KissMeData/340360/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212000	537209267	1987	1987	1987	1987	6345
3	20250114	211900	537209267	1987	1987	1987	1987	0
4	20250114	211800	537209267	1987	1987	1987	1987	0
5	20250114	211700	537209267	1987	1987	1987	1987	0
6	20250114	211600	537209267	1987	1987	1987	1987	0
7	20250114	211500	537209267	1987	1987	1987	1987	0
8	20250114	211400	537209267	1987	1987	1987	1987	0
9	20250114	211300	537209267	1987	1987	1987	1987	0
10	20250114	211200	537209267	1987	1987	1987	1987	0
11	20250114	211100	537209267	1987	1987	1987	1987	0
12	20250114	211000	537209267	1987	1987	1987	1987	0
13	20250114	210900	537209267	1987	1987	1987	1987	0
14	20250114	210800	537209267	1987	1987	1987	1987	0
15	20250114	210700	537209267	1987	1987	1987	1987	0
16	20250114	210600	537209267	1987	1987	1987	1987	0
17	20250114	210500	537209267	1987	1987	1987	1987	0
18	20250114	210400	537209267	1987	1987	1987	1987	0
19	20250114	210300	537209267	1987	1987	1987	1987	0
20	20250114	210200	537209267	1987	1987	1987	1987	0
21	20250114	210100	537209267	1987	1987	1987	1987	0
22	20250114	210000	537209267	1987	1987	1987	1987	0
23	20250114	205900	537209267	1987	1987	1987	1987	0
24	20250114	205800	537209267	1987	1987	1987	1987	0
25	20250114	205700	537209267	1987	1987	1987	1987	0
26	20250114	205600	537209267	1987	1987	1987	1987	0
27	20250114	205500	537209267	1987	1987	1987	1987	0
28	20250114	205400	537209267	1987	1987	1987	1987	0
29	20250114	205300	537209267	1987	1987	1987	1987	0
30	20250114	205200	537209267	1987	1987	1987	1987	0
31	20250114	205100	537209267	1987	1987	1987	1987	0
32	20250114	205000	537209267	1987	1987	1987	1987	6345
33	20250114	204900	537209267	1987	1987	1987	1987	0
34	20250114	204800	537209267	1987	1987	1987	1987	0
35	20250114	204700	537209267	1987	1987	1987	1987	0
36	20250114	204600	537209267	1987	1987	1987	1987	0
37	20250114	204500	537209267	1987	1987	1987	1987	0
38	20250114	204400	537209267	1987	1987	1987	1987	0
39	20250114	204300	537209267	1987	1987	1987	1987	0
40	20250114	204200	537209267	1987	1987	1987	1987	0
41	20250114	204100	537209267	1987	1987	1987	1987	0
42	20250114	204000	537209267	1987	1987	1987	1987	0
43	20250114	203900	537209267	1987	1987	1987	1987	0
44	20250114	203800	537209267	1987	1987	1987	1987	0
45	20250114	203700	537209267	1987	1987	1987	1987	0
46	20250114	203600	537209267	1987	1987	1987	1987	0
47	20250114	203500	537209267	1987	1987	1987	1987	0
48	20250114	203400	537209267	1987	1987	1987	1987	0
49	20250114	203300	537209267	1987	1987	1987	1987	0
50	20250114	203200	537209267	1987	1987	1987	1987	0
51	20250114	203100	537209267	1987	1987	1987	1987	0
52	20250114	203000	537209267	1987	1987	1987	1987	0
53	20250114	202900	537209267	1987	1987	1987	1987	0
54	20250114	202800	537209267	1987	1987	1987	1987	0
55	20250114	202700	537209267	1987	1987	1987	1987	0
56	20250114	202600	537209267	1987	1987	1987	1987	0
57	20250114	202500	537209267	1987	1987	1987	1987	0
58	20250114	202400	537209267	1987	1987	1987	1987	0
59	20250114	202300	537209267	1987	1987	1987	1987	0
60	20250114	202200	537209267	1987	1987	1987	1987	0
61	20250114	202100	537209267	1987	1987	1987	1987	0
62	20250114	202000	537209267	1987	1987	1987	1987	6345
63	20250114	201900	537209267	1987	1987	1987	1987	0
64	20250114	201800	537209267	1987	1987	1987	1987	0
65	20250114	201700	537209267	1987	1987	1987	1987	0
66	20250114	201600	537209267	1987	1987	1987	1987	0
67	20250114	201500	537209267	1987	1987	1987	1987	0
68	20250114	201400	537209267	1987	1987	1987	1987	0
69	20250114	201300	537209267	1987	1987	1987	1987	0
70	20250114	201200	537209267	1987	1987	1987	1987	0
71	20250114	201100	537209267	1987	1987	1987	1987	0
72	20250114	201000	537209267	1987	1987	1987	1987	0
73	20250114	200900	537209267	1987	1987	1987	1987	0
74	20250114	200800	537209267	1987	1987	1987	1987	0
75	20250114	200700	537209267	1987	1987	1987	1987	0
76	20250114	200600	537209267	1987	1987	1987	1987	0
77	20250114	200500	537209267	1987	1987	1987	1987	0
78	20250114	200400	537209267	1987	1987	1987	1987	0
79	20250114	200300	537209267	1987	1987	1987	1987	0
80	20250114	200200	537209267	1987	1987	1987	1987	0
81	20250114	200100	537209267	1987	1987	1987	1987	0
82	20250114	200000	537209267	1987	1987	1987	1987	0
83	20250114	195900	537209267	1987	1987	1987	1987	0
84	20250114	195800	537209267	1987	1987	1987	1987	0
85	20250114	195700	537209267	1987	1987	1987	1987	0
86	20250114	195600	537209267	1987	1987	1987	1987	0
87	20250114	195500	537209267	1987	1987	1987	1987	0
88	20250114	195400	537209267	1987	1987	1987	1987	0
89	20250114	195300	537209267	1987	1987	1987	1987	0
90	20250114	195200	537209267	1987	1987	1987	1987	0
91	20250114	195100	537209267	1987	1987	1987	1987	0
92	20250114	195000	537209267	1987	1987	1987	1987	6345
93	20250114	194900	537209267	1987	1987	1987	1987	0
94	20250114	194800	537209267	1987	1987	1987	1987	0
95	20250114	194700	537209267	1987	1987	1987	1987	0
96	20250114	194600	537209267	1987	1987	1987	1987	0
97	20250114	194500	537209267	1987	1987	1987	1987	0
98	20250114	194400	537209267	1987	1987	1987	1987	0
99	20250114	194300	537209267	1987	1987	1987	1987	0
100	20250114	194200	537209267	1987	1987	1987	1987	0
101	20250114	194100	537209267	1987	1987	1987	1987	0
102	20250114	194000	537209267	1987	1987	1987	1987	0
103	20250114	193900	537209267	1987	1987	1987	1987	0
104	20250114	193800	537209267	1987	1987	1987	1987	0
105	20250114	193700	537209267	1987	1987	1987	1987	0
106	20250114	193600	537209267	1987	1987	1987	1987	0
107	20250114	193500	537209267	1987	1987	1987	1987	0
108	20250114	193400	537209267	1987	1987	1987	1987	0
109	20250114	193300	537209267	1987	1987	1987	1987	0
110	20250114	193200	537209267	1987	1987	1987	1987	0
111	20250114	193100	537209267	1987	1987	1987	1987	0
112	20250114	193000	537209267	1987	1987	1987	1987	0
113	20250114	192900	537209267	1987	1987	1987	1987	0
114	20250114	192800	537209267	1987	1987	1987	1987	0
115	20250114	192700	537209267	1987	1987	1987	1987	0
116	20250114	192600	537209267	1987	1987	1987	1987	0
117	20250114	192500	537209267	1987	1987	1987	1987	0
118	20250114	192400	537209267	1987	1987	1987	1987	0
119	20250114	192300	537209267	1987	1987	1987	1987	0
120	20250114	192200	537209267	1987	1987	1987	1987	0
121	20250114	192100	537209267	1987	1987	1987	1987	0
122	20250114	192000	537209267	1987	1987	1987	1987	6345
123	20250114	191900	537209267	1987	1987	1987	1987	0
124	20250114	191800	537209267	1987	1987	1987	1987	0
125	20250114	191700	537209267	1987	1987	1987	1987	0
126	20250114	191600	537209267	1987	1987	1987	1987	0
127	20250114	191500	537209267	1987	1987	1987	1987	0
128	20250114	191400	537209267	1987	1987	1987	1987	0
129	20250114	191300	537209267	1987	1987	1987	1987	0
130	20250114	191200	537209267	1987	1987	1987	1987	0
131	20250114	191100	537209267	1987	1987	1987	1987	0
132	20250114	191000	537209267	1987	1987	1987	1987	0
133	20250114	190900	537209267	1987	1987	1987	1987	0
134	20250114	190800	537209267	1987	1987	1987	1987	0
135	20250114	190700	537209267	1987	1987	1987	1987	0
136	20250114	190600	537209267	1987	1987	1987	1987	0
137	20250114	190500	537209267	1987	1987	1987	1987	0
138	20250114	190400	537209267	1987	1987	1987	1987	0
139	20250114	190300	537209267	1987	1987	1987	1987	0
140	20250114	190200	537209267	1987	1987	1987	1987	0
141	20250114	190100	537209267	1987	1987	1987	1987	0
142	20250114	190000	537209267	1987	1987	1987	1987	0
143	20250114	185900	537209267	1987	1987	1987	1987	0
144	20250114	185800	537209267	1987	1987	1987	1987	0
145	20250114	185700	537209267	1987	1987	1987	1987	0
146	20250114	185600	537209267	1987	1987	1987	1987	0
147	20250114	185500	537209267	1987	1987	1987	1987	0
148	20250114	185400	537209267	1987	1987	1987	1987	0
149	20250114	185300	537209267	1987	1987	1987	1987	0
150	20250114	185200	537209267	1987	1987	1987	1987	0
151	20250114	185100	537209267	1987	1987	1987	1987	0
152	20250114	185000	537209267	1987	1987	1987	1987	6345
153	20250114	184900	537209267	1987	1987	1987	1987	0
154	20250114	184800	537209267	1987	1987	1987	1987	0
155	20250114	184700	537209267	1987	1987	1987	1987	0
156	20250114	184600	537209267	1987	1987	1987	1987	0
157	20250114	184500	537209267	1987	1987	1987	1987	0
158	20250114	184400	537209267	1987	1987	1987	1987	0
159	20250114	184300	537209267	1987	1987	1987	1987	0
160	20250114	184200	537209267	1987	1987	1987	1987	0
161	20250114	184100	537209267	1987	1987	1987	1987	0
162	20250114	184000	537209267	1987	1987	1987	1987	0
163	20250114	183900	537209267	1987	1987	1987	1987	0
164	20250114	183800	537209267	1987	1987	1987	1987	0
165	20250114	183700	537209267	1987	1987	1987	1987	0
166	20250114	183600	537209267	1987	1987	1987	1987	0
167	20250114	183500	537209267	1987	1987	1987	1987	0
168	20250114	183400	537209267	1987	1987	1987	1987	0
169	20250114	183300	537209267	1987	1987	1987	1987	0
170	20250114	183200	537209267	1987	1987	1987	1987	0
171	20250114	183100	537209267	1987	1987	1987	1987	0
172	20250114	183000	537209267	1987	1987	1987	1987	0
173	20250114	182900	537209267	1987	1987	1987	1987	0
174	20250114	182800	537209267	1987	1987	1987	1987	0
175	20250114	182700	537209267	1987	1987	1987	1987	0
176	20250114	182600	537209267	1987	1987	1987	1987	0
177	20250114	182500	537209267	1987	1987	1987	1987	0
178	20250114	182400	537209267	1987	1987	1987	1987	0
179	20250114	182300	537209267	1987	1987	1987	1987	0
180	20250114	182200	537209267	1987	1987	1987	1987	0
181	20250114	182100	537209267	1987	1987	1987	1987	0
182	20250114	182000	537209267	1987	1987	1987	1987	6345
183	20250114	181900	537209267	1987	1987	1987	1987	0
184	20250114	181800	537209267	1987	1987	1987	1987	0
185	20250114	181700	537209267	1987	1987	1987	1987	0
186	20250114	181600	537209267	1987	1987	1987	1987	0
187	20250114	181500	537209267	1987	1987	1987	1987	0
188	20250114	181400	537209267	1987	1987	1987	1987	0
189	20250114	181300	537209267	1987	1987	1987	1987	0
190	20250114	181200	537209267	1987	1987	1987	1987	0
191	20250114	181100	537209267	1987	1987	1987	1987	0
192	20250114	181000	537209267	1987	1987	1987	1987	0
193	20250114	180900	537209267	1987	1987	1987	1987	0
194	20250114	180800	537209267	1987	1987	1987	1987	0
195	20250114	180700	537209267	1987	1987	1987	1987	0
196	20250114	180600	537209267	1987	1987	1987	1987	0
197	20250114	180500	537209267	1987	1987	1987	1987	0
198	20250114	180400	537209267	1987	1987	1987	1987	0
199	20250114	180300	537209267	1987	1987	1987	1987	0
200	20250114	180200	537209267	1987	1987	1987	1987	0
201	20250114	180100	537209267	1987	1987	1987	1987	0
202	20250114	180000	537209267	1987	1987	1987	1987	0
203	20250114	175900	537209267	1987	1987	1987	1987	0
204	20250114	175800	537209267	1987	1987	1987	1987	0
205	20250114	175700	537209267	1987	1987	1987	1987	0
206	20250114	175600	537209267	1987	1987	1987	1987	0
207	20250114	175500	537209267	1987	1987	1987	1987	0
208	20250114	175400	537209267	1987	1987	1987	1987	0
209	20250114	175300	537209267	1987	1987	1987	1987	0
210	20250114	175200	537209267	1987	1987	1987	1987	0
211	20250114	175100	537209267	1987	1987	1987	1987	0
212	20250114	175000	537209267	1987	1987	1987	1987	6345
213	20250114	174900	537209267	1987	1987	1987	1987	0
214	20250114	174800	537209267	1987	1987	1987	1987	0
215	20250114	174700	537209267	1987	1987	1987	1987	0
216	20250114	174600	537209267	1987	1987	1987	1987	0
217	20250114	174500	537209267	1987	1987	1987	1987	0
218	20250114	174400	537209267	1987	1987	1987	1987	0
219	20250114	174300	537209267	1987	1987	1987	1987	0
220	20250114	174200	537209267	1987	1987	1987	1987	0
221	20250114	174100	537209267	1987	1987	1987	1987	0
222	20250114	174000	537209267	1987	1987	1987	1987	0
223	20250114	173900	537209267	1987	1987	1987	1987	0
224	20250114	173800	537209267	1987	1987	1987	1987	0
225	20250114	173700	537209267	1987	1987	1987	1987	0
226	20250114	173600	537209267	1987	1987	1987	1987	0
227	20250114	173500	537209267	1987	1987	1987	1987	0
228	20250114	173400	537209267	1987	1987	1987	1987	0
229	20250114	173300	537209267	1987	1987	1987	1987	0
230	20250114	173200	537209267	1987	1987	1987	1987	0
231	20250114	173100	537209267	1987	1987	1987	1987	0
232	20250114	173000	537209267	1987	1987	1987	1987	0
233	20250114	172900	537209267	1987	1987	1987	1987	0
234	20250114	172800	537209267	1987	1987	1987	1987	0
235	20250114	172700	537209267	1987	1987	1987	1987	0
236	20250114	172600	537209267	1987	1987	1987	1987	0
237	20250114	172500	537209267	1987	1987	1987	1987	0
238	20250114	172400	537209267	1987	1987	1987	1987	0
239	20250114	172300	537209267	1987	1987	1987	1987	0
240	20250114	172200	537209267	1987	1987	1987	1987	0
241	20250114	172100	537209267	1987	1987	1987	1987	0
242	20250114	172000	537209267	1987	1987	1987	1987	6345
243	20250114	171900	537209267	1987	1987	1987	1987	0
244	20250114	171800	537209267	1987	1987	1987	1987	0
245	20250114	171700	537209267	1987	1987	1987	1987	0
246	20250114	171600	537209267	1987	1987	1987	1987	0
247	20250114	171500	537209267	1987	1987	1987	1987	0
248	20250114	171400	537209267	1987	1987	1987	1987	0
249	20250114	171300	537209267	1987	1987	1987	1987	0
250	20250114	171200	537209267	1987	1987	1987	1987	0
251	20250114	171100	537209267	1987	1987	1987	1987	0
252	20250114	171000	537209267	1987	1987	1987	1987	0
253	20250114	170900	537209267	1987	1987	1987	1987	0
254	20250114	170800	537209267	1987	1987	1987	1987	0
255	20250114	170700	537209267	1987	1987	1987	1987	0
256	20250114	170600	537209267	1987	1987	1987	1987	0
257	20250114	170500	537209267	1987	1987	1987	1987	0
258	20250114	170400	537209267	1987	1987	1987	1987	0
259	20250114	170300	537209267	1987	1987	1987	1987	0
260	20250114	170200	537209267	1987	1987	1987	1987	0
261	20250114	170100	537209267	1987	1987	1987	1987	0
262	20250114	170000	537209267	1987	1987	1987	1987	0
263	20250114	165900	537209267	1987	1987	1987	1987	0
264	20250114	165800	537209267	1987	1987	1987	1987	0
265	20250114	165700	537209267	1987	1987	1987	1987	0
266	20250114	165600	537209267	1987	1987	1987	1987	0
267	20250114	165500	537209267	1987	1987	1987	1987	0
268	20250114	165400	537209267	1987	1987	1987	1987	0
269	20250114	165300	537209267	1987	1987	1987	1987	0
270	20250114	165200	537209267	1987	1987	1987	1987	0
271	20250114	165100	537209267	1987	1987	1987	1987	0
272	20250114	165000	537209267	1987	1987	1987	1987	6345
273	20250114	164900	537209267	1987	1987	1987	1987	0
274	20250114	164800	537209267	1987	1987	1987	1987	0
275	20250114	164700	537209267	1987	1987	1987	1987	0
276	20250114	164600	537209267	1987	1987	1987	1987	0
277	20250114	164500	537209267	1987	1987	1987	1987	0
278	20250114	164400	537209267	1987	1987	1987	1987	0
279	20250114	164300	537209267	1987	1987	1987	1987	0
280	20250114	164200	537209267	1987	1987	1987	1987	0
281	20250114	164100	537209267	1987	1987	1987	1987	0
282	20250114	164000	537209267	1987	1987	1987	1987	0
283	20250114	163900	537209267	1987	1987	1987	1987	0
284	20250114	163800	537209267	1987	1987	1987	1987	0
285	20250114	163700	537209267	1987	1987	1987	1987	0
286	20250114	163600	537209267	1987	1987	1987	1987	0
287	20250114	163500	537209267	1987	1987	1987	1987	0
288	20250114	163400	537209267	1987	1987	1987	1987	0
289	20250114	163300	537209267	1987	1987	1987	1987	0
290	20250114	163200	537209267	1987	1987	1987	1987	0
291	20250114	163100	537209267	1987	1987	1987	1987	0
292	20250114	163000	537209267	1987	1987	1987	1987	0
293	20250114	162900	537209267	1987	1987	1987	1987	0
294	20250114	162800	537209267	1987	1987	1987	1987	0
295	20250114	162700	537209267	1987	1987	1987	1987	0
296	20250114	162600	537209267	1987	1987	1987	1987	0
297	20250114	162500	537209267	1987	1987	1987	1987	0
298	20250114	162400	537209267	1987	1987	1987	1987	0
299	20250114	162300	537209267	1987	1987	1987	1987	0
300	20250114	162200	537209267	1987	1987	1987	1987	0
301	20250114	162100	537209267	1987	1987	1987	1987	0
302	20250114	162000	537209267	1987	1987	1987	1987	6345
303	20250114	161900	537209267	1987	1987	1987	1987	0
304	20250114	161800	537209267	1987	1987	1987	1987	0
305	20250114	161700	537209267	1987	1987	1987	1987	0
306	20250114	161600	537209267	1987	1987	1987	1987	0
307	20250114	161500	537209267	1987	1987	1987	1987	0
308	20250114	161400	537209267	1987	1987	1987	1987	0
309	20250114	161300	537209267	1987	1987	1987	1987	0
310	20250114	161200	537209267	1987	1987	1987	1987	0
311	20250114	161100	537209267	1987	1987	1987	1987	0
312	20250114	161000	537209267	1987	1987	1987	1987	0
313	20250114	160900	537209267	1987	1987	1987	1987	0
314	20250114	160800	537209267	1987	1987	1987	1987	0
315	20250114	160700	537209267	1987	1987	1987	1987	0
316	20250114	160600	537209267	1987	1987	1987	1987	0
317	20250114	160500	537209267	1987	1987	1987	1987	0
318	20250114	160400	537209267	1987	1987	1987	1987	0
319	20250114	160300	537209267	1987	1987	1987	1987	0
320	20250114	160200	537209267	1987	1987	1987	1987	0
321	20250114	160100	537209267	1987	1987	1987	1987	0
322	20250114	160000	537209267	1987	1987	1987	1987	0
323	20250114	155900	537209267	1987	1987	1987	1987	0
324	20250114	155800	537209267	1987	1987	1987	1987	0
325	20250114	155700	537209267	1987	1987	1987	1987	0
326	20250114	155600	537209267	1987	1987	1987	1987	0
327	20250114	155500	537209267	1987	1987	1987	1987	0
328	20250114	155400	537209267	1987	1987	1987	1987	0
329	20250114	155300	537209267	1987	1987	1987	1987	0
330	20250114	155200	537209267	1987	1987	1987	1987	0
331	20250114	155100	537209267	1987	1987	1987	1987	0
332	20250114	155000	537209267	1987	1987	1987	1987	6345
333	20250114	154900	537209267	1987	1987	1987	1987	0
334	20250114	154800	537209267	1987	1987	1987	1987	0
335	20250114	154700	537209267	1987	1987	1987	1987	0
336	20250114	154600	537209267	1987	1987	1987	1987	0
337	20250114	154500	537209267	1987	1987	1987	1987	0
338	20250114	154400	537209267	1987	1987	1987	1987	0
339	20250114	154300	537209267	1987	1987	1987	1987	0
340	20250114	154200	537209267	1987	1987	1987	1987	0
341	20250114	154100	537209267	1987	1987	1987	1987	0
342	20250114	154000	537209267	1987	1987	1987	1987	0
343	20250114	153900	537209267	1987	1987	1987	1987	0
344	20250114	153800	537209267	1987	1987	1987	1987	0
345	20250114	153700	537209267	1987	1987	1987	1987	0
346	20250114	153600	537209267	1987	1987	1987	1987	0
347	20250114	153500	537209267	1987	1987	1987	1987	0
348	20250114	153400	537209267	1987	1987	1987	1987	0
349	20250114	153300	537209267	1987	1987	1987	1987	0
350	20250114	153200	537209267	1987	1987	1987	1987	0
351	20250114	153100	537209267	1987	1987	1987	1987	0
352	20250114	153000	537209267	1987	1987	1987	1987	6345
353	20250114	152900	524601752	1991	1991	1991	1991	0
354	20250114	152800	524601752	1991	1991	1991	1991	0
355	20250114	152700	524601752	1991	1991	1991	1991	0
356	20250114	152600	524601752	1991	1991	1991	1991	0
357	20250114	152500	524601752	1991	1991	1991	1991	0
358	20250114	152400	524601752	1991	1991	1991	1991	0
359	20250114	152300	524601752	1991	1991	1991	1991	0
360	20250114	152200	524601752	1991	1991	1991	1991	0
361	20250114	152100	524601752	1991	1991	1991	1991	0
362	20250114	152000	524601752	1991	1991	1991	1991	0
363	20250114	151900	524601752	1991	1991	1992	1990	999
364	20250114	151800	522612467	1992	1991	1992	1991	721
365	20250114	151700	521176755	1992	1992	1992	1992	1
366	20250114	151600	521174763	1992	1992	1992	1992	1
367	20250114	151500	521172771	1991	1992	1992	1991	120
368	20250114	151400	520933850	1992	1991	1993	1991	382
369	20250114	151300	520173086	1990	1983	1994	1983	2371
370	20250114	151200	515468227	1983	1985	1985	1983	1161
371	20250114	151100	513164577	1994	1994	1994	1994	0
372	20250114	151000	513164577	1994	1994	1994	1994	0
373	20250114	150900	513164577	1994	1994	1994	1994	0
374	20250114	150800	513164577	1994	1994	1994	1994	0
375	20250114	150700	513164577	1994	1994	1994	1994	0
376	20250114	150600	513164577	1994	1994	1994	1994	0
377	20250114	150500	513164577	1994	1994	1994	1994	0
378	20250114	150400	513164577	1994	1984	1994	1984	65
379	20250114	150300	513035607	1994	1994	1994	1994	0
380	20250114	150200	513035607	1994	1994	1994	1994	0
381	20250114	150100	513035607	1994	1994	1994	1994	1
382	20250114	150000	513033613	1984	1984	1984	1984	1
383	20250114	145900	513031629	1994	1994	1994	1994	0
384	20250114	145800	513031629	1994	1981	1994	1981	3
385	20250114	145700	513025660	1996	1996	1996	1996	0
386	20250114	145600	513025660	1996	1996	1996	1996	0
387	20250114	145500	513025660	1996	1996	1996	1996	100
388	20250114	145400	512826060	1996	1996	1996	1996	0
389	20250114	145300	512826060	1996	1996	1996	1996	1
390	20250114	145200	512824064	1981	1996	1997	1981	1106
391	20250114	145100	510616405	1995	1981	1995	1980	9389
392	20250114	145000	491904099	1993	1993	1993	1993	7
393	20250114	144900	491890148	1993	1993	1993	1993	31
394	20250114	144800	491828365	1993	1993	1993	1993	8
395	20250114	144700	491812421	1993	1980	1993	1980	34
396	20250114	144600	491745088	1996	1992	1996	1992	801
397	20250114	144500	490148191	1992	1991	1993	1980	16055
398	20250114	144400	458172762	1991	1979	1991	1979	211
399	20250114	144300	457755181	1991	1991	1991	1991	0
400	20250114	144200	457755181	1991	1988	1991	1988	10052
401	20250114	144100	437763162	1989	1989	1989	1989	0
402	20250114	144000	437763162	1989	1982	1989	1982	3806
403	20250114	143900	430208937	1973	1977	1977	1973	11881
404	20250114	143800	406752516	1978	1980	1980	1978	696
405	20250114	143700	405375410	1988	1988	1988	1988	100
406	20250114	143600	405176610	1989	1989	1989	1989	0
407	20250114	143500	405176610	1989	1989	1989	1989	0
408	20250114	143400	405176610	1989	1989	1989	1989	0
409	20250114	143300	405176610	1989	1989	1989	1989	0
410	20250114	143200	405176610	1989	1989	1989	1989	0
411	20250114	143100	405176610	1989	1989	1989	1989	0
412	20250114	143000	405176610	1989	1989	1989	1989	0
413	20250114	142900	405176610	1989	1977	1989	1977	1585
414	20250114	142800	402040967	1977	1978	1978	1977	417
415	20250114	142700	401216556	1978	1978	1978	1978	210
416	20250114	142600	400801176	1978	1978	1978	1977	157
417	20250114	142500	400490718	1989	1989	1989	1989	0
418	20250114	142400	400490718	1989	1989	1989	1989	0
419	20250114	142300	400490718	1989	1989	1989	1989	0
420	20250114	142200	400490718	1989	1979	1989	1978	272
421	20250114	142100	399952638	1980	1979	1980	1979	52
422	20250114	142000	399849728	1989	1989	1989	1989	0
423	20250114	141900	399849728	1989	1989	1989	1989	4
424	20250114	141800	399841772	1980	1980	1980	1980	1423
425	20250114	141700	397024232	1989	1989	1989	1989	0
426	20250114	141600	397024232	1989	1981	1989	1980	1525
427	20250114	141500	393995444	1989	1989	1989	1989	3
428	20250114	141400	393989477	1989	1989	1989	1989	1
429	20250114	141300	393987488	1980	1980	1980	1980	2740
430	20250114	141200	388562288	1980	1979	1980	1979	2567
431	20250114	141100	383479634	1980	1978	1980	1978	112
432	20250114	141000	383258093	1978	1978	1978	1978	32
433	20250114	140900	383194797	1978	1978	1978	1978	252
434	20250114	140800	382696341	1978	1978	1978	1978	50
435	20250114	140700	382597441	1973	1977	1977	1973	1935
436	20250114	140600	378775130	1978	1977	1978	1976	1511
437	20250114	140500	375788183	1977	1976	1977	1976	353
438	20250114	140400	375090654	1976	1976	1976	1976	0
439	20250114	140300	375090654	1976	1976	1976	1976	107
440	20250114	140200	374879222	1976	1976	1976	1976	27
441	20250114	140100	374825870	1976	1976	1976	1971	268
442	20250114	140000	374296342	1976	1976	1976	1969	23066
443	20250114	135900	328807865	1977	1977	1977	1977	210
444	20250114	135800	328392695	1977	1977	1977	1977	0
445	20250114	135700	328392695	1977	1977	1977	1975	740
446	20250114	135600	326930475	1977	1977	1977	1976	230
447	20250114	135500	326475855	1977	1989	1989	1976	6627
448	20250114	135400	313372292	1978	1981	1989	1978	10140
449	20250114	135300	293302853	1990	1990	1990	1990	0
450	20250114	135200	293302853	1990	1981	1990	1979	8097
451	20250114	135100	277270756	1990	1990	1990	1990	1600
452	20250114	135000	274086756	1981	1981	1981	1981	21
453	20250114	134900	274045155	1990	1990	1990	1990	0
454	20250114	134800	274045155	1990	1990	1990	1990	0
455	20250114	134700	274045155	1990	1990	1990	1990	40
456	20250114	134600	273965555	1980	1990	1990	1980	2
457	20250114	134500	273961585	1981	1981	1981	1981	877
458	20250114	134400	272224248	1990	1990	1990	1990	0
459	20250114	134300	272224248	1990	1990	1990	1990	3
460	20250114	134200	272218278	1990	1988	1990	1979	36535
461	20250114	134100	199819647	1991	1991	1991	1991	0
462	20250114	134000	199819647	1991	1991	1991	1991	0
463	20250114	133900	199819647	1991	1991	1991	1991	0
464	20250114	133800	199819647	1991	1991	1991	1991	0
465	20250114	133700	199819647	1991	1991	1991	1991	0
466	20250114	133600	199819647	1991	1991	1991	1991	3
467	20250114	133500	199813674	1991	1991	1991	1991	0
468	20250114	133400	199813674	1991	1991	1991	1991	0
469	20250114	133300	199813674	1991	1985	1991	1985	24
470	20250114	133200	199766028	1991	1991	1991	1991	0
471	20250114	133100	199766028	1991	1991	1991	1991	0
472	20250114	133000	199766028	1991	1991	1991	1991	0
473	20250114	132900	199766028	1991	1991	1991	1991	9
474	20250114	132800	199748109	1991	1991	1991	1991	0
475	20250114	132700	199748109	1991	1991	1991	1991	0
476	20250114	132600	199748109	1991	1991	1991	1991	0
477	20250114	132500	199748109	1991	1984	1991	1984	24
478	20250114	132400	199700486	1991	1991	1991	1991	10
479	20250114	132300	199680576	1983	1991	1991	1983	2543
480	20250114	132200	194635787	1985	1991	1991	1985	41
481	20250114	132100	194554282	1985	1991	1991	1985	31
482	20250114	132000	194492687	1993	1988	1993	1984	6115
483	20250114	131900	182350683	1993	1993	1993	1993	1
484	20250114	131800	182348690	1988	1988	1988	1988	0
485	20250114	131700	182348690	1988	1988	1988	1988	0
486	20250114	131600	182348690	1988	1988	1988	1988	0
487	20250114	131500	182348690	1988	1988	1988	1988	24
488	20250114	131400	182300978	1993	1993	1993	1993	0
489	20250114	131300	182300978	1993	1993	1993	1993	0
490	20250114	131200	182300978	1993	1993	1993	1993	0
491	20250114	131100	182300978	1993	1993	1993	1993	0
492	20250114	131000	182300978	1993	1989	1993	1989	31
493	20250114	130900	182239315	1989	1989	1989	1989	242
494	20250114	130800	181757977	1989	1989	1989	1989	11
495	20250114	130700	181736098	1987	1989	1989	1987	568
496	20250114	130600	180607273	1989	1990	1990	1989	1873
497	20250114	130500	176881303	1993	1993	1993	1993	0
498	20250114	130400	176881303	1993	1993	1993	1993	0
499	20250114	130300	176881303	1993	1993	1993	1993	0
500	20250114	130200	176881303	1993	1993	1993	1993	1
501	20250114	130100	176879310	1990	1990	1990	1990	1
502	20250114	130000	176877320	1993	1993	1993	1993	0
503	20250114	125900	176877320	1993	1993	1993	1993	0
504	20250114	125800	176877320	1993	1993	1993	1993	0
505	20250114	125700	176877320	1993	1993	1993	1993	0
506	20250114	125600	176877320	1993	1993	1993	1990	8283
507	20250114	125500	160394087	1993	1993	1993	1993	78
508	20250114	125400	160238633	1993	1993	1993	1993	0
509	20250114	125300	160238633	1993	1993	1993	1993	1
510	20250114	125200	160236640	1994	1994	1994	1994	0
511	20250114	125100	160236640	1994	1994	1994	1994	21
512	20250114	125000	160194766	1994	1994	1994	1994	0
513	20250114	124900	160194766	1994	1994	1994	1994	2
514	20250114	124800	160190778	1994	1994	1994	1994	0
515	20250114	124700	160190778	1994	1994	1994	1994	0
516	20250114	124600	160190778	1994	1994	1994	1994	0
517	20250114	124500	160190778	1994	1994	1994	1994	2
518	20250114	124400	160186790	1990	1990	1990	1990	100
519	20250114	124300	159987790	1994	1994	1994	1994	0
520	20250114	124200	159987790	1994	1994	1994	1994	0
521	20250114	124100	159987790	1994	1994	1994	1994	0
522	20250114	124000	159987790	1994	1994	1994	1994	0
523	20250114	123900	159987790	1994	1994	1994	1994	0
524	20250114	123800	159987790	1994	1988	1994	1988	6
525	20250114	123700	159975856	1988	1989	1989	1988	30
526	20250114	123600	159916210	1994	1994	1994	1994	1
527	20250114	123500	159914216	1990	1990	1990	1990	501
528	20250114	123400	158917226	1991	1991	1991	1991	0
529	20250114	123300	158917226	1991	1991	1991	1991	0
530	20250114	123200	158917226	1991	1991	1991	1991	0
531	20250114	123100	158917226	1991	1991	1991	1991	0
532	20250114	123000	158917226	1991	1991	1991	1991	0
533	20250114	122900	158917226	1991	1991	1991	1991	0
534	20250114	122800	158917226	1991	1994	1994	1991	4
535	20250114	122700	158909256	1995	1995	1995	1995	0
536	20250114	122600	158909256	1995	1995	1995	1995	1
537	20250114	122500	158907261	1994	1994	1994	1994	25
538	20250114	122400	158857411	1988	1988	1988	1988	100
539	20250114	122300	158658611	1995	1995	1995	1995	0
540	20250114	122200	158658611	1995	1995	1995	1995	0
541	20250114	122100	158658611	1995	1995	1995	1995	10
542	20250114	122000	158638661	1996	1996	1996	1996	0
543	20250114	121900	158638661	1996	1996	1996	1996	0
544	20250114	121800	158638661	1996	1996	1996	1996	0
545	20250114	121700	158638661	1996	1996	1996	1996	0
546	20250114	121600	158638661	1996	1996	1996	1996	0
547	20250114	121500	158638661	1996	1996	1996	1996	0
548	20250114	121400	158638661	1996	1996	1996	1996	0
549	20250114	121300	158638661	1996	1996	1996	1996	0
550	20250114	121200	158638661	1996	1988	1996	1987	727
551	20250114	121100	157193773	1988	1988	1988	1988	10
552	20250114	121000	157173893	1996	1996	1996	1996	0
553	20250114	120900	157173893	1996	1996	1996	1996	0
554	20250114	120800	157173893	1996	1996	1996	1996	0
555	20250114	120700	157173893	1996	1996	1996	1996	0
556	20250114	120600	157173893	1996	1996	1996	1996	0
557	20250114	120500	157173893	1996	1996	1996	1996	0
558	20250114	120400	157173893	1996	1996	1996	1996	0
559	20250114	120300	157173893	1996	1988	1996	1988	509
560	20250114	120200	156161985	1997	1997	1997	1997	0
561	20250114	120100	156161985	1997	1997	1997	1997	0
562	20250114	120000	156161985	1997	1997	1997	1997	0
563	20250114	115900	156161985	1997	1994	1997	1988	718
564	20250114	115800	154733149	1997	1997	1997	1997	0
565	20250114	115700	154733149	1997	1992	1997	1992	7
566	20250114	115600	154719200	1997	1997	1997	1997	0
567	20250114	115500	154719200	1997	1997	1997	1997	0
568	20250114	115400	154719200	1997	1997	1997	1997	0
569	20250114	115300	154719200	1997	1997	1997	1997	0
570	20250114	115200	154719200	1997	1997	1997	1997	0
571	20250114	115100	154719200	1997	1997	1997	1997	0
572	20250114	115000	154719200	1997	1997	1997	1997	0
573	20250114	114900	154719200	1997	1997	1997	1997	0
574	20250114	114800	154719200	1997	1997	1997	1997	0
575	20250114	114700	154719200	1997	1997	1997	1997	10
576	20250114	114600	154699230	1999	1999	1999	1999	0
577	20250114	114500	154699230	1999	1999	1999	1999	0
578	20250114	114400	154699230	1999	1999	1999	1999	0
579	20250114	114300	154699230	1999	1999	1999	1999	0
580	20250114	114200	154699230	1999	1999	1999	1999	0
581	20250114	114100	154699230	1999	1999	1999	1999	0
582	20250114	114000	154699230	1999	1999	1999	1999	0
583	20250114	113900	154699230	1999	1999	1999	1999	0
584	20250114	113800	154699230	1999	1999	1999	1999	0
585	20250114	113700	154699230	1999	1999	1999	1998	3
586	20250114	113600	154693234	1986	1993	1993	1986	8430
587	20250114	113500	137927917	1997	1997	1997	1997	0
588	20250114	113400	137927917	1997	1997	1997	1997	0
589	20250114	113300	137927917	1997	1997	1997	1997	50
590	20250114	113200	137828067	1997	1994	1997	1993	1558
591	20250114	113100	134722955	1995	1997	1997	1995	117
592	20250114	113000	134489338	1998	1998	1998	1998	0
593	20250114	112900	134489338	1998	1998	1998	1998	57
594	20250114	112800	134375452	1999	1999	1999	1999	0
595	20250114	112700	134375452	1999	1999	1999	1999	0
596	20250114	112600	134375452	1999	1999	1999	1999	2
597	20250114	112500	134371454	1997	1997	1997	1997	0
598	20250114	112400	134371454	1997	1997	1997	1997	0
599	20250114	112300	134371454	1997	1998	1998	1997	6
600	20250114	112200	134359471	1997	1999	1999	1997	10
601	20250114	112100	134339484	1998	1998	1998	1998	1
602	20250114	112000	134337486	2000	2000	2000	2000	5
603	20250114	111900	134327486	2000	2000	2000	2000	1
604	20250114	111800	134325486	1992	1992	1992	1992	27
605	20250114	111700	134271702	2000	2000	2000	2000	1
606	20250114	111600	134269702	1993	1994	1994	1993	245
607	20250114	111500	133781193	2005	2005	2005	2005	0
608	20250114	111400	133781193	2005	2005	2005	2005	0
609	20250114	111300	133781193	2005	2005	2005	2005	0
610	20250114	111200	133781193	2005	2005	2005	2005	0
611	20250114	111100	133781193	2005	2005	2005	2005	0
612	20250114	111000	133781193	2005	2005	2005	2005	0
613	20250114	110900	133781193	2005	2005	2005	2005	0
614	20250114	110800	133781193	2005	2005	2005	2005	0
615	20250114	110700	133781193	2005	2005	2005	2005	0
616	20250114	110600	133781193	2005	2005	2005	2005	0
617	20250114	110500	133781193	2005	2005	2005	2005	0
618	20250114	110400	133781193	2005	2005	2005	2005	0
619	20250114	110300	133781193	2005	2005	2005	2005	0
620	20250114	110200	133781193	2005	2005	2005	2005	0
621	20250114	110100	133781193	2005	2005	2005	2005	1
622	20250114	110000	133779188	2005	2005	2005	2005	0
623	20250114	105900	133779188	2005	2005	2005	2005	0
624	20250114	105800	133779188	2005	2005	2005	2005	0
625	20250114	105700	133779188	2005	2005	2005	2005	0
626	20250114	105600	133779188	2005	2005	2005	2005	0
627	20250114	105500	133779188	2005	2005	2005	2005	0
628	20250114	105400	133779188	2005	2005	2005	2005	0
629	20250114	105300	133779188	2005	2005	2005	2005	0
630	20250114	105200	133779188	2005	2005	2005	2005	0
631	20250114	105100	133779188	2005	2005	2005	2005	0
632	20250114	105000	133779188	2005	2005	2005	2005	0
633	20250114	104900	133779188	2005	2005	2005	2005	0
634	20250114	104800	133779188	2005	2005	2005	2005	0
635	20250114	104700	133779188	2005	2005	2005	2005	0
636	20250114	104600	133779188	2005	2005	2005	2005	0
637	20250114	104500	133779188	2005	2005	2005	2005	0
638	20250114	104400	133779188	2005	2000	2005	2000	143
639	20250114	104300	133492688	2010	2010	2010	2010	0
640	20250114	104200	133492688	2010	2010	2010	2010	0
641	20250114	104100	133492688	2010	2010	2010	2010	8
642	20250114	104000	133476608	1995	1997	1997	1995	39
643	20250114	103900	133398788	2010	1998	2010	1998	96
644	20250114	103800	133206968	1998	1998	1998	1998	5
645	20250114	103700	133196978	2010	2010	2010	2010	0
646	20250114	103600	133196978	2010	2010	2010	2010	0
647	20250114	103500	133196978	2010	1995	2010	1995	2
648	20250114	103400	133192973	2010	2010	2010	2005	709
649	20250114	103300	131768633	2010	2010	2010	2010	0
650	20250114	103200	131768633	2010	2010	2010	2010	0
651	20250114	103100	131768633	2010	2010	2010	2010	1
652	20250114	103000	131766623	1995	1996	1996	1995	2867
653	20250114	102900	126046230	1996	1996	1996	1996	999
654	20250114	102800	124052226	2010	2010	2010	2010	1
655	20250114	102700	124050216	2015	2015	2015	2015	0
656	20250114	102600	124050216	2015	2015	2015	2015	0
657	20250114	102500	124050216	2015	2015	2015	2015	0
658	20250114	102400	124050216	2015	2015	2015	2015	2
659	20250114	102300	124046186	2015	2015	2015	2015	0
660	20250114	102200	124046186	2015	2015	2015	2015	0
661	20250114	102100	124046186	2015	2015	2015	2015	0
662	20250114	102000	124046186	2015	2015	2015	2015	0
663	20250114	101900	124046186	2015	2015	2015	2015	0
664	20250114	101800	124046186	2015	2000	2015	1989	2430
665	20250114	101700	119197435	2020	2020	2020	2020	10
666	20250114	101600	119177235	2015	2015	2015	2015	0
667	20250114	101500	119177235	2015	2015	2015	2015	1
668	20250114	101400	119175220	2010	2010	2010	2010	2564
669	20250114	101300	114021580	2020	2010	2020	2010	29
670	20250114	101200	113963230	2010	2020	2020	2010	1021
671	20250114	101100	111905265	2020	2020	2020	2020	3
672	20250114	101000	111899205	2020	2020	2020	2020	1
673	20250114	100900	111897185	2015	2015	2015	2015	31
674	20250114	100800	111834720	2015	2025	2030	2010	1452
675	20250114	100700	108888350	2030	2015	2030	2010	6515
676	20250114	100600	95698565	2025	2025	2025	2025	40
677	20250114	100500	95617565	2025	2005	2025	2005	12751
678	20250114	100400	69873525	2005	2005	2005	2005	0
679	20250114	100300	69873525	2005	2005	2005	2005	1196
680	20250114	100200	67475545	2005	2005	2005	2000	21
681	20250114	100100	67433445	2000	1994	2000	1994	5179
682	20250114	100000	57083677	1994	1994	1994	1994	0
683	20250114	095900	57083677	1994	1994	1994	1994	0
684	20250114	095800	57083677	1994	1994	1994	1994	0
685	20250114	095700	57083677	1994	1994	1994	1994	0
686	20250114	095600	57083677	1994	1994	1994	1994	2800
687	20250114	095500	51500477	1993	1993	1993	1993	100
688	20250114	095400	51301177	1994	1994	1994	1994	0
689	20250114	095300	51301177	1994	1994	1996	1994	19
690	20250114	095200	51263289	1997	1993	1997	1993	6730
691	20250114	095100	37842291	1993	1993	1993	1993	10
692	20250114	095000	37822361	1994	1994	1994	1994	6
693	20250114	094900	37810397	1994	1994	1994	1994	6
694	20250114	094800	37798433	1994	1994	1994	1994	4
695	20250114	094700	37790457	1994	1994	1994	1994	0
696	20250114	094600	37790457	1994	1994	1994	1994	0
697	20250114	094500	37790457	1994	1994	1994	1994	106
698	20250114	094400	37579093	1994	1994	1994	1994	3
699	20250114	094300	37573111	1994	1994	1994	1994	1
700	20250114	094200	37571117	1994	1987	1994	1987	6421
701	20250114	094100	24811717	1987	1987	1987	1987	0
702	20250114	094000	24811717	1987	1987	1987	1987	1
703	20250114	093900	24809730	1986	1986	1986	1986	5
704	20250114	093800	24799800	1986	1986	1986	1986	0
705	20250114	093700	24799800	1986	1986	1986	1986	50
706	20250114	093600	24700500	1987	1987	1987	1987	1
707	20250114	093500	24698513	1987	1987	1987	1987	1
708	20250114	093400	24696526	1987	1982	1987	1982	1027
709	20250114	093300	22659903	1987	1987	1987	1987	214
710	20250114	093200	22234685	1987	1987	1987	1982	584
711	20250114	093100	21076882	1987	1987	1987	1987	15
712	20250114	093000	21047077	1987	1986	1987	1986	2
713	20250114	092900	21043104	1986	1986	1986	1986	26
714	20250114	092800	20991468	1986	1986	1986	1986	0
715	20250114	092700	20991468	1986	1987	1987	1986	203
716	20250114	092600	20588110	1987	1987	1987	1987	4
717	20250114	092500	20580162	1993	1988	1993	1987	127
718	20250114	092400	20327679	1993	1994	1994	1989	30
719	20250114	092300	20267938	1994	1994	1994	1994	1
720	20250114	092200	20265944	1982	1982	1994	1982	698
721	20250114	092100	18882496	1994	1994	1994	1994	1
722	20250114	092000	18880502	1983	1983	1983	1983	400
723	20250114	091900	18087302	1995	1995	1995	1995	0
724	20250114	091800	18087302	1995	1995	1995	1995	1
725	20250114	091700	18085307	1983	1995	1995	1983	1019
726	20250114	091600	16064618	1983	1997	1997	1983	152
727	20250114	091500	15762986	1983	1986	1986	1983	1847
728	20250114	091400	12096904	1998	1998	1998	1998	0
729	20250114	091300	12096904	1998	1998	1998	1998	24
730	20250114	091200	12048952	1998	1998	1998	1998	1
731	20250114	091100	12046954	1986	1993	1993	1986	2850
732	20250114	091000	6384563	1998	1998	1998	1998	1
733	20250114	090900	6382565	1998	1998	1998	1998	0
734	20250114	090800	6382565	1998	1998	1998	1998	0
735	20250114	090700	6382565	1998	1998	1998	1993	62
736	20250114	090600	6258735	1997	1995	1997	1995	1504
737	20250114	090500	3255249	1995	1995	1995	1995	100
738	20250114	090400	3055749	1995	1995	1995	1995	102
739	20250114	090300	2852259	1993	1993	1993	1986	288
740	20250114	090200	2278289	1993	1993	1993	1993	101
741	20250114	090100	2076996	1984	1984	1984	1984	500
742	20250114	090000	1084996	1988	1991	1991	1988	545