KissMeData/002630/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	183700	122289796956	1795	1795	1795	1795	349664
3	20250103	183600	122289796956	1795	1795	1795	1795	0
4	20250103	183500	122289796956	1795	1795	1795	1795	0
5	20250103	183400	122289796956	1795	1795	1795	1795	0
6	20250103	183300	122289796956	1795	1795	1795	1795	0
7	20250103	183200	122289796956	1795	1795	1795	1795	0
8	20250103	183100	122289796956	1795	1795	1795	1795	0
9	20250103	183000	122289796956	1795	1795	1795	1795	0
10	20250103	182900	122289796956	1795	1795	1795	1795	0
11	20250103	182800	122289796956	1795	1795	1795	1795	0
12	20250103	182700	122289796956	1795	1795	1795	1795	0
13	20250103	182600	122289796956	1795	1795	1795	1795	0
14	20250103	182500	122289796956	1795	1795	1795	1795	0
15	20250103	182400	122289796956	1795	1795	1795	1795	0
16	20250103	182300	122289796956	1795	1795	1795	1795	0
17	20250103	182200	122289796956	1795	1795	1795	1795	0
18	20250103	182100	122289796956	1795	1795	1795	1795	0
19	20250103	182000	122289796956	1795	1795	1795	1795	0
20	20250103	181900	122289796956	1795	1795	1795	1795	0
21	20250103	181800	122289796956	1795	1795	1795	1795	0
22	20250103	181700	122289796956	1795	1795	1795	1795	0
23	20250103	181600	122289796956	1795	1795	1795	1795	0
24	20250103	181500	122289796956	1795	1795	1795	1795	0
25	20250103	181400	122289796956	1795	1795	1795	1795	0
26	20250103	181300	122289796956	1795	1795	1795	1795	0
27	20250103	181200	122289796956	1795	1795	1795	1795	0
28	20250103	181100	122289796956	1795	1795	1795	1795	0
29	20250103	181000	122289796956	1795	1795	1795	1795	0
30	20250103	180900	122289796956	1795	1795	1795	1795	0
31	20250103	180800	122289796956	1795	1795	1795	1795	0
32	20250103	180700	122289796956	1795	1795	1795	1795	349664
33	20250103	180600	122289796956	1795	1795	1795	1795	0
34	20250103	180500	122289796956	1795	1795	1795	1795	0
35	20250103	180400	122289796956	1795	1795	1795	1795	0
36	20250103	180300	122289796956	1795	1795	1795	1795	0
37	20250103	180200	122289796956	1795	1795	1795	1795	0
38	20250103	180100	122289796956	1795	1795	1795	1795	0
39	20250103	180000	122289796956	1795	1795	1795	1795	0
40	20250103	175900	122289796956	1795	1795	1795	1795	0
41	20250103	175800	122289796956	1795	1795	1795	1795	0
42	20250103	175700	122289796956	1795	1795	1795	1795	0
43	20250103	175600	122289796956	1795	1795	1795	1795	0
44	20250103	175500	122289796956	1795	1795	1795	1795	0
45	20250103	175400	122289796956	1795	1795	1795	1795	0
46	20250103	175300	122289796956	1795	1795	1795	1795	0
47	20250103	175200	122289796956	1795	1795	1795	1795	0
48	20250103	175100	122289796956	1795	1795	1795	1795	0
49	20250103	175000	122289796956	1795	1795	1795	1795	0
50	20250103	174900	122289796956	1795	1795	1795	1795	0
51	20250103	174800	122289796956	1795	1795	1795	1795	0
52	20250103	174700	122289796956	1795	1795	1795	1795	0
53	20250103	174600	122289796956	1795	1795	1795	1795	0
54	20250103	174500	122289796956	1795	1795	1795	1795	0
55	20250103	174400	122289796956	1795	1795	1795	1795	0
56	20250103	174300	122289796956	1795	1795	1795	1795	0
57	20250103	174200	122289796956	1795	1795	1795	1795	0
58	20250103	174100	122289796956	1795	1795	1795	1795	0
59	20250103	174000	122289796956	1795	1795	1795	1795	0
60	20250103	173900	122289796956	1795	1795	1795	1795	0
61	20250103	173800	122289796956	1795	1795	1795	1795	0
62	20250103	173700	122289796956	1795	1795	1795	1795	349664
63	20250103	173600	122289796956	1795	1795	1795	1795	0
64	20250103	173500	122289796956	1795	1795	1795	1795	0
65	20250103	173400	122289796956	1795	1795	1795	1795	0
66	20250103	173300	122289796956	1795	1795	1795	1795	0
67	20250103	173200	122289796956	1795	1795	1795	1795	0
68	20250103	173100	122289796956	1795	1795	1795	1795	0
69	20250103	173000	122289796956	1795	1795	1795	1795	0
70	20250103	172900	122289796956	1795	1795	1795	1795	0
71	20250103	172800	122289796956	1795	1795	1795	1795	0
72	20250103	172700	122289796956	1795	1795	1795	1795	0
73	20250103	172600	122289796956	1795	1795	1795	1795	0
74	20250103	172500	122289796956	1795	1795	1795	1795	0
75	20250103	172400	122289796956	1795	1795	1795	1795	0
76	20250103	172300	122289796956	1795	1795	1795	1795	0
77	20250103	172200	122289796956	1795	1795	1795	1795	0
78	20250103	172100	122289796956	1795	1795	1795	1795	0
79	20250103	172000	122289796956	1795	1795	1795	1795	0
80	20250103	171900	122289796956	1795	1795	1795	1795	0
81	20250103	171800	122289796956	1795	1795	1795	1795	0
82	20250103	171700	122289796956	1795	1795	1795	1795	0
83	20250103	171600	122289796956	1795	1795	1795	1795	0
84	20250103	171500	122289796956	1795	1795	1795	1795	0
85	20250103	171400	122289796956	1795	1795	1795	1795	0
86	20250103	171300	122289796956	1795	1795	1795	1795	0
87	20250103	171200	122289796956	1795	1795	1795	1795	0
88	20250103	171100	122289796956	1795	1795	1795	1795	0
89	20250103	171000	122289796956	1795	1795	1795	1795	0
90	20250103	170900	122289796956	1795	1795	1795	1795	0
91	20250103	170800	122289796956	1795	1795	1795	1795	0
92	20250103	170700	122289796956	1795	1795	1795	1795	349664
93	20250103	170600	122289796956	1795	1795	1795	1795	0
94	20250103	170500	122289796956	1795	1795	1795	1795	0
95	20250103	170400	122289796956	1795	1795	1795	1795	0
96	20250103	170300	122289796956	1795	1795	1795	1795	0
97	20250103	170200	122289796956	1795	1795	1795	1795	0
98	20250103	170100	122289796956	1795	1795	1795	1795	0
99	20250103	170000	122289796956	1795	1795	1795	1795	0
100	20250103	165900	122289796956	1795	1795	1795	1795	0
101	20250103	165800	122289796956	1795	1795	1795	1795	0
102	20250103	165700	122289796956	1795	1795	1795	1795	0
103	20250103	165600	122289796956	1795	1795	1795	1795	0
104	20250103	165500	122289796956	1795	1795	1795	1795	0
105	20250103	165400	122289796956	1795	1795	1795	1795	0
106	20250103	165300	122289796956	1795	1795	1795	1795	0
107	20250103	165200	122289796956	1795	1795	1795	1795	0
108	20250103	165100	122289796956	1795	1795	1795	1795	0
109	20250103	165000	122289796956	1795	1795	1795	1795	0
110	20250103	164900	122289796956	1795	1795	1795	1795	0
111	20250103	164800	122289796956	1795	1795	1795	1795	0
112	20250103	164700	122289796956	1795	1795	1795	1795	0
113	20250103	164600	122289796956	1795	1795	1795	1795	0
114	20250103	164500	122289796956	1795	1795	1795	1795	0
115	20250103	164400	122289796956	1795	1795	1795	1795	0
116	20250103	164300	122289796956	1795	1795	1795	1795	0
117	20250103	164200	122289796956	1795	1795	1795	1795	0
118	20250103	164100	122289796956	1795	1795	1795	1795	0
119	20250103	164000	122289796956	1795	1795	1795	1795	0
120	20250103	163900	122289796956	1795	1795	1795	1795	0
121	20250103	163800	122289796956	1795	1795	1795	1795	0
122	20250103	163700	122289796956	1795	1795	1795	1795	349664
123	20250103	163600	122289796956	1795	1795	1795	1795	0
124	20250103	163500	122289796956	1795	1795	1795	1795	0
125	20250103	163400	122289796956	1795	1795	1795	1795	0
126	20250103	163300	122289796956	1795	1795	1795	1795	0
127	20250103	163200	122289796956	1795	1795	1795	1795	0
128	20250103	163100	122289796956	1795	1795	1795	1795	0
129	20250103	163000	122289796956	1795	1795	1795	1795	0
130	20250103	162900	122289796956	1795	1795	1795	1795	0
131	20250103	162800	122289796956	1795	1795	1795	1795	0
132	20250103	162700	122289796956	1795	1795	1795	1795	0
133	20250103	162600	122289796956	1795	1795	1795	1795	0
134	20250103	162500	122289796956	1795	1795	1795	1795	0
135	20250103	162400	122289796956	1795	1795	1795	1795	0
136	20250103	162300	122289796956	1795	1795	1795	1795	0
137	20250103	162200	122289796956	1795	1795	1795	1795	0
138	20250103	162100	122289796956	1795	1795	1795	1795	0
139	20250103	162000	122289796956	1795	1795	1795	1795	0
140	20250103	161900	122289796956	1795	1795	1795	1795	0
141	20250103	161800	122289796956	1795	1795	1795	1795	0
142	20250103	161700	122289796956	1795	1795	1795	1795	0
143	20250103	161600	122289796956	1795	1795	1795	1795	0
144	20250103	161500	122289796956	1795	1795	1795	1795	0
145	20250103	161400	122289796956	1795	1795	1795	1795	0
146	20250103	161300	122289796956	1795	1795	1795	1795	0
147	20250103	161200	122289796956	1795	1795	1795	1795	0
148	20250103	161100	122289796956	1795	1795	1795	1795	0
149	20250103	161000	122289796956	1795	1795	1795	1795	0
150	20250103	160900	122289796956	1795	1795	1795	1795	0
151	20250103	160800	122289796956	1795	1795	1795	1795	0
152	20250103	160700	122289796956	1795	1795	1795	1795	349664
153	20250103	160600	122289796956	1795	1795	1795	1795	0
154	20250103	160500	122289796956	1795	1795	1795	1795	0
155	20250103	160400	122289796956	1795	1795	1795	1795	0
156	20250103	160300	122289796956	1795	1795	1795	1795	0
157	20250103	160200	122289796956	1795	1795	1795	1795	0
158	20250103	160100	122289796956	1795	1795	1795	1795	0
159	20250103	160000	122289796956	1795	1795	1795	1795	0
160	20250103	155900	122289796956	1795	1795	1795	1795	0
161	20250103	155800	122289796956	1795	1795	1795	1795	0
162	20250103	155700	122289796956	1795	1795	1795	1795	0
163	20250103	155600	122289796956	1795	1795	1795	1795	0
164	20250103	155500	122289796956	1795	1795	1795	1795	0
165	20250103	155400	122289796956	1795	1795	1795	1795	0
166	20250103	155300	122289796956	1795	1795	1795	1795	0
167	20250103	155200	122289796956	1795	1795	1795	1795	0
168	20250103	155100	122289796956	1795	1795	1795	1795	0
169	20250103	155000	122289796956	1795	1795	1795	1795	0
170	20250103	154900	122289796956	1795	1795	1795	1795	0
171	20250103	154800	122289796956	1795	1795	1795	1795	0
172	20250103	154700	122289796956	1795	1795	1795	1795	0
173	20250103	154600	122289796956	1795	1795	1795	1795	0
174	20250103	154500	122289796956	1795	1795	1795	1795	0
175	20250103	154400	122289796956	1795	1795	1795	1795	0
176	20250103	154300	122289796956	1795	1795	1795	1795	0
177	20250103	154200	122289796956	1795	1795	1795	1795	0
178	20250103	154100	122289796956	1795	1795	1795	1795	0
179	20250103	154000	122289796956	1795	1795	1795	1795	0
180	20250103	153900	122289796956	1795	1795	1795	1795	0
181	20250103	153800	122289796956	1795	1795	1795	1795	0
182	20250103	153700	122289796956	1795	1795	1795	1795	349664
183	20250103	153600	122289796956	1795	1795	1795	1795	0
184	20250103	153500	122289796956	1795	1795	1795	1795	0
185	20250103	153400	122289796956	1795	1795	1795	1795	0
186	20250103	153300	122289796956	1795	1795	1795	1795	0
187	20250103	153200	122289796956	1795	1795	1795	1795	0
188	20250103	153100	122289796956	1795	1795	1795	1795	0
189	20250103	153000	122289796956	1795	1795	1795	1795	349664
190	20250103	152900	121662150076	1795	1795	1795	1795	0
191	20250103	152800	121662150076	1795	1795	1795	1795	0
192	20250103	152700	121662150076	1795	1795	1795	1795	0
193	20250103	152600	121662150076	1795	1795	1795	1795	0
194	20250103	152500	121662150076	1795	1795	1795	1795	0
195	20250103	152400	121662150076	1795	1795	1795	1795	0
196	20250103	152300	121662150076	1795	1795	1795	1795	0
197	20250103	152200	121662150076	1795	1795	1795	1795	0
198	20250103	152100	121662150076	1795	1795	1795	1795	0
199	20250103	152000	121662150076	1795	1795	1795	1795	0
200	20250103	151900	121662150076	1795	1793	1799	1791	115084
201	20250103	151800	121455558790	1793	1802	1805	1790	192950
202	20250103	151700	121108508998	1801	1785	1802	1782	258882
203	20250103	151600	120644489044	1787	1779	1787	1778	101793
204	20250103	151500	120463088514	1779	1782	1783	1778	75571
205	20250103	151400	120328563834	1782	1785	1786	1780	44610
206	20250103	151300	120249053385	1785	1788	1788	1775	116946
207	20250103	151200	120040678160	1788	1791	1793	1785	96458
208	20250103	151100	119868237071	1792	1791	1795	1785	98380
209	20250103	151000	119692181635	1791	1790	1799	1788	154971
210	20250103	150900	119414360972	1790	1785	1792	1784	89910
211	20250103	150800	119253555773	1786	1796	1798	1780	164231
212	20250103	150700	118959545744	1798	1799	1799	1790	191549
213	20250103	150600	118615873494	1797	1790	1799	1783	277659
214	20250103	150500	118118810933	1790	1770	1790	1768	201265
215	20250103	150400	117761555707	1770	1766	1772	1764	70924
216	20250103	150300	117636137567	1766	1769	1770	1765	44330
217	20250103	150200	117557787559	1769	1762	1771	1762	77213
218	20250103	150100	117421457091	1762	1763	1765	1762	56009
219	20250103	150000	117322707291	1763	1770	1773	1763	167977
220	20250103	145900	117025690574	1770	1767	1770	1765	61101
221	20250103	145800	116917693847	1767	1765	1769	1761	87923
222	20250103	145700	116762389492	1766	1753	1770	1749	121242
223	20250103	145600	116548559849	1753	1741	1753	1740	90734
224	20250103	145500	116390093118	1741	1740	1748	1738	64940
225	20250103	145400	116277091502	1740	1740	1745	1740	38559
226	20250103	145300	116209913588	1740	1738	1740	1737	29761
227	20250103	145200	116158186722	1740	1747	1747	1737	70577
228	20250103	145100	116035345937	1747	1749	1750	1746	32666
229	20250103	145000	115978226488	1749	1750	1750	1748	34693
230	20250103	144900	115917553594	1750	1751	1751	1747	33405
231	20250103	144800	115859097059	1750	1752	1755	1748	106221
232	20250103	144700	115673063570	1753	1740	1753	1740	111347
233	20250103	144600	115478747648	1740	1737	1741	1736	87863
234	20250103	144500	115326009687	1737	1730	1737	1730	30608
235	20250103	144400	115272951671	1729	1734	1734	1725	63329
236	20250103	144300	115163417230	1732	1728	1737	1728	59913
237	20250103	144200	115059577736	1728	1722	1728	1719	126191
238	20250103	144100	114841972716	1722	1713	1725	1712	74034
239	20250103	144000	114714651130	1713	1725	1727	1708	185593
240	20250103	143900	114396129784	1726	1736	1736	1725	124922
241	20250103	143800	114179913441	1736	1742	1742	1734	84933
242	20250103	143700	114032430149	1740	1743	1743	1738	7629
243	20250103	143600	114019149534	1744	1738	1744	1738	12306
244	20250103	143500	113997739793	1739	1737	1745	1737	30835
245	20250103	143400	113944047997	1738	1745	1746	1737	47461
246	20250103	143300	113861297248	1745	1743	1746	1742	33871
247	20250103	143200	113802225597	1743	1739	1745	1739	31000
248	20250103	143100	113748203238	1739	1737	1739	1736	36119
249	20250103	143000	113685438622	1737	1731	1737	1731	31877
250	20250103	142900	113630149371	1733	1739	1741	1730	117463
251	20250103	142800	113426461079	1738	1741	1742	1735	79416
252	20250103	142700	113288495437	1743	1740	1744	1739	30070
253	20250103	142600	113236158953	1739	1742	1742	1737	69041
254	20250103	142500	113116094690	1742	1744	1745	1740	43789
255	20250103	142400	113039795072	1745	1750	1751	1745	43469
256	20250103	142300	112963811162	1750	1746	1751	1746	32160
257	20250103	142200	112907580465	1747	1747	1747	1744	22308
258	20250103	142100	112868632273	1747	1748	1748	1744	36953
259	20250103	142000	112804133055	1746	1739	1749	1736	116028
260	20250103	141900	112602359469	1739	1738	1742	1734	62131
261	20250103	141800	112494386636	1736	1745	1746	1735	170775
262	20250103	141700	112197083443	1745	1754	1754	1745	53473
263	20250103	141600	112103618587	1754	1753	1768	1749	108569
264	20250103	141500	111912747211	1753	1747	1753	1746	111087
265	20250103	141400	111718422894	1747	1744	1747	1742	21622
266	20250103	141300	111680720046	1744	1748	1748	1742	40906
267	20250103	141200	111609369530	1747	1750	1753	1747	56948
268	20250103	141100	111509718200	1751	1740	1755	1739	133499
269	20250103	141000	111276798490	1740	1744	1745	1734	126202
270	20250103	140900	111057272202	1743	1749	1750	1741	90416
271	20250103	140800	110899470988	1749	1748	1753	1741	97383
272	20250103	140700	110729324275	1749	1748	1756	1748	77606
273	20250103	140600	110593538144	1748	1770	1772	1741	164344
274	20250103	140500	110305073446	1770	1769	1773	1766	29165
275	20250103	140400	110253472820	1769	1776	1778	1766	39518
276	20250103	140300	110183505917	1776	1767	1778	1766	28422
277	20250103	140200	110133156321	1767	1770	1770	1766	57361
278	20250103	140100	110031798424	1767	1763	1770	1763	34093
279	20250103	140000	109971572640	1765	1768	1768	1761	65505
280	20250103	135900	109856004078	1767	1776	1779	1767	112180
281	20250103	135800	109657287333	1782	1778	1789	1776	179211
282	20250103	135700	109338263991	1776	1770	1785	1770	137780
283	20250103	135600	109093174886	1772	1767	1772	1760	46167
284	20250103	135500	109011715019	1766	1761	1775	1755	49247
285	20250103	135400	108924917336	1758	1779	1783	1758	152454
286	20250103	135300	108654232924	1780	1779	1780	1771	141587
287	20250103	135200	108402724108	1780	1758	1789	1757	250711
288	20250103	135100	107957053470	1755	1749	1760	1747	155791
289	20250103	135000	107683700083	1749	1736	1749	1734	159084
290	20250103	134900	107406538500	1735	1755	1755	1730	242524
291	20250103	134800	106984475371	1755	1757	1760	1750	148545
292	20250103	134700	106723846461	1757	1758	1763	1757	54902
293	20250103	134600	106627190500	1761	1762	1764	1750	132338
294	20250103	134500	106394821015	1760	1765	1769	1755	168222
295	20250103	134400	106098336890	1765	1782	1782	1755	144597
296	20250103	134300	105842461850	1783	1767	1784	1765	159631
297	20250103	134200	105559043122	1766	1751	1774	1745	183506
298	20250103	134100	105236318558	1751	1781	1785	1743	525637
299	20250103	134000	104307132947	1782	1755	1783	1752	487755
300	20250103	133900	103444518534	1754	1720	1764	1716	476152
301	20250103	133800	102613230462	1716	1755	1755	1700	614884
302	20250103	133700	101555802993	1742	1760	1766	1731	461459
303	20250103	133600	100748803403	1760	1785	1788	1734	816416
304	20250103	133500	99311178969	1782	1809	1825	1782	359831
305	20250103	133400	98662052793	1809	1840	1843	1803	260678
306	20250103	133300	98186922801	1843	1855	1855	1840	88554
307	20250103	133200	98023124780	1856	1856	1857	1854	21728
308	20250103	133100	97982811102	1855	1855	1857	1854	13848
309	20250103	133000	97957129763	1858	1858	1860	1854	26929
310	20250103	132900	97907125358	1860	1855	1860	1852	74612
311	20250103	132800	97768784424	1856	1862	1863	1856	38805
312	20250103	132700	97696626324	1862	1862	1865	1862	15170
313	20250103	132600	97668364476	1862	1864	1864	1861	7807
314	20250103	132500	97653824555	1864	1868	1869	1862	13625
315	20250103	132400	97628392289	1868	1860	1869	1860	36948
316	20250103	132300	97559520541	1860	1861	1863	1860	20616
317	20250103	132200	97521160072	1861	1864	1865	1861	39327
318	20250103	132100	97447944786	1865	1866	1869	1864	37767
319	20250103	132000	97377520477	1866	1871	1873	1864	71397
320	20250103	131900	97244122399	1874	1872	1874	1871	19019
321	20250103	131800	97208508041	1872	1882	1882	1870	74209
322	20250103	131700	97069140230	1882	1885	1885	1881	27249
323	20250103	131600	97017840018	1884	1880	1887	1880	41472
324	20250103	131500	96939685248	1880	1886	1886	1880	84073
325	20250103	131400	96781485660	1884	1888	1888	1882	33536
326	20250103	131300	96718235218	1887	1886	1889	1885	37008
327	20250103	131200	96648399799	1886	1889	1889	1884	71842
328	20250103	131100	96512863102	1888	1886	1890	1883	38219
329	20250103	131000	96440759580	1886	1881	1893	1880	57232
330	20250103	130900	96332787377	1881	1883	1885	1880	121976
331	20250103	130800	96103267433	1884	1875	1885	1875	52882
332	20250103	130700	96003840994	1875	1873	1880	1871	31166
333	20250103	130600	95945411246	1880	1861	1880	1861	33187
334	20250103	130500	95883401651	1861	1863	1865	1861	30885
335	20250103	130400	95825886952	1863	1862	1866	1859	33114
336	20250103	130300	95764231860	1863	1860	1864	1858	40760
337	20250103	130200	95688403320	1860	1858	1860	1854	26074
338	20250103	130100	95640030245	1858	1858	1861	1854	90266
339	20250103	130000	95472313898	1855	1855	1858	1854	17409
340	20250103	125900	95440013728	1856	1854	1858	1852	33871
341	20250103	125800	95377207198	1854	1853	1854	1849	55266
342	20250103	125700	95274878719	1854	1856	1857	1850	46128
343	20250103	125600	95189406803	1856	1859	1860	1853	122132
344	20250103	125500	94962686780	1858	1848	1861	1848	109513
345	20250103	125400	94759507054	1848	1847	1850	1842	78133
346	20250103	125300	94615228646	1847	1835	1858	1834	128386
347	20250103	125200	94378856786	1835	1832	1838	1829	248386
348	20250103	125100	93923300458	1836	1865	1865	1827	287638
349	20250103	125000	93392736387	1867	1870	1870	1863	66271
350	20250103	124900	93268974965	1871	1871	1871	1863	67634
351	20250103	124800	93142629521	1871	1869	1871	1857	116593
352	20250103	124700	92925397284	1869	1876	1876	1868	123100
353	20250103	124600	92694921162	1875	1881	1881	1875	27809
354	20250103	124500	92642735172	1880	1876	1881	1876	26424
355	20250103	124400	92593083536	1876	1879	1879	1875	54701
356	20250103	124300	92490442480	1878	1885	1885	1878	53526
357	20250103	124200	92389773444	1883	1886	1887	1883	16868
358	20250103	124100	92357980500	1886	1890	1891	1885	29084
359	20250103	124000	92303104135	1891	1892	1892	1890	19990
360	20250103	123900	92265318121	1892	1890	1892	1889	32704
361	20250103	123800	92203473567	1890	1888	1890	1887	44501
362	20250103	123700	92119468735	1888	1889	1892	1888	15530
363	20250103	123600	92090141588	1889	1887	1889	1886	24694
364	20250103	123500	92043524846	1885	1892	1893	1885	68941
365	20250103	123400	91913395380	1893	1893	1895	1891	27623
366	20250103	123300	91861080539	1893	1888	1893	1886	27086
367	20250103	123200	91809934692	1888	1892	1892	1886	24241
368	20250103	123100	91764158494	1892	1889	1893	1888	29465
369	20250103	123000	91708438939	1888	1887	1890	1887	21995
370	20250103	122900	91666905283	1886	1885	1887	1882	17000
371	20250103	122800	91634857250	1882	1885	1885	1882	23491
372	20250103	122700	91590595944	1885	1880	1887	1879	78558
373	20250103	122600	91442813492	1880	1874	1880	1873	59819
374	20250103	122500	91330505392	1874	1881	1884	1873	79486
375	20250103	122400	91181265022	1882	1891	1891	1877	123950
376	20250103	122300	90947696670	1891	1897	1897	1890	37497
377	20250103	122200	90876757751	1895	1897	1899	1895	39594
378	20250103	122100	90801645614	1896	1893	1900	1893	53146
379	20250103	122000	90700793631	1895	1885	1895	1882	89337
380	20250103	121900	90532351234	1885	1886	1890	1884	66141
381	20250103	121800	90407576012	1886	1892	1893	1883	92423
382	20250103	121700	90233217896	1893	1899	1900	1892	56070
383	20250103	121600	90126955643	1899	1901	1901	1897	38729
384	20250103	121500	90053393364	1900	1908	1909	1900	50336
385	20250103	121400	89957517883	1908	1911	1912	1906	13229
386	20250103	121300	89932256377	1911	1908	1912	1905	30544
387	20250103	121200	89873955187	1908	1909	1910	1906	26091
388	20250103	121100	89824182107	1909	1909	1912	1906	15177
389	20250103	121000	89795217432	1908	1919	1919	1908	57049
390	20250103	120900	89686005169	1919	1914	1925	1912	84797
391	20250103	120800	89523330878	1913	1910	1914	1909	52085
392	20250103	120700	89423815193	1910	1908	1910	1908	32851
393	20250103	120600	89361102986	1909	1903	1909	1902	46376
394	20250103	120500	89272680889	1904	1900	1904	1899	53238
395	20250103	120400	89171499519	1900	1901	1902	1899	27545
396	20250103	120300	89119155071	1902	1901	1902	1900	24604
397	20250103	120200	89072394027	1902	1902	1904	1899	34309
398	20250103	120100	89007187270	1902	1900	1906	1898	33327
399	20250103	120000	88943834397	1900	1904	1906	1900	23199
400	20250103	115900	88899672693	1903	1901	1904	1894	61771
401	20250103	115800	88782421226	1902	1909	1910	1901	72071
402	20250103	115700	88645096274	1910	1910	1912	1909	31901
403	20250103	115600	88584176712	1909	1910	1912	1909	36506
404	20250103	115500	88514434022	1910	1912	1912	1908	35312
405	20250103	115400	88446990458	1912	1916	1916	1912	36918
406	20250103	115300	88376337262	1914	1914	1919	1913	28473
407	20250103	115200	88321818863	1913	1916	1916	1911	44250
408	20250103	115100	88237177082	1915	1923	1923	1915	43023
409	20250103	115000	88154631675	1919	1929	1930	1919	59237
410	20250103	114900	88040603024	1930	1924	1930	1923	99860
411	20250103	114800	87848103891	1924	1921	1924	1920	39119
412	20250103	114700	87772942772	1921	1922	1924	1917	78939
413	20250103	114600	87621322706	1922	1917	1925	1917	107971
414	20250103	114500	87413779854	1918	1908	1919	1908	78558
415	20250103	114400	87263479433	1909	1901	1911	1900	39629
416	20250103	114300	87187899859	1901	1902	1902	1895	27108
417	20250103	114200	87136413044	1901	1909	1909	1895	47729
418	20250103	114100	87045655451	1910	1909	1915	1908	143381
419	20250103	114000	86771798245	1909	1895	1911	1893	53570
420	20250103	113900	86669728314	1893	1886	1894	1885	19135
421	20250103	113800	86633594205	1886	1891	1891	1884	58879
422	20250103	113700	86522459868	1891	1890	1897	1889	65797
423	20250103	113600	86397819126	1890	1899	1903	1878	201229
424	20250103	113500	86017225733	1899	1880	1899	1879	155686
425	20250103	113400	85723084637	1880	1878	1880	1875	45502
426	20250103	113300	85637619427	1875	1879	1885	1871	142861
427	20250103	113200	85369749386	1880	1883	1884	1878	80215
428	20250103	113100	85218870622	1881	1885	1888	1881	87675
429	20250103	113000	85053587409	1885	1874	1886	1872	93693
430	20250103	112900	84877605934	1873	1887	1889	1870	167689
431	20250103	112800	84562734993	1888	1883	1894	1878	215433
432	20250103	112700	84156686283	1883	1903	1904	1880	326837
433	20250103	112600	83539632912	1904	1912	1917	1901	50763
434	20250103	112500	83442803845	1912	1900	1918	1900	156123
435	20250103	112400	83144966610	1900	1918	1919	1900	216870
436	20250103	112300	82731500142	1917	1922	1923	1915	166368
437	20250103	112200	82412428368	1925	1924	1929	1921	32630
438	20250103	112100	82349655342	1924	1923	1926	1921	77540
439	20250103	112000	82200495983	1923	1924	1926	1921	84874
440	20250103	111900	82037376500	1923	1930	1931	1922	56987
441	20250103	111800	81927686044	1929	1935	1937	1928	37498
442	20250103	111700	81855299450	1935	1927	1936	1926	31500
443	20250103	111600	81794458781	1926	1933	1936	1926	58637
444	20250103	111500	81681265591	1933	1938	1940	1932	38852
445	20250103	111400	81605972501	1940	1930	1940	1929	36629
446	20250103	111300	81535065003	1935	1932	1937	1926	30459
447	20250103	111200	81476289720	1933	1933	1933	1927	24797
448	20250103	111100	81428451982	1933	1923	1934	1922	62042
449	20250103	111000	81308918737	1923	1938	1938	1922	88311
450	20250103	110900	81138514656	1937	1937	1940	1936	32177
451	20250103	110800	81076179912	1940	1941	1941	1935	46587
452	20250103	110700	80985880036	1940	1939	1947	1936	125244
453	20250103	110600	80742551852	1937	1928	1939	1928	33037
454	20250103	110500	80678720508	1928	1924	1931	1921	61893
455	20250103	110400	80559631878	1924	1934	1935	1920	119185
456	20250103	110300	80330304146	1933	1937	1939	1933	66262
457	20250103	110200	80202017796	1939	1937	1942	1937	51207
458	20250103	110100	80102711766	1937	1938	1938	1932	57496
459	20250103	110000	79991454393	1939	1930	1941	1929	130581
460	20250103	105900	79738568502	1930	1924	1930	1920	119458
461	20250103	105800	79508822916	1920	1943	1947	1920	265778
462	20250103	105700	78994694241	1945	1954	1956	1940	180210
463	20250103	105600	78643646916	1954	1950	1960	1948	123823
464	20250103	105500	78401951231	1950	1971	1975	1950	224976
465	20250103	105400	77960731981	1973	1961	1978	1961	200579
466	20250103	105300	77565823350	1964	1972	1974	1955	124985
467	20250103	105200	77320527239	1972	1974	1986	1971	212719
468	20250103	105100	76899518578	1974	1960	1989	1956	423423
469	20250103	105000	76062965391	1959	1947	1965	1947	205849
470	20250103	104900	75659694548	1948	1938	1952	1936	173817
471	20250103	104800	75321337161	1938	1967	1967	1938	239531
472	20250103	104700	74854133777	1967	1973	1991	1963	534725
473	20250103	104600	73794550523	1974	1936	1974	1935	358238
474	20250103	104500	73094943579	1936	1927	1937	1921	156866
475	20250103	104400	72792352727	1926	1905	1927	1905	54843
476	20250103	104300	72687305272	1904	1911	1913	1904	102204
477	20250103	104200	72492336724	1910	1906	1915	1903	150211
478	20250103	104100	72205871535	1905	1920	1921	1905	138811
479	20250103	104000	71940400142	1921	1920	1928	1916	49059
480	20250103	103900	71846204323	1920	1914	1928	1912	115900
481	20250103	103800	71624081374	1915	1929	1930	1914	111050
482	20250103	103700	71410610557	1925	1941	1941	1917	110960
483	20250103	103600	71196648217	1941	1935	1947	1933	251854
484	20250103	103500	70707883670	1935	1921	1935	1921	112216
485	20250103	103400	70491560774	1921	1922	1926	1920	191399
486	20250103	103300	70123582048	1922	1905	1925	1902	152704
487	20250103	103200	69831052707	1905	1911	1913	1900	251701
488	20250103	103100	69351934287	1911	1928	1932	1901	275117
489	20250103	103000	68823899901	1929	1910	1935	1908	327694
490	20250103	102900	68195240729	1911	1916	1924	1910	294168
491	20250103	102800	67631090006	1917	1927	1932	1916	221278
492	20250103	102700	67204956607	1927	1950	1950	1915	451729
493	20250103	102600	66334099244	1950	1959	1959	1938	410196
494	20250103	102500	65535710539	1959	1966	1968	1956	309915
495	20250103	102400	64927887194	1966	1945	1972	1942	324336
496	20250103	102300	64293676521	1953	1988	1990	1940	652607
497	20250103	102200	63010369264	1983	1994	1999	1983	306094
498	20250103	102100	62400778934	1994	1997	1999	1985	167753
499	20250103	102000	62066677702	1996	1993	1999	1976	373185
500	20250103	101900	61325266345	1993	1990	1999	1976	300596
501	20250103	101800	60727824348	1990	1969	2000	1968	522796
502	20250103	101700	59689397237	1969	1993	2000	1954	772487
503	20250103	101600	58161837162	1992	2005	2025	1991	1161422
504	20250103	101500	55831425624	2005	1961	2010	1960	1391186
505	20250103	101400	53069812584	1964	1949	1970	1944	956640
506	20250103	101300	51195114146	1950	1963	1964	1931	661059
507	20250103	101200	49906881282	1964	1883	1964	1882	898372
508	20250103	101100	48170658936	1882	1893	1900	1882	247214
509	20250103	101000	47703141998	1890	1891	1901	1889	342362
510	20250103	100900	47055311404	1892	1918	1918	1888	497449
511	20250103	100800	46110815789	1917	1905	1930	1904	544407
512	20250103	100700	45065596859	1906	1907	1919	1890	525398
513	20250103	100600	44065762419	1908	1921	1942	1901	964316
514	20250103	100500	42209252574	1922	1918	1947	1914	1223141
515	20250103	100400	39850049592	1918	1863	1925	1862	1590019
516	20250103	100300	36825010513	1863	1875	1876	1862	417940
517	20250103	100200	36044057792	1870	1847	1882	1841	682966
518	20250103	100100	34770146790	1848	1822	1848	1821	410182
519	20250103	100000	34017918292	1822	1817	1822	1812	111763
520	20250103	095900	33814829046	1817	1821	1825	1817	111671
521	20250103	095800	33611471597	1821	1817	1828	1801	160363
522	20250103	095700	33320960419	1817	1832	1833	1796	167961
523	20250103	095600	33015889721	1831	1796	1837	1793	261303
524	20250103	095500	32540317758	1796	1800	1802	1789	131641
525	20250103	095400	32304268834	1800	1803	1809	1798	135022
526	20250103	095300	32060792192	1804	1824	1825	1800	218901
527	20250103	095200	31663833391	1824	1824	1834	1821	306225
528	20250103	095100	31103988464	1824	1799	1824	1798	194850
529	20250103	095000	30750771071	1800	1792	1800	1788	183643
530	20250103	094900	30420818371	1790	1789	1794	1787	129995
531	20250103	094800	30188040851	1789	1771	1794	1771	243260
532	20250103	094700	29753575408	1771	1771	1788	1755	347350
533	20250103	094600	29140003785	1772	1772	1790	1770	361395
534	20250103	094500	28496986174	1773	1817	1817	1765	600460
535	20250103	094400	27424764150	1816	1840	1840	1816	211930
536	20250103	094300	27037070480	1840	1835	1840	1817	246611
537	20250103	094200	26586229334	1835	1827	1862	1825	415349
538	20250103	094100	25819543968	1825	1821	1828	1814	468263
539	20250103	094000	24966356000	1818	1867	1867	1807	965780
540	20250103	093900	23197670812	1867	1868	1885	1864	509446
541	20250103	093800	22243297631	1868	1872	1900	1859	1189334
542	20250103	093700	20002581891	1872	1887	1891	1840	907558
543	20250103	093600	18304839783	1887	1861	1899	1825	1546831
544	20250103	093500	15421332274	1861	1867	1889	1850	1337682
545	20250103	093400	12917673856	1831	1831	1831	1831	0
546	20250103	093300	12917673856	1831	1776	1831	1776	448731
547	20250103	093200	12107631182	1777	1770	1799	1751	660446
548	20250103	093100	10933620494	1770	1700	1770	1700	623001
549	20250103	093000	9848697628	1701	1676	1701	1675	132102
550	20250103	092900	9625796213	1675	1683	1687	1670	102935
551	20250103	092800	9453103830	1684	1667	1691	1666	109413
552	20250103	092700	9269512559	1666	1673	1673	1666	81168
553	20250103	092600	9134049463	1673	1666	1675	1664	62353
554	20250103	092500	9030096680	1666	1686	1692	1665	186796
555	20250103	092400	8716495426	1686	1676	1695	1670	269468
556	20250103	092300	8263361764	1675	1652	1679	1648	200000
557	20250103	092200	7930682671	1652	1640	1654	1640	116262
558	20250103	092100	7738955286	1640	1629	1640	1626	58160
559	20250103	092000	7644178829	1627	1638	1639	1627	109155
560	20250103	091900	7466236884	1638	1632	1643	1630	143088
561	20250103	091800	7231793878	1631	1633	1640	1629	85876
562	20250103	091700	7091482784	1633	1621	1633	1621	82004
563	20250103	091600	6957913543	1621	1618	1622	1617	41739
564	20250103	091500	6890307089	1618	1620	1622	1617	92176
565	20250103	091400	6741073894	1622	1621	1623	1615	112392
566	20250103	091300	6559035785	1621	1634	1634	1620	214453
567	20250103	091200	6210609858	1634	1602	1640	1602	188041
568	20250103	091100	5905732491	1602	1597	1602	1591	106187
569	20250103	091000	5736258741	1599	1578	1599	1577	127288
570	20250103	090900	5534290202	1577	1574	1580	1570	136225
571	20250103	090800	5319853696	1574	1573	1578	1567	205405
572	20250103	090700	4997261525	1572	1592	1593	1567	402845
573	20250103	090600	4362238355	1591	1600	1600	1591	217124
574	20250103	090500	4016012751	1600	1598	1604	1596	269175
575	20250103	090400	3585840951	1598	1622	1622	1590	380409
576	20250103	090300	2976679511	1622	1645	1649	1621	352128
577	20250103	090200	2400196696	1647	1621	1648	1620	230348
578	20250103	090100	2023327925	1621	1660	1664	1600	555992
579	20250103	090000	1115654405	1660	1665	1728	1650	620438