KissMeData/018500/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190500	3482785387	1937	1937	1937	1937	25368
3	20250116	190400	3482785387	1937	1937	1937	1937	0
4	20250116	190300	3482785387	1937	1937	1937	1937	0
5	20250116	190200	3482785387	1937	1937	1937	1937	0
6	20250116	190100	3482785387	1937	1937	1937	1937	0
7	20250116	190000	3482785387	1937	1937	1937	1937	0
8	20250116	185900	3482785387	1937	1937	1937	1937	0
9	20250116	185800	3482785387	1937	1937	1937	1937	0
10	20250116	185700	3482785387	1937	1937	1937	1937	0
11	20250116	185600	3482785387	1937	1937	1937	1937	0
12	20250116	185500	3482785387	1937	1937	1937	1937	0
13	20250116	185400	3482785387	1937	1937	1937	1937	0
14	20250116	185300	3482785387	1937	1937	1937	1937	0
15	20250116	185200	3482785387	1937	1937	1937	1937	0
16	20250116	185100	3482785387	1937	1937	1937	1937	0
17	20250116	185000	3482785387	1937	1937	1937	1937	0
18	20250116	184900	3482785387	1937	1937	1937	1937	0
19	20250116	184800	3482785387	1937	1937	1937	1937	0
20	20250116	184700	3482785387	1937	1937	1937	1937	0
21	20250116	184600	3482785387	1937	1937	1937	1937	0
22	20250116	184500	3482785387	1937	1937	1937	1937	0
23	20250116	184400	3482785387	1937	1937	1937	1937	0
24	20250116	184300	3482785387	1937	1937	1937	1937	0
25	20250116	184200	3482785387	1937	1937	1937	1937	0
26	20250116	184100	3482785387	1937	1937	1937	1937	0
27	20250116	184000	3482785387	1937	1937	1937	1937	0
28	20250116	183900	3482785387	1937	1937	1937	1937	0
29	20250116	183800	3482785387	1937	1937	1937	1937	0
30	20250116	183700	3482785387	1937	1937	1937	1937	0
31	20250116	183600	3482785387	1937	1937	1937	1937	0
32	20250116	183500	3482785387	1937	1937	1937	1937	25368
33	20250116	183400	3482785387	1937	1937	1937	1937	0
34	20250116	183300	3482785387	1937	1937	1937	1937	0
35	20250116	183200	3482785387	1937	1937	1937	1937	0
36	20250116	183100	3482785387	1937	1937	1937	1937	0
37	20250116	183000	3482785387	1937	1937	1937	1937	0
38	20250116	182900	3482785387	1937	1937	1937	1937	0
39	20250116	182800	3482785387	1937	1937	1937	1937	0
40	20250116	182700	3482785387	1937	1937	1937	1937	0
41	20250116	182600	3482785387	1937	1937	1937	1937	0
42	20250116	182500	3482785387	1937	1937	1937	1937	0
43	20250116	182400	3482785387	1937	1937	1937	1937	0
44	20250116	182300	3482785387	1937	1937	1937	1937	0
45	20250116	182200	3482785387	1937	1937	1937	1937	0
46	20250116	182100	3482785387	1937	1937	1937	1937	0
47	20250116	182000	3482785387	1937	1937	1937	1937	0
48	20250116	181900	3482785387	1937	1937	1937	1937	0
49	20250116	181800	3482785387	1937	1937	1937	1937	0
50	20250116	181700	3482785387	1937	1937	1937	1937	0
51	20250116	181600	3482785387	1937	1937	1937	1937	0
52	20250116	181500	3482785387	1937	1937	1937	1937	0
53	20250116	181400	3482785387	1937	1937	1937	1937	0
54	20250116	181300	3482785387	1937	1937	1937	1937	0
55	20250116	181200	3482785387	1937	1937	1937	1937	0
56	20250116	181100	3482785387	1937	1937	1937	1937	0
57	20250116	181000	3482785387	1937	1937	1937	1937	0
58	20250116	180900	3482785387	1937	1937	1937	1937	0
59	20250116	180800	3482785387	1937	1937	1937	1937	0
60	20250116	180700	3482785387	1937	1937	1937	1937	0
61	20250116	180600	3482785387	1937	1937	1937	1937	0
62	20250116	180500	3482785387	1937	1937	1937	1937	25368
63	20250116	180400	3482785387	1937	1937	1937	1937	0
64	20250116	180300	3482785387	1937	1937	1937	1937	0
65	20250116	180200	3482785387	1937	1937	1937	1937	0
66	20250116	180100	3482785387	1937	1937	1937	1937	0
67	20250116	180000	3482785387	1937	1937	1937	1937	0
68	20250116	175900	3482785387	1937	1937	1937	1937	0
69	20250116	175800	3482785387	1937	1937	1937	1937	0
70	20250116	175700	3482785387	1937	1937	1937	1937	0
71	20250116	175600	3482785387	1937	1937	1937	1937	0
72	20250116	175500	3482785387	1937	1937	1937	1937	0
73	20250116	175400	3482785387	1937	1937	1937	1937	0
74	20250116	175300	3482785387	1937	1937	1937	1937	0
75	20250116	175200	3482785387	1937	1937	1937	1937	0
76	20250116	175100	3482785387	1937	1937	1937	1937	0
77	20250116	175000	3482785387	1937	1937	1937	1937	0
78	20250116	174900	3482785387	1937	1937	1937	1937	0
79	20250116	174800	3482785387	1937	1937	1937	1937	0
80	20250116	174700	3482785387	1937	1937	1937	1937	0
81	20250116	174600	3482785387	1937	1937	1937	1937	0
82	20250116	174500	3482785387	1937	1937	1937	1937	0
83	20250116	174400	3482785387	1937	1937	1937	1937	0
84	20250116	174300	3482785387	1937	1937	1937	1937	0
85	20250116	174200	3482785387	1937	1937	1937	1937	0
86	20250116	174100	3482785387	1937	1937	1937	1937	0
87	20250116	174000	3482785387	1937	1937	1937	1937	0
88	20250116	173900	3482785387	1937	1937	1937	1937	0
89	20250116	173800	3482785387	1937	1937	1937	1937	0
90	20250116	173700	3482785387	1937	1937	1937	1937	0
91	20250116	173600	3482785387	1937	1937	1937	1937	0
92	20250116	173500	3482785387	1937	1937	1937	1937	25368
93	20250116	173400	3482785387	1937	1937	1937	1937	0
94	20250116	173300	3482785387	1937	1937	1937	1937	0
95	20250116	173200	3482785387	1937	1937	1937	1937	0
96	20250116	173100	3482785387	1937	1937	1937	1937	0
97	20250116	173000	3482785387	1937	1937	1937	1937	0
98	20250116	172900	3482785387	1937	1937	1937	1937	0
99	20250116	172800	3482785387	1937	1937	1937	1937	0
100	20250116	172700	3482785387	1937	1937	1937	1937	0
101	20250116	172600	3482785387	1937	1937	1937	1937	0
102	20250116	172500	3482785387	1937	1937	1937	1937	0
103	20250116	172400	3482785387	1937	1937	1937	1937	0
104	20250116	172300	3482785387	1937	1937	1937	1937	0
105	20250116	172200	3482785387	1937	1937	1937	1937	0
106	20250116	172100	3482785387	1937	1937	1937	1937	0
107	20250116	172000	3482785387	1937	1937	1937	1937	0
108	20250116	171900	3482785387	1937	1937	1937	1937	0
109	20250116	171800	3482785387	1937	1937	1937	1937	0
110	20250116	171700	3482785387	1937	1937	1937	1937	0
111	20250116	171600	3482785387	1937	1937	1937	1937	0
112	20250116	171500	3482785387	1937	1937	1937	1937	0
113	20250116	171400	3482785387	1937	1937	1937	1937	0
114	20250116	171300	3482785387	1937	1937	1937	1937	0
115	20250116	171200	3482785387	1937	1937	1937	1937	0
116	20250116	171100	3482785387	1937	1937	1937	1937	0
117	20250116	171000	3482785387	1937	1937	1937	1937	0
118	20250116	170900	3482785387	1937	1937	1937	1937	0
119	20250116	170800	3482785387	1937	1937	1937	1937	0
120	20250116	170700	3482785387	1937	1937	1937	1937	0
121	20250116	170600	3482785387	1937	1937	1937	1937	0
122	20250116	170500	3482785387	1937	1937	1937	1937	25368
123	20250116	170400	3482785387	1937	1937	1937	1937	0
124	20250116	170300	3482785387	1937	1937	1937	1937	0
125	20250116	170200	3482785387	1937	1937	1937	1937	0
126	20250116	170100	3482785387	1937	1937	1937	1937	0
127	20250116	170000	3482785387	1937	1937	1937	1937	0
128	20250116	165900	3482785387	1937	1937	1937	1937	0
129	20250116	165800	3482785387	1937	1937	1937	1937	0
130	20250116	165700	3482785387	1937	1937	1937	1937	0
131	20250116	165600	3482785387	1937	1937	1937	1937	0
132	20250116	165500	3482785387	1937	1937	1937	1937	0
133	20250116	165400	3482785387	1937	1937	1937	1937	0
134	20250116	165300	3482785387	1937	1937	1937	1937	0
135	20250116	165200	3482785387	1937	1937	1937	1937	0
136	20250116	165100	3482785387	1937	1937	1937	1937	0
137	20250116	165000	3482785387	1937	1937	1937	1937	0
138	20250116	164900	3482785387	1937	1937	1937	1937	0
139	20250116	164800	3482785387	1937	1937	1937	1937	0
140	20250116	164700	3482785387	1937	1937	1937	1937	0
141	20250116	164600	3482785387	1937	1937	1937	1937	0
142	20250116	164500	3482785387	1937	1937	1937	1937	0
143	20250116	164400	3482785387	1937	1937	1937	1937	0
144	20250116	164300	3482785387	1937	1937	1937	1937	0
145	20250116	164200	3482785387	1937	1937	1937	1937	0
146	20250116	164100	3482785387	1937	1937	1937	1937	0
147	20250116	164000	3482785387	1937	1937	1937	1937	0
148	20250116	163900	3482785387	1937	1937	1937	1937	0
149	20250116	163800	3482785387	1937	1937	1937	1937	0
150	20250116	163700	3482785387	1937	1937	1937	1937	0
151	20250116	163600	3482785387	1937	1937	1937	1937	0
152	20250116	163500	3482785387	1937	1937	1937	1937	25368
153	20250116	163400	3482785387	1937	1937	1937	1937	0
154	20250116	163300	3482785387	1937	1937	1937	1937	0
155	20250116	163200	3482785387	1937	1937	1937	1937	0
156	20250116	163100	3482785387	1937	1937	1937	1937	0
157	20250116	163000	3482785387	1937	1937	1937	1937	0
158	20250116	162900	3482785387	1937	1937	1937	1937	0
159	20250116	162800	3482785387	1937	1937	1937	1937	0
160	20250116	162700	3482785387	1937	1937	1937	1937	0
161	20250116	162600	3482785387	1937	1937	1937	1937	0
162	20250116	162500	3482785387	1937	1937	1937	1937	0
163	20250116	162400	3482785387	1937	1937	1937	1937	0
164	20250116	162300	3482785387	1937	1937	1937	1937	0
165	20250116	162200	3482785387	1937	1937	1937	1937	0
166	20250116	162100	3482785387	1937	1937	1937	1937	0
167	20250116	162000	3482785387	1937	1937	1937	1937	0
168	20250116	161900	3482785387	1937	1937	1937	1937	0
169	20250116	161800	3482785387	1937	1937	1937	1937	0
170	20250116	161700	3482785387	1937	1937	1937	1937	0
171	20250116	161600	3482785387	1937	1937	1937	1937	0
172	20250116	161500	3482785387	1937	1937	1937	1937	0
173	20250116	161400	3482785387	1937	1937	1937	1937	0
174	20250116	161300	3482785387	1937	1937	1937	1937	0
175	20250116	161200	3482785387	1937	1937	1937	1937	0
176	20250116	161100	3482785387	1937	1937	1937	1937	0
177	20250116	161000	3482785387	1937	1937	1937	1937	0
178	20250116	160900	3482785387	1937	1937	1937	1937	0
179	20250116	160800	3482785387	1937	1937	1937	1937	0
180	20250116	160700	3482785387	1937	1937	1937	1937	0
181	20250116	160600	3482785387	1937	1937	1937	1937	0
182	20250116	160500	3482785387	1937	1937	1937	1937	25368
183	20250116	160400	3482785387	1937	1937	1937	1937	0
184	20250116	160300	3482785387	1937	1937	1937	1937	0
185	20250116	160200	3482785387	1937	1937	1937	1937	0
186	20250116	160100	3482785387	1937	1937	1937	1937	0
187	20250116	160000	3482785387	1937	1937	1937	1937	0
188	20250116	155900	3482785387	1937	1937	1937	1937	0
189	20250116	155800	3482785387	1937	1937	1937	1937	0
190	20250116	155700	3482785387	1937	1937	1937	1937	0
191	20250116	155600	3482785387	1937	1937	1937	1937	0
192	20250116	155500	3482785387	1937	1937	1937	1937	0
193	20250116	155400	3482785387	1937	1937	1937	1937	0
194	20250116	155300	3482785387	1937	1937	1937	1937	0
195	20250116	155200	3482785387	1937	1937	1937	1937	0
196	20250116	155100	3482785387	1937	1937	1937	1937	0
197	20250116	155000	3482785387	1937	1937	1937	1937	0
198	20250116	154900	3482785387	1937	1937	1937	1937	0
199	20250116	154800	3482785387	1937	1937	1937	1937	0
200	20250116	154700	3482785387	1937	1937	1937	1937	0
201	20250116	154600	3482785387	1937	1937	1937	1937	0
202	20250116	154500	3482785387	1937	1937	1937	1937	0
203	20250116	154400	3482785387	1937	1937	1937	1937	0
204	20250116	154300	3482785387	1937	1937	1937	1937	0
205	20250116	154200	3482785387	1937	1937	1937	1937	0
206	20250116	154100	3482785387	1937	1937	1937	1937	0
207	20250116	154000	3482785387	1937	1937	1937	1937	0
208	20250116	153900	3482785387	1937	1937	1937	1937	0
209	20250116	153800	3482785387	1937	1937	1937	1937	0
210	20250116	153700	3482785387	1937	1937	1937	1937	0
211	20250116	153600	3482785387	1937	1937	1937	1937	0
212	20250116	153500	3482785387	1937	1937	1937	1937	25368
213	20250116	153400	3482785387	1937	1937	1937	1937	0
214	20250116	153300	3482785387	1937	1937	1937	1937	0
215	20250116	153200	3482785387	1937	1937	1937	1937	0
216	20250116	153100	3482785387	1937	1937	1937	1937	0
217	20250116	153000	3482785387	1937	1937	1937	1937	25368
218	20250116	152900	3433647571	1940	1940	1940	1940	0
219	20250116	152800	3433647571	1940	1940	1940	1940	0
220	20250116	152700	3433647571	1940	1940	1940	1940	0
221	20250116	152600	3433647571	1940	1940	1940	1940	0
222	20250116	152500	3433647571	1940	1940	1940	1940	0
223	20250116	152400	3433647571	1940	1940	1940	1940	0
224	20250116	152300	3433647571	1940	1940	1940	1940	0
225	20250116	152200	3433647571	1940	1940	1940	1940	0
226	20250116	152100	3433647571	1940	1940	1940	1940	0
227	20250116	152000	3433647571	1940	1940	1940	1940	0
228	20250116	151900	3433647571	1940	1938	1940	1938	4363
229	20250116	151800	3425187484	1938	1937	1939	1937	1628
230	20250116	151700	3422031962	1938	1938	1938	1938	1
231	20250116	151600	3422030024	1929	1929	1929	1929	1248
232	20250116	151500	3419622632	1929	1934	1934	1929	478
233	20250116	151400	3418699435	1937	1937	1937	1934	1832
234	20250116	151300	3415155659	1937	1932	1938	1932	4012
235	20250116	151200	3407394373	1934	1930	1934	1929	5750
236	20250116	151100	3396285276	1930	1930	1930	1930	1484
237	20250116	151000	3393421156	1930	1930	1930	1928	745
238	20250116	150900	3391983576	1931	1924	1931	1924	1216
239	20250116	150800	3389636432	1931	1931	1931	1931	200
240	20250116	150700	3389250232	1931	1925	1931	1922	3835
241	20250116	150600	3381875855	1925	1926	1926	1925	646
242	20250116	150500	3380632233	1927	1927	1927	1926	1326
243	20250116	150400	3378078153	1928	1928	1928	1927	221
244	20250116	150300	3377652244	1927	1928	1928	1927	15158
245	20250116	150200	3348427966	1929	1928	1929	1928	524
246	20250116	150100	3347417174	1929	1930	1931	1929	1004
247	20250116	150000	3345479829	1931	1929	1931	1928	806
248	20250116	145900	3343925595	1929	1930	1931	1929	1467
249	20250116	145800	3341094832	1932	1932	1932	1928	172
250	20250116	145700	3340763073	1928	1931	1932	1928	2324
251	20250116	145600	3336275675	1932	1931	1932	1931	901
252	20250116	145500	3334535843	1930	1931	1932	1930	1233
253	20250116	145400	3332154730	1931	1930	1931	1930	1622
254	20250116	145300	3329024219	1929	1929	1929	1929	70
255	20250116	145200	3328889189	1931	1929	1931	1929	538
256	20250116	145100	3327851383	1927	1931	1933	1927	1101
257	20250116	145000	3325726784	1933	1933	1933	1933	144
258	20250116	144900	3325448432	1934	1935	1935	1930	2207
259	20250116	144800	3321187677	1932	1932	1935	1932	225
260	20250116	144700	3320752974	1932	1930	1932	1930	1527
261	20250116	144600	3317805102	1930	1929	1930	1929	849
262	20250116	144500	3316166832	1926	1930	1930	1926	186
263	20250116	144400	3315808592	1925	1924	1930	1924	2279
264	20250116	144300	3311422292	1924	1923	1924	1919	1251
265	20250116	144200	3309018781	1923	1923	1923	1922	495
266	20250116	144100	3308067186	1923	1922	1925	1922	309
267	20250116	144000	3307472978	1925	1922	1931	1921	1108
268	20250116	143900	3305342736	1922	1933	1933	1922	1033
269	20250116	143800	3303355752	1936	1936	1936	1929	19260
270	20250116	143700	3266165470	1936	1937	1937	1936	1135
271	20250116	143600	3263967110	1937	1937	1937	1937	400
272	20250116	143500	3263192310	1937	1938	1938	1937	663
273	20250116	143400	3261907779	1938	1937	1938	1937	280
274	20250116	143300	3261365208	1938	1938	1938	1937	581
275	20250116	143200	3260239401	1938	1938	1938	1938	503
276	20250116	143100	3259264587	1939	1939	1939	1939	202
277	20250116	143000	3258872909	1934	1939	1939	1934	436
278	20250116	142900	3258028185	1939	1939	1940	1939	819
279	20250116	142800	3256440143	1939	1944	1944	1935	9076
280	20250116	142700	3238832960	1944	1946	1946	1943	3689
281	20250116	142600	3231657486	1945	1947	1948	1944	1733
282	20250116	142500	3228287259	1947	1945	1947	1945	2382
283	20250116	142400	3223653105	1940	1940	1943	1940	4134
284	20250116	142300	3215624298	1939	1943	1943	1939	7415
285	20250116	142200	3201237549	1944	1944	1947	1940	2204
286	20250116	142100	3196954867	1943	1940	1943	1940	3836
287	20250116	142000	3189507129	1941	1939	1941	1938	3791
288	20250116	141900	3182153113	1940	1939	1940	1938	1946
289	20250116	141800	3178381344	1938	1934	1938	1933	2894
290	20250116	141700	3172778413	1934	1936	1936	1934	420
291	20250116	141600	3171965673	1936	1934	1936	1933	1136
292	20250116	141500	3169769561	1933	1937	1937	1933	135
293	20250116	141400	3169508070	1938	1938	1939	1933	8921
294	20250116	141300	3152220082	1938	1937	1938	1937	607
295	20250116	141200	3151044115	1937	1932	1937	1931	2874
296	20250116	141100	3145493795	1934	1934	1934	1934	200
297	20250116	141000	3145106995	1934	1931	1934	1929	384
298	20250116	140900	3144364898	1934	1934	1934	1930	551
299	20250116	140800	3143300509	1938	1935	1938	1932	1721
300	20250116	140700	3139975034	1935	1939	1939	1933	1674
301	20250116	140600	3136731278	1941	1944	1944	1941	4194
302	20250116	140500	3128587636	1943	1930	1947	1930	7251
303	20250116	140400	3114512993	1928	1928	1928	1928	501
304	20250116	140300	3113547065	1928	1927	1928	1924	2649
305	20250116	140200	3108441037	1924	1928	1928	1924	1508
306	20250116	140100	3105537256	1928	1931	1931	1926	3947
307	20250116	140000	3097921601	1931	1929	1931	1929	1870
308	20250116	135900	3094312405	1930	1927	1930	1927	1241
309	20250116	135800	3091920764	1927	1921	1927	1921	5260
310	20250116	135700	3081797673	1920	1916	1920	1912	3465
311	20250116	135600	3075154857	1917	1917	1917	1917	1055
312	20250116	135500	3073132422	1917	1909	1917	1909	8868
313	20250116	135400	3056132815	1909	1914	1914	1908	700
314	20250116	135300	3054796299	1910	1916	1916	1909	106
315	20250116	135200	3054593933	1907	1915	1918	1907	6197
316	20250116	135100	3042749034	1914	1909	1919	1909	17053
317	20250116	135000	3010111193	1909	1907	1909	1907	1509
318	20250116	134900	3007232467	1907	1904	1908	1904	875
319	20250116	134800	3005564111	1904	1904	1904	1904	135
320	20250116	134700	3005307071	1907	1908	1908	1907	461
321	20250116	134600	3004427791	1907	1909	1909	1904	1144
322	20250116	134500	3002249585	1904	1901	1906	1897	657
323	20250116	134400	3001001258	1900	1902	1902	1900	10251
324	20250116	134300	2981521711	1904	1901	1904	1900	3943
325	20250116	134200	2974029882	1901	1902	1911	1900	324
326	20250116	134100	2973413934	1896	1896	1902	1895	6013
327	20250116	134000	2962014865	1896	1910	1910	1895	28328
328	20250116	133900	2908166332	1914	1905	1914	1905	1115
329	20250116	133800	2906040333	1904	1908	1908	1904	6036
330	20250116	133700	2894530660	1908	1908	1908	1908	1035
331	20250116	133600	2892555880	1908	1909	1909	1908	450
332	20250116	133500	2891697180	1909	1915	1915	1907	3125
333	20250116	133400	2885732155	1915	1913	1915	1911	2897
334	20250116	133300	2880195926	1913	1911	1913	1911	1168
335	20250116	133200	2877963684	1913	1911	1913	1911	1704
336	20250116	133100	2874707138	1911	1910	1913	1910	2671
337	20250116	133000	2869603558	1909	1909	1909	1909	1315
338	20250116	132900	2867093223	1909	1906	1909	1906	137
339	20250116	132800	2866832098	1906	1906	1908	1906	1147
340	20250116	132700	2864645502	1906	1906	1906	1906	214
341	20250116	132600	2864237618	1906	1906	1906	1905	904
342	20250116	132500	2862515467	1906	1908	1909	1906	1428
343	20250116	132400	2859791666	1906	1906	1907	1906	4811
344	20250116	132300	2850619288	1907	1909	1909	1906	126
345	20250116	132200	2850379006	1909	1906	1909	1906	143
346	20250116	132100	2850106427	1909	1905	1909	1905	599
347	20250116	132000	2848963685	1905	1904	1905	1901	138
348	20250116	131900	2848701340	1901	1901	1901	1901	4
349	20250116	131800	2848693736	1901	1901	1903	1901	6456
350	20250116	131700	2836418077	1902	1901	1902	1901	2070
351	20250116	131600	2832481668	1902	1903	1903	1901	233
352	20250116	131500	2832038654	1903	1903	1903	1902	1363
353	20250116	131400	2829445910	1903	1903	1903	1900	5567
354	20250116	131300	2818853823	1904	1903	1904	1903	2026
355	20250116	131200	2814998344	1903	1903	1904	1903	1032
356	20250116	131100	2813034447	1907	1907	1907	1903	5975
357	20250116	131000	2801662726	1903	1903	1908	1902	1138
358	20250116	130900	2799497234	1908	1900	1908	1898	427
359	20250116	130800	2798686396	1899	1897	1899	1896	5279
360	20250116	130700	2788667906	1896	1896	1899	1896	3302
361	20250116	130600	2782402407	1899	1899	1899	1895	5210
362	20250116	130500	2772519251	1900	1905	1905	1899	4931
363	20250116	130400	2763147194	1908	1907	1909	1905	265
364	20250116	130300	2762641869	1905	1903	1905	1897	8172
365	20250116	130200	2747102887	1903	1900	1903	1900	10249
366	20250116	130100	2727617657	1896	1900	1905	1895	14861
367	20250116	130000	2699361787	1900	1908	1908	1899	22886
368	20250116	125900	2655844401	1908	1912	1912	1908	16382
369	20250116	125800	2624561351	1913	1914	1914	1911	8190
370	20250116	125700	2608903586	1916	1916	1916	1914	6248
371	20250116	125600	2596938653	1915	1922	1922	1915	15222
372	20250116	125500	2567731228	1922	1923	1923	1920	2726
373	20250116	125400	2562494172	1923	1923	1923	1923	337
374	20250116	125300	2561846121	1921	1922	1922	1920	1979
375	20250116	125200	2558044783	1922	1920	1922	1920	8263
376	20250116	125100	2542172565	1921	1920	1921	1920	6153
377	20250116	125000	2530356980	1920	1922	1922	1916	20729
378	20250116	124900	2490562787	1924	1924	1925	1922	3615
379	20250116	124800	2483614071	1925	1931	1931	1925	5881
380	20250116	124700	2472271149	1931	1933	1934	1931	2306
381	20250116	124600	2467814764	1934	1934	1935	1933	6610
382	20250116	124500	2455030615	1933	1930	1933	1930	2200
383	20250116	124400	2450779501	1928	1932	1932	1928	688
384	20250116	124300	2449451529	1932	1925	1932	1921	6093
385	20250116	124200	2437745253	1921	1921	1932	1921	34872
386	20250116	124100	2370747210	1922	1930	1935	1922	11263
387	20250116	124000	2349037957	1935	1928	1935	1928	2939
388	20250116	123900	2343367593	1929	1926	1929	1923	3100
389	20250116	123800	2337399005	1927	1928	1930	1927	6712
390	20250116	123700	2324458784	1928	1948	1948	1928	1061
391	20250116	123600	2322410639	1948	1949	1949	1925	10041
392	20250116	123500	2302982489	1949	1934	1949	1933	21808
393	20250116	123400	2260773231	1934	1933	1935	1933	3991
394	20250116	123300	2253054990	1934	1939	1939	1934	2793
395	20250116	123200	2247650496	1940	1960	1960	1940	37706
396	20250116	123100	2174106865	1960	1962	1962	1958	7711
397	20250116	123000	2158986546	1962	1967	1967	1962	8003
398	20250116	122900	2143273982	1965	1966	1966	1965	2340
399	20250116	122800	2138675809	1966	1967	1968	1966	57
400	20250116	122700	2138563685	1966	1968	1968	1966	1210
401	20250116	122600	2136183213	1968	1968	1968	1968	961
402	20250116	122500	2134291965	1969	1970	1970	1969	603
403	20250116	122400	2133104430	1971	1972	1973	1971	2273
404	20250116	122300	2128622700	1972	1974	1974	1972	1234
405	20250116	122200	2126189066	1976	1976	1976	1976	51
406	20250116	122100	2126088290	1976	1976	1976	1976	30
407	20250116	122000	2126029010	1977	1977	1978	1977	651
408	20250116	121900	2124741583	1970	1970	1970	1970	136
409	20250116	121800	2124473663	1970	1979	1979	1970	664
410	20250116	121700	2123163815	1976	1976	1976	1968	2616
411	20250116	121600	2118009496	1979	1970	1979	1970	236
412	20250116	121500	2117543676	1979	1979	1979	1979	250
413	20250116	121400	2117048926	1979	1980	1980	1965	13632
414	20250116	121300	2090233757	1980	1979	1980	1979	5421
415	20250116	121200	2079500242	1979	1970	1979	1970	1154
416	20250116	121100	2077226853	1970	1970	1970	1970	5
417	20250116	121000	2077217003	1970	1967	1970	1966	4161
418	20250116	120900	2069030299	1968	1971	1971	1968	7498
419	20250116	120800	2054262507	1971	1971	1972	1971	5947
420	20250116	120700	2042535897	1971	1978	1979	1971	2310
421	20250116	120600	2037978396	1972	1979	1979	1972	12495
422	20250116	120500	2013297927	1979	1979	1979	1979	305
423	20250116	120400	2012694332	1979	1974	1979	1974	1792
424	20250116	120300	2009149069	1979	1979	1979	1974	26960
425	20250116	120200	1955901511	1979	1980	1980	1979	771
426	20250116	120100	1954375272	1980	1980	1980	1979	735
427	20250116	120000	1952920572	1980	1984	1984	1980	411
428	20250116	115900	1952106599	1984	1984	1984	1984	5
429	20250116	115800	1952096679	1986	1979	1986	1978	44
430	20250116	115700	1952009541	1978	1980	1980	1978	1958
431	20250116	115600	1948133287	1980	1980	1980	1980	21
432	20250116	115500	1948091707	1979	1980	1980	1978	278
433	20250116	115400	1947541670	1980	1979	1980	1979	144
434	20250116	115300	1947256658	1979	1980	1980	1979	1429
435	20250116	115200	1944428126	1980	1980	1980	1979	117
436	20250116	115100	1944196541	1980	1980	1980	1979	364
437	20250116	115000	1943476057	1980	1980	1980	1980	210
438	20250116	114900	1943060257	1980	1981	1981	1979	7926
439	20250116	114800	1927366039	1980	1981	1985	1980	885
440	20250116	114700	1925613420	1981	1985	1985	1981	129
441	20250116	114600	1925357831	1981	1981	1981	1981	243
442	20250116	114500	1924876448	1981	1981	1981	1981	9
443	20250116	114400	1924858619	1980	1980	1985	1980	199
444	20250116	114300	1924464369	1980	1980	1980	1980	383
445	20250116	114200	1923706029	1980	1980	1980	1980	136
446	20250116	114100	1923436749	1980	1980	1980	1980	0
447	20250116	114000	1923436749	1980	1985	1985	1980	138
448	20250116	113900	1923163494	1987	1979	1987	1979	2
449	20250116	113800	1923159528	1979	1979	1979	1979	136
450	20250116	113700	1922890384	1987	1987	1987	1987	7
451	20250116	113600	1922876475	1987	1977	1987	1977	195
452	20250116	113500	1922490882	1978	1976	1978	1976	796
453	20250116	113400	1920916912	1976	1978	1978	1976	555
454	20250116	113300	1919820006	1978	1980	1980	1978	4094
455	20250116	113200	1911718529	1980	1980	1980	1980	135
456	20250116	113100	1911451229	1982	1982	1982	1982	11
457	20250116	113000	1911429427	1980	1982	1982	1980	4892
458	20250116	112900	1901742815	1987	1981	1987	1981	140
459	20250116	112800	1901465445	1987	1987	1987	1987	1
460	20250116	112700	1901463458	1980	1983	1983	1980	2486
461	20250116	112600	1896537409	1983	1982	1983	1982	300
462	20250116	112500	1895942789	1982	1982	1982	1982	141
463	20250116	112400	1895663327	1983	1983	1983	1983	1363
464	20250116	112300	1892960498	1983	1985	1987	1983	3194
465	20250116	112200	1886623948	1985	1987	1987	1985	35
466	20250116	112100	1886554471	1985	1985	1985	1984	320
467	20250116	112000	1885919406	1987	1987	1987	1987	1
468	20250116	111900	1885917419	1987	1987	1987	1987	969
469	20250116	111800	1883992016	1987	1987	1987	1987	0
470	20250116	111700	1883992016	1987	1984	1987	1984	260
471	20250116	111600	1883476161	1983	1984	1984	1983	510
472	20250116	111500	1882464825	1984	1984	1984	1984	10
473	20250116	111400	1882444985	1983	1987	1987	1983	5113
474	20250116	111300	1872299427	1987	1991	1991	1987	1467
475	20250116	111200	1869379445	1991	1990	1991	1990	241
476	20250116	111100	1868899755	1991	1990	1991	1990	34
477	20250116	111000	1868832071	1990	1990	1990	1990	146
478	20250116	110900	1868541531	1990	1991	1991	1990	350
479	20250116	110800	1867844981	1991	1996	1996	1991	7890
480	20250116	110700	1852096561	1996	1996	1996	1996	1000
481	20250116	110600	1850100561	1991	1989	1991	1988	2044
482	20250116	110500	1846033788	1988	1980	1988	1980	2638
483	20250116	110400	1840798209	1980	1980	1980	1980	144
484	20250116	110300	1840513089	1983	1978	1983	1977	1109
485	20250116	110200	1838320380	1978	1984	1984	1978	66
486	20250116	110100	1838189706	1977	1975	1977	1975	7611
487	20250116	110000	1823156119	1975	1977	1977	1975	2266
488	20250116	105900	1818678808	1977	1982	1982	1977	11597
489	20250116	105800	1795719335	1982	1985	1987	1982	5087
490	20250116	105700	1785634795	1985	1990	1990	1985	12948
491	20250116	105600	1759898080	1990	1992	1992	1990	5658
492	20250116	105500	1748638154	1993	1998	1998	1993	5101
493	20250116	105400	1738456571	1998	1999	1999	1998	2497
494	20250116	105300	1733466269	2000	1999	2000	1999	1363
495	20250116	105200	1730741123	2000	2005	2005	2000	1022
496	20250116	105100	1728697073	2000	2000	2000	2000	4477
497	20250116	105000	1719743073	2005	2000	2005	2000	1001
498	20250116	104900	1717741068	2000	2005	2005	2000	20444
499	20250116	104800	1676801438	2010	2010	2010	2010	1
500	20250116	104700	1676799428	2005	2010	2010	2005	326
501	20250116	104600	1676144843	2010	2005	2010	2005	55
502	20250116	104500	1676034548	2010	2010	2010	2010	1
503	20250116	104400	1676032538	2015	2010	2015	2010	801
504	20250116	104300	1674422523	2005	2010	2010	2005	1369
505	20250116	104200	1671671508	2010	2010	2010	2010	500
506	20250116	104100	1670666508	2005	2010	2010	2005	1917
507	20250116	104000	1666814018	2015	2010	2015	2010	336
508	20250116	103900	1666138653	2015	2010	2015	2010	330
509	20250116	103800	1665475348	2015	2010	2015	2010	146
510	20250116	103700	1665181838	2015	2015	2015	2015	1
511	20250116	103600	1665179823	2010	2005	2010	2005	644
512	20250116	103500	1663886058	2005	2005	2005	2005	2824
513	20250116	103400	1658223938	2010	2005	2010	2005	634
514	20250116	103300	1656952763	2005	2010	2010	2005	493
515	20250116	103200	1655961843	2010	2010	2010	2005	3292
516	20250116	103100	1649345598	2010	2010	2010	2010	1416
517	20250116	103000	1646499438	2005	2010	2010	2005	645
518	20250116	102900	1645205568	2015	2005	2015	2005	9484
519	20250116	102800	1626144188	2005	2010	2010	2005	1161
520	20250116	102700	1623815383	2010	2010	2010	2005	1446
521	20250116	102600	1620911163	2005	2010	2010	2005	255
522	20250116	102500	1620399288	2010	2005	2010	2005	654
523	20250116	102400	1619088013	2005	2010	2010	2005	656
524	20250116	102300	1617770133	2010	2005	2015	2005	2477
525	20250116	102200	1612787038	2015	2010	2015	2010	1129
526	20250116	102100	1610513858	2010	2015	2015	2010	243
527	20250116	102000	1610025398	2010	2015	2015	2010	2439
528	20250116	101900	1605112693	2020	2010	2020	2010	4771
529	20250116	101800	1595521443	2015	2010	2015	2010	3228
530	20250116	101700	1589033158	2015	2025	2025	2010	1911
531	20250116	101600	1585178733	2025	2015	2030	2010	36244
532	20250116	101500	1512069813	2015	2005	2015	2005	816
533	20250116	101400	1510430323	2005	2000	2005	2000	576
534	20250116	101300	1509275988	2005	2005	2005	2000	317
535	20250116	101200	1508641173	2005	2005	2005	2005	6334
536	20250116	101100	1495941503	2010	2010	2010	2005	974
537	20250116	101000	1493986948	2015	2015	2015	2010	2210
538	20250116	100900	1489538798	2015	2015	2020	2015	1856
539	20250116	100800	1485798953	2015	2015	2020	2015	3197
540	20250116	100700	1479344538	2015	2015	2020	2010	410
541	20250116	100600	1478518368	2010	2030	2030	2010	5556
542	20250116	100500	1467276343	2030	2030	2035	2030	3208
543	20250116	100400	1460764098	2030	2035	2035	2030	12234
544	20250116	100300	1435908353	2035	2030	2035	2025	9270
545	20250116	100200	1417085303	2030	2020	2030	2005	6700
546	20250116	100100	1403518088	2020	1998	2020	1998	168646
547	20250116	100000	1066009386	1998	1998	1999	1997	4408
548	20250116	095900	1057203509	1998	1998	1999	1998	3357
549	20250116	095800	1050495087	1998	1998	1998	1997	3964
550	20250116	095700	1042575150	1998	1997	1998	1997	2619
551	20250116	095600	1037344368	1988	1986	1997	1986	651
552	20250116	095500	1036049703	1986	1983	1986	1983	310
553	20250116	095400	1035434793	1983	1981	1983	1981	2989
554	20250116	095300	1029509865	1981	1980	1981	1980	243
555	20250116	095200	1029028549	1979	1979	1980	1979	1409
556	20250116	095100	1026239966	1980	1980	1980	1979	1495
557	20250116	095000	1023280001	1979	1980	1980	1977	1209
558	20250116	094900	1020887536	1980	1976	1980	1975	2122
559	20250116	094800	1016693003	1974	1967	1974	1967	2861
560	20250116	094700	1011052306	1968	1968	1971	1967	1885
561	20250116	094600	1007341633	1971	1970	1971	1965	2699
562	20250116	094500	1002036311	1970	1967	1970	1965	2509
563	20250116	094400	997102746	1967	1970	1970	1967	4329
564	20250116	094300	988579344	1970	1969	1970	1969	1107
565	20250116	094200	986399253	1969	1967	1970	1967	3158
566	20250116	094100	980180789	1968	1966	1969	1966	2556
567	20250116	094000	975152469	1965	1966	1966	1963	894
568	20250116	093900	973395328	1966	1964	1966	1963	1154
569	20250116	093800	971128683	1963	1960	1969	1960	11765
570	20250116	093700	948061585	1958	1960	1960	1958	11489
571	20250116	093600	925545889	1960	1963	1971	1960	3254
572	20250116	093500	919162595	1974	1960	1977	1960	327
573	20250116	093400	918519964	1960	1951	1977	1951	13201
574	20250116	093300	892741494	1951	1970	1970	1950	42376
575	20250116	093200	809902435	1979	1980	1980	1962	29294
576	20250116	093100	752088149	1979	1984	1984	1979	33558
577	20250116	093000	685604475	1985	1986	1990	1985	4195
578	20250116	092900	677273973	1986	1990	1990	1986	1684
579	20250116	092800	673929133	1986	1990	1990	1986	13943
580	20250116	092700	646231347	1990	1992	1992	1990	12673
581	20250116	092600	620994718	1992	1998	1998	1991	2632
582	20250116	092500	615749432	1998	2000	2000	1998	1190
583	20250116	092400	613370422	2000	2000	2005	1999	4490
584	20250116	092300	604390503	2000	2000	2005	2000	718
585	20250116	092200	602954478	2000	2010	2010	2000	1063
586	20250116	092100	600821608	2010	2010	2015	2000	1857
587	20250116	092000	597099013	2010	2010	2010	2005	3375
588	20250116	091900	590319263	2010	1999	2010	1986	6508
589	20250116	091800	577303140	1999	1995	1999	1982	11694
590	20250116	091700	554044337	1995	1995	1995	1990	3778
591	20250116	091600	546517218	1995	2000	2000	1995	8512
592	20250116	091500	529511204	2000	2015	2015	2000	7163
593	20250116	091400	515181304	2015	2020	2025	2005	13443
594	20250116	091300	488086514	2020	2020	2025	2015	4115
595	20250116	091200	479778649	2015	2010	2015	2000	8282
596	20250116	091100	463174869	2015	2025	2025	2010	10142
597	20250116	091000	442725044	2025	2050	2055	2020	24346
598	20250116	090900	393037869	2055	2050	2055	2045	6545
599	20250116	090800	379616199	2050	2040	2055	2040	18479
600	20250116	090700	341778119	2040	2040	2050	2035	31473
601	20250116	090600	277465434	2045	2035	2045	2030	11539
602	20250116	090500	253974614	2035	2025	2035	2025	25032
603	20250116	090400	203183124	2025	2010	2030	2010	8618
604	20250116	090300	185746749	2010	1979	2010	1972	24417
605	20250116	090200	137228726	1979	1957	1979	1949	24264
606	20250116	090100	89789883	1956	1957	1965	1950	22933
607	20250116	090000	44965150	1957	1979	1979	1956	22748