KissMeData/080530/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195500	3427379718	2005	2005	2005	2005	66937
3	20240111	195400	3427379718	2005	2005	2005	2005	0
4	20240111	195300	3427379718	2005	2005	2005	2005	0
5	20240111	195200	3427379718	2005	2005	2005	2005	0
6	20240111	195100	3427379718	2005	2005	2005	2005	0
7	20240111	195000	3427379718	2005	2005	2005	2005	0
8	20240111	194900	3427379718	2005	2005	2005	2005	0
9	20240111	194800	3427379718	2005	2005	2005	2005	0
10	20240111	194700	3427379718	2005	2005	2005	2005	0
11	20240111	194600	3427379718	2005	2005	2005	2005	0
12	20240111	194500	3427379718	2005	2005	2005	2005	0
13	20240111	194400	3427379718	2005	2005	2005	2005	0
14	20240111	194300	3427379718	2005	2005	2005	2005	0
15	20240111	194200	3427379718	2005	2005	2005	2005	0
16	20240111	194100	3427379718	2005	2005	2005	2005	0
17	20240111	194000	3427379718	2005	2005	2005	2005	0
18	20240111	193900	3427379718	2005	2005	2005	2005	0
19	20240111	193800	3427379718	2005	2005	2005	2005	0
20	20240111	193700	3427379718	2005	2005	2005	2005	0
21	20240111	193600	3427379718	2005	2005	2005	2005	0
22	20240111	193500	3427379718	2005	2005	2005	2005	0
23	20240111	193400	3427379718	2005	2005	2005	2005	0
24	20240111	193300	3427379718	2005	2005	2005	2005	0
25	20240111	193200	3427379718	2005	2005	2005	2005	0
26	20240111	193100	3427379718	2005	2005	2005	2005	0
27	20240111	193000	3427379718	2005	2005	2005	2005	0
28	20240111	192900	3427379718	2005	2005	2005	2005	0
29	20240111	192800	3427379718	2005	2005	2005	2005	0
30	20240111	192700	3427379718	2005	2005	2005	2005	0
31	20240111	192600	3427379718	2005	2005	2005	2005	0
32	20240111	192500	3427379718	2005	2005	2005	2005	66937
33	20240111	192400	3427379718	2005	2005	2005	2005	0
34	20240111	192300	3427379718	2005	2005	2005	2005	0
35	20240111	192200	3427379718	2005	2005	2005	2005	0
36	20240111	192100	3427379718	2005	2005	2005	2005	0
37	20240111	192000	3427379718	2005	2005	2005	2005	0
38	20240111	191900	3427379718	2005	2005	2005	2005	0
39	20240111	191800	3427379718	2005	2005	2005	2005	0
40	20240111	191700	3427379718	2005	2005	2005	2005	0
41	20240111	191600	3427379718	2005	2005	2005	2005	0
42	20240111	191500	3427379718	2005	2005	2005	2005	0
43	20240111	191400	3427379718	2005	2005	2005	2005	0
44	20240111	191300	3427379718	2005	2005	2005	2005	0
45	20240111	191200	3427379718	2005	2005	2005	2005	0
46	20240111	191100	3427379718	2005	2005	2005	2005	0
47	20240111	191000	3427379718	2005	2005	2005	2005	0
48	20240111	190900	3427379718	2005	2005	2005	2005	0
49	20240111	190800	3427379718	2005	2005	2005	2005	0
50	20240111	190700	3427379718	2005	2005	2005	2005	0
51	20240111	190600	3427379718	2005	2005	2005	2005	0
52	20240111	190500	3427379718	2005	2005	2005	2005	0
53	20240111	190400	3427379718	2005	2005	2005	2005	0
54	20240111	190300	3427379718	2005	2005	2005	2005	0
55	20240111	190200	3427379718	2005	2005	2005	2005	0
56	20240111	190100	3427379718	2005	2005	2005	2005	0
57	20240111	190000	3427379718	2005	2005	2005	2005	0
58	20240111	185900	3427379718	2005	2005	2005	2005	0
59	20240111	185800	3427379718	2005	2005	2005	2005	0
60	20240111	185700	3427379718	2005	2005	2005	2005	0
61	20240111	185600	3427379718	2005	2005	2005	2005	0
62	20240111	185500	3427379718	2005	2005	2005	2005	66937
63	20240111	185400	3427379718	2005	2005	2005	2005	0
64	20240111	185300	3427379718	2005	2005	2005	2005	0
65	20240111	185200	3427379718	2005	2005	2005	2005	0
66	20240111	185100	3427379718	2005	2005	2005	2005	0
67	20240111	185000	3427379718	2005	2005	2005	2005	0
68	20240111	184900	3427379718	2005	2005	2005	2005	0
69	20240111	184800	3427379718	2005	2005	2005	2005	0
70	20240111	184700	3427379718	2005	2005	2005	2005	0
71	20240111	184600	3427379718	2005	2005	2005	2005	0
72	20240111	184500	3427379718	2005	2005	2005	2005	0
73	20240111	184400	3427379718	2005	2005	2005	2005	0
74	20240111	184300	3427379718	2005	2005	2005	2005	0
75	20240111	184200	3427379718	2005	2005	2005	2005	0
76	20240111	184100	3427379718	2005	2005	2005	2005	0
77	20240111	184000	3427379718	2005	2005	2005	2005	0
78	20240111	183900	3427379718	2005	2005	2005	2005	0
79	20240111	183800	3427379718	2005	2005	2005	2005	0
80	20240111	183700	3427379718	2005	2005	2005	2005	0
81	20240111	183600	3427379718	2005	2005	2005	2005	0
82	20240111	183500	3427379718	2005	2005	2005	2005	0
83	20240111	183400	3427379718	2005	2005	2005	2005	0
84	20240111	183300	3427379718	2005	2005	2005	2005	0
85	20240111	183200	3427379718	2005	2005	2005	2005	0
86	20240111	183100	3427379718	2005	2005	2005	2005	0
87	20240111	183000	3427379718	2005	2005	2005	2005	0
88	20240111	182900	3427379718	2005	2005	2005	2005	0
89	20240111	182800	3427379718	2005	2005	2005	2005	0
90	20240111	182700	3427379718	2005	2005	2005	2005	0
91	20240111	182600	3427379718	2005	2005	2005	2005	0
92	20240111	182500	3427379718	2005	2005	2005	2005	66937
93	20240111	182400	3427379718	2005	2005	2005	2005	0
94	20240111	182300	3427379718	2005	2005	2005	2005	0
95	20240111	182200	3427379718	2005	2005	2005	2005	0
96	20240111	182100	3427379718	2005	2005	2005	2005	0
97	20240111	182000	3427379718	2005	2005	2005	2005	0
98	20240111	181900	3427379718	2005	2005	2005	2005	0
99	20240111	181800	3427379718	2005	2005	2005	2005	0
100	20240111	181700	3427379718	2005	2005	2005	2005	0
101	20240111	181600	3427379718	2005	2005	2005	2005	0
102	20240111	181500	3427379718	2005	2005	2005	2005	0
103	20240111	181400	3427379718	2005	2005	2005	2005	0
104	20240111	181300	3427379718	2005	2005	2005	2005	0
105	20240111	181200	3427379718	2005	2005	2005	2005	0
106	20240111	181100	3427379718	2005	2005	2005	2005	0
107	20240111	181000	3427379718	2005	2005	2005	2005	0
108	20240111	180900	3427379718	2005	2005	2005	2005	0
109	20240111	180800	3427379718	2005	2005	2005	2005	0
110	20240111	180700	3427379718	2005	2005	2005	2005	0
111	20240111	180600	3427379718	2005	2005	2005	2005	0
112	20240111	180500	3427379718	2005	2005	2005	2005	0
113	20240111	180400	3427379718	2005	2005	2005	2005	0
114	20240111	180300	3427379718	2005	2005	2005	2005	0
115	20240111	180200	3427379718	2005	2005	2005	2005	0
116	20240111	180100	3427379718	2005	2005	2005	2005	0
117	20240111	180000	3427379718	2005	2005	2005	2005	0
118	20240111	175900	3427379718	2005	2005	2005	2005	0
119	20240111	175800	3427379718	2005	2005	2005	2005	0
120	20240111	175700	3427379718	2005	2005	2005	2005	0
121	20240111	175600	3427379718	2005	2005	2005	2005	0
122	20240111	175500	3427379718	2005	2005	2005	2005	66937
123	20240111	175400	3427379718	2005	2005	2005	2005	0
124	20240111	175300	3427379718	2005	2005	2005	2005	0
125	20240111	175200	3427379718	2005	2005	2005	2005	0
126	20240111	175100	3427379718	2005	2005	2005	2005	0
127	20240111	175000	3427379718	2005	2005	2005	2005	0
128	20240111	174900	3427379718	2005	2005	2005	2005	0
129	20240111	174800	3427379718	2005	2005	2005	2005	0
130	20240111	174700	3427379718	2005	2005	2005	2005	0
131	20240111	174600	3427379718	2005	2005	2005	2005	0
132	20240111	174500	3427379718	2005	2005	2005	2005	0
133	20240111	174400	3427379718	2005	2005	2005	2005	0
134	20240111	174300	3427379718	2005	2005	2005	2005	0
135	20240111	174200	3427379718	2005	2005	2005	2005	0
136	20240111	174100	3427379718	2005	2005	2005	2005	0
137	20240111	174000	3427379718	2005	2005	2005	2005	0
138	20240111	173900	3427379718	2005	2005	2005	2005	0
139	20240111	173800	3427379718	2005	2005	2005	2005	0
140	20240111	173700	3427379718	2005	2005	2005	2005	0
141	20240111	173600	3427379718	2005	2005	2005	2005	0
142	20240111	173500	3427379718	2005	2005	2005	2005	0
143	20240111	173400	3427379718	2005	2005	2005	2005	0
144	20240111	173300	3427379718	2005	2005	2005	2005	0
145	20240111	173200	3427379718	2005	2005	2005	2005	0
146	20240111	173100	3427379718	2005	2005	2005	2005	0
147	20240111	173000	3427379718	2005	2005	2005	2005	0
148	20240111	172900	3427379718	2005	2005	2005	2005	0
149	20240111	172800	3427379718	2005	2005	2005	2005	0
150	20240111	172700	3427379718	2005	2005	2005	2005	0
151	20240111	172600	3427379718	2005	2005	2005	2005	0
152	20240111	172500	3427379718	2005	2005	2005	2005	66937
153	20240111	172400	3427379718	2005	2005	2005	2005	0
154	20240111	172300	3427379718	2005	2005	2005	2005	0
155	20240111	172200	3427379718	2005	2005	2005	2005	0
156	20240111	172100	3427379718	2005	2005	2005	2005	0
157	20240111	172000	3427379718	2005	2005	2005	2005	0
158	20240111	171900	3427379718	2005	2005	2005	2005	0
159	20240111	171800	3427379718	2005	2005	2005	2005	0
160	20240111	171700	3427379718	2005	2005	2005	2005	0
161	20240111	171600	3427379718	2005	2005	2005	2005	0
162	20240111	171500	3427379718	2005	2005	2005	2005	0
163	20240111	171400	3427379718	2005	2005	2005	2005	0
164	20240111	171300	3427379718	2005	2005	2005	2005	0
165	20240111	171200	3427379718	2005	2005	2005	2005	0
166	20240111	171100	3427379718	2005	2005	2005	2005	0
167	20240111	171000	3427379718	2005	2005	2005	2005	0
168	20240111	170900	3427379718	2005	2005	2005	2005	0
169	20240111	170800	3427379718	2005	2005	2005	2005	0
170	20240111	170700	3427379718	2005	2005	2005	2005	0
171	20240111	170600	3427379718	2005	2005	2005	2005	0
172	20240111	170500	3427379718	2005	2005	2005	2005	0
173	20240111	170400	3427379718	2005	2005	2005	2005	0
174	20240111	170300	3427379718	2005	2005	2005	2005	0
175	20240111	170200	3427379718	2005	2005	2005	2005	0
176	20240111	170100	3427379718	2005	2005	2005	2005	0
177	20240111	170000	3427379718	2005	2005	2005	2005	0
178	20240111	165900	3427379718	2005	2005	2005	2005	0
179	20240111	165800	3427379718	2005	2005	2005	2005	0
180	20240111	165700	3427379718	2005	2005	2005	2005	0
181	20240111	165600	3427379718	2005	2005	2005	2005	0
182	20240111	165500	3427379718	2005	2005	2005	2005	66937
183	20240111	165400	3427379718	2005	2005	2005	2005	0
184	20240111	165300	3427379718	2005	2005	2005	2005	0
185	20240111	165200	3427379718	2005	2005	2005	2005	0
186	20240111	165100	3427379718	2005	2005	2005	2005	0
187	20240111	165000	3427379718	2005	2005	2005	2005	0
188	20240111	164900	3427379718	2005	2005	2005	2005	0
189	20240111	164800	3427379718	2005	2005	2005	2005	0
190	20240111	164700	3427379718	2005	2005	2005	2005	0
191	20240111	164600	3427379718	2005	2005	2005	2005	0
192	20240111	164500	3427379718	2005	2005	2005	2005	0
193	20240111	164400	3427379718	2005	2005	2005	2005	0
194	20240111	164300	3427379718	2005	2005	2005	2005	0
195	20240111	164200	3427379718	2005	2005	2005	2005	0
196	20240111	164100	3427379718	2005	2005	2005	2005	0
197	20240111	164000	3427379718	2005	2005	2005	2005	0
198	20240111	163900	3427379718	2005	2005	2005	2005	0
199	20240111	163800	3427379718	2005	2005	2005	2005	0
200	20240111	163700	3427379718	2005	2005	2005	2005	0
201	20240111	163600	3427379718	2005	2005	2005	2005	0
202	20240111	163500	3427379718	2005	2005	2005	2005	0
203	20240111	163400	3427379718	2005	2005	2005	2005	0
204	20240111	163300	3427379718	2005	2005	2005	2005	0
205	20240111	163200	3427379718	2005	2005	2005	2005	0
206	20240111	163100	3427379718	2005	2005	2005	2005	0
207	20240111	163000	3427379718	2005	2005	2005	2005	0
208	20240111	162900	3427379718	2005	2005	2005	2005	0
209	20240111	162800	3427379718	2005	2005	2005	2005	0
210	20240111	162700	3427379718	2005	2005	2005	2005	0
211	20240111	162600	3427379718	2005	2005	2005	2005	0
212	20240111	162500	3427379718	2005	2005	2005	2005	66937
213	20240111	162400	3427379718	2005	2005	2005	2005	0
214	20240111	162300	3427379718	2005	2005	2005	2005	0
215	20240111	162200	3427379718	2005	2005	2005	2005	0
216	20240111	162100	3427379718	2005	2005	2005	2005	0
217	20240111	162000	3427379718	2005	2005	2005	2005	0
218	20240111	161900	3427379718	2005	2005	2005	2005	0
219	20240111	161800	3427379718	2005	2005	2005	2005	0
220	20240111	161700	3427379718	2005	2005	2005	2005	0
221	20240111	161600	3427379718	2005	2005	2005	2005	0
222	20240111	161500	3427379718	2005	2005	2005	2005	0
223	20240111	161400	3427379718	2005	2005	2005	2005	0
224	20240111	161300	3427379718	2005	2005	2005	2005	0
225	20240111	161200	3427379718	2005	2005	2005	2005	0
226	20240111	161100	3427379718	2005	2005	2005	2005	0
227	20240111	161000	3427379718	2005	2005	2005	2005	0
228	20240111	160900	3427379718	2005	2005	2005	2005	0
229	20240111	160800	3427379718	2005	2005	2005	2005	0
230	20240111	160700	3427379718	2005	2005	2005	2005	0
231	20240111	160600	3427379718	2005	2005	2005	2005	0
232	20240111	160500	3427379718	2005	2005	2005	2005	0
233	20240111	160400	3427379718	2005	2005	2005	2005	0
234	20240111	160300	3427379718	2005	2005	2005	2005	0
235	20240111	160200	3427379718	2005	2005	2005	2005	0
236	20240111	160100	3427379718	2005	2005	2005	2005	0
237	20240111	160000	3427379718	2005	2005	2005	2005	0
238	20240111	155900	3427379718	2005	2005	2005	2005	0
239	20240111	155800	3427379718	2005	2005	2005	2005	0
240	20240111	155700	3427379718	2005	2005	2005	2005	0
241	20240111	155600	3427379718	2005	2005	2005	2005	0
242	20240111	155500	3427379718	2005	2005	2005	2005	66937
243	20240111	155400	3427379718	2005	2005	2005	2005	0
244	20240111	155300	3427379718	2005	2005	2005	2005	0
245	20240111	155200	3427379718	2005	2005	2005	2005	0
246	20240111	155100	3427379718	2005	2005	2005	2005	0
247	20240111	155000	3427379718	2005	2005	2005	2005	0
248	20240111	154900	3427379718	2005	2005	2005	2005	0
249	20240111	154800	3427379718	2005	2005	2005	2005	0
250	20240111	154700	3427379718	2005	2005	2005	2005	0
251	20240111	154600	3427379718	2005	2005	2005	2005	0
252	20240111	154500	3427379718	2005	2005	2005	2005	0
253	20240111	154400	3427379718	2005	2005	2005	2005	0
254	20240111	154300	3427379718	2005	2005	2005	2005	0
255	20240111	154200	3427379718	2005	2005	2005	2005	0
256	20240111	154100	3427379718	2005	2005	2005	2005	0
257	20240111	154000	3427379718	2005	2005	2005	2005	0
258	20240111	153900	3427379718	2005	2005	2005	2005	0
259	20240111	153800	3427379718	2005	2005	2005	2005	0
260	20240111	153700	3427379718	2005	2005	2005	2005	0
261	20240111	153600	3427379718	2005	2005	2005	2005	0
262	20240111	153500	3427379718	2005	2005	2005	2005	0
263	20240111	153400	3427379718	2005	2005	2005	2005	0
264	20240111	153300	3427379718	2005	2005	2005	2005	0
265	20240111	153200	3427379718	2005	2005	2005	2005	0
266	20240111	153100	3427379718	2005	2005	2005	2005	0
267	20240111	153000	3427379718	2005	2005	2005	2005	66937
268	20240111	152900	3293171033	2005	2005	2005	2005	0
269	20240111	152800	3293171033	2005	2005	2005	2005	0
270	20240111	152700	3293171033	2005	2005	2005	2005	0
271	20240111	152600	3293171033	2005	2005	2005	2005	0
272	20240111	152500	3293171033	2005	2005	2005	2005	0
273	20240111	152400	3293171033	2005	2005	2005	2005	0
274	20240111	152300	3293171033	2005	2005	2005	2005	0
275	20240111	152200	3293171033	2005	2005	2005	2005	0
276	20240111	152100	3293171033	2005	2005	2005	2005	0
277	20240111	152000	3293171033	2005	2005	2005	2005	0
278	20240111	151900	3293171033	2005	2000	2005	1998	8507
279	20240111	151800	3276152577	2000	1995	2000	1994	6188
280	20240111	151700	3263803581	1995	1994	1995	1994	2298
281	20240111	151600	3259219324	1994	1997	1997	1994	573
282	20240111	151500	3258075820	1997	1996	1997	1992	8773
283	20240111	151400	3240578981	1995	1996	1996	1995	820
284	20240111	151300	3238943077	1995	1996	1996	1995	855
285	20240111	151200	3237236879	1995	1995	1996	1994	1126
286	20240111	151100	3234990631	1994	1994	1995	1993	1024
287	20240111	151000	3232948964	1993	1993	1994	1993	3082
288	20240111	150900	3226806535	1993	1993	1993	1993	8
289	20240111	150800	3226790591	1993	1997	1998	1993	90
290	20240111	150700	3226610891	1997	1997	1997	1997	1944
291	20240111	150600	3222728723	1997	1997	1997	1990	2442
292	20240111	150500	3217864451	1997	1993	1997	1993	286
293	20240111	150400	3217293413	1992	1998	1998	1990	6185
294	20240111	150300	3204962067	1998	1996	1998	1995	929
295	20240111	150200	3203107077	1995	1996	1996	1995	887
296	20240111	150100	3201336670	1993	1997	1997	1993	11603
297	20240111	150000	3178186997	1997	1998	1998	1997	1515
298	20240111	145900	3175160761	1998	1999	2005	1997	9362
299	20240111	145800	3156454692	2000	2000	2000	1999	305
300	20240111	145700	3155844701	2000	2000	2000	1999	2358
301	20240111	145600	3151130702	2000	2000	2000	2000	104
302	20240111	145500	3150922702	1999	2000	2005	1999	488
303	20240111	145400	3149946209	2005	2000	2005	1999	301
304	20240111	145300	3149344454	1999	2000	2000	1999	229
305	20240111	145200	3148886510	2000	2000	2000	2000	1544
306	20240111	145100	3145798510	2000	2000	2000	2000	1667
307	20240111	145000	3142464510	2000	2000	2000	1999	797
308	20240111	144900	3140870759	2000	2000	2000	2000	25
309	20240111	144800	3140820759	2000	1999	2000	1999	692
310	20240111	144700	3139437441	2005	2005	2005	2005	2
311	20240111	144600	3139433431	2000	2000	2005	2000	124
312	20240111	144500	3139185351	2000	2005	2005	2000	5139
313	20240111	144400	3128904861	2000	2000	2000	2000	2487
314	20240111	144300	3123930861	2010	2005	2010	2005	3816
315	20240111	144200	3116264766	2005	2005	2005	2005	498
316	20240111	144100	3115266276	2010	2005	2010	2005	683
317	20240111	144000	3113896856	2005	2000	2005	2000	591
318	20240111	143900	3112713256	2000	2000	2000	2000	1375
319	20240111	143800	3109963256	2000	2000	2000	2000	252
320	20240111	143700	3109459256	2000	2005	2005	2000	1491
321	20240111	143600	3106473901	2005	2005	2005	2005	363
322	20240111	143500	3105746086	2000	2000	2005	2000	1516
323	20240111	143400	3102713761	2005	2005	2010	2000	4880
324	20240111	143300	3092911746	2005	2000	2005	2000	169
325	20240111	143200	3092572926	2005	2000	2005	2000	1297
326	20240111	143100	3089978441	2000	2000	2000	2000	0
327	20240111	143000	3089978441	2000	2010	2010	2000	1452
328	20240111	142900	3087070226	2010	2010	2010	2010	20
329	20240111	142800	3087030026	2010	2010	2010	2010	0
330	20240111	142700	3087030026	2010	2000	2010	2000	2005
331	20240111	142600	3083019926	2000	2000	2000	2000	7
332	20240111	142500	3083005926	1999	2000	2000	1999	735
333	20240111	142400	3081535929	2000	2005	2005	2000	5325
334	20240111	142300	3070875429	2005	2005	2005	2005	1202
335	20240111	142200	3068465419	2005	2010	2010	2005	600
336	20240111	142100	3067259919	2010	2000	2010	2000	6187
337	20240111	142000	3054876799	2000	2000	2000	2000	0
338	20240111	141900	3054876799	2000	2000	2000	2000	0
339	20240111	141800	3054876799	2000	2015	2015	2000	3340
340	20240111	141700	3048163729	2015	2010	2015	2010	1202
341	20240111	141600	3045741754	2000	2000	2010	2000	715
342	20240111	141500	3044305504	2000	2000	2000	2000	120
343	20240111	141400	3044065504	2000	2005	2005	2000	2200
344	20240111	141300	3039660504	2005	2005	2005	2005	0
345	20240111	141200	3039660504	2005	2010	2010	2005	775
346	20240111	141100	3038106524	2010	2010	2010	2005	1670
347	20240111	141000	3034750324	2000	2000	2000	2000	0
348	20240111	140900	3034750324	2000	2000	2000	2000	499
349	20240111	140800	3033752324	2010	2010	2010	2010	3500
350	20240111	140700	3026717324	2005	2005	2005	2005	0
351	20240111	140600	3026717324	2005	2005	2005	2005	2010
352	20240111	140500	3022687274	2005	1998	2005	1996	3219
353	20240111	140400	3016259865	1998	1999	1999	1997	2721
354	20240111	140300	3010824051	2000	2000	2000	2000	791
355	20240111	140200	3009242051	2000	2000	2000	2000	2130
356	20240111	140100	3004982051	2000	2005	2005	2000	324
357	20240111	140000	3004333616	2005	2005	2005	2005	83
358	20240111	135900	3004167201	2005	2010	2010	2005	464
359	20240111	135800	3003234606	2005	2005	2005	2005	2
360	20240111	135700	3003230596	2005	2005	2005	2005	1025
361	20240111	135600	3001175471	2005	2010	2010	2005	1010
362	20240111	135500	2999150391	2005	2005	2005	2005	11
363	20240111	135400	2999128336	2005	2005	2005	2005	153
364	20240111	135300	2998821571	2000	2000	2000	2000	5121
365	20240111	135200	2988579571	2000	2005	2005	2000	4348
366	20240111	135100	2979881836	2005	2015	2015	2005	3555
367	20240111	135000	2972724051	2010	2010	2010	2010	1179
368	20240111	134900	2970354261	2010	2010	2010	2010	1089
369	20240111	134800	2968165371	2010	2010	2010	2010	347
370	20240111	134700	2967467901	2010	2005	2010	2005	641
371	20240111	134600	2966179506	2010	2005	2010	2005	1402
372	20240111	134500	2963361981	2000	2005	2005	2000	1025
373	20240111	134400	2961310986	2010	2000	2010	2000	2721
374	20240111	134300	2955859346	2000	2000	2005	2000	2240
375	20240111	134200	2951374346	2000	2000	2000	2000	909
376	20240111	134100	2949556346	2000	2000	2000	2000	1412
377	20240111	134000	2946732346	2000	2010	2010	2000	4190
378	20240111	133900	2938327351	2010	2010	2015	2010	363
379	20240111	133800	2937597666	2010	2010	2010	2005	3123
380	20240111	133700	2931321596	2010	2010	2010	2005	4651
381	20240111	133600	2921975861	2005	2010	2010	2000	3142
382	20240111	133500	2915672561	2010	2005	2010	2005	693
383	20240111	133400	2914283076	2005	2000	2005	2000	231
384	20240111	133300	2913820921	2005	2000	2005	2000	1661
385	20240111	133200	2910498891	2005	2000	2010	2000	3850
386	20240111	133100	2902798781	2010	2010	2010	2005	3635
387	20240111	133000	2895506711	2010	2005	2010	2005	1193
388	20240111	132900	2893114696	2010	2005	2010	2000	2369
389	20240111	132800	2888370446	2000	2005	2005	2000	2174
390	20240111	132700	2884015831	2010	2010	2015	2000	2773
391	20240111	132600	2878439681	2015	1990	2020	1989	26115
392	20240111	132500	2826254490	1991	1989	1991	1989	1641
393	20240111	132400	2822989266	1989	1988	1989	1988	673
394	20240111	132300	2821651337	1988	1987	1988	1986	704
395	20240111	132200	2820252832	1987	1981	1987	1981	9532
396	20240111	132100	2801343422	1980	1980	1981	1980	1043
397	20240111	132000	2799278279	1979	1979	1979	1977	466
398	20240111	131900	2798356417	1979	1979	1979	1979	300
399	20240111	131800	2797762717	1979	1977	1979	1977	516
400	20240111	131700	2796742240	1977	1977	1977	1977	547
401	20240111	131600	2795660821	1977	1977	1977	1977	502
402	20240111	131500	2794668367	1978	1978	1978	1977	362
403	20240111	131400	2793952678	1977	1978	1979	1977	1988
404	20240111	131300	2790022336	1979	1979	1979	1978	1505
405	20240111	131200	2787045441	1979	1978	1979	1978	2199
406	20240111	131100	2782694080	1979	1979	1980	1979	3002
407	20240111	131000	2776753121	1979	1979	1979	1977	1578
408	20240111	130900	2773632460	1977	1978	1978	1977	1314
409	20240111	130800	2771034651	1979	1980	1981	1979	4938
410	20240111	130700	2761258492	1981	1981	1983	1981	948
411	20240111	130600	2759380500	1981	1980	1983	1980	3860
412	20240111	130500	2751730837	1980	1979	1982	1979	3591
413	20240111	130400	2744620186	1980	1981	1981	1975	1429
414	20240111	130300	2741795094	1982	1975	1982	1975	7124
415	20240111	130200	2727690911	1975	1974	1976	1974	46
416	20240111	130100	2727600058	1976	1975	1976	1973	1227
417	20240111	130000	2725176998	1976	1976	1976	1975	124
418	20240111	125900	2724931979	1977	1977	1977	1975	79
419	20240111	125800	2724775817	1977	1974	1977	1974	2589
420	20240111	125700	2719662968	1974	1973	1974	1973	1519
421	20240111	125600	2716665977	1974	1970	1974	1970	80
422	20240111	125500	2716508208	1974	1974	1974	1974	10
423	20240111	125400	2716488468	1974	1974	1974	1974	137
424	20240111	125300	2716218030	1974	1973	1974	1972	1684
425	20240111	125200	2712895415	1973	1970	1973	1970	1891
426	20240111	125100	2709166502	1972	1969	1972	1969	2163
427	20240111	125000	2704904319	1969	1967	1970	1967	1615
428	20240111	124900	2701725676	1967	1966	1967	1966	645
429	20240111	124800	2700457506	1965	1966	1966	1965	651
430	20240111	124700	2699178146	1965	1963	1965	1962	5917
431	20240111	124600	2687552271	1965	1961	1965	1961	648
432	20240111	124500	2686279551	1965	1961	1965	1961	3124
433	20240111	124400	2680144926	1961	1961	1961	1961	0
434	20240111	124300	2680144926	1961	1962	1962	1961	42
435	20240111	124200	2680062563	1961	1961	1963	1961	1051
436	20240111	124100	2678000799	1962	1963	1963	1952	32
437	20240111	124000	2677938314	1962	1964	1964	1962	665
438	20240111	123900	2676633188	1964	1961	1964	1961	2400
439	20240111	123800	2671924537	1960	1959	1960	1959	1266
440	20240111	123700	2669443743	1960	1960	1960	1960	471
441	20240111	123600	2668520583	1960	1957	1961	1952	4137
442	20240111	123500	2660420469	1957	1956	1957	1956	46
443	20240111	123400	2660330492	1956	1956	1956	1956	0
444	20240111	123300	2660330492	1956	1952	1956	1952	530
445	20240111	123200	2659295812	1952	1955	1955	1952	3002
446	20240111	123100	2653428891	1955	1956	1956	1955	5626
447	20240111	123000	2642426332	1957	1956	1957	1956	1609
448	20240111	122900	2639278149	1957	1957	1957	1956	1805
449	20240111	122800	2635746880	1960	1957	1960	1957	1653
450	20240111	122700	2632511949	1956	1961	1961	1956	2487
451	20240111	122600	2627645514	1960	1960	1960	1960	2
452	20240111	122500	2627641594	1961	1961	1961	1961	3
453	20240111	122400	2627635711	1955	1954	1961	1954	2244
454	20240111	122300	2623249181	1954	1953	1954	1953	89
455	20240111	122200	2623075295	1954	1954	1954	1954	1
456	20240111	122100	2623073341	1954	1954	1954	1954	0
457	20240111	122000	2623073341	1954	1954	1954	1954	0
458	20240111	121900	2623073341	1954	1953	1954	1953	502
459	20240111	121800	2622092933	1953	1953	1953	1945	639
460	20240111	121700	2620846948	1954	1953	1954	1953	11
461	20240111	121600	2620825464	1950	1950	1950	1950	93
462	20240111	121500	2620644114	1950	1952	1954	1950	551
463	20240111	121400	2619568662	1952	1948	1952	1944	6102
464	20240111	121300	2607695312	1948	1948	1948	1948	1830
465	20240111	121200	2604130472	1948	1948	1948	1948	4147
466	20240111	121100	2596052116	1948	1948	1948	1948	2127
467	20240111	121000	2591908720	1948	1943	1948	1943	1065
468	20240111	120900	2589836349	1942	1942	1942	1942	0
469	20240111	120800	2589836349	1942	1936	1942	1936	1710
470	20240111	120700	2586523352	1935	1938	1938	1935	6003
471	20240111	120600	2574898554	1937	1937	1937	1936	1881
472	20240111	120500	2571256783	1936	1940	1941	1936	5338
473	20240111	120400	2560910729	1940	1940	1940	1940	2526
474	20240111	120300	2556010289	1940	1940	1940	1940	2
475	20240111	120200	2556006409	1940	1941	1941	1940	501
476	20240111	120100	2555034355	1947	1947	1947	1947	0
477	20240111	120000	2555034355	1947	1940	1947	1940	598
478	20240111	115900	2553873327	1940	1941	1942	1940	2220
479	20240111	115800	2549564216	1942	1945	1945	1942	668
480	20240111	115700	2548265160	1945	1945	1945	1945	1066
481	20240111	115600	2546191790	1941	1941	1941	1941	10
482	20240111	115500	2546172380	1941	1941	1945	1941	387
483	20240111	115400	2545421209	1945	1941	1945	1941	16
484	20240111	115300	2545390149	1945	1945	1945	1945	0
485	20240111	115200	2545390149	1945	1943	1945	1943	12
486	20240111	115100	2545366829	1940	1942	1942	1940	4658
487	20240111	115000	2536327568	1942	1941	1942	1941	6375
488	20240111	114900	2523948335	1941	1941	1941	1941	82
489	20240111	114800	2523789173	1941	1941	1941	1941	816
490	20240111	114700	2522205317	1943	1943	1943	1943	101
491	20240111	114600	2522009074	1943	1944	1944	1943	187
492	20240111	114500	2521645674	1944	1946	1946	1944	1096
493	20240111	114400	2519513257	1946	1943	1946	1943	985
494	20240111	114300	2517596456	1940	1941	1941	1940	830
495	20240111	114200	2515985756	1940	1940	1940	1940	1051
496	20240111	114100	2513946816	1939	1939	1939	1939	0
497	20240111	114000	2513946816	1939	1936	1939	1935	413
498	20240111	113900	2513146344	1935	1939	1939	1935	1001
499	20240111	113800	2511209265	1936	1936	1936	1936	1612
500	20240111	113700	2508088433	1936	1940	1940	1936	1599
501	20240111	113600	2504989916	1940	1947	1947	1940	2157
502	20240111	113500	2500805329	1939	1939	1939	1939	86
503	20240111	113400	2500638575	1939	1940	1940	1939	1321
504	20240111	113300	2498076207	1940	1940	1940	1940	0
505	20240111	113200	2498076207	1940	1940	1940	1940	1320
506	20240111	113100	2495515407	1940	1944	1944	1940	9960
507	20240111	113000	2476175291	1944	1947	1947	1943	2146
508	20240111	112900	2472001495	1947	1949	1949	1947	1027
509	20240111	112800	2470001730	1950	1950	1950	1950	4
510	20240111	112700	2469993930	1950	1949	1950	1948	48
511	20240111	112600	2469900380	1955	1954	1955	1954	320
512	20240111	112500	2469274958	1955	1946	1955	1946	2080
513	20240111	112400	2465213058	1955	1954	1955	1954	563
514	20240111	112300	2464112954	1954	1948	1954	1945	8664
515	20240111	112200	2447238705	1948	1948	1948	1948	901
516	20240111	112100	2445483557	1948	1948	1948	1945	532
517	20240111	112000	2444448760	1948	1948	1948	1948	103
518	20240111	111900	2444248116	1949	1950	1950	1949	73
519	20240111	111800	2444105816	1950	1946	1950	1944	2738
520	20240111	111700	2438780026	1945	1949	1949	1945	3826
521	20240111	111600	2431334264	1950	1947	1950	1947	2489
522	20240111	111500	2426486184	1947	1950	1950	1947	606
523	20240111	111400	2425305184	1950	1950	1950	1950	100
524	20240111	111300	2425110184	1950	1950	1950	1950	88
525	20240111	111200	2424938584	1950	1950	1950	1950	51
526	20240111	111100	2424839134	1945	1943	1945	1943	3195
527	20240111	111000	2418625291	1942	1945	1945	1942	233
528	20240111	110900	2418172109	1945	1945	1945	1945	452
529	20240111	110800	2417292969	1941	1941	1941	1941	791
530	20240111	110700	2415757638	1941	1941	1941	1935	1223
531	20240111	110600	2413384695	1941	1941	1941	1941	200
532	20240111	110500	2412996495	1941	1941	1941	1941	210
533	20240111	110400	2412588885	1941	1941	1941	1941	23
534	20240111	110300	2412544242	1932	1933	1933	1932	3708
535	20240111	110200	2405378468	1945	1940	1945	1940	50
536	20240111	110100	2405281228	1930	1930	1930	1928	6796
537	20240111	110000	2392169270	1931	1940	1940	1931	24023
538	20240111	105900	2345708855	1940	1940	1940	1940	100
539	20240111	105800	2345514855	1944	1944	1944	1944	111
540	20240111	105700	2345299071	1939	1939	1939	1938	2555
541	20240111	105600	2340344927	1939	1936	1939	1936	2160
542	20240111	105500	2336158867	1936	1937	1937	1936	886
543	20240111	105400	2334443495	1937	1937	1937	1937	349
544	20240111	105300	2333767482	1937	1938	1938	1936	105
545	20240111	105200	2333563998	1935	1935	1936	1934	4254
546	20240111	105100	2325332893	1935	1939	1939	1935	6442
547	20240111	105000	2312861403	1938	1943	1945	1938	12718
548	20240111	104900	2288197224	1945	1942	1945	1941	1003
549	20240111	104800	2286250272	1941	1945	1948	1941	3096
550	20240111	104700	2280239711	1942	1944	1944	1942	1120
551	20240111	104600	2278064395	1944	1941	1944	1941	1633
552	20240111	104500	2274894739	1941	1944	1945	1941	2902
553	20240111	104400	2269259312	1941	1945	1945	1941	5710
554	20240111	104300	2258167947	1945	1941	1945	1941	2390
555	20240111	104200	2253521844	1941	1943	1943	1941	9081
556	20240111	104100	2235890745	1944	1943	1944	1941	3667
557	20240111	104000	2228767559	1944	1948	1948	1944	12807
558	20240111	103900	2203852723	1948	1955	1955	1947	11694
559	20240111	103800	2181062441	1955	1961	1961	1950	29494
560	20240111	103700	2123488859	1960	1961	1961	1960	873
561	20240111	103600	2121777460	1961	1960	1964	1960	1027
562	20240111	103500	2119764535	1959	1964	1964	1959	1124
563	20240111	103400	2117557094	1958	1957	1958	1957	140
564	20240111	103300	2117283014	1954	1964	1964	1954	387
565	20240111	103200	2116526099	1964	1952	1964	1952	6861
566	20240111	103100	2103107864	1950	1955	1955	1950	7434
567	20240111	103000	2088601026	1956	1953	1956	1953	3474
568	20240111	102900	2081815483	1954	1953	1956	1953	1568
569	20240111	102800	2078750546	1956	1955	1956	1952	3890
570	20240111	102700	2071151389	1956	1953	1956	1953	1608
571	20240111	102600	2068010652	1952	1957	1957	1951	8036
572	20240111	102500	2052316167	1957	1956	1957	1954	8978
573	20240111	102400	2034754046	1956	1963	1964	1956	19434
574	20240111	102300	1996667746	1963	1968	1969	1963	13664
575	20240111	102200	1969808872	1968	1969	1970	1968	4812
576	20240111	102100	1960337089	1969	1970	1973	1969	3365
577	20240111	102000	1953708974	1970	1973	1973	1970	4601
578	20240111	101900	1944641995	1973	1974	1974	1973	2818
579	20240111	101800	1939081639	1983	1972	1983	1972	517
580	20240111	101700	1938062104	1972	1973	1974	1972	5614
581	20240111	101600	1926986751	1973	1974	1974	1973	7590
582	20240111	101500	1912010607	1974	1984	1984	1973	1294
583	20240111	101400	1909456340	1974	1974	1984	1974	1411
584	20240111	101300	1906671016	1974	1978	1978	1974	11400
585	20240111	101200	1884165992	1975	1975	1975	1974	1012
586	20240111	101100	1882167633	1975	1975	1984	1975	1761
587	20240111	101000	1878689336	1984	1975	1984	1974	2821
588	20240111	100900	1873118175	1974	1974	1975	1974	1343
589	20240111	100800	1870466541	1973	1974	1984	1973	2420
590	20240111	100700	1865690207	1973	1975	1984	1973	5971
591	20240111	100600	1853906541	1973	1979	1979	1973	10301
592	20240111	100500	1833548133	1980	1985	1986	1980	3712
593	20240111	100400	1826193721	1986	1992	1992	1986	529
594	20240111	100300	1825143107	1992	1992	1992	1992	592
595	20240111	100200	1823963843	1982	1981	1983	1981	6595
596	20240111	100100	1810892924	1981	1978	1982	1978	2411
597	20240111	100000	1806120289	1977	1977	1982	1976	5657
598	20240111	095900	1794931952	1977	1995	1995	1977	8884
599	20240111	095800	1777351527	1985	1990	1997	1973	22134
600	20240111	095700	1733493358	1990	2025	2030	1988	21929
601	20240111	095600	1689480850	2030	2045	2070	2030	54188
602	20240111	095500	1578491780	2050	2030	2060	2025	63723
603	20240111	095400	1448116545	2025	2030	2035	2010	29850
604	20240111	095300	1387555700	2035	2005	2035	2005	39301
605	20240111	095200	1307830155	2020	2015	2025	1999	25577
606	20240111	095100	1256358257	2010	1999	2015	1994	22684
607	20240111	095000	1210961857	1999	1988	1999	1979	16962
608	20240111	094900	1177223023	1995	1981	1996	1979	14910
609	20240111	094800	1147654669	1979	1971	1981	1964	12104
610	20240111	094700	1123768899	1964	1965	1973	1962	7791
611	20240111	094600	1108459540	1973	1973	1973	1964	9710
612	20240111	094500	1089375006	1968	1973	1973	1965	12954
613	20240111	094400	1063900345	1968	1975	1978	1967	13581
614	20240111	094300	1037124344	1978	1970	1978	1970	704
615	20240111	094200	1035734723	1975	1966	1981	1965	10248
616	20240111	094100	1015565391	1967	1967	1969	1966	7034
617	20240111	094000	1001729089	1967	1967	1970	1965	6219
618	20240111	093900	989501065	1970	1970	1970	1965	4862
619	20240111	093800	979937704	1970	1971	1985	1970	2638
620	20240111	093700	974734911	1971	1971	1971	1970	3397
621	20240111	093600	968039429	1969	1977	1978	1966	30355
622	20240111	093500	908184365	1977	1975	1977	1975	2087
623	20240111	093400	904058372	1975	1985	1986	1975	6860
624	20240111	093300	890493881	1979	1987	1987	1976	5582
625	20240111	093200	879446540	1987	1980	1987	1980	440
626	20240111	093100	878573618	1986	1980	1986	1980	1450
627	20240111	093000	875701585	1980	1985	1986	1980	15054
628	20240111	092900	845875608	1985	1990	1990	1985	2842
629	20240111	092800	840230683	1989	1997	1997	1989	11040
630	20240111	092700	818231723	1998	1997	1998	1997	501
631	20240111	092600	817230726	1996	1996	1996	1995	2936
632	20240111	092500	811371075	2000	2000	2000	2000	1020
633	20240111	092400	809331075	2000	1997	2000	1996	4712
634	20240111	092300	799915215	1997	2010	2010	1996	16751
635	20240111	092200	766413911	2000	2000	2010	2000	1286
636	20240111	092100	763840261	2015	2010	2015	2005	18938
637	20240111	092000	725776056	2015	2005	2015	2000	3005
638	20240111	091900	719741741	2000	2015	2015	2000	11
639	20240111	091800	719719671	2010	2015	2015	2000	2073
640	20240111	091700	715557251	2000	2010	2015	2000	5175
641	20240111	091600	705171621	2010	2015	2020	2010	1918
642	20240111	091500	701307186	2015	2010	2015	2000	5191
643	20240111	091400	690888441	2010	2000	2010	2000	533
644	20240111	091300	689820141	2005	2010	2010	2000	10634
645	20240111	091200	668498056	2010	1995	2020	1993	21407
646	20240111	091100	625677415	1993	1971	1993	1971	9129
647	20240111	091000	607524062	1970	1978	1988	1970	7776
648	20240111	090900	592173809	1978	1970	1978	1968	21066
649	20240111	090800	550599694	1970	1968	1976	1967	23165
650	20240111	090700	504997688	1968	1978	1987	1968	33841
651	20240111	090600	438150274	1979	1981	1989	1979	17130
652	20240111	090500	404223362	1981	1986	1995	1981	30042
653	20240111	090400	344561366	1986	1992	2000	1986	8465
654	20240111	090300	327700301	1993	2005	2005	1993	55274
655	20240111	090200	217264635	2005	2025	2030	2000	33834
656	20240111	090100	149302075	2020	2015	2030	2015	13028
657	20240111	090000	122993870	2020	2035	2035	2005	60776