KissMeData/007110/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184900	4170616824	1947	1947	1947	1947	45733
3	20250204	184800	4170616824	1947	1947	1947	1947	0
4	20250204	184700	4170616824	1947	1947	1947	1947	0
5	20250204	184600	4170616824	1947	1947	1947	1947	0
6	20250204	184500	4170616824	1947	1947	1947	1947	0
7	20250204	184400	4170616824	1947	1947	1947	1947	0
8	20250204	184300	4170616824	1947	1947	1947	1947	0
9	20250204	184200	4170616824	1947	1947	1947	1947	0
10	20250204	184100	4170616824	1947	1947	1947	1947	0
11	20250204	184000	4170616824	1947	1947	1947	1947	0
12	20250204	183900	4170616824	1947	1947	1947	1947	0
13	20250204	183800	4170616824	1947	1947	1947	1947	0
14	20250204	183700	4170616824	1947	1947	1947	1947	0
15	20250204	183600	4170616824	1947	1947	1947	1947	0
16	20250204	183500	4170616824	1947	1947	1947	1947	0
17	20250204	183400	4170616824	1947	1947	1947	1947	0
18	20250204	183300	4170616824	1947	1947	1947	1947	0
19	20250204	183200	4170616824	1947	1947	1947	1947	0
20	20250204	183100	4170616824	1947	1947	1947	1947	0
21	20250204	183000	4170616824	1947	1947	1947	1947	0
22	20250204	182900	4170616824	1947	1947	1947	1947	0
23	20250204	182800	4170616824	1947	1947	1947	1947	0
24	20250204	182700	4170616824	1947	1947	1947	1947	0
25	20250204	182600	4170616824	1947	1947	1947	1947	0
26	20250204	182500	4170616824	1947	1947	1947	1947	0
27	20250204	182400	4170616824	1947	1947	1947	1947	0
28	20250204	182300	4170616824	1947	1947	1947	1947	0
29	20250204	182200	4170616824	1947	1947	1947	1947	0
30	20250204	182100	4170616824	1947	1947	1947	1947	0
31	20250204	182000	4170616824	1947	1947	1947	1947	0
32	20250204	181900	4170616824	1947	1947	1947	1947	45733
33	20250204	181800	4170616824	1947	1947	1947	1947	0
34	20250204	181700	4170616824	1947	1947	1947	1947	0
35	20250204	181600	4170616824	1947	1947	1947	1947	0
36	20250204	181500	4170616824	1947	1947	1947	1947	0
37	20250204	181400	4170616824	1947	1947	1947	1947	0
38	20250204	181300	4170616824	1947	1947	1947	1947	0
39	20250204	181200	4170616824	1947	1947	1947	1947	0
40	20250204	181100	4170616824	1947	1947	1947	1947	0
41	20250204	181000	4170616824	1947	1947	1947	1947	0
42	20250204	180900	4170616824	1947	1947	1947	1947	0
43	20250204	180800	4170616824	1947	1947	1947	1947	0
44	20250204	180700	4170616824	1947	1947	1947	1947	0
45	20250204	180600	4170616824	1947	1947	1947	1947	0
46	20250204	180500	4170616824	1947	1947	1947	1947	0
47	20250204	180400	4170616824	1947	1947	1947	1947	0
48	20250204	180300	4170616824	1947	1947	1947	1947	0
49	20250204	180200	4170616824	1947	1947	1947	1947	0
50	20250204	180100	4170616824	1947	1947	1947	1947	0
51	20250204	180000	4170616824	1947	1947	1947	1947	0
52	20250204	175900	4170616824	1947	1947	1947	1947	0
53	20250204	175800	4170616824	1947	1947	1947	1947	0
54	20250204	175700	4170616824	1947	1947	1947	1947	0
55	20250204	175600	4170616824	1947	1947	1947	1947	0
56	20250204	175500	4170616824	1947	1947	1947	1947	0
57	20250204	175400	4170616824	1947	1947	1947	1947	0
58	20250204	175300	4170616824	1947	1947	1947	1947	0
59	20250204	175200	4170616824	1947	1947	1947	1947	0
60	20250204	175100	4170616824	1947	1947	1947	1947	0
61	20250204	175000	4170616824	1947	1947	1947	1947	0
62	20250204	174900	4170616824	1947	1947	1947	1947	45733
63	20250204	174800	4170616824	1947	1947	1947	1947	0
64	20250204	174700	4170616824	1947	1947	1947	1947	0
65	20250204	174600	4170616824	1947	1947	1947	1947	0
66	20250204	174500	4170616824	1947	1947	1947	1947	0
67	20250204	174400	4170616824	1947	1947	1947	1947	0
68	20250204	174300	4170616824	1947	1947	1947	1947	0
69	20250204	174200	4170616824	1947	1947	1947	1947	0
70	20250204	174100	4170616824	1947	1947	1947	1947	0
71	20250204	174000	4170616824	1947	1947	1947	1947	0
72	20250204	173900	4170616824	1947	1947	1947	1947	0
73	20250204	173800	4170616824	1947	1947	1947	1947	0
74	20250204	173700	4170616824	1947	1947	1947	1947	0
75	20250204	173600	4170616824	1947	1947	1947	1947	0
76	20250204	173500	4170616824	1947	1947	1947	1947	0
77	20250204	173400	4170616824	1947	1947	1947	1947	0
78	20250204	173300	4170616824	1947	1947	1947	1947	0
79	20250204	173200	4170616824	1947	1947	1947	1947	0
80	20250204	173100	4170616824	1947	1947	1947	1947	0
81	20250204	173000	4170616824	1947	1947	1947	1947	0
82	20250204	172900	4170616824	1947	1947	1947	1947	0
83	20250204	172800	4170616824	1947	1947	1947	1947	0
84	20250204	172700	4170616824	1947	1947	1947	1947	0
85	20250204	172600	4170616824	1947	1947	1947	1947	0
86	20250204	172500	4170616824	1947	1947	1947	1947	0
87	20250204	172400	4170616824	1947	1947	1947	1947	0
88	20250204	172300	4170616824	1947	1947	1947	1947	0
89	20250204	172200	4170616824	1947	1947	1947	1947	0
90	20250204	172100	4170616824	1947	1947	1947	1947	0
91	20250204	172000	4170616824	1947	1947	1947	1947	0
92	20250204	171900	4170616824	1947	1947	1947	1947	45733
93	20250204	171800	4170616824	1947	1947	1947	1947	0
94	20250204	171700	4170616824	1947	1947	1947	1947	0
95	20250204	171600	4170616824	1947	1947	1947	1947	0
96	20250204	171500	4170616824	1947	1947	1947	1947	0
97	20250204	171400	4170616824	1947	1947	1947	1947	0
98	20250204	171300	4170616824	1947	1947	1947	1947	0
99	20250204	171200	4170616824	1947	1947	1947	1947	0
100	20250204	171100	4170616824	1947	1947	1947	1947	0
101	20250204	171000	4170616824	1947	1947	1947	1947	0
102	20250204	170900	4170616824	1947	1947	1947	1947	0
103	20250204	170800	4170616824	1947	1947	1947	1947	0
104	20250204	170700	4170616824	1947	1947	1947	1947	0
105	20250204	170600	4170616824	1947	1947	1947	1947	0
106	20250204	170500	4170616824	1947	1947	1947	1947	0
107	20250204	170400	4170616824	1947	1947	1947	1947	0
108	20250204	170300	4170616824	1947	1947	1947	1947	0
109	20250204	170200	4170616824	1947	1947	1947	1947	0
110	20250204	170100	4170616824	1947	1947	1947	1947	0
111	20250204	170000	4170616824	1947	1947	1947	1947	0
112	20250204	165900	4170616824	1947	1947	1947	1947	0
113	20250204	165800	4170616824	1947	1947	1947	1947	0
114	20250204	165700	4170616824	1947	1947	1947	1947	0
115	20250204	165600	4170616824	1947	1947	1947	1947	0
116	20250204	165500	4170616824	1947	1947	1947	1947	0
117	20250204	165400	4170616824	1947	1947	1947	1947	0
118	20250204	165300	4170616824	1947	1947	1947	1947	0
119	20250204	165200	4170616824	1947	1947	1947	1947	0
120	20250204	165100	4170616824	1947	1947	1947	1947	0
121	20250204	165000	4170616824	1947	1947	1947	1947	0
122	20250204	164900	4170616824	1947	1947	1947	1947	45733
123	20250204	164800	4170616824	1947	1947	1947	1947	0
124	20250204	164700	4170616824	1947	1947	1947	1947	0
125	20250204	164600	4170616824	1947	1947	1947	1947	0
126	20250204	164500	4170616824	1947	1947	1947	1947	0
127	20250204	164400	4170616824	1947	1947	1947	1947	0
128	20250204	164300	4170616824	1947	1947	1947	1947	0
129	20250204	164200	4170616824	1947	1947	1947	1947	0
130	20250204	164100	4170616824	1947	1947	1947	1947	0
131	20250204	164000	4170616824	1947	1947	1947	1947	0
132	20250204	163900	4170616824	1947	1947	1947	1947	0
133	20250204	163800	4170616824	1947	1947	1947	1947	0
134	20250204	163700	4170616824	1947	1947	1947	1947	0
135	20250204	163600	4170616824	1947	1947	1947	1947	0
136	20250204	163500	4170616824	1947	1947	1947	1947	0
137	20250204	163400	4170616824	1947	1947	1947	1947	0
138	20250204	163300	4170616824	1947	1947	1947	1947	0
139	20250204	163200	4170616824	1947	1947	1947	1947	0
140	20250204	163100	4170616824	1947	1947	1947	1947	0
141	20250204	163000	4170616824	1947	1947	1947	1947	0
142	20250204	162900	4170616824	1947	1947	1947	1947	0
143	20250204	162800	4170616824	1947	1947	1947	1947	0
144	20250204	162700	4170616824	1947	1947	1947	1947	0
145	20250204	162600	4170616824	1947	1947	1947	1947	0
146	20250204	162500	4170616824	1947	1947	1947	1947	0
147	20250204	162400	4170616824	1947	1947	1947	1947	0
148	20250204	162300	4170616824	1947	1947	1947	1947	0
149	20250204	162200	4170616824	1947	1947	1947	1947	0
150	20250204	162100	4170616824	1947	1947	1947	1947	0
151	20250204	162000	4170616824	1947	1947	1947	1947	0
152	20250204	161900	4170616824	1947	1947	1947	1947	45733
153	20250204	161800	4170616824	1947	1947	1947	1947	0
154	20250204	161700	4170616824	1947	1947	1947	1947	0
155	20250204	161600	4170616824	1947	1947	1947	1947	0
156	20250204	161500	4170616824	1947	1947	1947	1947	0
157	20250204	161400	4170616824	1947	1947	1947	1947	0
158	20250204	161300	4170616824	1947	1947	1947	1947	0
159	20250204	161200	4170616824	1947	1947	1947	1947	0
160	20250204	161100	4170616824	1947	1947	1947	1947	0
161	20250204	161000	4170616824	1947	1947	1947	1947	0
162	20250204	160900	4170616824	1947	1947	1947	1947	0
163	20250204	160800	4170616824	1947	1947	1947	1947	0
164	20250204	160700	4170616824	1947	1947	1947	1947	0
165	20250204	160600	4170616824	1947	1947	1947	1947	0
166	20250204	160500	4170616824	1947	1947	1947	1947	0
167	20250204	160400	4170616824	1947	1947	1947	1947	0
168	20250204	160300	4170616824	1947	1947	1947	1947	0
169	20250204	160200	4170616824	1947	1947	1947	1947	0
170	20250204	160100	4170616824	1947	1947	1947	1947	0
171	20250204	160000	4170616824	1947	1947	1947	1947	0
172	20250204	155900	4170616824	1947	1947	1947	1947	0
173	20250204	155800	4170616824	1947	1947	1947	1947	0
174	20250204	155700	4170616824	1947	1947	1947	1947	0
175	20250204	155600	4170616824	1947	1947	1947	1947	0
176	20250204	155500	4170616824	1947	1947	1947	1947	0
177	20250204	155400	4170616824	1947	1947	1947	1947	0
178	20250204	155300	4170616824	1947	1947	1947	1947	0
179	20250204	155200	4170616824	1947	1947	1947	1947	0
180	20250204	155100	4170616824	1947	1947	1947	1947	0
181	20250204	155000	4170616824	1947	1947	1947	1947	0
182	20250204	154900	4170616824	1947	1947	1947	1947	45733
183	20250204	154800	4170616824	1947	1947	1947	1947	0
184	20250204	154700	4170616824	1947	1947	1947	1947	0
185	20250204	154600	4170616824	1947	1947	1947	1947	0
186	20250204	154500	4170616824	1947	1947	1947	1947	0
187	20250204	154400	4170616824	1947	1947	1947	1947	0
188	20250204	154300	4170616824	1947	1947	1947	1947	0
189	20250204	154200	4170616824	1947	1947	1947	1947	0
190	20250204	154100	4170616824	1947	1947	1947	1947	0
191	20250204	154000	4170616824	1947	1947	1947	1947	0
192	20250204	153900	4170616824	1947	1947	1947	1947	0
193	20250204	153800	4170616824	1947	1947	1947	1947	0
194	20250204	153700	4170616824	1947	1947	1947	1947	0
195	20250204	153600	4170616824	1947	1947	1947	1947	0
196	20250204	153500	4170616824	1947	1947	1947	1947	0
197	20250204	153400	4170616824	1947	1947	1947	1947	0
198	20250204	153300	4170616824	1947	1947	1947	1947	0
199	20250204	153200	4170616824	1947	1947	1947	1947	0
200	20250204	153100	4170616824	1947	1947	1947	1947	0
201	20250204	153000	4170616824	1947	1947	1947	1947	45733
202	20250204	152900	4081574673	1950	1950	1950	1950	0
203	20250204	152800	4081574673	1950	1950	1950	1950	0
204	20250204	152700	4081574673	1950	1950	1950	1950	0
205	20250204	152600	4081574673	1950	1950	1950	1950	0
206	20250204	152500	4081574673	1950	1950	1950	1950	0
207	20250204	152400	4081574673	1950	1950	1950	1950	0
208	20250204	152300	4081574673	1950	1950	1950	1950	0
209	20250204	152200	4081574673	1950	1950	1950	1950	0
210	20250204	152100	4081574673	1950	1950	1950	1950	0
211	20250204	152000	4081574673	1950	1950	1950	1950	0
212	20250204	151900	4081574673	1950	1950	1951	1948	16355
213	20250204	151800	4049695473	1950	1950	1950	1949	3405
214	20250204	151700	4043058140	1948	1951	1951	1948	15309
215	20250204	151600	4013227875	1951	1948	1951	1947	6017
216	20250204	151500	4001507663	1948	1948	1949	1947	11507
217	20250204	151400	3979088734	1949	1949	1950	1947	4776
218	20250204	151300	3969784291	1949	1950	1951	1949	2247
219	20250204	151200	3965403186	1950	1950	1950	1949	3281
220	20250204	151100	3959006236	1950	1951	1951	1950	10931
221	20250204	151000	3937680280	1950	1946	1951	1946	10001
222	20250204	150900	3918181360	1948	1944	1949	1944	5941
223	20250204	150800	3906622836	1944	1949	1949	1944	9192
224	20250204	150700	3888738162	1951	1951	1951	1949	719
225	20250204	150600	3887335818	1949	1950	1950	1947	6456
226	20250204	150500	3874756435	1950	1951	1952	1949	2689
227	20250204	150400	3869513288	1951	1953	1953	1950	4922
228	20250204	150300	3859909599	1954	1954	1954	1952	1306
229	20250204	150200	3857359248	1952	1952	1955	1950	7884
230	20250204	150100	3841979178	1952	1957	1957	1951	6671
231	20250204	150000	3828946613	1956	1960	1960	1956	5253
232	20250204	145900	3818665065	1960	1959	1960	1959	1109
233	20250204	145800	3816492496	1959	1959	1959	1958	1448
234	20250204	145700	3813655964	1959	1958	1959	1957	1843
235	20250204	145600	3810047296	1959	1959	1959	1956	2535
236	20250204	145500	3805084459	1958	1959	1959	1958	1838
237	20250204	145400	3801484643	1959	1960	1960	1959	1463
238	20250204	145300	3798617657	1960	1959	1960	1956	3440
239	20250204	145200	3791883059	1957	1960	1960	1957	2396
240	20250204	145100	3787188749	1960	1960	1960	1957	1820
241	20250204	145000	3783624878	1960	1960	1960	1957	936
242	20250204	144900	3781791124	1959	1957	1959	1957	8973
243	20250204	144800	3764220599	1957	1960	1960	1957	4207
244	20250204	144700	3755981859	1960	1959	1962	1959	10288
245	20250204	144600	3735821916	1959	1958	1959	1957	3094
246	20250204	144500	3729765174	1958	1957	1960	1957	968
247	20250204	144400	3727869477	1957	1960	1960	1957	5428
248	20250204	144300	3717236369	1960	1958	1960	1957	1128
249	20250204	144200	3715026081	1958	1960	1960	1958	901
250	20250204	144100	3713261587	1958	1960	1960	1957	3599
251	20250204	144000	3706213338	1960	1960	1960	1959	1393
252	20250204	143900	3703483791	1960	1957	1961	1957	1591
253	20250204	143800	3700368047	1957	1957	1957	1956	1214
254	20250204	143700	3697992820	1957	1954	1957	1953	2842
255	20250204	143600	3692439594	1958	1953	1958	1952	1535
256	20250204	143500	3689439356	1952	1951	1952	1951	1597
257	20250204	143400	3686323519	1952	1956	1956	1952	1761
258	20250204	143300	3682882419	1957	1959	1959	1956	1043
259	20250204	143200	3680841280	1959	1961	1961	1958	11018
260	20250204	143100	3659245965	1961	1962	1963	1961	2414
261	20250204	143000	3654510569	1961	1960	1963	1960	1772
262	20250204	142900	3651036297	1959	1959	1960	1958	6308
263	20250204	142800	3638678717	1959	1952	1959	1951	2079
264	20250204	142700	3634618368	1959	1959	1959	1951	696
265	20250204	142600	3633257495	1952	1951	1960	1951	2313
266	20250204	142500	3628741707	1959	1959	1960	1950	3321
267	20250204	142400	3622240157	1946	1958	1959	1946	6188
268	20250204	142300	3610142577	1958	1947	1958	1947	4628
269	20250204	142200	3601092308	1953	1948	1953	1945	5778
270	20250204	142100	3589846236	1946	1952	1955	1946	1043
271	20250204	142000	3587809460	1946	1946	1955	1946	2126
272	20250204	141900	3583663281	1946	1946	1946	1945	1180
273	20250204	141800	3581367232	1946	1947	1947	1946	1991
274	20250204	141700	3577492058	1947	1953	1953	1946	1500
275	20250204	141600	3574571496	1953	1954	1954	1946	12103
276	20250204	141500	3551003948	1955	1953	1955	1953	3277
277	20250204	141400	3544598741	1953	1949	1953	1946	6186
278	20250204	141300	3532544430	1946	1950	1950	1942	10555
279	20250204	141200	3512022891	1951	1942	1953	1942	4415
280	20250204	141100	3503427425	1946	1967	1967	1941	30058
281	20250204	141000	3444699910	1966	1980	1988	1960	60865
282	20250204	140900	3324326920	1980	1948	1982	1945	62399
283	20250204	140800	3201618322	1948	1943	1948	1943	2796
284	20250204	140700	3196179941	1941	1946	1946	1940	2908
285	20250204	140600	3190525854	1946	1942	1946	1940	3514
286	20250204	140500	3183708224	1945	1949	1949	1941	2436
287	20250204	140400	3178977023	1947	1944	1947	1939	11499
288	20250204	140300	3156661729	1942	1947	1951	1942	9265
289	20250204	140200	3138645430	1949	1948	1949	1947	1097
290	20250204	140100	3136508461	1948	1959	1959	1948	11170
291	20250204	140000	3114729530	1960	1944	1960	1944	16943
292	20250204	135900	3081587613	1944	1943	1944	1940	5238
293	20250204	135800	3071407215	1938	1941	1941	1938	10997
294	20250204	135700	3050077432	1940	1944	1944	1940	300
295	20250204	135600	3049494632	1938	1944	1945	1938	3974
296	20250204	135500	3041772021	1938	1942	1945	1937	5950
297	20250204	135400	3030221099	1942	1937	1942	1936	3562
298	20250204	135300	3023322125	1937	1942	1942	1936	30620
299	20250204	135200	2963980150	1942	1942	1943	1942	375
300	20250204	135100	2963251675	1941	1941	1943	1940	7211
301	20250204	135000	2949256632	1940	1942	1942	1940	2069
302	20250204	134900	2945241227	1942	1943	1944	1942	890
303	20250204	134800	2943512457	1944	1943	1945	1943	4892
304	20250204	134700	2934006345	1944	1944	1945	1943	939
305	20250204	134600	2932180980	1944	1947	1947	1941	16696
306	20250204	134500	2899714408	1949	1949	1949	1947	3997
307	20250204	134400	2891932217	1950	1950	1950	1946	351
308	20250204	134300	2891248941	1950	1947	1950	1947	1748
309	20250204	134200	2887845555	1947	1948	1949	1946	3931
310	20250204	134100	2880186004	1946	1947	1949	1945	6890
311	20250204	134000	2866781728	1947	1949	1950	1946	8843
312	20250204	133900	2849569038	1949	1949	1950	1946	5413
313	20250204	133800	2839021316	1946	1945	1952	1945	4750
314	20250204	133700	2829776077	1944	1952	1952	1944	13251
315	20250204	133600	2803965717	1953	1958	1958	1953	6860
316	20250204	133500	2790550360	1958	1960	1960	1958	3658
317	20250204	133400	2783382133	1960	1963	1963	1959	11329
318	20250204	133300	2761164661	1963	1967	1967	1963	5882
319	20250204	133200	2749600554	1967	1967	1967	1967	1
320	20250204	133100	2749598587	1970	1970	1970	1970	30
321	20250204	133000	2749539487	1970	1970	1970	1970	126
322	20250204	132900	2749291267	1961	1969	1969	1961	20935
323	20250204	132800	2708149126	1970	1970	1970	1970	230
324	20250204	132700	2707696026	1969	1969	1970	1969	1035
325	20250204	132600	2705657596	1969	1970	1970	1969	9581
326	20250204	132500	2686784460	1970	1971	1971	1970	7000
327	20250204	132400	2672993076	1971	1972	1972	1970	10270
328	20250204	132300	2652757990	1972	1972	1972	1971	2502
329	20250204	132200	2647824395	1972	1974	1974	1972	2506
330	20250204	132100	2642880497	1974	1974	1974	1974	1111
331	20250204	132000	2640687383	1975	1975	1975	1975	474
332	20250204	131900	2639751233	1970	1978	1978	1970	22707
333	20250204	131800	2594972953	1976	1979	1979	1976	4339
334	20250204	131700	2586393904	1981	1981	1981	1981	23
335	20250204	131600	2586348341	1981	1981	1981	1981	5
336	20250204	131500	2586338436	1981	1980	1981	1979	3603
337	20250204	131400	2579207578	1981	1980	1981	1980	615
338	20250204	131300	2577989354	1982	1980	1982	1979	5371
339	20250204	131200	2567355901	1981	1981	1981	1981	798
340	20250204	131100	2565775063	1982	1982	1982	1982	203
341	20250204	131000	2565372717	1983	1983	1983	1983	51
342	20250204	130900	2565271584	1984	1984	1984	1984	5
343	20250204	130800	2565261664	1983	1984	1984	1980	5464
344	20250204	130700	2554432633	1984	1984	1984	1984	0
345	20250204	130600	2554432633	1984	1983	1984	1983	15231
346	20250204	130500	2524229558	1983	1983	1983	1983	10
347	20250204	130400	2524209728	1984	1983	1984	1983	2581
348	20250204	130300	2519089605	1983	1983	1983	1983	0
349	20250204	130200	2519089605	1983	1983	1983	1983	2996
350	20250204	130100	2513148537	1984	1983	1984	1983	1192
351	20250204	130000	2510784800	1983	1980	1983	1980	2044
352	20250204	125900	2506737211	1981	1982	1982	1981	1318
353	20250204	125800	2504126252	1982	1982	1982	1982	0
354	20250204	125700	2504126252	1982	1982	1982	1982	196
355	20250204	125600	2503737780	1982	1982	1982	1982	82
356	20250204	125500	2503575256	1982	1981	1982	1981	285
357	20250204	125400	2503010669	1981	1980	1981	1980	516
358	20250204	125300	2501988987	1981	1980	1981	1980	502
359	20250204	125200	2500995025	1981	1982	1982	1981	2773
360	20250204	125100	2495501282	1982	1984	1984	1982	11
361	20250204	125000	2495479460	1982	1982	1982	1982	347
362	20250204	124900	2494791706	1982	1983	1983	1982	109
363	20250204	124800	2494575663	1983	1986	1986	1983	1262
364	20250204	124700	2492072836	1984	1986	1986	1984	155
365	20250204	124600	2491765306	1986	1985	1986	1985	9859
366	20250204	124500	2472192191	1985	1984	1985	1984	2318
367	20250204	124400	2467593277	1984	1984	1984	1984	470
368	20250204	124300	2466660797	1984	1984	1985	1984	906
369	20250204	124200	2464862839	1984	1984	1984	1984	81
370	20250204	124100	2464702135	1985	1984	1985	1984	436
371	20250204	124000	2463837051	1984	1985	1985	1984	782
372	20250204	123900	2462285523	1985	1985	1985	1985	3
373	20250204	123800	2462279568	1985	1985	1986	1985	80
374	20250204	123700	2462120767	1985	1985	1985	1984	2984
375	20250204	123600	2456197607	1985	1985	1985	1985	494
376	20250204	123500	2455217017	1985	1983	1985	1983	2356
377	20250204	123400	2450541885	1983	1983	1983	1983	0
378	20250204	123300	2450541885	1983	1982	1983	1981	2091
379	20250204	123200	2446396664	1982	1982	1982	1982	106
380	20250204	123100	2446186572	1982	1982	1982	1980	368
381	20250204	123000	2445457504	1982	1980	1982	1980	1902
382	20250204	122900	2441691540	1982	1982	1982	1982	25
383	20250204	122800	2441641990	1982	1982	1982	1982	560
384	20250204	122700	2440532070	1982	1980	1982	1980	162
385	20250204	122600	2440211120	1980	1981	1982	1980	868
386	20250204	122500	2438491307	1981	1980	1981	1980	2978
387	20250204	122400	2432592889	1980	1980	1980	1980	864
388	20250204	122300	2430882169	1979	1979	1979	1979	44
389	20250204	122200	2430795093	1979	1980	1980	1979	81
390	20250204	122100	2430634764	1980	1981	1981	1980	418
391	20250204	122000	2429806812	1981	1981	1981	1981	6
392	20250204	121900	2429794926	1980	1980	1980	1980	522
393	20250204	121800	2428761366	1980	1980	1980	1980	20
394	20250204	121700	2428721766	1980	1981	1981	1980	746
395	20250204	121600	2427244050	1981	1980	1981	1980	2611
396	20250204	121500	2422073261	1980	1980	1980	1980	83
397	20250204	121400	2421908921	1980	1978	1980	1977	991
398	20250204	121300	2419948631	1980	1980	1980	1980	16
399	20250204	121200	2419916951	1980	1981	1981	1980	2510
400	20250204	121100	2414944651	1981	1978	1981	1978	1470
401	20250204	121000	2412036934	1981	1981	1981	1981	500
402	20250204	120900	2411046434	1981	1978	1981	1978	67
403	20250204	120800	2410913905	1978	1978	1978	1978	0
404	20250204	120700	2410913905	1978	1980	1982	1978	126
405	20250204	120600	2410664576	1979	1979	1979	1979	17
406	20250204	120500	2410630933	1979	1979	1979	1979	185
407	20250204	120400	2410264818	1979	1979	1979	1979	164
408	20250204	120300	2409940262	1980	1982	1982	1980	4232
409	20250204	120200	2401560832	1982	1981	1982	1981	1904
410	20250204	120100	2397788908	1980	1980	1980	1980	1787
411	20250204	120000	2394250648	1980	1981	1981	1980	1514
412	20250204	115900	2391252827	1981	1981	1981	1981	2
413	20250204	115800	2391248865	1980	1979	1980	1979	289
414	20250204	115700	2390676659	1979	1980	1980	1979	13
415	20250204	115600	2390650922	1980	1980	1980	1980	5
416	20250204	115500	2390641022	1981	1977	1981	1976	10692
417	20250204	115400	2369503524	1977	1977	1977	1977	621
418	20250204	115300	2368275807	1977	1977	1977	1977	2
419	20250204	115200	2368271853	1981	1979	1981	1979	13
420	20250204	115100	2368246124	1977	1981	1981	1977	1424
421	20250204	115000	2365428401	1981	1980	1981	1978	1003
422	20250204	114900	2363444126	1981	1980	1981	1980	41
423	20250204	114800	2363362916	1981	1980	1981	1980	39
424	20250204	114700	2363285695	1980	1980	1980	1980	262
425	20250204	114600	2362766935	1980	1980	1981	1980	201
426	20250204	114500	2362368954	1980	1980	1980	1980	30
427	20250204	114400	2362309554	1980	1980	1980	1980	920
428	20250204	114300	2360487954	1980	1977	1980	1977	90
429	20250204	114200	2360309904	1977	1977	1977	1977	50
430	20250204	114100	2360211054	1977	1981	1981	1977	628
431	20250204	114000	2358968259	1982	1982	1982	1982	1
432	20250204	113900	2358966277	1982	1982	1982	1982	35
433	20250204	113800	2358896907	1979	1979	1979	1979	0
434	20250204	113700	2358896907	1979	1980	1980	1979	1132
435	20250204	113600	2356656628	1982	1980	1982	1980	10
436	20250204	113500	2356636814	1980	1981	1981	1980	444
437	20250204	113400	2355757689	1981	1982	1982	1981	655
438	20250204	113300	2354459679	1982	1985	1985	1982	26
439	20250204	113200	2354408144	1982	1984	1984	1982	2296
440	20250204	113100	2349856470	1983	1983	1983	1983	911
441	20250204	113000	2348049957	1983	1983	1983	1982	534
442	20250204	112900	2346991053	1982	1982	1982	1982	753
443	20250204	112800	2345498607	1980	1982	1982	1980	627
444	20250204	112700	2344255925	1983	1980	1984	1979	4012
445	20250204	112600	2336306348	1979	1975	1980	1975	2180
446	20250204	112500	2331999765	1980	1975	1980	1975	646
447	20250204	112400	2330723615	1975	1980	1980	1975	332
448	20250204	112300	2330067850	1980	1978	1980	1978	1000
449	20250204	112200	2328088052	1975	1975	1975	1975	35
450	20250204	112100	2328018927	1975	1975	1975	1975	445
451	20250204	112000	2327140052	1975	1975	1975	1975	30
452	20250204	111900	2327080802	1979	1979	1979	1979	2989
453	20250204	111800	2321165571	1979	1975	1979	1975	1252
454	20250204	111700	2318690863	1975	1975	1975	1975	46
455	20250204	111600	2318600013	1979	1975	1979	1975	1337
456	20250204	111500	2315955743	1975	1974	1975	1974	3051
457	20250204	111400	2309933064	1974	1973	1974	1973	1131
458	20250204	111300	2307700970	1974	1974	1974	1972	1594
459	20250204	111200	2304554615	1974	1974	1974	1972	2051
460	20250204	111100	2300506001	1974	1971	1974	1971	4334
461	20250204	111000	2291959521	1972	1972	1972	1971	342
462	20250204	110900	2291285373	1972	1972	1972	1972	19
463	20250204	110800	2291247905	1972	1968	1972	1968	6838
464	20250204	110700	2277775997	1968	1971	1971	1968	12207
465	20250204	110600	2253739045	1971	1971	1971	1970	3836
466	20250204	110500	2246178635	1971	1972	1972	1971	426
467	20250204	110400	2245338607	1972	1974	1974	1972	4655
468	20250204	110300	2236157697	1973	1973	1974	1973	6330
469	20250204	110200	2223668103	1972	1972	1974	1972	831
470	20250204	110100	2222028079	1973	1972	1973	1971	1249
471	20250204	110000	2219565661	1972	1979	1979	1972	7825
472	20250204	105900	2204126546	1979	1979	1979	1979	0
473	20250204	105800	2204126546	1979	1980	1980	1979	315
474	20250204	105700	2203502856	1980	1980	1980	1980	230
475	20250204	105600	2203047456	1981	1981	1981	1976	202
476	20250204	105500	2202648294	1981	1981	1981	1981	0
477	20250204	105400	2202648294	1981	1982	1982	1981	21
478	20250204	105300	2202606673	1982	1975	1983	1975	1316
479	20250204	105200	2200006047	1974	1974	1974	1974	313
480	20250204	105100	2199388185	1973	1976	1976	1973	3210
481	20250204	105000	2193053059	1974	1974	1976	1974	7388
482	20250204	104900	2178469054	1976	1976	1976	1974	1153
483	20250204	104800	2176192896	1976	1976	1976	1974	4197
484	20250204	104700	2167903424	1974	1976	1976	1974	4543
485	20250204	104600	2158930487	1978	1978	1978	1976	889
486	20250204	104500	2157173815	1976	1978	1978	1976	2296
487	20250204	104400	2152636357	1978	1979	1980	1977	3416
488	20250204	104300	2145879985	1980	1983	1983	1980	380
489	20250204	104200	2145127573	1984	1978	1984	1978	2995
490	20250204	104100	2139191190	1977	1977	1977	1977	13
491	20250204	104000	2139165489	1976	1979	1979	1976	5420
492	20250204	103900	2128447510	1979	1981	1981	1979	10499
493	20250204	103800	2107658632	1984	1984	1984	1982	9974
494	20250204	103700	2087880703	1984	1984	1984	1984	1259
495	20250204	103600	2085382847	1983	1984	1984	1983	4767
496	20250204	103500	2075928084	1984	1985	1985	1984	177
497	20250204	103400	2075576759	1984	1982	1984	1982	2701
498	20250204	103300	2070222177	1982	1983	1984	1982	448
499	20250204	103200	2069333650	1982	1985	1985	1982	253
500	20250204	103100	2068831648	1985	1986	1986	1985	616
501	20250204	103000	2067608297	1985	1984	1985	1984	4460
502	20250204	102900	2058759580	1984	1982	1984	1981	5104
503	20250204	102800	2048642057	1984	1984	1984	1981	578
504	20250204	102700	2047496128	1981	1982	1984	1981	3431
505	20250204	102600	2040696698	1983	1984	1984	1983	2433
506	20250204	102500	2035871359	1984	1985	1985	1984	2361
507	20250204	102400	2031186986	1985	1985	1985	1984	341
508	20250204	102300	2030510161	1984	1982	1984	1981	3204
509	20250204	102200	2024160120	1982	1981	1982	1981	422
510	20250204	102100	2023323749	1981	1981	1982	1980	1041
511	20250204	102000	2021262519	1981	1981	1981	1981	600
512	20250204	101900	2020073919	1981	1981	1982	1980	222
513	20250204	101800	2019634177	1980	1982	1982	1980	11325
514	20250204	101700	1997206313	1981	1982	1984	1981	6262
515	20250204	101600	1984796080	1984	1984	1984	1981	14166
516	20250204	101500	1956709550	1985	1984	1985	1984	795
517	20250204	101400	1955132237	1985	1985	1986	1984	385
518	20250204	101300	1954368090	1985	1985	1985	1984	882
519	20250204	101200	1952617831	1985	1984	1985	1984	2551
520	20250204	101100	1947556611	1983	1983	1983	1983	501
521	20250204	101000	1946563128	1983	1982	1983	1981	5006
522	20250204	100900	1936645049	1982	1984	1984	1982	16642
523	20250204	100800	1903652064	1985	1986	1986	1984	6821
524	20250204	100700	1890113796	1986	1986	1986	1985	1703
525	20250204	100600	1886732168	1987	1988	1988	1987	1713
526	20250204	100500	1883327054	1988	1989	1989	1988	976
527	20250204	100400	1881386761	1988	1988	1989	1988	1781
528	20250204	100300	1877845622	1988	1985	1988	1984	24121
529	20250204	100200	1829952471	1986	1987	1987	1985	11874
530	20250204	100100	1806377618	1987	1989	1992	1987	10074
531	20250204	100000	1786353528	1992	1994	1994	1989	11970
532	20250204	095900	1762517828	1994	1994	1997	1994	3511
533	20250204	095800	1755512943	1996	1995	1998	1995	10417
534	20250204	095700	1734727679	1998	1998	1999	1993	1976
535	20250204	095600	1730783480	1999	1996	2000	1992	11061
536	20250204	095500	1708730562	1999	1996	1999	1993	8781
537	20250204	095400	1691199593	2000	1997	2005	1993	39823
538	20250204	095300	1611626374	1996	1994	1997	1993	10307
539	20250204	095200	1591066054	1994	1994	1994	1992	1442
540	20250204	095100	1588192144	1994	1995	1995	1990	7331
541	20250204	095000	1573577563	1996	1987	1996	1987	40261
542	20250204	094900	1493405044	1988	1986	1988	1985	8095
543	20250204	094800	1477320906	1986	1987	1987	1986	607
544	20250204	094700	1476115190	1987	1985	1987	1984	1996
545	20250204	094600	1472152906	1985	1983	1985	1983	385
546	20250204	094500	1471389017	1984	1985	1986	1983	3373
547	20250204	094400	1464694482	1985	1985	1986	1985	336
548	20250204	094300	1464027487	1985	1982	1986	1982	1654
549	20250204	094200	1460745860	1981	1981	1982	1981	1321
550	20250204	094100	1458128909	1981	1982	1982	1981	3908
551	20250204	094000	1450386861	1981	1986	1987	1981	6236
552	20250204	093900	1438015520	1987	1988	1988	1986	2567
553	20250204	093800	1432915357	1987	1985	1989	1985	20496
554	20250204	093700	1392183405	1985	1983	1985	1982	9865
555	20250204	093600	1372622003	1983	1983	1983	1982	394
556	20250204	093500	1371840751	1982	1983	1983	1982	4065
557	20250204	093400	1363782113	1983	1984	1984	1982	5552
558	20250204	093300	1352774444	1984	1983	1984	1982	1546
559	20250204	093200	1349708197	1983	1984	1985	1982	6829
560	20250204	093100	1336165904	1982	1983	1984	1982	11045
561	20250204	093000	1314265136	1982	1982	1983	1982	2400
562	20250204	092900	1309508318	1982	1982	1983	1981	4506
563	20250204	092800	1300579695	1981	1982	1982	1981	737
564	20250204	092700	1299119576	1982	1982	1982	1981	2668
565	20250204	092600	1293832366	1982	1979	1982	1978	9564
566	20250204	092500	1274905028	1979	1980	1981	1979	415
567	20250204	092400	1274083507	1980	1980	1982	1980	3074
568	20250204	092300	1267995979	1980	1983	1983	1977	3039
569	20250204	092200	1261980438	1979	1975	1979	1975	1137
570	20250204	092100	1259730585	1978	1987	1987	1975	30144
571	20250204	092000	1199976397	1987	1984	1988	1982	25577
572	20250204	091900	1149196929	1986	1976	1986	1976	46359
573	20250204	091800	1057326657	1975	1973	1976	1971	7716
574	20250204	091700	1042102830	1974	1972	1974	1970	10803
575	20250204	091600	1020799236	1972	1967	1972	1967	3090
576	20250204	091500	1014715574	1967	1972	1972	1966	4313
577	20250204	091400	1006229582	1972	1973	1975	1969	20427
578	20250204	091300	965980230	1975	1977	1977	1974	9932
579	20250204	091200	946358889	1977	1976	1977	1975	5743
580	20250204	091100	935008968	1976	1974	1976	1971	5474
581	20250204	091000	924213383	1976	1972	1977	1969	32801
582	20250204	090900	859498295	1972	1977	1977	1972	25888
583	20250204	090800	808387697	1976	1976	1977	1975	11738
584	20250204	090700	785190797	1977	1976	1979	1976	28307
585	20250204	090600	729226332	1976	1979	1979	1976	17381
586	20250204	090500	694838543	1975	1984	1984	1971	46964
587	20250204	090400	602030071	1981	1975	1984	1975	33686
588	20250204	090300	535360679	1975	1970	1977	1970	37097
589	20250204	090200	462100265	1970	1966	1982	1963	50784
590	20250204	090100	362050285	1966	1950	1966	1950	67854
591	20250204	090000	229001780	1957	1927	1964	1927	110265