KissMeData/027830/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191200	4102171254	1985	1985	1985	1985	30726
3	20250106	191100	4102171254	1985	1985	1985	1985	0
4	20250106	191000	4102171254	1985	1985	1985	1985	0
5	20250106	190900	4102171254	1985	1985	1985	1985	0
6	20250106	190800	4102171254	1985	1985	1985	1985	0
7	20250106	190700	4102171254	1985	1985	1985	1985	0
8	20250106	190600	4102171254	1985	1985	1985	1985	0
9	20250106	190500	4102171254	1985	1985	1985	1985	0
10	20250106	190400	4102171254	1985	1985	1985	1985	0
11	20250106	190300	4102171254	1985	1985	1985	1985	0
12	20250106	190200	4102171254	1985	1985	1985	1985	0
13	20250106	190100	4102171254	1985	1985	1985	1985	0
14	20250106	190000	4102171254	1985	1985	1985	1985	0
15	20250106	185900	4102171254	1985	1985	1985	1985	0
16	20250106	185800	4102171254	1985	1985	1985	1985	0
17	20250106	185700	4102171254	1985	1985	1985	1985	0
18	20250106	185600	4102171254	1985	1985	1985	1985	0
19	20250106	185500	4102171254	1985	1985	1985	1985	0
20	20250106	185400	4102171254	1985	1985	1985	1985	0
21	20250106	185300	4102171254	1985	1985	1985	1985	0
22	20250106	185200	4102171254	1985	1985	1985	1985	0
23	20250106	185100	4102171254	1985	1985	1985	1985	0
24	20250106	185000	4102171254	1985	1985	1985	1985	0
25	20250106	184900	4102171254	1985	1985	1985	1985	0
26	20250106	184800	4102171254	1985	1985	1985	1985	0
27	20250106	184700	4102171254	1985	1985	1985	1985	0
28	20250106	184600	4102171254	1985	1985	1985	1985	0
29	20250106	184500	4102171254	1985	1985	1985	1985	0
30	20250106	184400	4102171254	1985	1985	1985	1985	0
31	20250106	184300	4102171254	1985	1985	1985	1985	0
32	20250106	184200	4102171254	1985	1985	1985	1985	30726
33	20250106	184100	4102171254	1985	1985	1985	1985	0
34	20250106	184000	4102171254	1985	1985	1985	1985	0
35	20250106	183900	4102171254	1985	1985	1985	1985	0
36	20250106	183800	4102171254	1985	1985	1985	1985	0
37	20250106	183700	4102171254	1985	1985	1985	1985	0
38	20250106	183600	4102171254	1985	1985	1985	1985	0
39	20250106	183500	4102171254	1985	1985	1985	1985	0
40	20250106	183400	4102171254	1985	1985	1985	1985	0
41	20250106	183300	4102171254	1985	1985	1985	1985	0
42	20250106	183200	4102171254	1985	1985	1985	1985	0
43	20250106	183100	4102171254	1985	1985	1985	1985	0
44	20250106	183000	4102171254	1985	1985	1985	1985	0
45	20250106	182900	4102171254	1985	1985	1985	1985	0
46	20250106	182800	4102171254	1985	1985	1985	1985	0
47	20250106	182700	4102171254	1985	1985	1985	1985	0
48	20250106	182600	4102171254	1985	1985	1985	1985	0
49	20250106	182500	4102171254	1985	1985	1985	1985	0
50	20250106	182400	4102171254	1985	1985	1985	1985	0
51	20250106	182300	4102171254	1985	1985	1985	1985	0
52	20250106	182200	4102171254	1985	1985	1985	1985	0
53	20250106	182100	4102171254	1985	1985	1985	1985	0
54	20250106	182000	4102171254	1985	1985	1985	1985	0
55	20250106	181900	4102171254	1985	1985	1985	1985	0
56	20250106	181800	4102171254	1985	1985	1985	1985	0
57	20250106	181700	4102171254	1985	1985	1985	1985	0
58	20250106	181600	4102171254	1985	1985	1985	1985	0
59	20250106	181500	4102171254	1985	1985	1985	1985	0
60	20250106	181400	4102171254	1985	1985	1985	1985	0
61	20250106	181300	4102171254	1985	1985	1985	1985	0
62	20250106	181200	4102171254	1985	1985	1985	1985	30726
63	20250106	181100	4102171254	1985	1985	1985	1985	0
64	20250106	181000	4102171254	1985	1985	1985	1985	0
65	20250106	180900	4102171254	1985	1985	1985	1985	0
66	20250106	180800	4102171254	1985	1985	1985	1985	0
67	20250106	180700	4102171254	1985	1985	1985	1985	0
68	20250106	180600	4102171254	1985	1985	1985	1985	0
69	20250106	180500	4102171254	1985	1985	1985	1985	0
70	20250106	180400	4102171254	1985	1985	1985	1985	0
71	20250106	180300	4102171254	1985	1985	1985	1985	0
72	20250106	180200	4102171254	1985	1985	1985	1985	0
73	20250106	180100	4102171254	1985	1985	1985	1985	0
74	20250106	180000	4102171254	1985	1985	1985	1985	0
75	20250106	175900	4102171254	1985	1985	1985	1985	0
76	20250106	175800	4102171254	1985	1985	1985	1985	0
77	20250106	175700	4102171254	1985	1985	1985	1985	0
78	20250106	175600	4102171254	1985	1985	1985	1985	0
79	20250106	175500	4102171254	1985	1985	1985	1985	0
80	20250106	175400	4102171254	1985	1985	1985	1985	0
81	20250106	175300	4102171254	1985	1985	1985	1985	0
82	20250106	175200	4102171254	1985	1985	1985	1985	0
83	20250106	175100	4102171254	1985	1985	1985	1985	0
84	20250106	175000	4102171254	1985	1985	1985	1985	0
85	20250106	174900	4102171254	1985	1985	1985	1985	0
86	20250106	174800	4102171254	1985	1985	1985	1985	0
87	20250106	174700	4102171254	1985	1985	1985	1985	0
88	20250106	174600	4102171254	1985	1985	1985	1985	0
89	20250106	174500	4102171254	1985	1985	1985	1985	0
90	20250106	174400	4102171254	1985	1985	1985	1985	0
91	20250106	174300	4102171254	1985	1985	1985	1985	0
92	20250106	174200	4102171254	1985	1985	1985	1985	30726
93	20250106	174100	4102171254	1985	1985	1985	1985	0
94	20250106	174000	4102171254	1985	1985	1985	1985	0
95	20250106	173900	4102171254	1985	1985	1985	1985	0
96	20250106	173800	4102171254	1985	1985	1985	1985	0
97	20250106	173700	4102171254	1985	1985	1985	1985	0
98	20250106	173600	4102171254	1985	1985	1985	1985	0
99	20250106	173500	4102171254	1985	1985	1985	1985	0
100	20250106	173400	4102171254	1985	1985	1985	1985	0
101	20250106	173300	4102171254	1985	1985	1985	1985	0
102	20250106	173200	4102171254	1985	1985	1985	1985	0
103	20250106	173100	4102171254	1985	1985	1985	1985	0
104	20250106	173000	4102171254	1985	1985	1985	1985	0
105	20250106	172900	4102171254	1985	1985	1985	1985	0
106	20250106	172800	4102171254	1985	1985	1985	1985	0
107	20250106	172700	4102171254	1985	1985	1985	1985	0
108	20250106	172600	4102171254	1985	1985	1985	1985	0
109	20250106	172500	4102171254	1985	1985	1985	1985	0
110	20250106	172400	4102171254	1985	1985	1985	1985	0
111	20250106	172300	4102171254	1985	1985	1985	1985	0
112	20250106	172200	4102171254	1985	1985	1985	1985	0
113	20250106	172100	4102171254	1985	1985	1985	1985	0
114	20250106	172000	4102171254	1985	1985	1985	1985	0
115	20250106	171900	4102171254	1985	1985	1985	1985	0
116	20250106	171800	4102171254	1985	1985	1985	1985	0
117	20250106	171700	4102171254	1985	1985	1985	1985	0
118	20250106	171600	4102171254	1985	1985	1985	1985	0
119	20250106	171500	4102171254	1985	1985	1985	1985	0
120	20250106	171400	4102171254	1985	1985	1985	1985	0
121	20250106	171300	4102171254	1985	1985	1985	1985	0
122	20250106	171200	4102171254	1985	1985	1985	1985	30726
123	20250106	171100	4102171254	1985	1985	1985	1985	0
124	20250106	171000	4102171254	1985	1985	1985	1985	0
125	20250106	170900	4102171254	1985	1985	1985	1985	0
126	20250106	170800	4102171254	1985	1985	1985	1985	0
127	20250106	170700	4102171254	1985	1985	1985	1985	0
128	20250106	170600	4102171254	1985	1985	1985	1985	0
129	20250106	170500	4102171254	1985	1985	1985	1985	0
130	20250106	170400	4102171254	1985	1985	1985	1985	0
131	20250106	170300	4102171254	1985	1985	1985	1985	0
132	20250106	170200	4102171254	1985	1985	1985	1985	0
133	20250106	170100	4102171254	1985	1985	1985	1985	0
134	20250106	170000	4102171254	1985	1985	1985	1985	0
135	20250106	165900	4102171254	1985	1985	1985	1985	0
136	20250106	165800	4102171254	1985	1985	1985	1985	0
137	20250106	165700	4102171254	1985	1985	1985	1985	0
138	20250106	165600	4102171254	1985	1985	1985	1985	0
139	20250106	165500	4102171254	1985	1985	1985	1985	0
140	20250106	165400	4102171254	1985	1985	1985	1985	0
141	20250106	165300	4102171254	1985	1985	1985	1985	0
142	20250106	165200	4102171254	1985	1985	1985	1985	0
143	20250106	165100	4102171254	1985	1985	1985	1985	0
144	20250106	165000	4102171254	1985	1985	1985	1985	0
145	20250106	164900	4102171254	1985	1985	1985	1985	0
146	20250106	164800	4102171254	1985	1985	1985	1985	0
147	20250106	164700	4102171254	1985	1985	1985	1985	0
148	20250106	164600	4102171254	1985	1985	1985	1985	0
149	20250106	164500	4102171254	1985	1985	1985	1985	0
150	20250106	164400	4102171254	1985	1985	1985	1985	0
151	20250106	164300	4102171254	1985	1985	1985	1985	0
152	20250106	164200	4102171254	1985	1985	1985	1985	30726
153	20250106	164100	4102171254	1985	1985	1985	1985	0
154	20250106	164000	4102171254	1985	1985	1985	1985	0
155	20250106	163900	4102171254	1985	1985	1985	1985	0
156	20250106	163800	4102171254	1985	1985	1985	1985	0
157	20250106	163700	4102171254	1985	1985	1985	1985	0
158	20250106	163600	4102171254	1985	1985	1985	1985	0
159	20250106	163500	4102171254	1985	1985	1985	1985	0
160	20250106	163400	4102171254	1985	1985	1985	1985	0
161	20250106	163300	4102171254	1985	1985	1985	1985	0
162	20250106	163200	4102171254	1985	1985	1985	1985	0
163	20250106	163100	4102171254	1985	1985	1985	1985	0
164	20250106	163000	4102171254	1985	1985	1985	1985	0
165	20250106	162900	4102171254	1985	1985	1985	1985	0
166	20250106	162800	4102171254	1985	1985	1985	1985	0
167	20250106	162700	4102171254	1985	1985	1985	1985	0
168	20250106	162600	4102171254	1985	1985	1985	1985	0
169	20250106	162500	4102171254	1985	1985	1985	1985	0
170	20250106	162400	4102171254	1985	1985	1985	1985	0
171	20250106	162300	4102171254	1985	1985	1985	1985	0
172	20250106	162200	4102171254	1985	1985	1985	1985	0
173	20250106	162100	4102171254	1985	1985	1985	1985	0
174	20250106	162000	4102171254	1985	1985	1985	1985	0
175	20250106	161900	4102171254	1985	1985	1985	1985	0
176	20250106	161800	4102171254	1985	1985	1985	1985	0
177	20250106	161700	4102171254	1985	1985	1985	1985	0
178	20250106	161600	4102171254	1985	1985	1985	1985	0
179	20250106	161500	4102171254	1985	1985	1985	1985	0
180	20250106	161400	4102171254	1985	1985	1985	1985	0
181	20250106	161300	4102171254	1985	1985	1985	1985	0
182	20250106	161200	4102171254	1985	1985	1985	1985	30726
183	20250106	161100	4102171254	1985	1985	1985	1985	0
184	20250106	161000	4102171254	1985	1985	1985	1985	0
185	20250106	160900	4102171254	1985	1985	1985	1985	0
186	20250106	160800	4102171254	1985	1985	1985	1985	0
187	20250106	160700	4102171254	1985	1985	1985	1985	0
188	20250106	160600	4102171254	1985	1985	1985	1985	0
189	20250106	160500	4102171254	1985	1985	1985	1985	0
190	20250106	160400	4102171254	1985	1985	1985	1985	0
191	20250106	160300	4102171254	1985	1985	1985	1985	0
192	20250106	160200	4102171254	1985	1985	1985	1985	0
193	20250106	160100	4102171254	1985	1985	1985	1985	0
194	20250106	160000	4102171254	1985	1985	1985	1985	0
195	20250106	155900	4102171254	1985	1985	1985	1985	0
196	20250106	155800	4102171254	1985	1985	1985	1985	0
197	20250106	155700	4102171254	1985	1985	1985	1985	0
198	20250106	155600	4102171254	1985	1985	1985	1985	0
199	20250106	155500	4102171254	1985	1985	1985	1985	0
200	20250106	155400	4102171254	1985	1985	1985	1985	0
201	20250106	155300	4102171254	1985	1985	1985	1985	0
202	20250106	155200	4102171254	1985	1985	1985	1985	0
203	20250106	155100	4102171254	1985	1985	1985	1985	0
204	20250106	155000	4102171254	1985	1985	1985	1985	0
205	20250106	154900	4102171254	1985	1985	1985	1985	0
206	20250106	154800	4102171254	1985	1985	1985	1985	0
207	20250106	154700	4102171254	1985	1985	1985	1985	0
208	20250106	154600	4102171254	1985	1985	1985	1985	0
209	20250106	154500	4102171254	1985	1985	1985	1985	0
210	20250106	154400	4102171254	1985	1985	1985	1985	0
211	20250106	154300	4102171254	1985	1985	1985	1985	0
212	20250106	154200	4102171254	1985	1985	1985	1985	30726
213	20250106	154100	4102171254	1985	1985	1985	1985	0
214	20250106	154000	4102171254	1985	1985	1985	1985	0
215	20250106	153900	4102171254	1985	1985	1985	1985	0
216	20250106	153800	4102171254	1985	1985	1985	1985	0
217	20250106	153700	4102171254	1985	1985	1985	1985	0
218	20250106	153600	4102171254	1985	1985	1985	1985	0
219	20250106	153500	4102171254	1985	1985	1985	1985	0
220	20250106	153400	4102171254	1985	1985	1985	1985	0
221	20250106	153300	4102171254	1985	1985	1985	1985	0
222	20250106	153200	4102171254	1985	1985	1985	1985	0
223	20250106	153100	4102171254	1985	1985	1985	1985	0
224	20250106	153000	4102171254	1985	1985	1985	1985	30726
225	20250106	152900	4041180144	1984	1984	1984	1984	0
226	20250106	152800	4041180144	1984	1984	1984	1984	0
227	20250106	152700	4041180144	1984	1984	1984	1984	0
228	20250106	152600	4041180144	1984	1984	1984	1984	0
229	20250106	152500	4041180144	1984	1984	1984	1984	0
230	20250106	152400	4041180144	1984	1984	1984	1984	0
231	20250106	152300	4041180144	1984	1984	1984	1984	0
232	20250106	152200	4041180144	1984	1984	1984	1984	0
233	20250106	152100	4041180144	1984	1984	1984	1984	0
234	20250106	152000	4041180144	1984	1984	1984	1984	0
235	20250106	151900	4041180144	1984	1981	1985	1980	11088
236	20250106	151800	4019197325	1985	1985	1986	1980	8636
237	20250106	151700	4002069946	1986	1980	1986	1980	3028
238	20250106	151600	3996066603	1986	1980	1986	1980	10515
239	20250106	151500	3975228769	1980	1981	1982	1979	1454
240	20250106	151400	3972349930	1982	1982	1983	1982	3071
241	20250106	151300	3966260899	1982	1980	1982	1980	1430
242	20250106	151200	3963428839	1983	1980	1983	1980	903
243	20250106	151100	3961640182	1980	1979	1980	1978	706
244	20250106	151000	3960243331	1980	1982	1983	1979	7249
245	20250106	150900	3945890517	1981	1985	1987	1981	11488
246	20250106	150800	3923114982	1988	1988	1988	1985	7303
247	20250106	150700	3908618518	1983	1987	1990	1983	3852
248	20250106	150600	3900968254	1987	1990	1990	1987	1127
249	20250106	150500	3898726736	1990	1987	1990	1987	1241
250	20250106	150400	3896260845	1987	1988	1990	1987	3998
251	20250106	150300	3888307818	1988	1986	1988	1985	1668
252	20250106	150200	3884995172	1986	1986	1986	1986	534
253	20250106	150100	3883934648	1987	1988	1990	1981	6544
254	20250106	150000	3870951390	1990	1992	1992	1988	1192
255	20250106	145900	3868577564	1992	1988	1992	1988	1583
256	20250106	145800	3865426308	1988	1989	1989	1988	5813
257	20250106	145700	3853869535	1989	1989	1992	1989	3073
258	20250106	145600	3847755556	1992	1987	1992	1987	8221
259	20250106	145500	3831406622	1987	1983	1987	1982	3391
260	20250106	145400	3824678934	1983	1986	1986	1983	5841
261	20250106	145300	3813096168	1984	1983	1986	1983	2208
262	20250106	145200	3808715585	1983	1984	1984	1983	396
263	20250106	145100	3807930245	1984	1987	1987	1984	2550
264	20250106	145000	3802866925	1987	1984	1987	1983	1453
265	20250106	144900	3799983242	1984	1983	1985	1983	515
266	20250106	144800	3798961397	1984	1985	1985	1984	1121
267	20250106	144700	3796736263	1988	1988	1988	1988	0
268	20250106	144600	3796736263	1988	1987	1988	1987	541
269	20250106	144500	3795661286	1988	1988	1988	1980	71
270	20250106	144400	3795520538	1988	1988	1988	1988	119
271	20250106	144300	3795283966	1977	1986	1988	1977	1753
272	20250106	144200	3791815175	1985	1976	1985	1976	4694
273	20250106	144100	3782500984	1974	1973	1984	1973	8953
274	20250106	144000	3764836192	1973	1973	1981	1973	4763
275	20250106	143900	3755436689	1980	1979	1980	1979	566
276	20250106	143800	3754316173	1971	1970	1971	1970	3255
277	20250106	143700	3747901048	1970	1982	1982	1970	19170
278	20250106	143600	3710021631	1982	1983	1984	1982	2356
279	20250106	143500	3705351781	1983	1985	1985	1983	4528
280	20250106	143400	3696363821	1985	1988	1988	1985	1541
281	20250106	143300	3693303515	1987	1988	1989	1987	3292
282	20250106	143200	3686760800	1989	1989	1989	1989	1
283	20250106	143100	3686758811	1987	1987	1987	1987	1459
284	20250106	143000	3683859778	1987	1985	1989	1985	5366
285	20250106	142900	3673198527	1985	1984	1985	1982	1211
286	20250106	142800	3670796563	1984	1985	1985	1980	110
287	20250106	142700	3670578341	1985	1984	1985	1984	2043
288	20250106	142600	3666525025	1984	1985	1985	1977	1847
289	20250106	142500	3662871707	1976	1978	1985	1976	961
290	20250106	142400	3660970758	1987	1987	1987	1978	8856
291	20250106	142300	3643429478	1987	1982	1987	1980	1348
292	20250106	142200	3640759080	1982	1981	1982	1980	1064
293	20250106	142100	3638652195	1982	1982	1982	1980	533
294	20250106	142000	3637596287	1982	1982	1988	1982	596
295	20250106	141900	3636414999	1980	1980	1980	1980	0
296	20250106	141800	3636414999	1980	1986	1986	1980	3008
297	20250106	141700	3630451108	1989	1989	1989	1989	357
298	20250106	141600	3629741035	1989	1990	1990	1989	101
299	20250106	141500	3629540145	1985	1987	1990	1985	1616
300	20250106	141400	3626328911	1987	1989	1989	1987	2015
301	20250106	141300	3622321106	1987	1990	1990	1986	630
302	20250106	141200	3621068249	1990	1990	1990	1985	2563
303	20250106	141100	3615976049	1989	1979	1989	1979	4330
304	20250106	141000	3607389203	1979	1981	1981	1978	94
305	20250106	140900	3607203085	1981	1978	1981	1977	423
306	20250106	140800	3606365980	1978	1972	1978	1972	324
307	20250106	140700	3605725687	1972	1977	1978	1972	228
308	20250106	140600	3605274971	1972	1972	1977	1972	336
309	20250106	140500	3604612289	1972	1974	1979	1972	1827
310	20250106	140400	3601006102	1974	1974	1981	1974	1612
311	20250106	140300	3597821654	1974	1975	1978	1974	239
312	20250106	140200	3597349737	1975	1978	1978	1975	248
313	20250106	140100	3596859858	1978	1975	1978	1974	55
314	20250106	140000	3596751075	1972	1969	1978	1969	1182
315	20250106	135900	3594414213	1966	1969	1969	1966	1483
316	20250106	135800	3591496530	1964	1972	1972	1964	15468
317	20250106	135700	3561069583	1973	1974	1974	1969	17762
318	20250106	135600	3526080966	1974	1978	1978	1974	2928
319	20250106	135500	3520299407	1978	1978	1978	1974	4070
320	20250106	135400	3512262021	1979	1983	1983	1979	150
321	20250106	135300	3511964959	1983	1975	1984	1975	10365
322	20250106	135200	3491492277	1975	1992	1992	1969	20201
323	20250106	135100	3451401572	1991	1996	1996	1991	17268
324	20250106	135000	3416978490	2000	1995	2000	1995	1344
325	20250106	134900	3414297155	1995	1999	1999	1994	24418
326	20250106	134800	3365558430	1999	2005	2005	1999	1160
327	20250106	134700	3363238829	1999	1999	2000	1999	1682
328	20250106	134600	3359876323	2000	2000	2005	2000	8435
329	20250106	134500	3343006073	2000	2010	2010	2000	4125
330	20250106	134400	3334754563	2000	2005	2005	2000	10592
331	20250106	134300	3313550993	2005	2005	2010	2005	1373
332	20250106	134200	3310797983	2005	2000	2010	1999	16053
333	20250106	134100	3278626698	2000	2000	2000	2000	1039
334	20250106	134000	3276548698	2000	2000	2000	2000	1602
335	20250106	133900	3273344698	2000	2005	2005	2000	601
336	20250106	133800	3272142643	2000	2005	2005	2000	3990
337	20250106	133700	3264150343	2000	2005	2005	2000	4280
338	20250106	133600	3255580343	2000	2000	2000	2000	1442
339	20250106	133500	3252696343	2000	2005	2005	2000	5419
340	20250106	133400	3241839678	2005	2005	2010	2005	2558
341	20250106	133300	3236710873	2005	2005	2010	2000	11398
342	20250106	133200	3213887903	2005	2005	2010	2000	5502
343	20250106	133100	3202856363	2005	2005	2010	2005	3234
344	20250106	133000	3196371568	2005	2005	2010	2005	5469
345	20250106	132900	3185406138	2005	2005	2010	2005	3280
346	20250106	132800	3178829693	2000	2015	2015	2000	5456
347	20250106	132700	3167872553	2015	2005	2015	2005	8002
348	20250106	132600	3151788818	2005	2005	2010	2000	1805
349	20250106	132500	3148170273	2005	2010	2010	2000	7890
350	20250106	132400	3132380288	2010	2015	2015	2005	10671
351	20250106	132300	3110973748	2015	2010	2015	2005	9195
352	20250106	132200	3092490438	2005	2010	2015	2005	7134
353	20250106	132100	3078162348	2005	2020	2020	2005	19650
354	20250106	132000	3038604148	2025	2015	2025	2010	30812
355	20250106	131900	2976428433	2015	2000	2015	2000	17789
356	20250106	131800	2940735583	2005	2005	2005	2000	619
357	20250106	131700	2939495543	2005	2005	2005	2005	883
358	20250106	131600	2937725128	2000	2005	2005	2000	1628
359	20250106	131500	2934464488	2005	1999	2005	1999	2070
360	20250106	131400	2930324634	1999	2000	2000	1999	2651
361	20250106	131300	2925025283	2000	2000	2000	2000	1900
362	20250106	131200	2921225283	2000	2005	2005	2000	8533
363	20250106	131100	2904145948	2005	2010	2015	2000	10186
364	20250106	131000	2883686838	2010	2010	2010	2000	6077
365	20250106	130900	2871482013	2010	2010	2020	2005	15395
366	20250106	130800	2840488403	2010	1999	2010	1997	8895
367	20250106	130700	2822666233	2000	2010	2010	2000	12929
368	20250106	130600	2796720678	2010	1998	2010	1998	5644
369	20250106	130500	2785427791	1998	1998	2000	1998	9345
370	20250106	130400	2766741616	1998	1997	1998	1997	1775
371	20250106	130300	2763196925	1998	1996	1998	1994	2211
372	20250106	130200	2758782092	1996	2005	2010	1995	28852
373	20250106	130100	2701032768	2000	1990	2010	1988	83248
374	20250106	130000	2534629222	1991	1990	1991	1990	1875
375	20250106	125900	2530897359	1990	1985	1990	1985	12839
376	20250106	125800	2505365182	1984	1984	1984	1984	478
377	20250106	125700	2504416830	1985	1987	1987	1985	630
378	20250106	125600	2503165222	1987	1987	1987	1987	816
379	20250106	125500	2501543830	1988	1987	1988	1987	1180
380	20250106	125400	2499198166	1987	1988	1989	1987	6127
381	20250106	125300	2487018044	1987	1983	1987	1983	17042
382	20250106	125200	2453194413	1982	1982	1982	1982	4216
383	20250106	125100	2444838301	1981	1980	1981	1980	1499
384	20250106	125000	2441868931	1981	1981	1981	1981	50
385	20250106	124900	2441769881	1981	1980	1981	1980	2
386	20250106	124800	2441765920	1973	1973	1973	1973	50
387	20250106	124700	2441667270	1973	1976	1979	1973	398
388	20250106	124600	2440880664	1975	1975	1975	1975	1681
389	20250106	124500	2437560689	1974	1973	1974	1973	934
390	20250106	124400	2435717751	1973	1972	1973	1969	1751
391	20250106	124300	2432265772	1970	1971	1971	1970	5004
392	20250106	124200	2422406978	1971	1972	1972	1971	2414
393	20250106	124100	2417647506	1973	1974	1974	1972	639
394	20250106	124000	2416386456	1973	1973	1974	1972	1009
395	20250106	123900	2414395891	1973	1974	1974	1973	57
396	20250106	123800	2414283416	1974	1974	1974	1974	7
397	20250106	123700	2414269598	1975	1975	1975	1975	208
398	20250106	123600	2413858798	1971	1975	1975	1971	2028
399	20250106	123500	2409859629	1975	1975	1975	1973	257
400	20250106	123400	2409352530	1975	1974	1975	1974	5
401	20250106	123300	2409342656	1974	1977	1977	1974	360
402	20250106	123200	2408631731	1977	1978	1978	1975	929
403	20250106	123100	2406795771	1978	1975	1980	1975	635
404	20250106	123000	2405540524	1980	1981	1982	1975	4793
405	20250106	122900	2396055370	1982	1978	1982	1977	7265
406	20250106	122800	2381677604	1980	1978	1980	1978	3526
407	20250106	122700	2374699677	1979	1971	1979	1971	14778
408	20250106	122600	2345500743	1971	1966	1971	1965	2543
409	20250106	122500	2340494940	1966	1966	1966	1966	1000
410	20250106	122400	2338528940	1964	1966	1966	1964	11
411	20250106	122300	2338507316	1966	1967	1967	1966	41
412	20250106	122200	2338426673	1963	1964	1965	1963	1279
413	20250106	122100	2335915925	1966	1968	1968	1966	975
414	20250106	122000	2333997135	1968	1968	1968	1968	8
415	20250106	121900	2333981391	1966	1966	1966	1966	155
416	20250106	121800	2333676661	1966	1966	1966	1962	8728
417	20250106	121700	2316548983	1963	1964	1964	1963	4600
418	20250106	121600	2307516055	1966	1967	1967	1963	3569
419	20250106	121500	2300503823	1967	1967	1968	1967	968
420	20250106	121400	2298599751	1967	1967	1967	1967	630
421	20250106	121300	2297360541	1965	1965	1965	1963	659
422	20250106	121200	2296066432	1962	1978	1978	1962	27127
423	20250106	121100	2242652850	1973	1973	1980	1973	190
424	20250106	121000	2242277932	1973	1973	1980	1973	4067
425	20250106	120900	2234251540	1973	1977	1980	1973	2110
426	20250106	120800	2230076308	1976	1979	1979	1976	54
427	20250106	120700	2229969497	1979	1973	1979	1973	1358
428	20250106	120600	2227285323	1973	1973	1973	1972	1597
429	20250106	120500	2224134646	1972	1974	1978	1972	883
430	20250106	120400	2222393120	1972	1979	1979	1972	45263
431	20250106	120300	2132948666	1978	1978	1978	1977	1957
432	20250106	120200	2129078569	1978	1979	1979	1978	6161
433	20250106	120100	2116889872	1984	1980	1984	1978	53
434	20250106	120000	2116784966	1978	1978	1984	1978	1094
435	20250106	115900	2114620806	1985	1979	1985	1979	601
436	20250106	115800	2113431421	1987	1979	1987	1979	185
437	20250106	115700	2113064864	1977	1989	1989	1977	10279
438	20250106	115600	2092695564	1989	1990	1990	1987	4727
439	20250106	115500	2083301617	1990	1990	1990	1985	382
440	20250106	115400	2082542776	1990	1989	1990	1989	4001
441	20250106	115300	2074582260	1989	1988	1989	1988	533
442	20250106	115200	2073522654	1988	1988	1988	1988	863
443	20250106	115100	2071807010	1988	1988	1988	1983	7691
444	20250106	115000	2056544917	1988	1988	1988	1985	1640
445	20250106	114900	2053287832	1988	1988	1990	1984	6548
446	20250106	114800	2040266584	1989	1988	1989	1988	922
447	20250106	114700	2038433523	1988	1983	1988	1982	10051
448	20250106	114600	2018472303	1985	1983	1985	1982	2030
449	20250106	114500	2014447166	1985	1985	1985	1985	13
450	20250106	114400	2014421361	1985	1985	1985	1985	728
451	20250106	114300	2012976281	1985	1983	1985	1982	4795
452	20250106	114200	2003468967	1982	1983	1984	1981	3105
453	20250106	114100	1997314740	1984	1984	1984	1984	112
454	20250106	114000	1997092532	1982	1984	1985	1982	3172
455	20250106	113900	1990801551	1982	1985	1985	1982	727
456	20250106	113800	1989360148	1985	1985	1985	1984	975
457	20250106	113700	1987425699	1985	1985	1985	1982	315
458	20250106	113600	1986801324	1985	1985	1985	1982	670
459	20250106	113500	1985471614	1985	1981	1985	1981	3289
460	20250106	113400	1978946389	1982	1984	1984	1982	1618
461	20250106	113300	1975738738	1982	1984	1984	1982	756
462	20250106	113200	1974239231	1984	1985	1985	1984	109
463	20250106	113100	1974022970	1985	1982	1985	1982	672
464	20250106	113000	1972690382	1985	1981	1985	1981	1393
465	20250106	112900	1969929639	1981	1981	1981	1981	328
466	20250106	112800	1969279871	1982	1982	1982	1981	2321
467	20250106	112700	1964679802	1986	1983	1987	1978	3267
468	20250106	112600	1958206701	1983	1981	1983	1980	6673
469	20250106	112500	1944986506	1981	1978	1981	1977	641
470	20250106	112400	1943719224	1979	1979	1979	1979	37
471	20250106	112300	1943646001	1983	1979	1983	1976	3879
472	20250106	112200	1935971768	1977	1983	1983	1977	2501
473	20250106	112100	1931024062	1983	1979	1983	1979	11
474	20250106	112000	1931002285	1983	1977	1984	1977	91
475	20250106	111900	1930822123	1977	1984	1984	1977	2549
476	20250106	111800	1925778806	1984	1981	1984	1980	1213
477	20250106	111700	1923376322	1981	1983	1984	1981	557
478	20250106	111600	1922271890	1984	1984	1984	1981	419
479	20250106	111500	1921440612	1982	1983	1983	1982	1264
480	20250106	111400	1918935208	1983	1985	1985	1982	3052
481	20250106	111300	1912877279	1988	1984	1988	1982	1443
482	20250106	111200	1910013839	1984	1985	1988	1984	486
483	20250106	111100	1909049091	1985	1987	1992	1983	14443
484	20250106	111000	1880313608	1987	1982	1987	1979	3533
485	20250106	110900	1873320659	1988	1981	1988	1981	1028
486	20250106	110800	1871277952	1981	1981	1987	1980	2632
487	20250106	110700	1866063757	1981	1982	1987	1979	209
488	20250106	110600	1865649515	1978	1983	1983	1978	14378
489	20250106	110500	1837178766	1982	1985	1988	1982	3316
490	20250106	110400	1830601862	1984	1985	1985	1984	702
491	20250106	110300	1829209070	1985	1989	1989	1984	3383
492	20250106	110200	1822490774	1986	1983	1988	1983	992
493	20250106	110100	1820519652	1982	1984	1984	1980	4857
494	20250106	110000	1810891085	1984	1986	1989	1984	666
495	20250106	105900	1809568916	1986	1987	1987	1985	3109
496	20250106	105800	1803394439	1986	1990	1991	1986	11656
497	20250106	105700	1780212895	1990	1986	1990	1986	5432
498	20250106	105600	1769408561	1986	1990	1990	1985	5074
499	20250106	105500	1759324896	1990	1984	1990	1984	14670
500	20250106	105400	1730170649	1984	1978	1984	1977	14151
501	20250106	105300	1702178198	1981	1979	1981	1978	1143
502	20250106	105200	1699917129	1978	1979	1981	1978	2358
503	20250106	105100	1695252331	1981	1984	1984	1979	2295
504	20250106	105000	1690707147	1982	1983	1984	1982	2908
505	20250106	104900	1684939809	1982	1982	1982	1982	1118
506	20250106	104800	1682723933	1982	1982	1982	1982	7
507	20250106	104700	1682710059	1979	1980	1980	1979	1339
508	20250106	104600	1680059137	1980	1981	1982	1980	564
509	20250106	104500	1678941794	1981	1982	1982	1980	508
510	20250106	104400	1677935508	1982	1976	1983	1975	4725
511	20250106	104300	1668591835	1976	1976	1976	1975	5406
512	20250106	104200	1657910470	1977	1983	1983	1977	6131
513	20250106	104100	1645779855	1980	1984	1984	1980	6018
514	20250106	104000	1633861604	1984	1984	1986	1980	6714
515	20250106	103900	1620551133	1984	1985	1985	1982	2965
516	20250106	103800	1614670018	1985	1984	1985	1981	4081
517	20250106	103700	1606582026	1984	1983	1984	1980	2348
518	20250106	103600	1601927045	1982	1980	1985	1980	8093
519	20250106	103500	1585877896	1980	1985	1987	1978	8459
520	20250106	103400	1569087613	1985	1988	1988	1984	3976
521	20250106	103300	1561189096	1986	1980	1989	1980	30676
522	20250106	103200	1500294545	1981	1979	1981	1975	6353
523	20250106	103100	1487717451	1979	1980	1980	1972	2643
524	20250106	103000	1482502372	1980	1974	1980	1973	3559
525	20250106	102900	1475463565	1979	1975	1979	1975	66
526	20250106	102800	1475333155	1981	1974	1982	1970	24852
527	20250106	102700	1426219988	1974	1967	1975	1961	34024
528	20250106	102600	1359152099	1968	1963	1968	1961	5306
529	20250106	102500	1348721870	1967	1964	1968	1964	6652
530	20250106	102400	1335641336	1964	1963	1964	1963	6704
531	20250106	102300	1322476533	1963	1957	1963	1957	11053
532	20250106	102200	1300820646	1957	1956	1957	1956	201
533	20250106	102100	1300427489	1958	1953	1958	1952	10002
534	20250106	102000	1280897958	1959	1956	1960	1956	11497
535	20250106	101900	1258375670	1959	1956	1959	1956	663
536	20250106	101800	1257077778	1958	1957	1958	1951	1773
537	20250106	101700	1253609564	1957	1957	1958	1957	104
538	20250106	101600	1253406033	1958	1950	1958	1950	3775
539	20250106	101500	1246041149	1950	1958	1958	1950	104
540	20250106	101400	1245838337	1958	1957	1958	1950	720
541	20250106	101300	1244433482	1957	1956	1957	1956	64
542	20250106	101200	1244308284	1955	1955	1955	1955	1
543	20250106	101100	1244306329	1955	1950	1955	1949	318
544	20250106	101000	1243684745	1955	1955	1955	1949	150
545	20250106	100900	1243391541	1955	1950	1955	1949	5182
546	20250106	100800	1233289514	1950	1960	1960	1950	26004
547	20250106	100700	1182500329	1960	1954	1960	1954	312
548	20250106	100600	1181890181	1954	1956	1956	1954	5345
549	20250106	100500	1171444526	1960	1962	1962	1960	5200
550	20250106	100400	1161252278	1963	1957	1963	1956	11577
551	20250106	100300	1138573239	1954	1955	1955	1954	148
552	20250106	100200	1138283929	1954	1959	1959	1954	43
553	20250106	100100	1138199849	1955	1952	1959	1952	6654
554	20250106	100000	1125196097	1958	1952	1958	1952	25775
555	20250106	095900	1074857073	1952	1959	1959	1952	2867
556	20250106	095800	1069253923	1953	1955	1961	1953	102
557	20250106	095700	1069054558	1954	1963	1963	1954	2372
558	20250106	095600	1064415289	1957	1959	1959	1956	22844
559	20250106	095500	1019689759	1959	1967	1967	1959	245
560	20250106	095400	1019209679	1967	1957	1967	1957	3704
561	20250106	095300	1011952666	1957	1962	1967	1957	7789
562	20250106	095200	996698922	1968	1958	1968	1958	27869
563	20250106	095100	942009527	1958	1967	1967	1958	292
564	20250106	095000	941437327	1968	1957	1968	1956	263
565	20250106	094900	940921642	1970	1964	1971	1952	23419
566	20250106	094800	894806478	1964	1959	1964	1950	299
567	20250106	094700	894219880	1959	1952	1959	1951	4162
568	20250106	094600	886084398	1952	1952	1952	1952	547
569	20250106	094500	885016654	1952	1949	1952	1947	8824
570	20250106	094400	867809136	1947	1950	1950	1947	1738
571	20250106	094300	864420185	1950	1948	1950	1946	1143
572	20250106	094200	862191617	1945	1946	1946	1944	2002
573	20250106	094100	858297945	1948	1945	1948	1945	80
574	20250106	094000	858142141	1945	1952	1952	1943	755
575	20250106	093900	856672773	1948	1938	1952	1938	12760
576	20250106	093800	831803882	1948	1946	1948	1936	4186
577	20250106	093700	823653954	1946	1941	1946	1935	1357
578	20250106	093600	821015539	1941	1938	1941	1926	25132
579	20250106	093500	772462469	1938	1941	1941	1938	4167
580	20250106	093400	764380398	1940	1940	1945	1940	1297
581	20250106	093300	761861210	1939	1943	1943	1939	10914
582	20250106	093200	740681461	1943	1943	1943	1942	2288
583	20250106	093100	736237655	1943	1942	1950	1942	2001
584	20250106	093000	732347525	1942	1947	1950	1942	3317
585	20250106	092900	725893331	1947	1947	1947	1947	1230
586	20250106	092800	723498521	1947	1950	1957	1941	30620
587	20250106	092700	663843466	1950	1953	1955	1950	5426
588	20250106	092600	653235892	1953	1948	1953	1947	516
589	20250106	092500	652230686	1948	1951	1952	1948	3213
590	20250106	092400	645963625	1951	1957	1958	1951	8379
591	20250106	092300	629587913	1958	1957	1958	1957	1228
592	20250106	092200	627184714	1957	1958	1959	1957	4999
593	20250106	092100	617392533	1958	1957	1958	1957	742
594	20250106	092000	615940338	1958	1959	1960	1958	2165
595	20250106	091900	611699053	1957	1957	1959	1957	4261
596	20250106	091800	603359773	1957	1968	1969	1956	13505
597	20250106	091700	576877829	1968	1970	1972	1968	3392
598	20250106	091600	570196443	1970	1970	1974	1969	6369
599	20250106	091500	557640963	1970	1975	1975	1969	17376
600	20250106	091400	523389982	1975	1964	1975	1958	13311
601	20250106	091300	497200998	1958	1962	1962	1958	5502
602	20250106	091200	486426362	1962	1965	1967	1958	6970
603	20250106	091100	472749807	1965	1964	1965	1961	7308
604	20250106	091000	458412630	1965	1968	1974	1960	15718
605	20250106	090900	427485323	1971	1952	1971	1950	18938
606	20250106	090800	390400065	1951	1940	1951	1940	13619
607	20250106	090700	363885908	1938	1926	1941	1925	6996
608	20250106	090600	350389578	1925	1927	1935	1924	6446
609	20250106	090500	337977854	1934	1921	1939	1920	17112
610	20250106	090400	304970360	1922	1928	1934	1920	34250
611	20250106	090300	239091856	1928	1936	1939	1928	13427
612	20250106	090200	213156834	1940	1932	1947	1930	11473
613	20250106	090100	190921560	1945	1926	1945	1922	29791
614	20250106	090000	133376179	1934	1935	1937	1917	62079