KissMeData/027830/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191200	2226291460	1954	1954	1954	1954	33560
3	20250107	191100	2226291460	1954	1954	1954	1954	0
4	20250107	191000	2226291460	1954	1954	1954	1954	0
5	20250107	190900	2226291460	1954	1954	1954	1954	0
6	20250107	190800	2226291460	1954	1954	1954	1954	0
7	20250107	190700	2226291460	1954	1954	1954	1954	0
8	20250107	190600	2226291460	1954	1954	1954	1954	0
9	20250107	190500	2226291460	1954	1954	1954	1954	0
10	20250107	190400	2226291460	1954	1954	1954	1954	0
11	20250107	190300	2226291460	1954	1954	1954	1954	0
12	20250107	190200	2226291460	1954	1954	1954	1954	0
13	20250107	190100	2226291460	1954	1954	1954	1954	0
14	20250107	190000	2226291460	1954	1954	1954	1954	0
15	20250107	185900	2226291460	1954	1954	1954	1954	0
16	20250107	185800	2226291460	1954	1954	1954	1954	0
17	20250107	185700	2226291460	1954	1954	1954	1954	0
18	20250107	185600	2226291460	1954	1954	1954	1954	0
19	20250107	185500	2226291460	1954	1954	1954	1954	0
20	20250107	185400	2226291460	1954	1954	1954	1954	0
21	20250107	185300	2226291460	1954	1954	1954	1954	0
22	20250107	185200	2226291460	1954	1954	1954	1954	0
23	20250107	185100	2226291460	1954	1954	1954	1954	0
24	20250107	185000	2226291460	1954	1954	1954	1954	0
25	20250107	184900	2226291460	1954	1954	1954	1954	0
26	20250107	184800	2226291460	1954	1954	1954	1954	0
27	20250107	184700	2226291460	1954	1954	1954	1954	0
28	20250107	184600	2226291460	1954	1954	1954	1954	0
29	20250107	184500	2226291460	1954	1954	1954	1954	0
30	20250107	184400	2226291460	1954	1954	1954	1954	0
31	20250107	184300	2226291460	1954	1954	1954	1954	0
32	20250107	184200	2226291460	1954	1954	1954	1954	33560
33	20250107	184100	2226291460	1954	1954	1954	1954	0
34	20250107	184000	2226291460	1954	1954	1954	1954	0
35	20250107	183900	2226291460	1954	1954	1954	1954	0
36	20250107	183800	2226291460	1954	1954	1954	1954	0
37	20250107	183700	2226291460	1954	1954	1954	1954	0
38	20250107	183600	2226291460	1954	1954	1954	1954	0
39	20250107	183500	2226291460	1954	1954	1954	1954	0
40	20250107	183400	2226291460	1954	1954	1954	1954	0
41	20250107	183300	2226291460	1954	1954	1954	1954	0
42	20250107	183200	2226291460	1954	1954	1954	1954	0
43	20250107	183100	2226291460	1954	1954	1954	1954	0
44	20250107	183000	2226291460	1954	1954	1954	1954	0
45	20250107	182900	2226291460	1954	1954	1954	1954	0
46	20250107	182800	2226291460	1954	1954	1954	1954	0
47	20250107	182700	2226291460	1954	1954	1954	1954	0
48	20250107	182600	2226291460	1954	1954	1954	1954	0
49	20250107	182500	2226291460	1954	1954	1954	1954	0
50	20250107	182400	2226291460	1954	1954	1954	1954	0
51	20250107	182300	2226291460	1954	1954	1954	1954	0
52	20250107	182200	2226291460	1954	1954	1954	1954	0
53	20250107	182100	2226291460	1954	1954	1954	1954	0
54	20250107	182000	2226291460	1954	1954	1954	1954	0
55	20250107	181900	2226291460	1954	1954	1954	1954	0
56	20250107	181800	2226291460	1954	1954	1954	1954	0
57	20250107	181700	2226291460	1954	1954	1954	1954	0
58	20250107	181600	2226291460	1954	1954	1954	1954	0
59	20250107	181500	2226291460	1954	1954	1954	1954	0
60	20250107	181400	2226291460	1954	1954	1954	1954	0
61	20250107	181300	2226291460	1954	1954	1954	1954	0
62	20250107	181200	2226291460	1954	1954	1954	1954	33560
63	20250107	181100	2226291460	1954	1954	1954	1954	0
64	20250107	181000	2226291460	1954	1954	1954	1954	0
65	20250107	180900	2226291460	1954	1954	1954	1954	0
66	20250107	180800	2226291460	1954	1954	1954	1954	0
67	20250107	180700	2226291460	1954	1954	1954	1954	0
68	20250107	180600	2226291460	1954	1954	1954	1954	0
69	20250107	180500	2226291460	1954	1954	1954	1954	0
70	20250107	180400	2226291460	1954	1954	1954	1954	0
71	20250107	180300	2226291460	1954	1954	1954	1954	0
72	20250107	180200	2226291460	1954	1954	1954	1954	0
73	20250107	180100	2226291460	1954	1954	1954	1954	0
74	20250107	180000	2226291460	1954	1954	1954	1954	0
75	20250107	175900	2226291460	1954	1954	1954	1954	0
76	20250107	175800	2226291460	1954	1954	1954	1954	0
77	20250107	175700	2226291460	1954	1954	1954	1954	0
78	20250107	175600	2226291460	1954	1954	1954	1954	0
79	20250107	175500	2226291460	1954	1954	1954	1954	0
80	20250107	175400	2226291460	1954	1954	1954	1954	0
81	20250107	175300	2226291460	1954	1954	1954	1954	0
82	20250107	175200	2226291460	1954	1954	1954	1954	0
83	20250107	175100	2226291460	1954	1954	1954	1954	0
84	20250107	175000	2226291460	1954	1954	1954	1954	0
85	20250107	174900	2226291460	1954	1954	1954	1954	0
86	20250107	174800	2226291460	1954	1954	1954	1954	0
87	20250107	174700	2226291460	1954	1954	1954	1954	0
88	20250107	174600	2226291460	1954	1954	1954	1954	0
89	20250107	174500	2226291460	1954	1954	1954	1954	0
90	20250107	174400	2226291460	1954	1954	1954	1954	0
91	20250107	174300	2226291460	1954	1954	1954	1954	0
92	20250107	174200	2226291460	1954	1954	1954	1954	33560
93	20250107	174100	2226291460	1954	1954	1954	1954	0
94	20250107	174000	2226291460	1954	1954	1954	1954	0
95	20250107	173900	2226291460	1954	1954	1954	1954	0
96	20250107	173800	2226291460	1954	1954	1954	1954	0
97	20250107	173700	2226291460	1954	1954	1954	1954	0
98	20250107	173600	2226291460	1954	1954	1954	1954	0
99	20250107	173500	2226291460	1954	1954	1954	1954	0
100	20250107	173400	2226291460	1954	1954	1954	1954	0
101	20250107	173300	2226291460	1954	1954	1954	1954	0
102	20250107	173200	2226291460	1954	1954	1954	1954	0
103	20250107	173100	2226291460	1954	1954	1954	1954	0
104	20250107	173000	2226291460	1954	1954	1954	1954	0
105	20250107	172900	2226291460	1954	1954	1954	1954	0
106	20250107	172800	2226291460	1954	1954	1954	1954	0
107	20250107	172700	2226291460	1954	1954	1954	1954	0
108	20250107	172600	2226291460	1954	1954	1954	1954	0
109	20250107	172500	2226291460	1954	1954	1954	1954	0
110	20250107	172400	2226291460	1954	1954	1954	1954	0
111	20250107	172300	2226291460	1954	1954	1954	1954	0
112	20250107	172200	2226291460	1954	1954	1954	1954	0
113	20250107	172100	2226291460	1954	1954	1954	1954	0
114	20250107	172000	2226291460	1954	1954	1954	1954	0
115	20250107	171900	2226291460	1954	1954	1954	1954	0
116	20250107	171800	2226291460	1954	1954	1954	1954	0
117	20250107	171700	2226291460	1954	1954	1954	1954	0
118	20250107	171600	2226291460	1954	1954	1954	1954	0
119	20250107	171500	2226291460	1954	1954	1954	1954	0
120	20250107	171400	2226291460	1954	1954	1954	1954	0
121	20250107	171300	2226291460	1954	1954	1954	1954	0
122	20250107	171200	2226291460	1954	1954	1954	1954	33560
123	20250107	171100	2226291460	1954	1954	1954	1954	0
124	20250107	171000	2226291460	1954	1954	1954	1954	0
125	20250107	170900	2226291460	1954	1954	1954	1954	0
126	20250107	170800	2226291460	1954	1954	1954	1954	0
127	20250107	170700	2226291460	1954	1954	1954	1954	0
128	20250107	170600	2226291460	1954	1954	1954	1954	0
129	20250107	170500	2226291460	1954	1954	1954	1954	0
130	20250107	170400	2226291460	1954	1954	1954	1954	0
131	20250107	170300	2226291460	1954	1954	1954	1954	0
132	20250107	170200	2226291460	1954	1954	1954	1954	0
133	20250107	170100	2226291460	1954	1954	1954	1954	0
134	20250107	170000	2226291460	1954	1954	1954	1954	0
135	20250107	165900	2226291460	1954	1954	1954	1954	0
136	20250107	165800	2226291460	1954	1954	1954	1954	0
137	20250107	165700	2226291460	1954	1954	1954	1954	0
138	20250107	165600	2226291460	1954	1954	1954	1954	0
139	20250107	165500	2226291460	1954	1954	1954	1954	0
140	20250107	165400	2226291460	1954	1954	1954	1954	0
141	20250107	165300	2226291460	1954	1954	1954	1954	0
142	20250107	165200	2226291460	1954	1954	1954	1954	0
143	20250107	165100	2226291460	1954	1954	1954	1954	0
144	20250107	165000	2226291460	1954	1954	1954	1954	0
145	20250107	164900	2226291460	1954	1954	1954	1954	0
146	20250107	164800	2226291460	1954	1954	1954	1954	0
147	20250107	164700	2226291460	1954	1954	1954	1954	0
148	20250107	164600	2226291460	1954	1954	1954	1954	0
149	20250107	164500	2226291460	1954	1954	1954	1954	0
150	20250107	164400	2226291460	1954	1954	1954	1954	0
151	20250107	164300	2226291460	1954	1954	1954	1954	0
152	20250107	164200	2226291460	1954	1954	1954	1954	33560
153	20250107	164100	2226291460	1954	1954	1954	1954	0
154	20250107	164000	2226291460	1954	1954	1954	1954	0
155	20250107	163900	2226291460	1954	1954	1954	1954	0
156	20250107	163800	2226291460	1954	1954	1954	1954	0
157	20250107	163700	2226291460	1954	1954	1954	1954	0
158	20250107	163600	2226291460	1954	1954	1954	1954	0
159	20250107	163500	2226291460	1954	1954	1954	1954	0
160	20250107	163400	2226291460	1954	1954	1954	1954	0
161	20250107	163300	2226291460	1954	1954	1954	1954	0
162	20250107	163200	2226291460	1954	1954	1954	1954	0
163	20250107	163100	2226291460	1954	1954	1954	1954	0
164	20250107	163000	2226291460	1954	1954	1954	1954	0
165	20250107	162900	2226291460	1954	1954	1954	1954	0
166	20250107	162800	2226291460	1954	1954	1954	1954	0
167	20250107	162700	2226291460	1954	1954	1954	1954	0
168	20250107	162600	2226291460	1954	1954	1954	1954	0
169	20250107	162500	2226291460	1954	1954	1954	1954	0
170	20250107	162400	2226291460	1954	1954	1954	1954	0
171	20250107	162300	2226291460	1954	1954	1954	1954	0
172	20250107	162200	2226291460	1954	1954	1954	1954	0
173	20250107	162100	2226291460	1954	1954	1954	1954	0
174	20250107	162000	2226291460	1954	1954	1954	1954	0
175	20250107	161900	2226291460	1954	1954	1954	1954	0
176	20250107	161800	2226291460	1954	1954	1954	1954	0
177	20250107	161700	2226291460	1954	1954	1954	1954	0
178	20250107	161600	2226291460	1954	1954	1954	1954	0
179	20250107	161500	2226291460	1954	1954	1954	1954	0
180	20250107	161400	2226291460	1954	1954	1954	1954	0
181	20250107	161300	2226291460	1954	1954	1954	1954	0
182	20250107	161200	2226291460	1954	1954	1954	1954	33560
183	20250107	161100	2226291460	1954	1954	1954	1954	0
184	20250107	161000	2226291460	1954	1954	1954	1954	0
185	20250107	160900	2226291460	1954	1954	1954	1954	0
186	20250107	160800	2226291460	1954	1954	1954	1954	0
187	20250107	160700	2226291460	1954	1954	1954	1954	0
188	20250107	160600	2226291460	1954	1954	1954	1954	0
189	20250107	160500	2226291460	1954	1954	1954	1954	0
190	20250107	160400	2226291460	1954	1954	1954	1954	0
191	20250107	160300	2226291460	1954	1954	1954	1954	0
192	20250107	160200	2226291460	1954	1954	1954	1954	0
193	20250107	160100	2226291460	1954	1954	1954	1954	0
194	20250107	160000	2226291460	1954	1954	1954	1954	0
195	20250107	155900	2226291460	1954	1954	1954	1954	0
196	20250107	155800	2226291460	1954	1954	1954	1954	0
197	20250107	155700	2226291460	1954	1954	1954	1954	0
198	20250107	155600	2226291460	1954	1954	1954	1954	0
199	20250107	155500	2226291460	1954	1954	1954	1954	0
200	20250107	155400	2226291460	1954	1954	1954	1954	0
201	20250107	155300	2226291460	1954	1954	1954	1954	0
202	20250107	155200	2226291460	1954	1954	1954	1954	0
203	20250107	155100	2226291460	1954	1954	1954	1954	0
204	20250107	155000	2226291460	1954	1954	1954	1954	0
205	20250107	154900	2226291460	1954	1954	1954	1954	0
206	20250107	154800	2226291460	1954	1954	1954	1954	0
207	20250107	154700	2226291460	1954	1954	1954	1954	0
208	20250107	154600	2226291460	1954	1954	1954	1954	0
209	20250107	154500	2226291460	1954	1954	1954	1954	0
210	20250107	154400	2226291460	1954	1954	1954	1954	0
211	20250107	154300	2226291460	1954	1954	1954	1954	0
212	20250107	154200	2226291460	1954	1954	1954	1954	33560
213	20250107	154100	2226291460	1954	1954	1954	1954	0
214	20250107	154000	2226291460	1954	1954	1954	1954	0
215	20250107	153900	2226291460	1954	1954	1954	1954	0
216	20250107	153800	2226291460	1954	1954	1954	1954	0
217	20250107	153700	2226291460	1954	1954	1954	1954	0
218	20250107	153600	2226291460	1954	1954	1954	1954	0
219	20250107	153500	2226291460	1954	1954	1954	1954	0
220	20250107	153400	2226291460	1954	1954	1954	1954	0
221	20250107	153300	2226291460	1954	1954	1954	1954	0
222	20250107	153200	2226291460	1954	1954	1954	1954	0
223	20250107	153100	2226291460	1954	1954	1954	1954	0
224	20250107	153000	2226291460	1954	1954	1954	1954	33560
225	20250107	152900	2160715220	1969	1969	1969	1969	0
226	20250107	152800	2160715220	1969	1969	1969	1969	0
227	20250107	152700	2160715220	1969	1969	1969	1969	0
228	20250107	152600	2160715220	1969	1969	1969	1969	0
229	20250107	152500	2160715220	1969	1969	1969	1969	0
230	20250107	152400	2160715220	1969	1969	1969	1969	0
231	20250107	152300	2160715220	1969	1969	1969	1969	0
232	20250107	152200	2160715220	1969	1969	1969	1969	0
233	20250107	152100	2160715220	1969	1969	1969	1969	0
234	20250107	152000	2160715220	1969	1969	1969	1969	0
235	20250107	151900	2160715220	1969	1966	1969	1961	16890
236	20250107	151800	2127498244	1961	1959	1966	1959	1280
237	20250107	151700	2124989761	1965	1963	1965	1960	2147
238	20250107	151600	2120774893	1963	1964	1965	1962	2169
239	20250107	151500	2116515492	1962	1960	1962	1960	1672
240	20250107	151400	2113237372	1953	1957	1960	1953	13336
241	20250107	151300	2087163908	1960	1960	1960	1960	1010
242	20250107	151200	2085184308	1960	1957	1960	1957	2780
243	20250107	151100	2079743311	1957	1958	1958	1957	128
244	20250107	151000	2079492715	1967	1957	1967	1957	528
245	20250107	150900	2078459139	1957	1969	1969	1957	2002
246	20250107	150800	2074536046	1957	1957	1957	1957	1
247	20250107	150700	2074534089	1970	1958	1970	1956	12933
248	20250107	150600	2049095674	1965	1962	1965	1962	5055
249	20250107	150500	2039172530	1962	1960	1962	1960	2044
250	20250107	150400	2035164890	1954	1960	1960	1954	4907
251	20250107	150300	2025570528	1954	1954	1954	1954	4101
252	20250107	150200	2017557174	1953	1959	1962	1953	16942
253	20250107	150100	1984369360	1960	1958	1960	1958	563
254	20250107	150000	1983266878	1959	1960	1960	1959	2
255	20250107	145900	1983262959	1960	1955	1960	1955	98
256	20250107	145800	1983071289	1955	1955	1955	1955	758
257	20250107	145700	1981589399	1955	1955	1960	1955	1248
258	20250107	145600	1979146879	1955	1954	1955	1954	1070
259	20250107	145500	1977055420	1960	1955	1960	1953	3286
260	20250107	145400	1970634145	1955	1955	1955	1955	500
261	20250107	145300	1969656645	1953	1954	1954	1953	2500
262	20250107	145200	1964772747	1954	1954	1959	1954	82
263	20250107	145100	1964612369	1954	1954	1954	1954	2073
264	20250107	145000	1960561727	1954	1959	1959	1954	1038
265	20250107	144900	1958533470	1959	1955	1961	1954	5665
266	20250107	144800	1947456043	1956	1955	1957	1954	5486
267	20250107	144700	1936735563	1955	1956	1956	1955	783
268	20250107	144600	1935204309	1956	1955	1956	1955	6285
269	20250107	144500	1922911571	1955	1957	1957	1955	7856
270	20250107	144400	1907546617	1957	1957	1958	1957	767
271	20250107	144300	1906045471	1957	1957	1957	1957	4689
272	20250107	144200	1896869098	1957	1957	1958	1957	3314
273	20250107	144100	1890383599	1958	1961	1961	1958	1029
274	20250107	144000	1888367640	1959	1959	1959	1959	10
275	20250107	143900	1888348050	1959	1959	1959	1959	206
276	20250107	143800	1887944496	1962	1962	1962	1962	1
277	20250107	143700	1887942534	1956	1958	1959	1956	10150
278	20250107	143600	1868081780	1960	1960	1960	1960	1255
279	20250107	143500	1865621980	1961	1961	1961	1961	942
280	20250107	143400	1863774718	1961	1961	1961	1961	0
281	20250107	143300	1863774718	1961	1961	1961	1960	52
282	20250107	143200	1863672782	1960	1960	1960	1960	535
283	20250107	143100	1862624182	1958	1960	1960	1958	70
284	20250107	143000	1862487102	1961	1960	1961	1960	40
285	20250107	142900	1862408690	1958	1958	1958	1958	4995
286	20250107	142800	1852628480	1958	1960	1960	1958	4304
287	20250107	142700	1844199271	1960	1961	1961	1960	554
288	20250107	142600	1843113194	1961	1962	1962	1961	1000
289	20250107	142500	1841152193	1964	1961	1964	1961	1816
290	20250107	142400	1837588569	1964	1961	1964	1961	408
291	20250107	142300	1836788458	1961	1962	1962	1961	813
292	20250107	142200	1835194164	1963	1960	1963	1960	5244
293	20250107	142100	1824914715	1960	1959	1960	1959	744
294	20250107	142000	1823457095	1959	1960	1960	1959	2869
295	20250107	141900	1817836012	1964	1964	1964	1964	1
296	20250107	141800	1817834048	1960	1960	1960	1960	300
297	20250107	141700	1817246048	1960	1960	1960	1960	21
298	20250107	141600	1817204888	1960	1960	1960	1960	0
299	20250107	141500	1817204888	1960	1960	1960	1960	67
300	20250107	141400	1817073568	1960	1960	1960	1960	0
301	20250107	141300	1817073568	1960	1963	1963	1960	86
302	20250107	141200	1816904920	1960	1960	1963	1960	433
303	20250107	141100	1816055385	1960	1961	1961	1960	1000
304	20250107	141000	1814095335	1962	1962	1962	1962	50
305	20250107	140900	1813997235	1965	1965	1965	1965	100
306	20250107	140800	1813800735	1965	1961	1965	1960	342
307	20250107	140700	1813128923	1960	1960	1960	1960	10
308	20250107	140600	1813109323	1959	1960	1960	1959	360
309	20250107	140500	1812404082	1965	1961	1965	1960	12019
310	20250107	140400	1788841747	1961	1961	1961	1960	737
311	20250107	140300	1787396984	1960	1960	1960	1960	2195
312	20250107	140200	1783094784	1963	1964	1964	1963	7
313	20250107	140100	1783081038	1964	1964	1964	1964	500
314	20250107	140000	1782099038	1964	1964	1964	1964	1
315	20250107	135900	1782097074	1960	1960	1960	1960	20
316	20250107	135800	1782057874	1960	1960	1960	1960	550
317	20250107	135700	1780979874	1960	1960	1960	1960	2245
318	20250107	135600	1776579674	1960	1961	1961	1960	850
319	20250107	135500	1774913519	1961	1961	1961	1961	0
320	20250107	135400	1774913519	1961	1962	1962	1961	2565
321	20250107	135300	1769883052	1965	1965	1965	1965	0
322	20250107	135200	1769883052	1965	1964	1965	1964	150
323	20250107	135100	1769588402	1960	1961	1961	1960	1364
324	20250107	135000	1766913672	1965	1965	1965	1965	0
325	20250107	134900	1766913672	1965	1965	1965	1965	10
326	20250107	134800	1766894022	1961	1961	1961	1961	304
327	20250107	134700	1766297878	1961	1961	1961	1961	11
328	20250107	134600	1766276307	1960	1960	1961	1960	2197
329	20250107	134500	1761969836	1961	1961	1961	1961	69
330	20250107	134400	1761834527	1960	1965	1965	1960	1448
331	20250107	134300	1758995794	1961	1961	1961	1961	1000
332	20250107	134200	1757034794	1967	1961	1967	1961	328
333	20250107	134100	1756389786	1960	1961	1961	1960	4387
334	20250107	134000	1747786909	1961	1961	1961	1961	1240
335	20250107	133900	1745355269	1966	1966	1966	1966	0
336	20250107	133800	1745355269	1966	1965	1966	1961	1335
337	20250107	133700	1742733298	1965	1962	1965	1961	26
338	20250107	133600	1742682294	1961	1962	1962	1961	1505
339	20250107	133500	1739729489	1961	1961	1961	1961	6
340	20250107	133400	1739717723	1962	1962	1962	1962	201
341	20250107	133300	1739323361	1961	1962	1962	1961	5795
342	20250107	133200	1727958772	1962	1963	1963	1962	2902
343	20250107	133100	1722264997	1963	1962	1963	1962	876
344	20250107	133000	1720545985	1962	1962	1962	1962	97
345	20250107	132900	1720355671	1963	1963	1963	1963	869
346	20250107	132800	1718649824	1963	1963	1963	1963	145
347	20250107	132700	1718365189	1963	1963	1965	1962	1765
348	20250107	132600	1714900970	1963	1965	1965	1963	202
349	20250107	132500	1714504422	1966	1966	1966	1966	0
350	20250107	132400	1714504422	1966	1963	1966	1963	610
351	20250107	132300	1713306962	1966	1967	1967	1966	797
352	20250107	132200	1711739985	1966	1966	1966	1966	1279
353	20250107	132100	1709225471	1962	1966	1966	1962	1114
354	20250107	132000	1707039043	1966	1962	1966	1962	16
355	20250107	131900	1707007627	1964	1964	1964	1964	0
356	20250107	131800	1707007627	1964	1963	1964	1962	1805
357	20250107	131700	1703464963	1963	1963	1963	1963	747
358	20250107	131600	1701998602	1963	1963	1964	1963	36
359	20250107	131500	1701927909	1963	1964	1964	1963	591
360	20250107	131400	1700767723	1963	1963	1963	1963	2
361	20250107	131300	1700763797	1962	1963	1963	1962	527
362	20250107	131200	1699729423	1963	1963	1963	1963	1149
363	20250107	131100	1697473936	1963	1963	1963	1963	610
364	20250107	131000	1696276506	1964	1964	1964	1963	1002
365	20250107	130900	1694308580	1965	1964	1965	1964	809
366	20250107	130800	1692719195	1963	1964	1964	1963	1000
367	20250107	130700	1690756194	1964	1963	1964	1963	4079
368	20250107	130600	1682749116	1964	1965	1965	1964	2669
369	20250107	130500	1677504709	1969	1969	1969	1965	11374
370	20250107	130400	1655145606	1969	1970	1970	1969	1056
371	20250107	130300	1653065636	1970	1971	1971	1970	1396
372	20250107	130200	1650315380	1970	1971	1971	1970	85
373	20250107	130100	1650147919	1971	1969	1971	1969	1924
374	20250107	130000	1646357717	1971	1972	1972	1970	5318
375	20250107	125900	1635878012	1972	1972	1972	1972	202
376	20250107	125800	1635479668	1971	1971	1971	1971	44
377	20250107	125700	1635392944	1971	1971	1971	1971	2
378	20250107	125600	1635389002	1971	1971	1971	1971	356
379	20250107	125500	1634687326	1971	1977	1977	1971	2008
380	20250107	125400	1630719022	1977	1970	1977	1970	440
381	20250107	125300	1629850451	1971	1971	1972	1971	1072
382	20250107	125200	1627737090	1972	1972	1972	1972	875
383	20250107	125100	1626011590	1972	1972	1972	1972	5597
384	20250107	125000	1614974306	1972	1972	1972	1972	630
385	20250107	124900	1613731946	1972	1978	1978	1971	2685
386	20250107	124800	1608436018	1978	1978	1978	1978	100
387	20250107	124700	1608238218	1979	1979	1979	1979	1
388	20250107	124600	1608236239	1980	1980	1980	1980	0
389	20250107	124500	1608236239	1980	1980	1980	1979	1010
390	20250107	124400	1606236469	1972	1973	1973	1972	997
391	20250107	124300	1604269658	1980	1980	1980	1980	1010
392	20250107	124200	1602269858	1980	1980	1980	1973	34
393	20250107	124100	1602202615	1979	1979	1979	1979	5023
394	20250107	124000	1592262098	1979	1979	1979	1979	10
395	20250107	123900	1592242308	1979	1977	1979	1977	4021
396	20250107	123800	1584287347	1977	1977	1977	1977	304
397	20250107	123700	1583686339	1977	1971	1977	1971	979
398	20250107	123600	1581756664	1971	1972	1972	1970	791
399	20250107	123500	1580197229	1972	1978	1978	1972	1968
400	20250107	123400	1576313658	1973	1973	1973	1973	0
401	20250107	123300	1576313658	1973	1973	1973	1973	50
402	20250107	123200	1576215008	1972	1971	1978	1971	491
403	20250107	123100	1575244615	1978	1977	1978	1976	1544
404	20250107	123000	1572192116	1979	1976	1979	1976	4010
405	20250107	122900	1564262345	1976	1968	1976	1967	51
406	20250107	122800	1564162018	1968	1969	1969	1968	1001
407	20250107	122700	1562191050	1969	1979	1979	1969	322
408	20250107	122600	1561556462	1981	1971	1982	1971	5602
409	20250107	122500	1550467734	1965	1965	1972	1965	1665
410	20250107	122400	1547195659	1965	1965	1965	1965	273
411	20250107	122300	1546659214	1970	1967	1970	1967	5000
412	20250107	122200	1536814548	1964	1964	1967	1964	102
413	20250107	122100	1536614217	1964	1967	1967	1964	132
414	20250107	122000	1536354576	1967	1964	1967	1964	254
415	20250107	121900	1535855444	1964	1963	1964	1963	1114
416	20250107	121800	1533668570	1964	1963	1964	1963	11
417	20250107	121700	1533646967	1963	1963	1963	1962	738
418	20250107	121600	1532198278	1963	1967	1967	1963	850
419	20250107	121500	1530527728	1967	1967	1967	1967	4228
420	20250107	121400	1522211252	1967	1967	1967	1967	702
421	20250107	121300	1520830418	1967	1967	1967	1967	235
422	20250107	121200	1520368173	1967	1967	1967	1967	1215
423	20250107	121100	1517978268	1967	1967	1967	1967	137
424	20250107	121000	1517708789	1962	1967	1967	1962	1232
425	20250107	120900	1515287945	1964	1963	1964	1963	1488
426	20250107	120800	1512365753	1958	1960	1960	1958	6734
427	20250107	120700	1499174837	1960	1960	1960	1958	1279
428	20250107	120600	1496668353	1958	1958	1958	1958	1628
429	20250107	120500	1493480729	1957	1957	1957	1957	34
430	20250107	120400	1493414191	1957	1958	1958	1957	2995
431	20250107	120300	1487551007	1958	1961	1961	1958	8993
432	20250107	120200	1469925046	1962	1962	1962	1962	1704
433	20250107	120100	1466581798	1963	1964	1964	1962	4442
434	20250107	120000	1457862983	1964	1965	1965	1964	7447
435	20250107	115900	1443236076	1965	1966	1966	1965	213
436	20250107	115800	1442817521	1966	1965	1966	1965	3040
437	20250107	115700	1436843913	1966	1967	1967	1966	2034
438	20250107	115600	1432844859	1966	1966	1966	1966	422
439	20250107	115500	1432015207	1966	1966	1966	1965	289
440	20250107	115400	1431447034	1965	1967	1967	1965	1292
441	20250107	115300	1428906740	1967	1967	1967	1967	409
442	20250107	115200	1428102237	1966	1966	1966	1966	1032
443	20250107	115100	1426073325	1972	1973	1973	1966	20337
444	20250107	115000	1386060106	1974	1970	1974	1970	1040
445	20250107	114900	1384011274	1970	1969	1970	1968	3690
446	20250107	114800	1376749185	1973	1977	1977	1968	12532
447	20250107	114700	1352043657	1977	1977	1977	1977	0
448	20250107	114600	1352043657	1977	1977	1977	1977	3
449	20250107	114500	1352037726	1977	1977	1977	1977	549
450	20250107	114400	1350952353	1983	1983	1983	1983	0
451	20250107	114300	1350952353	1983	1983	1983	1983	0
452	20250107	114200	1350952353	1983	1977	1983	1977	48
453	20250107	114100	1350857249	1977	1977	1977	1977	16
454	20250107	114000	1350825617	1983	1978	1983	1976	1061
455	20250107	113900	1348726365	1976	1983	1983	1976	668
456	20250107	113800	1347406340	1976	1976	1976	1976	48
457	20250107	113700	1347311492	1983	1983	1983	1983	0
458	20250107	113600	1347311492	1983	1983	1983	1983	544
459	20250107	113500	1346232740	1983	1977	1983	1976	66
460	20250107	113400	1346102236	1982	1982	1982	1982	155
461	20250107	113300	1345795026	1976	1977	1982	1976	138
462	20250107	113200	1345522272	1977	1980	1980	1977	552
463	20250107	113100	1344429440	1982	1981	1982	1981	667
464	20250107	113000	1343107493	1980	1980	1980	1980	1
465	20250107	112900	1343105513	1982	1980	1982	1979	1165
466	20250107	112800	1340797569	1980	1981	1981	1980	1092
467	20250107	112700	1338634409	1982	1982	1982	1982	7
468	20250107	112600	1338620535	1976	1976	1976	1976	0
469	20250107	112500	1338620535	1976	1982	1982	1976	4955
470	20250107	112400	1328811693	1982	1982	1982	1982	5
471	20250107	112300	1328801783	1982	1982	1982	1982	75
472	20250107	112200	1328653133	1983	1980	1983	1980	6082
473	20250107	112100	1316598213	1982	1982	1982	1982	448
474	20250107	112000	1315710277	1980	1980	1981	1980	1192
475	20250107	111900	1313349107	1980	1981	1981	1980	1026
476	20250107	111800	1311316602	1982	1980	1982	1980	276
477	20250107	111700	1310770118	1980	1980	1980	1980	0
478	20250107	111600	1310770118	1980	1980	1982	1980	90
479	20250107	111500	1310591896	1982	1978	1982	1978	500
480	20250107	111400	1309601150	1979	1979	1979	1979	0
481	20250107	111300	1309601150	1979	1979	1979	1979	300
482	20250107	111200	1309007450	1975	1979	1979	1975	1102
483	20250107	111100	1306826992	1975	1976	1979	1975	1110
484	20250107	111000	1304631414	1976	1979	1979	1976	1029
485	20250107	110900	1302597819	1979	1980	1982	1978	2270
486	20250107	110800	1298104253	1984	1975	1986	1975	1234
487	20250107	110700	1295654965	1972	1969	1988	1969	22365
488	20250107	110600	1251345087	1969	1971	1971	1969	2202
489	20250107	110500	1247005349	1968	1968	1968	1968	8
490	20250107	110400	1246989605	1967	1967	1974	1967	3058
491	20250107	110300	1240970662	1967	1967	1968	1967	5020
492	20250107	110200	1231092322	1967	1974	1974	1967	7917
493	20250107	110100	1215501400	1970	1970	1970	1970	1
494	20250107	110000	1215499430	1975	1971	1975	1971	302
495	20250107	105900	1214903472	1975	1969	1975	1969	75
496	20250107	105800	1214755573	1969	1968	1969	1968	5150
497	20250107	105700	1204617741	1967	1968	1968	1967	1122
498	20250107	105600	1202409646	1968	1970	1970	1968	6792
499	20250107	105500	1189035563	1971	1970	1971	1970	5835
500	20250107	105400	1177536784	1970	1970	1970	1970	302
501	20250107	105300	1176941844	1967	1967	1967	1967	241
502	20250107	105200	1176467797	1967	1967	1967	1967	26
503	20250107	105100	1176416655	1967	1967	1967	1967	69
504	20250107	105000	1176280932	1970	1970	1970	1970	191
505	20250107	104900	1175904662	1969	1969	1969	1969	100
506	20250107	104800	1175707762	1969	1969	1969	1966	1673
507	20250107	104700	1172414225	1966	1966	1966	1965	805
508	20250107	104600	1170831702	1966	1966	1966	1966	368
509	20250107	104500	1170108214	1966	1966	1966	1966	0
510	20250107	104400	1170108214	1966	1968	1968	1966	2262
511	20250107	104300	1165659812	1968	1968	1968	1968	3005
512	20250107	104200	1159745972	1967	1968	1968	1967	25
513	20250107	104100	1159696795	1964	1964	1964	1964	4111
514	20250107	104000	1151622791	1964	1966	1967	1964	2080
515	20250107	103900	1147536399	1966	1969	1969	1966	3175
516	20250107	103800	1141289919	1969	1968	1969	1968	945
517	20250107	103700	1139429215	1968	1972	1972	1968	4829
518	20250107	103600	1129916522	1972	1976	1976	1972	2784
519	20250107	103500	1124421685	1975	1976	1976	1975	2215
520	20250107	103400	1120044847	1976	1977	1977	1976	331
521	20250107	103300	1119390470	1976	1977	1977	1976	500
522	20250107	103200	1118402465	1976	1976	1976	1976	338
523	20250107	103100	1117734577	1976	1978	1978	1976	1665
524	20250107	103000	1114444403	1978	1978	1978	1978	18
525	20250107	102900	1114408799	1976	1975	1976	1975	2346
526	20250107	102800	1109773114	1975	1979	1980	1975	1352
527	20250107	102700	1107100738	1979	1979	1979	1979	502
528	20250107	102600	1106107280	1978	1973	1978	1973	1070
529	20250107	102500	1103991351	1977	1977	1977	1977	1020
530	20250107	102400	1101974811	1973	1966	1973	1965	11912
531	20250107	102300	1078558040	1966	1966	1967	1966	1670
532	20250107	102200	1075274670	1966	1967	1967	1966	3939
533	20250107	102100	1067526881	1967	1967	1967	1967	1634
534	20250107	102000	1064312803	1967	1970	1970	1967	524
535	20250107	101900	1063281547	1967	1967	1972	1967	1302
536	20250107	101800	1060719020	1966	1974	1975	1966	29990
537	20250107	101700	1001630706	1972	1975	1975	1971	5577
538	20250107	101600	990629135	1976	1980	1980	1976	1753
539	20250107	101500	987163895	1981	1981	1981	1981	15
540	20250107	101400	987134180	1982	1982	1982	1982	0
541	20250107	101300	987134180	1982	1982	1982	1982	150
542	20250107	101200	986836880	1982	1978	1982	1978	552
543	20250107	101100	985743821	1978	1979	1979	1974	62
544	20250107	101000	985621384	1979	1972	1979	1972	483
545	20250107	100900	984668831	1972	1979	1979	1971	7646
546	20250107	100800	969588192	1973	1973	1978	1973	107
547	20250107	100700	969376601	1977	1973	1978	1972	2490
548	20250107	100600	964459706	1973	1975	1975	1973	2942
549	20250107	100500	958653202	1975	1979	1984	1974	8980
550	20250107	100400	940911394	1979	1981	1985	1978	6021
551	20250107	100300	928985105	1981	1978	1982	1977	4897
552	20250107	100200	919286813	1981	1979	1982	1978	398
553	20250107	100100	918499206	1982	1982	1982	1980	557
554	20250107	100000	917395384	1982	1982	1982	1975	4224
555	20250107	095900	909049315	1976	1977	1982	1976	4745
556	20250107	095800	899668851	1976	1978	1981	1976	9021
557	20250107	095700	881837620	1982	1981	1982	1978	1770
558	20250107	095600	878334353	1980	1986	1986	1980	1419
559	20250107	095500	875520894	1985	1981	1985	1981	7071
560	20250107	095400	861507316	1981	1981	1985	1981	2944
561	20250107	095300	855675248	1981	1984	1984	1981	2594
562	20250107	095200	850531751	1984	1979	1984	1977	2402
563	20250107	095100	845780318	1979	1984	1984	1979	3271
564	20250107	095000	839306919	1984	1984	1984	1982	1033
565	20250107	094900	837259452	1984	1978	1985	1978	598
566	20250107	094800	836075984	1976	1991	1991	1976	32255
567	20250107	094700	772128104	1992	1993	1993	1992	2951
568	20250107	094600	766248800	1993	1992	1993	1991	1747
569	20250107	094500	762767075	1993	1992	1993	1992	1882
570	20250107	094400	759016811	1993	1994	1994	1992	1802
571	20250107	094300	755425402	1994	1993	1994	1987	2249
572	20250107	094200	750943356	1989	1994	1994	1986	6432
573	20250107	094100	738157730	1995	1986	1995	1985	13589
574	20250107	094000	711112250	1986	1988	1992	1986	9519
575	20250107	093900	692173026	1988	1988	1988	1988	719
576	20250107	093800	690743654	1981	1989	1990	1981	1926
577	20250107	093700	686918837	1990	1985	1990	1976	9199
578	20250107	093600	668635754	1986	1980	1986	1975	6305
579	20250107	093500	656124906	1980	1977	1980	1977	4997
580	20250107	093400	646240187	1972	1978	1978	1972	937
581	20250107	093300	644388481	1978	1978	1978	1977	1293
582	20250107	093200	641830928	1978	1970	1978	1970	3630
583	20250107	093100	634667660	1977	1971	1977	1967	334
584	20250107	093000	634009001	1978	1979	1979	1970	265
585	20250107	092900	633486851	1979	1974	1980	1966	2179
586	20250107	092800	629192844	1974	1965	1974	1965	828
587	20250107	092700	627565216	1965	1971	1971	1965	4950
588	20250107	092600	617829015	1972	1976	1978	1972	13883
589	20250107	092500	590415213	1976	1978	1978	1975	4386
590	20250107	092400	581746048	1977	1977	1980	1977	805
591	20250107	092300	580154113	1977	1980	1981	1977	3846
592	20250107	092200	572536078	1980	1979	1980	1976	321
593	20250107	092100	571901421	1975	1982	1984	1975	6721
594	20250107	092000	558589115	1983	1964	1983	1963	3967
595	20250107	091900	550762463	1963	1971	1972	1961	962
596	20250107	091800	548867713	1961	1972	1972	1961	2982
597	20250107	091700	543009210	1972	1959	1973	1958	4211
598	20250107	091600	534742079	1965	1964	1965	1956	17056
599	20250107	091500	501303488	1957	1962	1965	1955	8569
600	20250107	091400	484530511	1963	1955	1963	1953	7318
601	20250107	091300	470224673	1955	1959	1959	1955	10039
602	20250107	091200	450590436	1958	1963	1963	1958	4960
603	20250107	091100	440866754	1963	1951	1965	1951	3782
604	20250107	091000	433468675	1951	1969	1969	1950	26505
605	20250107	090900	381558888	1969	1962	1969	1962	6875
606	20250107	090800	368045075	1962	1965	1965	1961	9898
607	20250107	090700	348628895	1961	1977	1977	1960	46640
608	20250107	090600	256749130	1977	1979	1985	1977	5304
609	20250107	090500	246247966	1979	1975	1980	1973	7078
610	20250107	090400	232258788	1973	1974	1980	1973	9312
611	20250107	090300	213880401	1974	1990	1992	1973	27225
612	20250107	090200	160042658	1993	1995	1995	1980	23662
613	20250107	090100	113107232	1983	1983	1996	1979	10832
614	20250107	090000	91641563	1983	1995	1995	1983	43250