	125300	219390329	1955	1955	1955	1955	0
411	20250107	125200	219390329	1955	1955	1955	1955	0
412	20250107	125100	219390329	1955	1955	1955	1955	0
413	20250107	125000	219390329	1955	1955	1955	1955	0
414	20250107	124900	219390329	1955	1955	1955	1955	0
415	20250107	124800	219390329	1955	1955	1955	1955	6
416	20250107	124700	219378599	1955	1955	1955	1950	23
417	20250107	124600	219333684	1955	1955	1955	1955	0
418	20250107	124500	219333684	1955	1947	1955	1945	640
419	20250107	124400	218088107	1948	1949	1949	1948	283
420	20250107	124300	217536729	1955	1955	1955	1955	1
421	20250107	124200	217534774	1953	1957	1957	1953	232
422	20250107	124100	217081564	1956	1956	1956	1956	5
423	20250107	124000	217071784	1956	1956	1956	1956	0
424	20250107	123900	217071784	1956	1956	1956	1956	0
425	20250107	123800	217071784	1956	1956	1956	1956	1
426	20250107	123700	217069828	1953	1953	1953	1953	1
427	20250107	123600	217067875	1953	1948	1953	1948	7
428	20250107	123500	217054234	1948	1948	1948	1948	0
429	20250107	123400	217054234	1948	1948	1948	1948	0
430	20250107	123300	217054234	1948	1948	1948	1948	0
431	20250107	123200	217054234	1948	1948	1948	1948	90
432	20250107	123100	216878914	1951	1951	1951	1951	0
433	20250107	123000	216878914	1951	1951	1951	1951	1
434	20250107	122900	216876963	1956	1956	1956	1956	500
435	20250107	122800	215898963	1957	1957	1957	1957	0
436	20250107	122700	215898963	1957	1957	1957	1947	111
437	20250107	122600	215682336	1959	1959	1959	1959	0
438	20250107	122500	215682336	1959	1959	1959	1959	1
439	20250107	122400	215680377	1947	1947	1947	1947	56
440	20250107	122300	215571345	1947	1947	1947	1947	13
441	20250107	122200	215546034	1949	1955	1955	1949	8847
442	20250107	122100	198282733	1955	1955	1955	1955	0
443	20250107	122000	198282733	1955	1955	1955	1955	0
444	20250107	121900	198282733	1955	1955	1955	1955	0
445	20250107	121800	198282733	1955	1955	1955	1955	0
446	20250107	121700	198282733	1955	1963	1963	1955	74
447	20250107	121600	198137527	1955	1955	1955	1955	2
448	20250107	121500	198133617	1963	1963	1963	1963	1
449	20250107	121400	198131654	1956	1956	1956	1956	1
450	20250107	121300	198129698	1954	1954	1954	1954	0
451	20250107	121200	198129698	1954	1954	1954	1954	18
452	20250107	121100	198094526	1965	1965	1965	1965	0
453	20250107	121000	198094526	1965	1965	1965	1965	0
454	20250107	120900	198094526	1965	1965	1965	1965	0
455	20250107	120800	198094526	1965	1965	1965	1965	0
456	20250107	120700	198094526	1965	1965	1965	1965	0
457	20250107	120600	198094526	1965	1960	1965	1960	106
458	20250107	120500	197886761	1960	1954	1960	1951	451
459	20250107	120400	197006708	1965	1958	1965	1951	1001
460	20250107	120300	195051604	1967	1967	1967	1967	0
461	20250107	120200	195051604	1967	1966	1967	1966	11
462	20250107	120100	195029977	1967	1958	1967	1958	22
463	20250107	120000	194986732	1967	1966	1967	1966	50
464	20250107	115900	194888431	1966	1966	1966	1966	1
465	20250107	115800	194886465	1960	1960	1960	1960	6
466	20250107	115700	194874705	1968	1968	1968	1968	0
467	20250107	115600	194874705	1968	1968	1968	1968	1
468	20250107	115500	194872737	1955	1961	1961	1955	7550
469	20250107	115400	180087333	1968	1968	1968	1968	0
470	20250107	115300	180087333	1968	1968	1968	1968	0
471	20250107	115200	180087333	1968	1968	1968	1962	4035
472	20250107	115100	172169325	1969	1969	1969	1969	0
473	20250107	115000	172169325	1969	1969	1969	1969	0
474	20250107	114900	172169325	1969	1969	1969	1969	0
475	20250107	114800	172169325	1969	1969	1969	1969	0
476	20250107	114700	172169325	1969	1969	1969	1969	0
477	20250107	114600	172169325	1969	1969	1969	1969	0
478	20250107	114500	172169325	1969	1969	1969	1969	0
479	20250107	114400	172169325	1969	1969	1969	1969	0
480	20250107	114300	172169325	1969	1969	1969	1969	2
481	20250107	114200	172165387	1969	1969	1969	1969	0
482	20250107	114100	172165387	1969	1969	1969	1969	0
483	20250107	114000	172165387	1969	1969	1969	1969	1
484	20250107	113900	172163418	1966	1966	1966	1966	122
485	20250107	113800	171923566	1969	1969	1969	1969	40
486	20250107	113700	171844806	1969	1969	1969	1969	0
487	20250107	113600	171844806	1969	1969	1969	1969	100
488	20250107	113500	171647906	1969	1968	1969	1968	2
489	20250107	113400	171643969	1962	1969	1969	1962	317
490	20250107	113300	171021266	1969	1969	1969	1969	0
491	20250107	113200	171021266	1969	1969	1969	1969	0
492	20250107	113100	171021266	1969	1969	1969	1969	17
493	20250107	113000	170987793	1969	1969	1969	1969	0
494	20250107	112900	170987793	1969	1969	1969	1969	0
495	20250107	112800	170987793	1969	1969	1969	1969	0
496	20250107	112700	170987793	1969	1969	1969	1969	0
497	20250107	112600	170987793	1969	1969	1969	1969	0
498	20250107	112500	170987793	1969	1969	1969	1969	47
499	20250107	112400	170895250	1969	1969	1969	1969	94
500	20250107	112300	170710164	1969	1969	1969	1969	100
501	20250107	112200	170513264	1970	1970	1970	1970	0
502	20250107	112100	170513264	1970	1970	1970	1970	0
503	20250107	112000	170513264	1970	1970	1970	1970	10
504	20250107	111900	170493564	1970	1970	1970	1970	0
505	20250107	111800	170493564	1970	1970	1970	1970	0
506	20250107	111700	170493564	1970	1961	1970	1961	6
507	20250107	111600	170481789	1970	1970	1970	1970	1
508	20250107	111500	170479819	1961	1961	1961	1961	1
509	20250107	111400	170477858	1972	1972	1972	1972	0
510	20250107	111300	170477858	1972	1972	1972	1972	0
511	20250107	111200	170477858	1972	1972	1972	1972	0
512	20250107	111100	170477858	1972	1972	1972	1972	0
513	20250107	111000	170477858	1972	1972	1972	1972	0
514	20250107	110900	170477858	1972	1972	1972	1972	0
515	20250107	110800	170477858	1972	1972	1972	1972	1
516	20250107	110700	170475886	1968	1965	1968	1965	3020
517	20250107	110600	164532770	1968	1968	1968	1968	0
518	20250107	110500	164532770	1968	1968	1968	1968	0
519	20250107	110400	164532770	1968	1968	1968	1968	1
520	20250107	110300	164530802	1955	1955	1955	1955	0
521	20250107	110200	164530802	1955	1956	1956	1955	600
522	20250107	110100	163357624	1958	1959	1959	1958	1500
523	20250107	110000	160419819	1973	1972	1973	1972	25
524	20250107	105900	160370506	1972	1973	1973	1972	65
525	20250107	105800	160242316	1973	1973	1973	1973	0
526	20250107	105700	160242316	1973	1973	1973	1973	2
527	20250107	105600	160238370	1973	1965	1974	1965	902
528	20250107	105500	158465923	1965	1965	1965	1965	55
529	20250107	105400	158357848	1965	1965	1965	1965	39
530	20250107	105300	158281213	1958	1965	1965	1958	250
531	20250107	105200	157790654	1964	1964	1964	1964	600
532	20250107	105100	156612254	1964	1964	1964	1964	0
533	20250107	105000	156612254	1964	1964	1964	1964	165
534	20250107	104900	156288194	1964	1964	1964	1964	5
535	20250107	104800	156278374	1964	1964	1964	1964	12
536	20250107	104700	156254806	1964	1964	1964	1964	78
537	20250107	104600	156101614	1964	1956	1964	1955	18
538	20250107	104500	156066404	1964	1964	1964	1964	50
539	20250107	104400	155968204	1964	1964	1964	1964	4
540	20250107	104300	155960348	1964	1964	1964	1964	74
541	20250107	104200	155815012	1964	1964	1964	1964	0
542	20250107	104100	155815012	1964	1963	1964	1963	56
543	20250107	104000	155705038	1963	1963	1963	1963	0
544	20250107	103900	155705038	1963	1963	1963	1963	659
545	20250107	103800	154411421	1963	1963	1963	1963	0
546	20250107	103700	154411421	1963	1963	1963	1963	0
547	20250107	103600	154411421	1963	1960	1963	1950	3651
548	20250107	103500	147286511	1958	1959	1960	1958	4133
549	20250107	103400	139192133	1960	1960	1960	1959	5025
550	20250107	103300	129347321	1961	1964	1964	1961	211
551	20250107	103200	128933194	1964	1978	1978	1964	2543
552	20250107	103100	123935605	1979	1979	1979	1979	20
553	20250107	103000	123896025	1979	1978	1979	1978	496
554	20250107	102900	122914443	1959	1980	1980	1959	1630
555	20250107	102800	119711977	1980	1980	1980	1980	44
556	20250107	102700	119624857	1983	1983	1983	1983	0
557	20250107	102600	119624857	1983	1983	1983	1983	0
558	20250107	102500	119624857	1983	1983	1983	1983	0
559	20250107	102400	119624857	1983	1983	1983	1983	0
560	20250107	102300	119624857	1983	1983	1983	1983	46
561	20250107	102200	119533639	1984	1984	1984	1984	0
562	20250107	102100	119533639	1984	1984	1984	1984	0
563	20250107	102000	119533639	1984	1984	1984	1984	0
564	20250107	101900	119533639	1984	1981	1984	1981	1500
565	20250107	101800	116559638	1983	1977	1983	1977	2112
566	20250107	101700	112380025	1977	1967	1977	1967	510
567	20250107	101600	111376835	1980	1980	1980	1980	1
568	20250107	101500	111374855	1981	1981	1981	1981	1
569	20250107	101400	111372874	1984	1984	1984	1984	0
570	20250107	101300	111372874	1984	1971	1984	1971	5636
571	20250107	101200	100226512	1971	1962	1971	1959	4304
572	20250107	101100	91749639	1969	1969	1969	1969	0
573	20250107	101000	91749639	1969	1959	1969	1959	13
574	20250107	100900	91724142	1959	1962	1962	1959	1282
575	20250107	100800	89210364	1970	1971	1971	1970	40
576	20250107	100700	89131554	1972	1971	1972	1971	400
577	20250107	100600	88342944	1972	1972	1972	1972	1
578	20250107	100500	88340972	1974	1967	1974	1962	2585
579	20250107	100400	83261093	1976	1976	1976	1976	61
580	20250107	100300	83140557	1977	1967	1977	1967	233
581	20250107	100200	82682236	1967	1967	1967	1967	179
582	20250107	100100	82330143	1980	1976	1980	1976	800
583	20250107	100000	80749287	1976	1976	1976	1976	5
584	20250107	095900	80739407	1976	1976	1976	1976	2
585	20250107	095800	80735455	1967	1968	1977	1967	964
586	20250107	095700	78839105	1980	1980	1980	1969	507
587	20250107	095600	77838965	1971	1981	1981	1971	111
588	20250107	095500	77620164	1981	1982	1982	1975	935
589	20250107	095400	75772919	1983	1977	1983	1977	301
590	20250107	095300	75177836	1983	1975	1983	1975	455
591	20250107	095200	74279175	1977	1977	1977	1977	100
592	20250107	095100	74081475	1977	1977	1977	1977	100
593	20250107	095000	73883775	1984	1984	1984	1984	0
594	20250107	094900	73883775	1984	1984	1984	1984	30
595	20250107	094800	73824255	1984	1984	1984	1984	0
596	20250107	094700	73824255	1984	1982	1984	1982	400
597	20250107	094600	73030857	1984	1984	1984	1984	0
598	20250107	094500	73030857	1984	1984	1984	1984	0
599	20250107	094400	73030857	1984	1984	1984	1984	16
600	20250107	094300	72999113	1982	1982	1982	1982	501
601	20250107	094200	72006131	1984	1984	1984	1984	3
602	20250107	094100	72000179	1974	1974	1985	1974	362
603	20250107	094000	71284677	1974	1974	1974	1974	26
604	20250107	093900	71233353	1970	1970	1970	1970	300
605	20250107	093800	70642353	1974	1974	1974	1974	0
606	20250107	093700	70642353	1974	1974	1974	1974	1
607	20250107	093600	70640379	1965	1965	1965	1965	0
608	20250107	093500	70640379	1965	1965	1965	1965	0
609	20250107	093400	70640379	1965	1968	1969	1965	318
610	20250107	093300	70014850	1969	1970	1970	1969	1219
611	20250107	093200	67614183	1970	1973	1973	1969	1659
612	20250107	093100	64345245	1974	1974	1974	1974	100
613	20250107	093000	64147845	1987	1987	1987	1987	0
614	20250107	092900	64147845	1987	1987	1987	1987	0
615	20250107	092800	64147845	1987	1987	1987	1987	0
616	20250107	092700	64147845	1987	1987	1987	1987	13
617	20250107	092600	64122014	1987	1980	1987	1980	12
618	20250107	092500	64098198	1987	1979	1987	1978	1569
619	20250107	092400	60993811	1980	1980	1980	1980	2
620	20250107	092300	60989851	1974	1979	1979	1974	11590
621	20250107	092200	38082564	1989	1989	1989	1989	358
622	20250107	092100	37370502	1989	1989	1989	1989	0
623	20250107	092000	37370502	1989	1976	1989	1976	2200
624	20250107	091900	32999258	1977	1977	1977	1977	872
625	20250107	091800	31275314	1976	1987	1988	1976	3304
626	20250107	091700	24727594	1988	1988	1988	1988	0
627	20250107	091600	24727594	1988	1988	1988	1988	0
628	20250107	091500	24727594	1988	1988	1988	1988	0
629	20250107	091400	24727594	1988	1988	1988	1988	1
630	20250107	091300	24725606	1976	1982	1982	1976	2288
631	20250107	091200	20195321	1982	1982	1982	1982	500
632	20250107	091100	19204321	1982	1982	1982	1982	0
633	20250107	091000	19204321	1982	1989	1989	1982	29
634	20250107	090900	19146647	1980	1984	1984	1980	102
635	20250107	090800	18944631	1984	1984	1984	1984	71
636	20250107	090700	18803767	1983	1987	1987	1983	920
637	20250107	090600	16978091	1987	1987	1989	1987	4189
638	20250107	090500	8652014	1983	1987	1987	1983	158
639	20250107	090400	8338368	1985	1989	1989	1985	1476
640	20250107	090300	5407708	1989	1986	1990	1986	1093
641	20250107	090200	3236829	1985	1984	1988	1984	251
642	20250107	090100	2738444	1983	1980	1983	1980	139
643	20250107	090000	2463040	1980	1975	1980	1975	1247