KissMeData/060310/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194100	583511117	1979	1979	1979	1979	2580
3	20250106	194000	583511117	1979	1979	1979	1979	0
4	20250106	193900	583511117	1979	1979	1979	1979	0
5	20250106	193800	583511117	1979	1979	1979	1979	0
6	20250106	193700	583511117	1979	1979	1979	1979	0
7	20250106	193600	583511117	1979	1979	1979	1979	0
8	20250106	193500	583511117	1979	1979	1979	1979	0
9	20250106	193400	583511117	1979	1979	1979	1979	0
10	20250106	193300	583511117	1979	1979	1979	1979	0
11	20250106	193200	583511117	1979	1979	1979	1979	0
12	20250106	193100	583511117	1979	1979	1979	1979	0
13	20250106	193000	583511117	1979	1979	1979	1979	0
14	20250106	192900	583511117	1979	1979	1979	1979	0
15	20250106	192800	583511117	1979	1979	1979	1979	0
16	20250106	192700	583511117	1979	1979	1979	1979	0
17	20250106	192600	583511117	1979	1979	1979	1979	0
18	20250106	192500	583511117	1979	1979	1979	1979	0
19	20250106	192400	583511117	1979	1979	1979	1979	0
20	20250106	192300	583511117	1979	1979	1979	1979	0
21	20250106	192200	583511117	1979	1979	1979	1979	0
22	20250106	192100	583511117	1979	1979	1979	1979	0
23	20250106	192000	583511117	1979	1979	1979	1979	0
24	20250106	191900	583511117	1979	1979	1979	1979	0
25	20250106	191800	583511117	1979	1979	1979	1979	0
26	20250106	191700	583511117	1979	1979	1979	1979	0
27	20250106	191600	583511117	1979	1979	1979	1979	0
28	20250106	191500	583511117	1979	1979	1979	1979	0
29	20250106	191400	583511117	1979	1979	1979	1979	0
30	20250106	191300	583511117	1979	1979	1979	1979	0
31	20250106	191200	583511117	1979	1979	1979	1979	0
32	20250106	191100	583511117	1979	1979	1979	1979	2580
33	20250106	191000	583511117	1979	1979	1979	1979	0
34	20250106	190900	583511117	1979	1979	1979	1979	0
35	20250106	190800	583511117	1979	1979	1979	1979	0
36	20250106	190700	583511117	1979	1979	1979	1979	0
37	20250106	190600	583511117	1979	1979	1979	1979	0
38	20250106	190500	583511117	1979	1979	1979	1979	0
39	20250106	190400	583511117	1979	1979	1979	1979	0
40	20250106	190300	583511117	1979	1979	1979	1979	0
41	20250106	190200	583511117	1979	1979	1979	1979	0
42	20250106	190100	583511117	1979	1979	1979	1979	0
43	20250106	190000	583511117	1979	1979	1979	1979	0
44	20250106	185900	583511117	1979	1979	1979	1979	0
45	20250106	185800	583511117	1979	1979	1979	1979	0
46	20250106	185700	583511117	1979	1979	1979	1979	0
47	20250106	185600	583511117	1979	1979	1979	1979	0
48	20250106	185500	583511117	1979	1979	1979	1979	0
49	20250106	185400	583511117	1979	1979	1979	1979	0
50	20250106	185300	583511117	1979	1979	1979	1979	0
51	20250106	185200	583511117	1979	1979	1979	1979	0
52	20250106	185100	583511117	1979	1979	1979	1979	0
53	20250106	185000	583511117	1979	1979	1979	1979	0
54	20250106	184900	583511117	1979	1979	1979	1979	0
55	20250106	184800	583511117	1979	1979	1979	1979	0
56	20250106	184700	583511117	1979	1979	1979	1979	0
57	20250106	184600	583511117	1979	1979	1979	1979	0
58	20250106	184500	583511117	1979	1979	1979	1979	0
59	20250106	184400	583511117	1979	1979	1979	1979	0
60	20250106	184300	583511117	1979	1979	1979	1979	0
61	20250106	184200	583511117	1979	1979	1979	1979	0
62	20250106	184100	583511117	1979	1979	1979	1979	2580
63	20250106	184000	583511117	1979	1979	1979	1979	0
64	20250106	183900	583511117	1979	1979	1979	1979	0
65	20250106	183800	583511117	1979	1979	1979	1979	0
66	20250106	183700	583511117	1979	1979	1979	1979	0
67	20250106	183600	583511117	1979	1979	1979	1979	0
68	20250106	183500	583511117	1979	1979	1979	1979	0
69	20250106	183400	583511117	1979	1979	1979	1979	0
70	20250106	183300	583511117	1979	1979	1979	1979	0
71	20250106	183200	583511117	1979	1979	1979	1979	0
72	20250106	183100	583511117	1979	1979	1979	1979	0
73	20250106	183000	583511117	1979	1979	1979	1979	0
74	20250106	182900	583511117	1979	1979	1979	1979	0
75	20250106	182800	583511117	1979	1979	1979	1979	0
76	20250106	182700	583511117	1979	1979	1979	1979	0
77	20250106	182600	583511117	1979	1979	1979	1979	0
78	20250106	182500	583511117	1979	1979	1979	1979	0
79	20250106	182400	583511117	1979	1979	1979	1979	0
80	20250106	182300	583511117	1979	1979	1979	1979	0
81	20250106	182200	583511117	1979	1979	1979	1979	0
82	20250106	182100	583511117	1979	1979	1979	1979	0
83	20250106	182000	583511117	1979	1979	1979	1979	0
84	20250106	181900	583511117	1979	1979	1979	1979	0
85	20250106	181800	583511117	1979	1979	1979	1979	0
86	20250106	181700	583511117	1979	1979	1979	1979	0
87	20250106	181600	583511117	1979	1979	1979	1979	0
88	20250106	181500	583511117	1979	1979	1979	1979	0
89	20250106	181400	583511117	1979	1979	1979	1979	0
90	20250106	181300	583511117	1979	1979	1979	1979	0
91	20250106	181200	583511117	1979	1979	1979	1979	0
92	20250106	181100	583511117	1979	1979	1979	1979	2580
93	20250106	181000	583511117	1979	1979	1979	1979	0
94	20250106	180900	583511117	1979	1979	1979	1979	0
95	20250106	180800	583511117	1979	1979	1979	1979	0
96	20250106	180700	583511117	1979	1979	1979	1979	0
97	20250106	180600	583511117	1979	1979	1979	1979	0
98	20250106	180500	583511117	1979	1979	1979	1979	0
99	20250106	180400	583511117	1979	1979	1979	1979	0
100	20250106	180300	583511117	1979	1979	1979	1979	0
101	20250106	180200	583511117	1979	1979	1979	1979	0
102	20250106	180100	583511117	1979	1979	1979	1979	0
103	20250106	180000	583511117	1979	1979	1979	1979	0
104	20250106	175900	583511117	1979	1979	1979	1979	0
105	20250106	175800	583511117	1979	1979	1979	1979	0
106	20250106	175700	583511117	1979	1979	1979	1979	0
107	20250106	175600	583511117	1979	1979	1979	1979	0
108	20250106	175500	583511117	1979	1979	1979	1979	0
109	20250106	175400	583511117	1979	1979	1979	1979	0
110	20250106	175300	583511117	1979	1979	1979	1979	0
111	20250106	175200	583511117	1979	1979	1979	1979	0
112	20250106	175100	583511117	1979	1979	1979	1979	0
113	20250106	175000	583511117	1979	1979	1979	1979	0
114	20250106	174900	583511117	1979	1979	1979	1979	0
115	20250106	174800	583511117	1979	1979	1979	1979	0
116	20250106	174700	583511117	1979	1979	1979	1979	0
117	20250106	174600	583511117	1979	1979	1979	1979	0
118	20250106	174500	583511117	1979	1979	1979	1979	0
119	20250106	174400	583511117	1979	1979	1979	1979	0
120	20250106	174300	583511117	1979	1979	1979	1979	0
121	20250106	174200	583511117	1979	1979	1979	1979	0
122	20250106	174100	583511117	1979	1979	1979	1979	2580
123	20250106	174000	583511117	1979	1979	1979	1979	0
124	20250106	173900	583511117	1979	1979	1979	1979	0
125	20250106	173800	583511117	1979	1979	1979	1979	0
126	20250106	173700	583511117	1979	1979	1979	1979	0
127	20250106	173600	583511117	1979	1979	1979	1979	0
128	20250106	173500	583511117	1979	1979	1979	1979	0
129	20250106	173400	583511117	1979	1979	1979	1979	0
130	20250106	173300	583511117	1979	1979	1979	1979	0
131	20250106	173200	583511117	1979	1979	1979	1979	0
132	20250106	173100	583511117	1979	1979	1979	1979	0
133	20250106	173000	583511117	1979	1979	1979	1979	0
134	20250106	172900	583511117	1979	1979	1979	1979	0
135	20250106	172800	583511117	1979	1979	1979	1979	0
136	20250106	172700	583511117	1979	1979	1979	1979	0
137	20250106	172600	583511117	1979	1979	1979	1979	0
138	20250106	172500	583511117	1979	1979	1979	1979	0
139	20250106	172400	583511117	1979	1979	1979	1979	0
140	20250106	172300	583511117	1979	1979	1979	1979	0
141	20250106	172200	583511117	1979	1979	1979	1979	0
142	20250106	172100	583511117	1979	1979	1979	1979	0
143	20250106	172000	583511117	1979	1979	1979	1979	0
144	20250106	171900	583511117	1979	1979	1979	1979	0
145	20250106	171800	583511117	1979	1979	1979	1979	0
146	20250106	171700	583511117	1979	1979	1979	1979	0
147	20250106	171600	583511117	1979	1979	1979	1979	0
148	20250106	171500	583511117	1979	1979	1979	1979	0
149	20250106	171400	583511117	1979	1979	1979	1979	0
150	20250106	171300	583511117	1979	1979	1979	1979	0
151	20250106	171200	583511117	1979	1979	1979	1979	0
152	20250106	171100	583511117	1979	1979	1979	1979	2580
153	20250106	171000	583511117	1979	1979	1979	1979	0
154	20250106	170900	583511117	1979	1979	1979	1979	0
155	20250106	170800	583511117	1979	1979	1979	1979	0
156	20250106	170700	583511117	1979	1979	1979	1979	0
157	20250106	170600	583511117	1979	1979	1979	1979	0
158	20250106	170500	583511117	1979	1979	1979	1979	0
159	20250106	170400	583511117	1979	1979	1979	1979	0
160	20250106	170300	583511117	1979	1979	1979	1979	0
161	20250106	170200	583511117	1979	1979	1979	1979	0
162	20250106	170100	583511117	1979	1979	1979	1979	0
163	20250106	170000	583511117	1979	1979	1979	1979	0
164	20250106	165900	583511117	1979	1979	1979	1979	0
165	20250106	165800	583511117	1979	1979	1979	1979	0
166	20250106	165700	583511117	1979	1979	1979	1979	0
167	20250106	165600	583511117	1979	1979	1979	1979	0
168	20250106	165500	583511117	1979	1979	1979	1979	0
169	20250106	165400	583511117	1979	1979	1979	1979	0
170	20250106	165300	583511117	1979	1979	1979	1979	0
171	20250106	165200	583511117	1979	1979	1979	1979	0
172	20250106	165100	583511117	1979	1979	1979	1979	0
173	20250106	165000	583511117	1979	1979	1979	1979	0
174	20250106	164900	583511117	1979	1979	1979	1979	0
175	20250106	164800	583511117	1979	1979	1979	1979	0
176	20250106	164700	583511117	1979	1979	1979	1979	0
177	20250106	164600	583511117	1979	1979	1979	1979	0
178	20250106	164500	583511117	1979	1979	1979	1979	0
179	20250106	164400	583511117	1979	1979	1979	1979	0
180	20250106	164300	583511117	1979	1979	1979	1979	0
181	20250106	164200	583511117	1979	1979	1979	1979	0
182	20250106	164100	583511117	1979	1979	1979	1979	2580
183	20250106	164000	583511117	1979	1979	1979	1979	0
184	20250106	163900	583511117	1979	1979	1979	1979	0
185	20250106	163800	583511117	1979	1979	1979	1979	0
186	20250106	163700	583511117	1979	1979	1979	1979	0
187	20250106	163600	583511117	1979	1979	1979	1979	0
188	20250106	163500	583511117	1979	1979	1979	1979	0
189	20250106	163400	583511117	1979	1979	1979	1979	0
190	20250106	163300	583511117	1979	1979	1979	1979	0
191	20250106	163200	583511117	1979	1979	1979	1979	0
192	20250106	163100	583511117	1979	1979	1979	1979	0
193	20250106	163000	583511117	1979	1979	1979	1979	0
194	20250106	162900	583511117	1979	1979	1979	1979	0
195	20250106	162800	583511117	1979	1979	1979	1979	0
196	20250106	162700	583511117	1979	1979	1979	1979	0
197	20250106	162600	583511117	1979	1979	1979	1979	0
198	20250106	162500	583511117	1979	1979	1979	1979	0
199	20250106	162400	583511117	1979	1979	1979	1979	0
200	20250106	162300	583511117	1979	1979	1979	1979	0
201	20250106	162200	583511117	1979	1979	1979	1979	0
202	20250106	162100	583511117	1979	1979	1979	1979	0
203	20250106	162000	583511117	1979	1979	1979	1979	0
204	20250106	161900	583511117	1979	1979	1979	1979	0
205	20250106	161800	583511117	1979	1979	1979	1979	0
206	20250106	161700	583511117	1979	1979	1979	1979	0
207	20250106	161600	583511117	1979	1979	1979	1979	0
208	20250106	161500	583511117	1979	1979	1979	1979	0
209	20250106	161400	583511117	1979	1979	1979	1979	0
210	20250106	161300	583511117	1979	1979	1979	1979	0
211	20250106	161200	583511117	1979	1979	1979	1979	0
212	20250106	161100	583511117	1979	1979	1979	1979	2580
213	20250106	161000	583511117	1979	1979	1979	1979	0
214	20250106	160900	583511117	1979	1979	1979	1979	0
215	20250106	160800	583511117	1979	1979	1979	1979	0
216	20250106	160700	583511117	1979	1979	1979	1979	0
217	20250106	160600	583511117	1979	1979	1979	1979	0
218	20250106	160500	583511117	1979	1979	1979	1979	0
219	20250106	160400	583511117	1979	1979	1979	1979	0
220	20250106	160300	583511117	1979	1979	1979	1979	0
221	20250106	160200	583511117	1979	1979	1979	1979	0
222	20250106	160100	583511117	1979	1979	1979	1979	0
223	20250106	160000	583511117	1979	1979	1979	1979	0
224	20250106	155900	583511117	1979	1979	1979	1979	0
225	20250106	155800	583511117	1979	1979	1979	1979	0
226	20250106	155700	583511117	1979	1979	1979	1979	0
227	20250106	155600	583511117	1979	1979	1979	1979	0
228	20250106	155500	583511117	1979	1979	1979	1979	0
229	20250106	155400	583511117	1979	1979	1979	1979	0
230	20250106	155300	583511117	1979	1979	1979	1979	0
231	20250106	155200	583511117	1979	1979	1979	1979	0
232	20250106	155100	583511117	1979	1979	1979	1979	0
233	20250106	155000	583511117	1979	1979	1979	1979	0
234	20250106	154900	583511117	1979	1979	1979	1979	0
235	20250106	154800	583511117	1979	1979	1979	1979	0
236	20250106	154700	583511117	1979	1979	1979	1979	0
237	20250106	154600	583511117	1979	1979	1979	1979	0
238	20250106	154500	583511117	1979	1979	1979	1979	0
239	20250106	154400	583511117	1979	1979	1979	1979	0
240	20250106	154300	583511117	1979	1979	1979	1979	0
241	20250106	154200	583511117	1979	1979	1979	1979	0
242	20250106	154100	583511117	1979	1979	1979	1979	2580
243	20250106	154000	583511117	1979	1979	1979	1979	0
244	20250106	153900	583511117	1979	1979	1979	1979	0
245	20250106	153800	583511117	1979	1979	1979	1979	0
246	20250106	153700	583511117	1979	1979	1979	1979	0
247	20250106	153600	583511117	1979	1979	1979	1979	0
248	20250106	153500	583511117	1979	1979	1979	1979	0
249	20250106	153400	583511117	1979	1979	1979	1979	0
250	20250106	153300	583511117	1979	1979	1979	1979	0
251	20250106	153200	583511117	1979	1979	1979	1979	0
252	20250106	153100	583511117	1979	1979	1979	1979	0
253	20250106	153000	583511117	1979	1979	1979	1979	2580
254	20250106	152900	578405297	1979	1979	1979	1979	0
255	20250106	152800	578405297	1979	1979	1979	1979	0
256	20250106	152700	578405297	1979	1979	1979	1979	0
257	20250106	152600	578405297	1979	1979	1979	1979	0
258	20250106	152500	578405297	1979	1979	1979	1979	0
259	20250106	152400	578405297	1979	1979	1979	1979	0
260	20250106	152300	578405297	1979	1979	1979	1979	0
261	20250106	152200	578405297	1979	1979	1979	1979	0
262	20250106	152100	578405297	1979	1979	1979	1979	0
263	20250106	152000	578405297	1979	1979	1979	1979	0
264	20250106	151900	578405297	1979	1978	1979	1978	931
265	20250106	151800	576563386	1978	1978	1978	1978	231
266	20250106	151700	576106468	1978	1976	1978	1976	233
267	20250106	151600	575645674	1976	1976	1978	1976	81
268	20250106	151500	575485616	1976	1976	1978	1976	800
269	20250106	151400	573904814	1976	1976	1976	1976	20
270	20250106	151300	573865294	1978	1978	1978	1978	394
271	20250106	151200	573085962	1976	1976	1976	1976	597
272	20250106	151100	571906290	1978	1977	1978	1977	631
273	20250106	151000	570658672	1977	1977	1978	1977	515
274	20250106	150900	569640214	1978	1978	1978	1978	0
275	20250106	150800	569640214	1978	1978	1978	1978	55
276	20250106	150700	569531424	1978	1979	1980	1978	361
277	20250106	150600	568816765	1980	1980	1980	1980	1
278	20250106	150500	568814785	1979	1979	1979	1979	0
279	20250106	150400	568814785	1979	1979	1980	1979	25
280	20250106	150300	568765287	1980	1980	1980	1980	448
281	20250106	150200	567878247	1979	1979	1979	1979	1
282	20250106	150100	567876268	1979	1979	1979	1979	1
283	20250106	150000	567874289	1981	1981	1981	1981	308
284	20250106	145900	567264141	1981	1981	1981	1981	3
285	20250106	145800	567258198	1980	1980	1980	1980	0
286	20250106	145700	567258198	1980	1980	1980	1980	419
287	20250106	145600	566428578	1980	1980	1980	1980	1000
288	20250106	145500	564448578	1979	1979	1980	1979	466
289	20250106	145400	563525968	1979	1979	1979	1979	1
290	20250106	145300	563523989	1979	1980	1980	1979	762
291	20250106	145200	562015843	1980	1978	1981	1978	514
292	20250106	145100	560997961	1981	1978	1981	1978	31
293	20250106	145000	560936640	1981	1980	1981	1980	517
294	20250106	144900	559912533	1980	1980	1980	1980	0
295	20250106	144800	559912533	1980	1980	1980	1980	1121
296	20250106	144700	557692953	1980	1980	1980	1980	336
297	20250106	144600	557027673	1980	1980	1980	1980	0
298	20250106	144500	557027673	1980	1980	1980	1980	289
299	20250106	144400	556455453	1980	1980	1980	1980	486
300	20250106	144300	555493173	1980	1979	1980	1979	26
301	20250106	144200	555441694	1979	1972	1980	1972	7345
302	20250106	144100	540947884	1972	1972	1972	1972	0
303	20250106	144000	540947884	1972	1972	1972	1972	1
304	20250106	143900	540945912	1971	1971	1971	1971	0
305	20250106	143800	540945912	1971	1971	1971	1971	2403
306	20250106	143700	536209599	1969	1970	1970	1969	1037
307	20250106	143600	534167001	1971	1971	1971	1971	162
308	20250106	143500	533847699	1971	1971	1971	1971	0
309	20250106	143400	533847699	1971	1971	1971	1971	0
310	20250106	143300	533847699	1971	1971	1971	1971	295
311	20250106	143200	533266254	1971	1970	1971	1970	7442
312	20250106	143100	518604202	1969	1969	1969	1969	0
313	20250106	143000	518604202	1969	1969	1969	1969	0
314	20250106	142900	518604202	1969	1969	1969	1969	679
315	20250106	142800	517267251	1968	1969	1969	1968	519
316	20250106	142700	516245350	1969	1969	1969	1969	42
317	20250106	142600	516162652	1970	1970	1970	1970	0
318	20250106	142500	516162652	1970	1970	1970	1970	0
319	20250106	142400	516162652	1970	1970	1970	1970	0
320	20250106	142300	516162652	1970	1970	1970	1970	0
321	20250106	142200	516162652	1970	1970	1970	1970	451
322	20250106	142100	515274182	1970	1970	1970	1970	0
323	20250106	142000	515274182	1970	1970	1970	1970	200
324	20250106	141900	514880182	1970	1970	1970	1970	0
325	20250106	141800	514880182	1970	1970	1970	1970	0
326	20250106	141700	514880182	1970	1970	1970	1970	0
327	20250106	141600	514880182	1970	1970	1970	1970	532
328	20250106	141500	513832142	1970	1970	1970	1970	0
329	20250106	141400	513832142	1970	1970	1970	1970	0
330	20250106	141300	513832142	1970	1970	1970	1970	1
331	20250106	141200	513830172	1970	1970	1970	1970	798
332	20250106	141100	512258112	1970	1970	1970	1970	418
333	20250106	141000	511434652	1969	1969	1969	1969	0
334	20250106	140900	511434652	1969	1969	1969	1969	0
335	20250106	140800	511434652	1969	1969	1969	1969	54
336	20250106	140700	511328326	1970	1970	1970	1970	0
337	20250106	140600	511328326	1970	1970	1970	1970	447
338	20250106	140500	510447736	1970	1970	1970	1970	1
339	20250106	140400	510445766	1968	1968	1968	1968	32
340	20250106	140300	510382790	1970	1970	1970	1970	1
341	20250106	140200	510380820	1969	1969	1969	1968	899
342	20250106	140100	508610761	1968	1968	1968	1968	0
343	20250106	140000	508610761	1968	1968	1968	1968	439
344	20250106	135900	507746809	1968	1968	1968	1968	27
345	20250106	135800	507693673	1969	1969	1969	1969	415
346	20250106	135700	506876538	1969	1969	1969	1969	6
347	20250106	135600	506864724	1969	1969	1969	1969	0
348	20250106	135500	506864724	1969	1969	1969	1969	1270
349	20250106	135400	504364094	1969	1969	1969	1969	1269
350	20250106	135300	501865433	1969	1969	1969	1969	887
351	20250106	135200	500118930	1969	1969	1969	1969	3200
352	20250106	135100	493818130	1969	1968	1969	1968	201
353	20250106	135000	493422561	1969	1969	1969	1969	0
354	20250106	134900	493422561	1969	1969	1969	1969	0
355	20250106	134800	493422561	1969	1968	1969	1968	376
356	20250106	134700	492682271	1968	1968	1968	1968	0
357	20250106	134600	492682271	1968	1968	1968	1968	500
358	20250106	134500	491698271	1969	1969	1969	1969	0
359	20250106	134400	491698271	1969	1969	1969	1969	0
360	20250106	134300	491698271	1969	1969	1969	1969	6
361	20250106	134200	491686457	1969	1969	1969	1969	0
362	20250106	134100	491686457	1969	1969	1969	1969	0
363	20250106	134000	491686457	1969	1969	1969	1969	0
364	20250106	133900	491686457	1969	1969	1969	1969	0
365	20250106	133800	491686457	1969	1969	1969	1969	0
366	20250106	133700	491686457	1969	1967	1969	1967	501
367	20250106	133600	490700988	1967	1967	1967	1967	0
368	20250106	133500	490700988	1967	1967	1967	1967	500
369	20250106	133400	489717488	1968	1969	1969	1968	1000
370	20250106	133300	487749486	1968	1968	1968	1968	500
371	20250106	133200	486765486	1968	1969	1969	1968	500
372	20250106	133100	485781039	1969	1969	1969	1969	5196
373	20250106	133000	475550115	1969	1969	1969	1969	161
374	20250106	132900	475233106	1969	1969	1969	1969	0
375	20250106	132800	475233106	1969	1969	1969	1969	0
376	20250106	132700	475233106	1969	1969	1969	1969	363
377	20250106	132600	474518359	1970	1970	1970	1970	0
378	20250106	132500	474518359	1970	1969	1970	1969	498
379	20250106	132400	473537796	1969	1969	1969	1969	0
380	20250106	132300	473537796	1969	1969	1969	1969	0
381	20250106	132200	473537796	1969	1968	1969	1968	69
382	20250106	132100	473402003	1968	1968	1968	1968	51
383	20250106	132000	473301635	1969	1969	1969	1969	0
384	20250106	131900	473301635	1969	1969	1969	1969	0
385	20250106	131800	473301635	1969	1969	1969	1969	0
386	20250106	131700	473301635	1969	1969	1969	1969	0
387	20250106	131600	473301635	1969	1969	1969	1969	1
388	20250106	131500	473299666	1968	1969	1969	1968	1061
389	20250106	131400	471211588	1969	1969	1969	1969	22
390	20250106	131300	471168270	1968	1968	1968	1968	0
391	20250106	131200	471168270	1968	1969	1969	1968	1420
392	20250106	131100	468373690	1970	1970	1970	1970	360
393	20250106	131000	467664490	1970	1970	1970	1970	2
394	20250106	130900	467660550	1970	1970	1970	1970	0
395	20250106	130800	467660550	1970	1970	1970	1970	380
396	20250106	130700	466911950	1970	1970	1970	1970	20
397	20250106	130600	466872550	1968	1968	1968	1968	0
398	20250106	130500	466872550	1968	1968	1968	1968	0
399	20250106	130400	466872550	1968	1971	1971	1968	544
400	20250106	130300	465800475	1970	1970	1970	1970	0
401	20250106	130200	465800475	1970	1970	1970	1970	1017
402	20250106	130100	463796985	1970	1970	1970	1970	20
403	20250106	130000	463757585	1970	1970	1970	1970	0
404	20250106	125900	463757585	1970	1970	1970	1970	0
405	20250106	125800	463757585	1970	1970	1970	1970	0
406	20250106	125700	463757585	1970	1970	1970	1970	4
407	20250106	125600	463749705	1970	1970	1970	1970	0
408	20250106	125500	463749705	1970	1970	1970	1970	155
409	20250106	125400	463444355	1968	1968	1968	1968	20
410	20250106	125300	463404995	1968	1969	1969	1968	538
411	20250106	125200	462345676	1969	1969	1969	1969	3
412	20250106	125100	462339769	1969	1969	1969	1969	171
413	20250106	125000	462003070	1969	1969	1969	1969	10
414	20250106	124900	461983380	1969	1969	1969	1969	0
415	20250106	124800	461983380	1969	1970	1970	1969	2219
416	20250106	124700	457612365	1970	1974	1974	1970	2119
417	20250106	124600	453436159	1974	1974	1974	1974	0
418	20250106	124500	453436159	1974	1974	1974	1974	1165
419	20250106	124400	451136449	1983	1983	1983	1983	0
420	20250106	124300	451136449	1983	1983	1983	1983	23
421	20250106	124200	451090840	1983	1983	1983	1983	1
422	20250106	124100	451088857	1983	1983	1983	1983	0
423	20250106	124000	451088857	1983	1983	1983	1983	0
424	20250106	123900	451088857	1983	1973	1983	1973	314
425	20250106	123800	450469291	1980	1980	1980	1980	2525
426	20250106	123700	445469791	1980	1980	1980	1980	0
427	20250106	123600	445469791	1980	1980	1980	1980	0
428	20250106	123500	445469791	1980	1980	1980	1980	1
429	20250106	123400	445467811	1973	1973	1973	1973	11
430	20250106	123300	445446108	1973	1973	1973	1973	510
431	20250106	123200	444439878	1980	1980	1980	1980	81
432	20250106	123100	444279498	1980	1980	1980	1980	0
433	20250106	123000	444279498	1980	1980	1980	1980	0
434	20250106	122900	444279498	1980	1980	1980	1980	3
435	20250106	122800	444273558	1980	1980	1980	1980	46
436	20250106	122700	444182478	1980	1980	1980	1980	0
437	20250106	122600	444182478	1980	1981	1981	1980	14159
438	20250106	122500	416147588	1982	1981	1982	1981	476
439	20250106	122400	415204625	1981	1982	1982	1981	14
440	20250106	122300	415176888	1983	1983	1983	1983	250
441	20250106	122200	414681138	1982	1983	1983	1982	157
442	20250106	122100	414369808	1981	1984	1984	1981	265
443	20250106	122000	413844813	1984	1984	1984	1984	0
444	20250106	121900	413844813	1984	1984	1984	1984	15
445	20250106	121800	413815053	1984	1984	1984	1984	0
446	20250106	121700	413815053	1984	1984	1984	1984	120
447	20250106	121600	413576973	1984	1981	1984	1980	816
448	20250106	121500	411960361	1984	1984	1984	1984	0
449	20250106	121400	411960361	1984	1984	1984	1984	0
450	20250106	121300	411960361	1984	1982	1984	1982	68
451	20250106	121200	411825583	1982	1982	1982	1982	2
452	20250106	121100	411821619	1983	1983	1983	1983	0
453	20250106	121000	411821619	1983	1983	1983	1983	0
454	20250106	120900	411821619	1983	1983	1983	1983	2
455	20250106	120800	411817653	1983	1983	1983	1983	0
456	20250106	120700	411817653	1983	1983	1983	1983	5041
457	20250106	120600	401821350	1983	1983	1983	1983	0
458	20250106	120500	401821350	1983	1983	1983	1983	0
459	20250106	120400	401821350	1983	1983	1983	1983	0
460	20250106	120300	401821350	1983	1983	1983	1983	0
461	20250106	120200	401821350	1983	1983	1983	1983	0
462	20250106	120100	401821350	1983	1983	1983	1983	0
463	20250106	120000	401821350	1983	1983	1983	1983	10
464	20250106	115900	401801520	1983	1982	1983	1982	145
465	20250106	115800	401513995	1982	1982	1982	1982	1
466	20250106	115700	401512013	1981	1977	1981	1977	13073
467	20250106	115600	375634752	1977	1977	1977	1977	1
468	20250106	115500	375632775	1971	1971	1971	1971	6
469	20250106	115400	375620949	1975	1975	1975	1975	1108
470	20250106	115300	373432649	1978	1979	1979	1978	445
471	20250106	115200	372552429	1978	1978	1978	1978	0
472	20250106	115100	372552429	1978	1978	1978	1978	1451
473	20250106	115000	369682351	1977	1977	1977	1977	102
474	20250106	114900	369480697	1976	1975	1976	1975	1336
475	20250106	114800	366841993	1975	1975	1975	1975	544
476	20250106	114700	365767593	1975	1975	1975	1975	0
477	20250106	114600	365767593	1975	1974	1975	1974	444
478	20250106	114500	364891030	1973	1972	1973	1972	1187
479	20250106	114400	362550265	1971	1971	1971	1971	46
480	20250106	114300	362459599	1971	1971	1971	1971	300
481	20250106	114200	361868299	1970	1970	1970	1970	0
482	20250106	114100	361868299	1970	1970	1970	1970	64
483	20250106	114000	361742219	1970	1970	1970	1970	0
484	20250106	113900	361742219	1970	1970	1970	1970	3
485	20250106	113800	361736309	1969	1969	1969	1969	0
486	20250106	113700	361736309	1969	1969	1969	1969	36
487	20250106	113600	361665425	1969	1968	1969	1968	2433
488	20250106	113500	356877280	1968	1966	1968	1966	224
489	20250106	113400	356436754	1966	1966	1966	1966	0
490	20250106	113300	356436754	1966	1966	1966	1966	593
491	20250106	113200	355270916	1965	1966	1966	1965	426
492	20250106	113100	354433766	1966	1966	1966	1966	654
493	20250106	113000	353148002	1967	1967	1967	1967	150
494	20250106	112900	352852952	1967	1967	1967	1967	1335
495	20250106	112800	350227007	1967	1967	1967	1967	200
496	20250106	112700	349833607	1968	1968	1968	1968	30
497	20250106	112600	349774567	1968	1970	1970	1968	1318
498	20250106	112500	347179443	1970	1970	1970	1970	550
499	20250106	112400	346095943	1971	1972	1972	1971	10
500	20250106	112300	346076231	1971	1971	1972	1970	667
501	20250106	112200	344761906	1971	1971	1971	1971	50
502	20250106	112100	344663356	1971	1971	1971	1971	0
503	20250106	112000	344663356	1971	1971	1971	1971	0
504	20250106	111900	344663356	1971	1970	1971	1970	1095
505	20250106	111800	342506205	1970	1970	1970	1970	20
506	20250106	111700	342466805	1970	1970	1970	1970	0
507	20250106	111600	342466805	1970	1970	1970	1970	1
508	20250106	111500	342464835	1970	1970	1970	1970	114
509	20250106	111400	342240255	1970	1970	1970	1970	0
510	20250106	111300	342240255	1970	1970	1970	1970	10
511	20250106	111200	342220555	1970	1970	1970	1970	0
512	20250106	111100	342220555	1970	1970	1970	1970	0
513	20250106	111000	342220555	1970	1970	1970	1970	0
514	20250106	110900	342220555	1970	1970	1970	1970	0
515	20250106	110800	342220555	1970	1970	1970	1970	320
516	20250106	110700	341590155	1970	1970	1970	1970	0
517	20250106	110600	341590155	1970	1970	1970	1970	0
518	20250106	110500	341590155	1970	1972	1972	1970	210
519	20250106	110400	341176155	1970	1970	1970	1970	7
520	20250106	110300	341162365	1969	1969	1969	1969	0
521	20250106	110200	341162365	1969	1970	1970	1969	3022
522	20250106	110100	335209047	1970	1970	1970	1970	149
523	20250106	110000	334915517	1970	1970	1970	1970	0
524	20250106	105900	334915517	1970	1970	1970	1970	0
525	20250106	105800	334915517	1970	1970	1970	1970	2368
526	20250106	105700	330250557	1970	1970	1970	1970	235
527	20250106	105600	329787607	1970	1970	1970	1970	0
528	20250106	105500	329787607	1970	1970	1970	1970	0
529	20250106	105400	329787607	1970	1970	1970	1970	87
530	20250106	105300	329616217	1970	1970	1970	1970	466
531	20250106	105200	328698197	1970	1970	1970	1970	30
532	20250106	105100	328639097	1970	1970	1970	1970	102
533	20250106	105000	328438157	1967	1968	1968	1967	500
534	20250106	104900	327454506	1970	1970	1970	1970	161
535	20250106	104800	327137336	1970	1970	1970	1970	0
536	20250106	104700	327137336	1970	1968	1970	1968	2
537	20250106	104600	327133398	1973	1973	1973	1973	10
538	20250106	104500	327113668	1973	1973	1973	1973	0
539	20250106	104400	327113668	1973	1973	1973	1973	0
540	20250106	104300	327113668	1973	1973	1973	1973	0
541	20250106	104200	327113668	1973	1973	1973	1973	14
542	20250106	104100	327086046	1973	1973	1973	1973	420
543	20250106	104000	326257386	1973	1973	1973	1973	0
544	20250106	103900	326257386	1973	1973	1973	1973	0
545	20250106	103800	326257386	1973	1973	1973	1973	89
546	20250106	103700	326081789	1967	1967	1967	1967	0
547	20250106	103600	326081789	1967	1975	1975	1967	970
548	20250106	103500	324171390	1975	1975	1975	1975	0
549	20250106	103400	324171390	1975	1975	1975	1975	0
550	20250106	103300	324171390	1975	1975	1975	1975	0
551	20250106	103200	324171390	1975	1975	1975	1975	377
552	20250106	103100	323426815	1975	1975	1975	1975	0
553	20250106	103000	323426815	1975	1975	1975	1975	0
554	20250106	102900	323426815	1975	1975	1975	1975	0
555	20250106	102800	323426815	1975	1975	1975	1975	271
556	20250106	102700	322891590	1975	1975	1975	1975	1
557	20250106	102600	322889615	1974	1974	1974	1974	0
558	20250106	102500	322889615	1974	1970	1974	1970	231
559	20250106	102400	322434541	1970	1970	1970	1970	0
560	20250106	102300	322434541	1970	1970	1970	1970	200
561	20250106	102200	322040541	1974	1974	1974	1974	0
562	20250106	102100	322040541	1974	1974	1974	1974	111
563	20250106	102000	321821427	1974	1972	1975	1969	702
564	20250106	101900	320437271	1972	1972	1972	1972	7
565	20250106	101800	320423467	1972	1972	1972	1972	0
566	20250106	101700	320423467	1972	1971	1972	1971	1739
567	20250106	101600	316995808	1971	1971	1971	1971	0
568	20250106	101500	316995808	1971	1971	1971	1971	0
569	20250106	101400	316995808	1971	1971	1971	1971	787
570	20250106	101300	315444631	1971	1978	1978	1971	1220
571	20250106	101200	313034971	1975	1974	1975	1974	1162
572	20250106	101100	310740153	1970	1975	1975	1970	21
573	20250106	101000	310698733	1975	1975	1975	1975	0
574	20250106	100900	310698733	1975	1975	1975	1975	1
575	20250106	100800	310696758	1975	1975	1975	1975	92
576	20250106	100700	310515058	1975	1975	1975	1975	36
577	20250106	100600	310443958	1975	1969	1975	1969	140
578	20250106	100500	310167518	1969	1970	1970	1969	1426
579	20250106	100400	307359006	1975	1970	1975	1970	87
580	20250106	100300	307187231	1975	1970	1975	1970	117
581	20250106	100200	306956721	1970	1970	1970	1970	0
582	20250106	100100	306956721	1970	1970	1970	1970	362
583	20250106	100000	306243581	1975	1975	1975	1975	0
584	20250106	095900	306243581	1975	1970	1975	1970	26
585	20250106	095800	306192356	1975	1975	1975	1975	0
586	20250106	095700	306192356	1975	1975	1975	1975	0
587	20250106	095600	306192356	1975	1970	1975	1970	772
588	20250106	095500	304671466	1975	1975	1975	1975	78
589	20250106	095400	304517416	1970	1975	1975	1970	201
590	20250106	095300	304121441	1970	1970	1970	1970	91
591	20250106	095200	303942171	1975	1976	1976	1975	491
592	20250106	095100	302972393	1980	1980	1980	1980	0
593	20250106	095000	302972393	1980	1975	1980	1975	5688
594	20250106	094900	291713419	1975	1978	1980	1975	50
595	20250106	094800	291614622	1980	1980	1980	1979	155
596	20250106	094700	291307773	1980	1979	1980	1979	647
597	20250106	094600	290026803	1980	1980	1980	1980	10
598	20250106	094500	290007003	1979	1979	1979	1979	100
599	20250106	094400	289809103	1980	1980	1980	1975	1006
600	20250106	094300	287817248	1975	1980	1980	1975	101
601	20250106	094200	287617768	1977	1975	1977	1975	357
602	20250106	094100	286912245	1977	1975	1977	1974	2632
603	20250106	094000	281714042	1975	1980	1980	1975	1050
604	20250106	093900	279635292	1980	1980	1980	1980	300
605	20250106	093800	279041292	1979	1979	1979	1979	1884
606	20250106	093700	275312856	1979	1979	1979	1979	2
607	20250106	093600	275308898	1963	1980	1980	1963	750
608	20250106	093500	273832449	1980	1976	1980	1961	1713
609	20250106	093400	270447756	1977	1970	1977	1970	4139
610	20250106	093300	262274222	1970	1974	1974	1970	2463
611	20250106	093200	257418159	1974	1974	1974	1974	9
612	20250106	093100	257400393	1974	1971	1974	1971	886
613	20250106	093000	255653406	1970	1970	1970	1970	1047
614	20250106	092900	253590816	1970	1966	1970	1966	4943
615	20250106	092800	243858672	1966	1966	1966	1966	212
616	20250106	092700	243441880	1966	1966	1967	1966	3687
617	20250106	092600	236192048	1967	1965	1967	1965	1359
618	20250106	092500	233521397	1965	1965	1965	1965	1
619	20250106	092400	233519432	1953	1953	1953	1953	0
620	20250106	092300	233519432	1953	1953	1964	1953	1270
621	20250106	092200	231036592	1964	1958	1964	1958	58986
622	20250106	092100	115345841	1958	1952	1958	1952	880
623	20250106	092000	113626905	1958	1958	1958	1957	788
624	20250106	091900	112084002	1959	1958	1959	1958	1494
625	20250106	091800	109157559	1958	1958	1958	1958	272
626	20250106	091700	108624983	1958	1958	1958	1958	112
627	20250106	091600	108405687	1958	1958	1958	1958	4
628	20250106	091500	108397855	1959	1959	1959	1959	461
629	20250106	091400	107494756	1960	1961	1961	1960	1509
630	20250106	091300	104535610	1961	1961	1961	1961	389
631	20250106	091200	103772781	1960	1961	1962	1960	1522
632	20250106	091100	100788917	1961	1961	1962	1961	6495
633	20250106	091000	88049014	1961	1961	1961	1961	715
634	20250106	090900	86646899	1962	1960	1963	1950	3732
635	20250106	090800	79328623	1950	1949	1959	1949	24875
636	20250106	090700	30714453	1949	1949	1950	1949	1994
637	20250106	090600	26828139	1949	1950	1950	1949	1416
638	20250106	090500	24067361	1950	1938	1950	1938	7186
639	20250106	090400	10082265	1937	1937	1937	1937	205
640	20250106	090300	9685180	1938	1917	1938	1917	17
641	20250106	090200	9652570	1914	1913	1939	1913	1015
642	20250106	090100	7691488	1915	1917	1917	1915	1025
643	20250106	090000	5727783	1915	1915	1933	1915	2991