KissMeData/018500/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190600	1514055385	1980	1980	1980	1980	11167
3	20250305	190500	1514055385	1980	1980	1980	1980	0
4	20250305	190400	1514055385	1980	1980	1980	1980	0
5	20250305	190300	1514055385	1980	1980	1980	1980	0
6	20250305	190200	1514055385	1980	1980	1980	1980	0
7	20250305	190100	1514055385	1980	1980	1980	1980	0
8	20250305	190000	1514055385	1980	1980	1980	1980	0
9	20250305	185900	1514055385	1980	1980	1980	1980	0
10	20250305	185800	1514055385	1980	1980	1980	1980	0
11	20250305	185700	1514055385	1980	1980	1980	1980	0
12	20250305	185600	1514055385	1980	1980	1980	1980	0
13	20250305	185500	1514055385	1980	1980	1980	1980	0
14	20250305	185400	1514055385	1980	1980	1980	1980	0
15	20250305	185300	1514055385	1980	1980	1980	1980	0
16	20250305	185200	1514055385	1980	1980	1980	1980	0
17	20250305	185100	1514055385	1980	1980	1980	1980	0
18	20250305	185000	1514055385	1980	1980	1980	1980	0
19	20250305	184900	1514055385	1980	1980	1980	1980	0
20	20250305	184800	1514055385	1980	1980	1980	1980	0
21	20250305	184700	1514055385	1980	1980	1980	1980	0
22	20250305	184600	1514055385	1980	1980	1980	1980	0
23	20250305	184500	1514055385	1980	1980	1980	1980	0
24	20250305	184400	1514055385	1980	1980	1980	1980	0
25	20250305	184300	1514055385	1980	1980	1980	1980	0
26	20250305	184200	1514055385	1980	1980	1980	1980	0
27	20250305	184100	1514055385	1980	1980	1980	1980	0
28	20250305	184000	1514055385	1980	1980	1980	1980	0
29	20250305	183900	1514055385	1980	1980	1980	1980	0
30	20250305	183800	1514055385	1980	1980	1980	1980	0
31	20250305	183700	1514055385	1980	1980	1980	1980	0
32	20250305	183600	1514055385	1980	1980	1980	1980	11167
33	20250305	183500	1514055385	1980	1980	1980	1980	0
34	20250305	183400	1514055385	1980	1980	1980	1980	0
35	20250305	183300	1514055385	1980	1980	1980	1980	0
36	20250305	183200	1514055385	1980	1980	1980	1980	0
37	20250305	183100	1514055385	1980	1980	1980	1980	0
38	20250305	183000	1514055385	1980	1980	1980	1980	0
39	20250305	182900	1514055385	1980	1980	1980	1980	0
40	20250305	182800	1514055385	1980	1980	1980	1980	0
41	20250305	182700	1514055385	1980	1980	1980	1980	0
42	20250305	182600	1514055385	1980	1980	1980	1980	0
43	20250305	182500	1514055385	1980	1980	1980	1980	0
44	20250305	182400	1514055385	1980	1980	1980	1980	0
45	20250305	182300	1514055385	1980	1980	1980	1980	0
46	20250305	182200	1514055385	1980	1980	1980	1980	0
47	20250305	182100	1514055385	1980	1980	1980	1980	0
48	20250305	182000	1514055385	1980	1980	1980	1980	0
49	20250305	181900	1514055385	1980	1980	1980	1980	0
50	20250305	181800	1514055385	1980	1980	1980	1980	0
51	20250305	181700	1514055385	1980	1980	1980	1980	0
52	20250305	181600	1514055385	1980	1980	1980	1980	0
53	20250305	181500	1514055385	1980	1980	1980	1980	0
54	20250305	181400	1514055385	1980	1980	1980	1980	0
55	20250305	181300	1514055385	1980	1980	1980	1980	0
56	20250305	181200	1514055385	1980	1980	1980	1980	0
57	20250305	181100	1514055385	1980	1980	1980	1980	0
58	20250305	181000	1514055385	1980	1980	1980	1980	0
59	20250305	180900	1514055385	1980	1980	1980	1980	0
60	20250305	180800	1514055385	1980	1980	1980	1980	0
61	20250305	180700	1514055385	1980	1980	1980	1980	0
62	20250305	180600	1514055385	1980	1980	1980	1980	11167
63	20250305	180500	1514055385	1980	1980	1980	1980	0
64	20250305	180400	1514055385	1980	1980	1980	1980	0
65	20250305	180300	1514055385	1980	1980	1980	1980	0
66	20250305	180200	1514055385	1980	1980	1980	1980	0
67	20250305	180100	1514055385	1980	1980	1980	1980	0
68	20250305	180000	1514055385	1980	1980	1980	1980	0
69	20250305	175900	1514055385	1980	1980	1980	1980	0
70	20250305	175800	1514055385	1980	1980	1980	1980	0
71	20250305	175700	1514055385	1980	1980	1980	1980	0
72	20250305	175600	1514055385	1980	1980	1980	1980	0
73	20250305	175500	1514055385	1980	1980	1980	1980	0
74	20250305	175400	1514055385	1980	1980	1980	1980	0
75	20250305	175300	1514055385	1980	1980	1980	1980	0
76	20250305	175200	1514055385	1980	1980	1980	1980	0
77	20250305	175100	1514055385	1980	1980	1980	1980	0
78	20250305	175000	1514055385	1980	1980	1980	1980	0
79	20250305	174900	1514055385	1980	1980	1980	1980	0
80	20250305	174800	1514055385	1980	1980	1980	1980	0
81	20250305	174700	1514055385	1980	1980	1980	1980	0
82	20250305	174600	1514055385	1980	1980	1980	1980	0
83	20250305	174500	1514055385	1980	1980	1980	1980	0
84	20250305	174400	1514055385	1980	1980	1980	1980	0
85	20250305	174300	1514055385	1980	1980	1980	1980	0
86	20250305	174200	1514055385	1980	1980	1980	1980	0
87	20250305	174100	1514055385	1980	1980	1980	1980	0
88	20250305	174000	1514055385	1980	1980	1980	1980	0
89	20250305	173900	1514055385	1980	1980	1980	1980	0
90	20250305	173800	1514055385	1980	1980	1980	1980	0
91	20250305	173700	1514055385	1980	1980	1980	1980	0
92	20250305	173600	1514055385	1980	1980	1980	1980	11167
93	20250305	173500	1514055385	1980	1980	1980	1980	0
94	20250305	173400	1514055385	1980	1980	1980	1980	0
95	20250305	173300	1514055385	1980	1980	1980	1980	0
96	20250305	173200	1514055385	1980	1980	1980	1980	0
97	20250305	173100	1514055385	1980	1980	1980	1980	0
98	20250305	173000	1514055385	1980	1980	1980	1980	0
99	20250305	172900	1514055385	1980	1980	1980	1980	0
100	20250305	172800	1514055385	1980	1980	1980	1980	0
101	20250305	172700	1514055385	1980	1980	1980	1980	0
102	20250305	172600	1514055385	1980	1980	1980	1980	0
103	20250305	172500	1514055385	1980	1980	1980	1980	0
104	20250305	172400	1514055385	1980	1980	1980	1980	0
105	20250305	172300	1514055385	1980	1980	1980	1980	0
106	20250305	172200	1514055385	1980	1980	1980	1980	0
107	20250305	172100	1514055385	1980	1980	1980	1980	0
108	20250305	172000	1514055385	1980	1980	1980	1980	0
109	20250305	171900	1514055385	1980	1980	1980	1980	0
110	20250305	171800	1514055385	1980	1980	1980	1980	0
111	20250305	171700	1514055385	1980	1980	1980	1980	0
112	20250305	171600	1514055385	1980	1980	1980	1980	0
113	20250305	171500	1514055385	1980	1980	1980	1980	0
114	20250305	171400	1514055385	1980	1980	1980	1980	0
115	20250305	171300	1514055385	1980	1980	1980	1980	0
116	20250305	171200	1514055385	1980	1980	1980	1980	0
117	20250305	171100	1514055385	1980	1980	1980	1980	0
118	20250305	171000	1514055385	1980	1980	1980	1980	0
119	20250305	170900	1514055385	1980	1980	1980	1980	0
120	20250305	170800	1514055385	1980	1980	1980	1980	0
121	20250305	170700	1514055385	1980	1980	1980	1980	0
122	20250305	170600	1514055385	1980	1980	1980	1980	11167
123	20250305	170500	1514055385	1980	1980	1980	1980	0
124	20250305	170400	1514055385	1980	1980	1980	1980	0
125	20250305	170300	1514055385	1980	1980	1980	1980	0
126	20250305	170200	1514055385	1980	1980	1980	1980	0
127	20250305	170100	1514055385	1980	1980	1980	1980	0
128	20250305	170000	1514055385	1980	1980	1980	1980	0
129	20250305	165900	1514055385	1980	1980	1980	1980	0
130	20250305	165800	1514055385	1980	1980	1980	1980	0
131	20250305	165700	1514055385	1980	1980	1980	1980	0
132	20250305	165600	1514055385	1980	1980	1980	1980	0
133	20250305	165500	1514055385	1980	1980	1980	1980	0
134	20250305	165400	1514055385	1980	1980	1980	1980	0
135	20250305	165300	1514055385	1980	1980	1980	1980	0
136	20250305	165200	1514055385	1980	1980	1980	1980	0
137	20250305	165100	1514055385	1980	1980	1980	1980	0
138	20250305	165000	1514055385	1980	1980	1980	1980	0
139	20250305	164900	1514055385	1980	1980	1980	1980	0
140	20250305	164800	1514055385	1980	1980	1980	1980	0
141	20250305	164700	1514055385	1980	1980	1980	1980	0
142	20250305	164600	1514055385	1980	1980	1980	1980	0
143	20250305	164500	1514055385	1980	1980	1980	1980	0
144	20250305	164400	1514055385	1980	1980	1980	1980	0
145	20250305	164300	1514055385	1980	1980	1980	1980	0
146	20250305	164200	1514055385	1980	1980	1980	1980	0
147	20250305	164100	1514055385	1980	1980	1980	1980	0
148	20250305	164000	1514055385	1980	1980	1980	1980	0
149	20250305	163900	1514055385	1980	1980	1980	1980	0
150	20250305	163800	1514055385	1980	1980	1980	1980	0
151	20250305	163700	1514055385	1980	1980	1980	1980	0
152	20250305	163600	1514055385	1980	1980	1980	1980	11167
153	20250305	163500	1514055385	1980	1980	1980	1980	0
154	20250305	163400	1514055385	1980	1980	1980	1980	0
155	20250305	163300	1514055385	1980	1980	1980	1980	0
156	20250305	163200	1514055385	1980	1980	1980	1980	0
157	20250305	163100	1514055385	1980	1980	1980	1980	0
158	20250305	163000	1514055385	1980	1980	1980	1980	0
159	20250305	162900	1514055385	1980	1980	1980	1980	0
160	20250305	162800	1514055385	1980	1980	1980	1980	0
161	20250305	162700	1514055385	1980	1980	1980	1980	0
162	20250305	162600	1514055385	1980	1980	1980	1980	0
163	20250305	162500	1514055385	1980	1980	1980	1980	0
164	20250305	162400	1514055385	1980	1980	1980	1980	0
165	20250305	162300	1514055385	1980	1980	1980	1980	0
166	20250305	162200	1514055385	1980	1980	1980	1980	0
167	20250305	162100	1514055385	1980	1980	1980	1980	0
168	20250305	162000	1514055385	1980	1980	1980	1980	0
169	20250305	161900	1514055385	1980	1980	1980	1980	0
170	20250305	161800	1514055385	1980	1980	1980	1980	0
171	20250305	161700	1514055385	1980	1980	1980	1980	0
172	20250305	161600	1514055385	1980	1980	1980	1980	0
173	20250305	161500	1514055385	1980	1980	1980	1980	0
174	20250305	161400	1514055385	1980	1980	1980	1980	0
175	20250305	161300	1514055385	1980	1980	1980	1980	0
176	20250305	161200	1514055385	1980	1980	1980	1980	0
177	20250305	161100	1514055385	1980	1980	1980	1980	0
178	20250305	161000	1514055385	1980	1980	1980	1980	0
179	20250305	160900	1514055385	1980	1980	1980	1980	0
180	20250305	160800	1514055385	1980	1980	1980	1980	0
181	20250305	160700	1514055385	1980	1980	1980	1980	0
182	20250305	160600	1514055385	1980	1980	1980	1980	11167
183	20250305	160500	1514055385	1980	1980	1980	1980	0
184	20250305	160400	1514055385	1980	1980	1980	1980	0
185	20250305	160300	1514055385	1980	1980	1980	1980	0
186	20250305	160200	1514055385	1980	1980	1980	1980	0
187	20250305	160100	1514055385	1980	1980	1980	1980	0
188	20250305	160000	1514055385	1980	1980	1980	1980	0
189	20250305	155900	1514055385	1980	1980	1980	1980	0
190	20250305	155800	1514055385	1980	1980	1980	1980	0
191	20250305	155700	1514055385	1980	1980	1980	1980	0
192	20250305	155600	1514055385	1980	1980	1980	1980	0
193	20250305	155500	1514055385	1980	1980	1980	1980	0
194	20250305	155400	1514055385	1980	1980	1980	1980	0
195	20250305	155300	1514055385	1980	1980	1980	1980	0
196	20250305	155200	1514055385	1980	1980	1980	1980	0
197	20250305	155100	1514055385	1980	1980	1980	1980	0
198	20250305	155000	1514055385	1980	1980	1980	1980	0
199	20250305	154900	1514055385	1980	1980	1980	1980	0
200	20250305	154800	1514055385	1980	1980	1980	1980	0
201	20250305	154700	1514055385	1980	1980	1980	1980	0
202	20250305	154600	1514055385	1980	1980	1980	1980	0
203	20250305	154500	1514055385	1980	1980	1980	1980	0
204	20250305	154400	1514055385	1980	1980	1980	1980	0
205	20250305	154300	1514055385	1980	1980	1980	1980	0
206	20250305	154200	1514055385	1980	1980	1980	1980	0
207	20250305	154100	1514055385	1980	1980	1980	1980	0
208	20250305	154000	1514055385	1980	1980	1980	1980	0
209	20250305	153900	1514055385	1980	1980	1980	1980	0
210	20250305	153800	1514055385	1980	1980	1980	1980	0
211	20250305	153700	1514055385	1980	1980	1980	1980	0
212	20250305	153600	1514055385	1980	1980	1980	1980	11167
213	20250305	153500	1514055385	1980	1980	1980	1980	0
214	20250305	153400	1514055385	1980	1980	1980	1980	0
215	20250305	153300	1514055385	1980	1980	1980	1980	0
216	20250305	153200	1514055385	1980	1980	1980	1980	0
217	20250305	153100	1514055385	1980	1980	1980	1980	0
218	20250305	153000	1514055385	1980	1980	1980	1980	11167
219	20250305	152900	1491944725	1986	1986	1986	1986	0
220	20250305	152800	1491944725	1986	1986	1986	1986	0
221	20250305	152700	1491944725	1986	1986	1986	1986	0
222	20250305	152600	1491944725	1986	1986	1986	1986	0
223	20250305	152500	1491944725	1986	1986	1986	1986	0
224	20250305	152400	1491944725	1986	1986	1986	1986	0
225	20250305	152300	1491944725	1986	1986	1986	1986	0
226	20250305	152200	1491944725	1986	1986	1986	1986	0
227	20250305	152100	1491944725	1986	1986	1986	1986	0
228	20250305	152000	1491944725	1986	1986	1986	1986	0
229	20250305	151900	1491944725	1986	1985	1986	1985	3349
230	20250305	151800	1485295541	1985	1973	1986	1973	1060
231	20250305	151700	1483193210	1973	1980	1980	1973	1559
232	20250305	151600	1480116336	1976	1981	1986	1976	15451
233	20250305	151500	1449462839	1981	1982	1982	1981	352
234	20250305	151400	1448765378	1982	1973	1982	1972	3836
235	20250305	151300	1441189388	1981	1982	1982	1972	2005
236	20250305	151200	1437230017	1974	1974	1974	1974	2
237	20250305	151100	1437226069	1983	1983	1983	1983	633
238	20250305	151000	1435970830	1984	1982	1984	1972	3077
239	20250305	150900	1429888619	1983	1984	1984	1983	201
240	20250305	150800	1429490035	1982	1982	1982	1982	0
241	20250305	150700	1429490035	1982	1982	1982	1982	50
242	20250305	150600	1429390935	1982	1985	1985	1982	442
243	20250305	150500	1428513802	1985	1985	1985	1985	222
244	20250305	150400	1428073132	1985	1985	1985	1985	452
245	20250305	150300	1427175912	1983	1983	1983	1983	233
246	20250305	150200	1426713873	1980	1982	1982	1980	1086
247	20250305	150100	1424562123	1982	1982	1982	1982	1266
248	20250305	150000	1422052911	1981	1981	1981	1980	2001
249	20250305	145900	1418088931	1982	1982	1982	1981	1835
250	20250305	145800	1414452471	1982	1982	1982	1982	539
251	20250305	145700	1413384173	1982	1982	1983	1982	651
252	20250305	145600	1412093644	1982	1982	1982	1982	4264
253	20250305	145500	1403642396	1983	1981	1983	1981	603
254	20250305	145400	1402447655	1981	1986	1986	1981	1244
255	20250305	145300	1399982051	1986	1981	1986	1981	9847
256	20250305	145200	1380460864	1982	1979	1982	1979	264
257	20250305	145100	1379937661	1981	1981	1981	1981	214
258	20250305	145000	1379513727	1981	1982	1982	1981	491
259	20250305	144900	1378540837	1983	1982	1983	1982	205
260	20250305	144800	1378134428	1983	1980	1983	1980	375
261	20250305	144700	1377390982	1983	1984	1984	1983	2638
262	20250305	144600	1372158714	1981	1981	1984	1977	16122
263	20250305	144500	1340223831	1984	1984	1984	1984	5
264	20250305	144400	1340213911	1986	1986	1986	1986	0
265	20250305	144300	1340213911	1986	1986	1986	1986	208
266	20250305	144200	1339800823	1984	1984	1986	1980	3272
267	20250305	144100	1333310275	1984	1978	1984	1977	2936
268	20250305	144000	1327497246	1980	1980	1980	1980	100
269	20250305	143900	1327299246	1978	1978	1978	1978	1005
270	20250305	143800	1325311356	1978	1978	1978	1978	0
271	20250305	143700	1325311356	1978	1978	1978	1978	0
272	20250305	143600	1325311356	1978	1979	1979	1978	1500
273	20250305	143500	1322344355	1978	1979	1979	1978	545
274	20250305	143400	1321266344	1981	1981	1981	1981	0
275	20250305	143300	1321266344	1981	1981	1981	1981	0
276	20250305	143200	1321266344	1981	1975	1983	1975	7577
277	20250305	143100	1306269464	1975	1975	1975	1975	3
278	20250305	143000	1306263539	1976	1976	1976	1976	135
279	20250305	142900	1305996779	1976	1976	1976	1976	109
280	20250305	142800	1305781395	1976	1976	1976	1976	170
281	20250305	142700	1305445475	1976	1973	1976	1972	101
282	20250305	142600	1305246292	1971	1971	1971	1971	424
283	20250305	142500	1304410588	1971	1971	1971	1971	13
284	20250305	142400	1304384965	1971	1976	1976	1971	913
285	20250305	142300	1302585214	1976	1976	1976	1976	6
286	20250305	142200	1302573358	1972	1976	1976	1972	10
287	20250305	142100	1302553602	1976	1976	1976	1976	1
288	20250305	142000	1302551626	1971	1976	1976	1971	6
289	20250305	141900	1302539775	1976	1977	1977	1976	709
290	20250305	141800	1301138786	1977	1978	1978	1977	9
291	20250305	141700	1301120988	1979	1975	1979	1975	8
292	20250305	141600	1301105176	1971	1971	1971	1971	0
293	20250305	141500	1301105176	1971	1975	1975	1971	18
294	20250305	141400	1301069630	1975	1975	1975	1975	1
295	20250305	141300	1301067655	1975	1975	1975	1975	369
296	20250305	141200	1300338880	1975	1976	1976	1975	506
297	20250305	141100	1299339084	1976	1978	1979	1976	2582
298	20250305	141000	1294234592	1978	1978	1978	1978	204
299	20250305	140900	1293831080	1976	1976	1976	1976	1
300	20250305	140800	1293829104	1975	1975	1975	1975	1385
301	20250305	140700	1291093729	1975	1975	1975	1975	67
302	20250305	140600	1290961404	1975	1973	1975	1973	3882
303	20250305	140500	1283300586	1973	1968	1973	1968	97
304	20250305	140400	1283109215	1968	1968	1968	1968	0
305	20250305	140300	1283109215	1968	1968	1968	1968	0
306	20250305	140200	1283109215	1968	1968	1968	1968	0
307	20250305	140100	1283109215	1968	1973	1973	1968	5
308	20250305	140000	1283099355	1973	1973	1973	1973	835
309	20250305	135900	1281451900	1972	1971	1972	1971	711
310	20250305	135800	1280050032	1970	1970	1970	1970	0
311	20250305	135700	1280050032	1970	1970	1970	1970	0
312	20250305	135600	1280050032	1970	1970	1970	1970	0
313	20250305	135500	1280050032	1970	1965	1970	1965	110
314	20250305	135400	1279833832	1971	1971	1971	1971	0
315	20250305	135300	1279833832	1971	1971	1971	1971	0
316	20250305	135200	1279833832	1971	1971	1971	1971	0
317	20250305	135100	1279833832	1971	1971	1971	1971	76
318	20250305	135000	1279684036	1972	1965	1972	1965	3058
319	20250305	134900	1273671860	1964	1964	1964	1964	0
320	20250305	134800	1273671860	1964	1964	1964	1964	1802
321	20250305	134700	1270132732	1964	1964	1964	1964	0
322	20250305	134600	1270132732	1964	1964	1964	1964	1519
323	20250305	134500	1267149416	1964	1964	1964	1964	0
324	20250305	134400	1267149416	1964	1964	1964	1964	0
325	20250305	134300	1267149416	1964	1964	1964	1964	0
326	20250305	134200	1267149416	1964	1965	1965	1964	2500
327	20250305	134100	1262238838	1965	1965	1965	1965	0
328	20250305	134000	1262238838	1965	1965	1965	1965	0
329	20250305	133900	1262238838	1965	1965	1965	1965	490
330	20250305	133800	1261275988	1965	1965	1965	1965	0
331	20250305	133700	1261275988	1965	1965	1965	1965	0
332	20250305	133600	1261275988	1965	1965	1965	1965	30
333	20250305	133500	1261217038	1965	1972	1972	1965	59
334	20250305	133400	1261100718	1966	1966	1966	1966	0
335	20250305	133300	1261100718	1966	1966	1966	1966	52
336	20250305	133200	1260998486	1973	1973	1973	1973	1
337	20250305	133100	1260996513	1967	1967	1967	1967	0
338	20250305	133000	1260996513	1967	1967	1967	1967	0
339	20250305	132900	1260996513	1967	1969	1969	1967	1522
340	20250305	132800	1257999698	1970	1971	1973	1970	4041
341	20250305	132700	1250030928	1971	1971	1971	1971	0
342	20250305	132600	1250030928	1971	1971	1971	1971	2
343	20250305	132500	1250026986	1971	1971	1971	1971	116
344	20250305	132400	1249798350	1973	1972	1973	1972	903
345	20250305	132300	1248017606	1971	1971	1971	1971	59
346	20250305	132200	1247901317	1974	1974	1974	1974	0
347	20250305	132100	1247901317	1974	1974	1974	1974	20
348	20250305	132000	1247861837	1974	1972	1974	1972	3518
349	20250305	131900	1240923935	1969	1971	1971	1969	505
350	20250305	131800	1239928586	1971	1969	1971	1969	3034
351	20250305	131700	1233953328	1969	1969	1969	1969	9
352	20250305	131600	1233935607	1969	1969	1969	1969	330
353	20250305	131500	1233285837	1969	1969	1969	1969	3
354	20250305	131400	1233279930	1961	1961	1961	1961	0
355	20250305	131300	1233279930	1961	1961	1961	1961	0
356	20250305	131200	1233279930	1961	1961	1961	1961	0
357	20250305	131100	1233279930	1961	1961	1961	1961	5
358	20250305	131000	1233270125	1965	1965	1965	1965	0
359	20250305	130900	1233270125	1965	1965	1965	1965	3000
360	20250305	130800	1227375125	1966	1964	1966	1964	4291
361	20250305	130700	1218945107	1958	1959	1959	1958	367
362	20250305	130600	1218226379	1963	1962	1963	1959	5689
363	20250305	130500	1207079497	1965	1965	1965	1965	0
364	20250305	130400	1207079497	1965	1965	1965	1965	0
365	20250305	130300	1207079497	1965	1965	1965	1965	1
366	20250305	130200	1207077532	1965	1965	1965	1965	2
367	20250305	130100	1207073602	1956	1962	1962	1956	718
368	20250305	130000	1205668306	1964	1963	1965	1963	3
369	20250305	125900	1205662414	1965	1965	1965	1965	8
370	20250305	125800	1205646694	1965	1965	1965	1965	0
371	20250305	125700	1205646694	1965	1965	1965	1965	0
372	20250305	125600	1205646694	1965	1965	1965	1965	0
373	20250305	125500	1205646694	1965	1965	1965	1965	100
374	20250305	125400	1205450194	1965	1965	1965	1965	129
375	20250305	125300	1205196709	1965	1965	1965	1965	0
376	20250305	125200	1205196709	1965	1964	1965	1964	140
377	20250305	125100	1204921659	1965	1964	1965	1964	360
378	20250305	125000	1204214309	1965	1962	1965	1962	1694
379	20250305	124900	1200886534	1955	1955	1955	1955	0
380	20250305	124800	1200886534	1955	1956	1960	1955	560
381	20250305	124700	1199791034	1960	1962	1962	1960	446
382	20250305	124600	1198916862	1960	1960	1960	1960	0
383	20250305	124500	1198916862	1960	1960	1960	1960	0
384	20250305	124400	1198916862	1960	1961	1961	1960	200
385	20250305	124300	1198524859	1962	1962	1962	1962	22
386	20250305	124200	1198481695	1962	1962	1962	1962	0
387	20250305	124100	1198481695	1962	1962	1962	1962	0
388	20250305	124000	1198481695	1962	1962	1962	1961	1030
389	20250305	123900	1196461468	1964	1962	1964	1962	520
390	20250305	123800	1195440652	1961	1961	1961	1961	836
391	20250305	123700	1193801256	1961	1961	1961	1961	0
392	20250305	123600	1193801256	1961	1961	1961	1961	23
393	20250305	123500	1193756153	1954	1954	1954	1954	0
394	20250305	123400	1193756153	1954	1956	1956	1954	400
395	20250305	123300	1192974115	1956	1956	1956	1956	0
396	20250305	123200	1192974115	1956	1956	1956	1956	25
397	20250305	123100	1192925215	1952	1952	1952	1952	0
398	20250305	123000	1192925215	1952	1952	1952	1952	482
399	20250305	122900	1191984351	1952	1953	1953	1952	2000
400	20250305	122800	1188078942	1953	1953	1953	1953	0
401	20250305	122700	1188078942	1953	1953	1953	1953	0
402	20250305	122600	1188078942	1953	1953	1953	1953	20
403	20250305	122500	1188039882	1952	1952	1952	1952	0
404	20250305	122400	1188039882	1952	1953	1953	1952	3000
405	20250305	122300	1182183480	1963	1960	1963	1960	1096
406	20250305	122200	1180033532	1963	1961	1963	1961	1000
407	20250305	122100	1178071582	1963	1963	1963	1963	0
408	20250305	122000	1178071582	1963	1963	1963	1963	60
409	20250305	121900	1177953802	1964	1964	1964	1964	1000
410	20250305	121800	1175989802	1965	1950	1965	1950	35
411	20250305	121700	1175921537	1946	1946	1946	1945	2946
412	20250305	121600	1170188678	1945	1945	1945	1945	0
413	20250305	121500	1170188678	1945	1947	1947	1945	100
414	20250305	121400	1169994176	1944	1947	1947	1944	149
415	20250305	121300	1169704517	1943	1946	1946	1943	12
416	20250305	121200	1169681171	1943	1943	1943	1943	1
417	20250305	121100	1169679228	1943	1941	1943	1941	45
418	20250305	121000	1169591881	1946	1950	1950	1946	2
419	20250305	120900	1169587985	1940	1940	1940	1940	0
420	20250305	120800	1169587985	1940	1946	1946	1940	1294
421	20250305	120700	1167071782	1946	1946	1946	1946	3
422	20250305	120600	1167065944	1948	1948	1948	1948	4
423	20250305	120500	1167058152	1948	1948	1948	1948	506
424	20250305	120400	1166072464	1948	1945	1948	1945	767
425	20250305	120300	1164580646	1945	1945	1945	1945	1
426	20250305	120200	1164578701	1940	1940	1940	1938	2444
427	20250305	120100	1159837465	1937	1943	1943	1936	6585
428	20250305	120000	1147069612	1943	1945	1945	1943	255
429	20250305	115900	1146573924	1946	1948	1948	1946	88
430	20250305	115800	1146402574	1948	1954	1954	1948	815
431	20250305	115700	1144812784	1954	1954	1954	1954	1117
432	20250305	115600	1142630166	1954	1959	1959	1954	400
433	20250305	115500	1141848316	1960	1964	1964	1960	60
434	20250305	115400	1141730676	1966	1966	1966	1966	0
435	20250305	115300	1141730676	1966	1958	1966	1956	228
436	20250305	115200	1141284638	1958	1962	1962	1954	266
437	20250305	115100	1140764367	1958	1958	1958	1958	0
438	20250305	115000	1140764367	1958	1959	1959	1958	225
439	20250305	114900	1140323802	1957	1957	1957	1957	0
440	20250305	114800	1140323802	1957	1957	1957	1957	1
441	20250305	114700	1140321845	1957	1959	1959	1957	587
442	20250305	114600	1139172248	1959	1959	1968	1959	1001
443	20250305	114500	1137211230	1959	1959	1959	1959	0
444	20250305	114400	1137211230	1959	1960	1961	1959	1702
445	20250305	114300	1133876180	1961	1962	1962	1961	1227
446	20250305	114200	1131470003	1961	1963	1963	1961	1000
447	20250305	114100	1129507768	1963	1963	1963	1963	38
448	20250305	114000	1129433174	1963	1967	1967	1963	482
449	20250305	113900	1128487004	1963	1963	1963	1963	1
450	20250305	113800	1128485041	1972	1972	1972	1972	0
451	20250305	113700	1128485041	1972	1972	1972	1972	0
452	20250305	113600	1128485041	1972	1963	1972	1962	251
453	20250305	113500	1127992538	1963	1972	1972	1963	22183
454	20250305	113400	1084443847	1966	1968	1968	1966	1840
455	20250305	113300	1080826095	1967	1967	1967	1967	0
456	20250305	113200	1080826095	1967	1967	1967	1967	0
457	20250305	113100	1080826095	1967	1967	1967	1967	5
458	20250305	113000	1080816260	1966	1966	1966	1966	0
459	20250305	112900	1080816260	1966	1966	1966	1966	0
460	20250305	112800	1080816260	1966	1966	1966	1966	0
461	20250305	112700	1080816260	1966	1967	1967	1966	1000
462	20250305	112600	1078850205	1968	1968	1968	1967	2218
463	20250305	112500	1074486181	1968	1969	1969	1968	6358
464	20250305	112400	1061972575	1969	1969	1969	1969	1
465	20250305	112300	1061970606	1968	1972	1972	1968	8506
466	20250305	112200	1045208306	1972	1977	1977	1972	9066
467	20250305	112100	1027317010	1977	1980	1980	1977	1797
468	20250305	112000	1023762742	1982	1982	1982	1981	302
469	20250305	111900	1023164179	1980	1981	1981	1980	114
470	20250305	111800	1022938436	1982	1983	1983	1982	342
471	20250305	111700	1022260257	1985	1984	1985	1984	217
472	20250305	111600	1021829712	1984	1984	1984	1984	11
473	20250305	111500	1021807888	1986	1986	1986	1986	0
474	20250305	111400	1021807888	1986	1986	1986	1986	0
475	20250305	111300	1021807888	1986	1986	1986	1986	0
476	20250305	111200	1021807888	1986	1976	1986	1976	11
477	20250305	111100	1021786142	1987	1980	1987	1977	21422
478	20250305	111000	979409597	1988	1988	1988	1988	10
479	20250305	110900	979389717	1988	1987	1988	1980	3132
480	20250305	110800	973181974	1987	1988	1988	1987	1504
481	20250305	110700	970192534	1987	1987	1987	1987	300
482	20250305	110600	969596434	1988	1988	1988	1988	1
483	20250305	110500	969594446	1987	1987	1987	1987	0
484	20250305	110400	969594446	1987	1989	1989	1987	3334
485	20250305	110300	962965270	1990	1989	1990	1988	224
486	20250305	110200	962519710	1989	1989	1990	1989	2000
487	20250305	110100	958541510	1990	1990	1990	1990	458
488	20250305	110000	957630090	1979	1979	1979	1979	0
489	20250305	105900	957630090	1979	1979	1979	1979	0
490	20250305	105800	957630090	1979	1985	1985	1978	11247
491	20250305	105700	935331327	1985	1991	1991	1985	2833
492	20250305	105600	929701645	1993	1993	1993	1993	200
493	20250305	105500	929303045	1992	1993	1993	1990	375
494	20250305	105400	928556387	1990	1994	1997	1990	1631
495	20250305	105300	925306601	1994	1996	1996	1994	2445
496	20250305	105200	920428917	1995	1999	1999	1995	2156
497	20250305	105100	916125105	1999	2000	2000	1997	8472
498	20250305	105000	899192998	1998	1999	2000	1998	1938
499	20250305	104900	895317044	1999	2000	2000	1999	3
500	20250305	104800	895311046	1998	1999	2000	1988	9867
501	20250305	104700	875591749	2000	1999	2000	1999	2903
502	20250305	104600	869787401	1999	1985	2000	1985	1118
503	20250305	104500	867551996	1982	1990	2000	1981	4164
504	20250305	104400	859286239	1990	2000	2000	1990	18648
505	20250305	104300	822065085	2005	2015	2015	1993	6315
506	20250305	104200	809453231	2020	1981	2020	1981	74819
507	20250305	104100	660443257	1981	1977	1981	1970	14219
508	20250305	104000	632290895	1976	1971	1976	1970	17320
509	20250305	103900	598133280	1970	1972	1972	1970	1794
510	20250305	103800	594598345	1972	1970	1972	1969	1233
511	20250305	103700	592167644	1970	1970	1971	1970	2620
512	20250305	103600	587005724	1970	1968	1970	1968	2311
513	20250305	103500	582453255	1969	1967	1969	1966	5216
514	20250305	103400	572192065	1966	1966	1966	1966	256
515	20250305	103300	571688769	1966	1966	1966	1966	655
516	20250305	103200	570401039	1966	1965	1966	1965	516
517	20250305	103100	569387093	1965	1965	1966	1965	539
518	20250305	103000	568327654	1965	1965	1966	1965	1455
519	20250305	102900	565467763	1965	1962	1965	1962	771
520	20250305	102800	563954671	1962	1962	1962	1962	0
521	20250305	102700	563954671	1962	1962	1962	1962	1
522	20250305	102600	563952709	1959	1959	1959	1959	40
523	20250305	102500	563874349	1957	1957	1957	1957	0
524	20250305	102400	563874349	1957	1957	1957	1957	0
525	20250305	102300	563874349	1957	1957	1957	1957	500
526	20250305	102200	562895849	1958	1960	1960	1958	67
527	20250305	102100	562764607	1962	1962	1962	1962	0
528	20250305	102000	562764607	1962	1962	1962	1962	3
529	20250305	101900	562758721	1962	1962	1962	1962	0
530	20250305	101800	562758721	1962	1957	1962	1957	2696
531	20250305	101700	557480633	1958	1958	1958	1958	225
532	20250305	101600	557040083	1959	1959	1959	1959	68
533	20250305	101500	556906871	1958	1958	1958	1958	4
534	20250305	101400	556899039	1958	1960	1960	1958	1689
535	20250305	101300	553588677	1960	1962	1963	1960	2722
536	20250305	101200	548253214	1960	1960	1960	1960	679
537	20250305	101100	546922374	1960	1961	1961	1957	1880
538	20250305	101000	543242959	1963	1963	1963	1963	0
539	20250305	100900	543242959	1963	1963	1963	1957	3002
540	20250305	100800	537364567	1960	1963	1963	1960	1489
541	20250305	100700	534446122	1962	1963	1963	1962	1025
542	20250305	100600	532434082	1963	1964	1964	1963	14
543	20250305	100500	532406596	1964	1965	1965	1957	207
544	20250305	100400	532001447	1964	1963	1964	1959	1528
545	20250305	100300	529006204	1966	1966	1966	1961	1729
546	20250305	100200	525608105	1966	1966	1966	1966	1
547	20250305	100100	525606139	1959	1967	1967	1959	882
548	20250305	100000	523876006	1968	1969	1969	1965	159
549	20250305	095900	523563564	1966	1969	1970	1966	3788
550	20250305	095800	516102624	1970	1969	1970	1969	1052
551	20250305	095700	514031235	1970	1966	1970	1966	11987
552	20250305	095600	490443777	1966	1959	1967	1959	4687
553	20250305	095500	481243814	1958	1964	1964	1958	3982
554	20250305	095400	473444647	1965	1966	1966	1962	3385
555	20250305	095300	466797922	1967	1967	1967	1967	3
556	20250305	095200	466792021	1968	1968	1968	1968	182
557	20250305	095100	466433845	1968	1970	1970	1968	5182
558	20250305	095000	456225867	1970	1946	1970	1946	6615
559	20250305	094900	443215987	1944	1946	1946	1944	602
560	20250305	094800	442044497	1947	1947	1947	1947	1
561	20250305	094700	442042550	1940	1944	1944	1940	100
562	20250305	094600	441848546	1948	1939	1948	1939	131
563	20250305	094500	441594528	1939	1939	1944	1939	1207
564	20250305	094400	439254149	1949	1947	1950	1939	13698
565	20250305	094300	412663177	1951	1951	1951	1951	1128
566	20250305	094200	410462449	1954	1954	1954	1954	0
567	20250305	094100	410462449	1954	1955	1955	1940	3002
568	20250305	094000	404636698	1942	1944	1944	1942	5826
569	20250305	093900	393313795	1946	1949	1949	1945	5468
570	20250305	093800	382668578	1949	1970	1970	1949	3295
571	20250305	093700	376244334	1970	1970	1970	1970	5
572	20250305	093600	376234484	1971	1961	1971	1958	16
573	20250305	093500	376203088	1962	1970	1972	1962	1825
574	20250305	093400	372611832	1970	1973	1973	1970	1376
575	20250305	093300	369899607	1962	1961	1974	1961	17664
576	20250305	093200	335127811	1960	1957	1961	1957	11154
577	20250305	093100	313270038	1959	1959	1959	1945	3714
578	20250305	093000	306004459	1958	1960	1960	1956	1300
579	20250305	092900	303459553	1958	1959	1960	1958	3915
580	20250305	092800	295787628	1959	1956	1959	1956	3101
581	20250305	092700	289720067	1956	1956	1957	1950	7486
582	20250305	092600	275087957	1956	1948	1956	1948	6312
583	20250305	092500	262776617	1948	1948	1948	1948	1
584	20250305	092400	262774669	1939	1941	1949	1939	5588
585	20250305	092300	251931303	1942	1953	1956	1942	2077
586	20250305	092200	247885888	1950	1956	1956	1949	641
587	20250305	092100	246635931	1950	1959	1959	1950	2652
588	20250305	092000	241459523	1959	1953	1960	1953	1432
589	20250305	091900	238660591	1953	1955	1955	1951	5778
590	20250305	091800	227379748	1957	1954	1960	1950	14771
591	20250305	091700	198497805	1954	1954	1954	1954	150
592	20250305	091600	198204705	1954	1950	1955	1950	12837
593	20250305	091500	173152506	1950	1947	1951	1939	6622
594	20250305	091400	160259104	1948	1948	1948	1943	502
595	20250305	091300	159281306	1944	1950	1950	1944	1082
596	20250305	091200	157171692	1942	1950	1953	1942	2301
597	20250305	091100	152682367	1949	1942	1949	1942	18127
598	20250305	091000	117441424	1932	1942	1942	1931	52
599	20250305	090900	117340974	1936	1942	1945	1936	11737
600	20250305	090800	94576219	1942	1935	1942	1935	7368
601	20250305	090700	80287403	1935	1940	1940	1935	375
602	20250305	090600	79561679	1940	1939	1942	1938	3301
603	20250305	090500	73160923	1938	1938	1939	1929	4807
604	20250305	090400	63844460	1939	1935	1939	1935	5103
605	20250305	090300	53969049	1935	1923	1935	1923	4995
606	20250305	090200	44348915	1922	1905	1922	1904	4357
607	20250305	090100	36046220	1914	1901	1919	1901	3154
608	20250305	090000	29998712	1919	1887	1919	1887	15896