KissMeData/003280/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183900	108465988963	1893	1893	1893	1893	229144
3	20250115	183800	108465988963	1893	1893	1893	1893	0
4	20250115	183700	108465988963	1893	1893	1893	1893	0
5	20250115	183600	108465988963	1893	1893	1893	1893	0
6	20250115	183500	108465988963	1893	1893	1893	1893	0
7	20250115	183400	108465988963	1893	1893	1893	1893	0
8	20250115	183300	108465988963	1893	1893	1893	1893	0
9	20250115	183200	108465988963	1893	1893	1893	1893	0
10	20250115	183100	108465988963	1893	1893	1893	1893	0
11	20250115	183000	108465988963	1893	1893	1893	1893	0
12	20250115	182900	108465988963	1893	1893	1893	1893	0
13	20250115	182800	108465988963	1893	1893	1893	1893	0
14	20250115	182700	108465988963	1893	1893	1893	1893	0
15	20250115	182600	108465988963	1893	1893	1893	1893	0
16	20250115	182500	108465988963	1893	1893	1893	1893	0
17	20250115	182400	108465988963	1893	1893	1893	1893	0
18	20250115	182300	108465988963	1893	1893	1893	1893	0
19	20250115	182200	108465988963	1893	1893	1893	1893	0
20	20250115	182100	108465988963	1893	1893	1893	1893	0
21	20250115	182000	108465988963	1893	1893	1893	1893	0
22	20250115	181900	108465988963	1893	1893	1893	1893	0
23	20250115	181800	108465988963	1893	1893	1893	1893	0
24	20250115	181700	108465988963	1893	1893	1893	1893	0
25	20250115	181600	108465988963	1893	1893	1893	1893	0
26	20250115	181500	108465988963	1893	1893	1893	1893	0
27	20250115	181400	108465988963	1893	1893	1893	1893	0
28	20250115	181300	108465988963	1893	1893	1893	1893	0
29	20250115	181200	108465988963	1893	1893	1893	1893	0
30	20250115	181100	108465988963	1893	1893	1893	1893	0
31	20250115	181000	108465988963	1893	1893	1893	1893	0
32	20250115	180900	108465988963	1893	1893	1893	1893	229144
33	20250115	180800	108465988963	1893	1893	1893	1893	0
34	20250115	180700	108465988963	1893	1893	1893	1893	0
35	20250115	180600	108465988963	1893	1893	1893	1893	0
36	20250115	180500	108465988963	1893	1893	1893	1893	0
37	20250115	180400	108465988963	1893	1893	1893	1893	0
38	20250115	180300	108465988963	1893	1893	1893	1893	0
39	20250115	180200	108465988963	1893	1893	1893	1893	0
40	20250115	180100	108465988963	1893	1893	1893	1893	0
41	20250115	180000	108465988963	1893	1893	1893	1893	0
42	20250115	175900	108465988963	1893	1893	1893	1893	0
43	20250115	175800	108465988963	1893	1893	1893	1893	0
44	20250115	175700	108465988963	1893	1893	1893	1893	0
45	20250115	175600	108465988963	1893	1893	1893	1893	0
46	20250115	175500	108465988963	1893	1893	1893	1893	0
47	20250115	175400	108465988963	1893	1893	1893	1893	0
48	20250115	175300	108465988963	1893	1893	1893	1893	0
49	20250115	175200	108465988963	1893	1893	1893	1893	0
50	20250115	175100	108465988963	1893	1893	1893	1893	0
51	20250115	175000	108465988963	1893	1893	1893	1893	0
52	20250115	174900	108465988963	1893	1893	1893	1893	0
53	20250115	174800	108465988963	1893	1893	1893	1893	0
54	20250115	174700	108465988963	1893	1893	1893	1893	0
55	20250115	174600	108465988963	1893	1893	1893	1893	0
56	20250115	174500	108465988963	1893	1893	1893	1893	0
57	20250115	174400	108465988963	1893	1893	1893	1893	0
58	20250115	174300	108465988963	1893	1893	1893	1893	0
59	20250115	174200	108465988963	1893	1893	1893	1893	0
60	20250115	174100	108465988963	1893	1893	1893	1893	0
61	20250115	174000	108465988963	1893	1893	1893	1893	0
62	20250115	173900	108465988963	1893	1893	1893	1893	229144
63	20250115	173800	108465988963	1893	1893	1893	1893	0
64	20250115	173700	108465988963	1893	1893	1893	1893	0
65	20250115	173600	108465988963	1893	1893	1893	1893	0
66	20250115	173500	108465988963	1893	1893	1893	1893	0
67	20250115	173400	108465988963	1893	1893	1893	1893	0
68	20250115	173300	108465988963	1893	1893	1893	1893	0
69	20250115	173200	108465988963	1893	1893	1893	1893	0
70	20250115	173100	108465988963	1893	1893	1893	1893	0
71	20250115	173000	108465988963	1893	1893	1893	1893	0
72	20250115	172900	108465988963	1893	1893	1893	1893	0
73	20250115	172800	108465988963	1893	1893	1893	1893	0
74	20250115	172700	108465988963	1893	1893	1893	1893	0
75	20250115	172600	108465988963	1893	1893	1893	1893	0
76	20250115	172500	108465988963	1893	1893	1893	1893	0
77	20250115	172400	108465988963	1893	1893	1893	1893	0
78	20250115	172300	108465988963	1893	1893	1893	1893	0
79	20250115	172200	108465988963	1893	1893	1893	1893	0
80	20250115	172100	108465988963	1893	1893	1893	1893	0
81	20250115	172000	108465988963	1893	1893	1893	1893	0
82	20250115	171900	108465988963	1893	1893	1893	1893	0
83	20250115	171800	108465988963	1893	1893	1893	1893	0
84	20250115	171700	108465988963	1893	1893	1893	1893	0
85	20250115	171600	108465988963	1893	1893	1893	1893	0
86	20250115	171500	108465988963	1893	1893	1893	1893	0
87	20250115	171400	108465988963	1893	1893	1893	1893	0
88	20250115	171300	108465988963	1893	1893	1893	1893	0
89	20250115	171200	108465988963	1893	1893	1893	1893	0
90	20250115	171100	108465988963	1893	1893	1893	1893	0
91	20250115	171000	108465988963	1893	1893	1893	1893	0
92	20250115	170900	108465988963	1893	1893	1893	1893	229144
93	20250115	170800	108465988963	1893	1893	1893	1893	0
94	20250115	170700	108465988963	1893	1893	1893	1893	0
95	20250115	170600	108465988963	1893	1893	1893	1893	0
96	20250115	170500	108465988963	1893	1893	1893	1893	0
97	20250115	170400	108465988963	1893	1893	1893	1893	0
98	20250115	170300	108465988963	1893	1893	1893	1893	0
99	20250115	170200	108465988963	1893	1893	1893	1893	0
100	20250115	170100	108465988963	1893	1893	1893	1893	0
101	20250115	170000	108465988963	1893	1893	1893	1893	0
102	20250115	165900	108465988963	1893	1893	1893	1893	0
103	20250115	165800	108465988963	1893	1893	1893	1893	0
104	20250115	165700	108465988963	1893	1893	1893	1893	0
105	20250115	165600	108465988963	1893	1893	1893	1893	0
106	20250115	165500	108465988963	1893	1893	1893	1893	0
107	20250115	165400	108465988963	1893	1893	1893	1893	0
108	20250115	165300	108465988963	1893	1893	1893	1893	0
109	20250115	165200	108465988963	1893	1893	1893	1893	0
110	20250115	165100	108465988963	1893	1893	1893	1893	0
111	20250115	165000	108465988963	1893	1893	1893	1893	0
112	20250115	164900	108465988963	1893	1893	1893	1893	0
113	20250115	164800	108465988963	1893	1893	1893	1893	0
114	20250115	164700	108465988963	1893	1893	1893	1893	0
115	20250115	164600	108465988963	1893	1893	1893	1893	0
116	20250115	164500	108465988963	1893	1893	1893	1893	0
117	20250115	164400	108465988963	1893	1893	1893	1893	0
118	20250115	164300	108465988963	1893	1893	1893	1893	0
119	20250115	164200	108465988963	1893	1893	1893	1893	0
120	20250115	164100	108465988963	1893	1893	1893	1893	0
121	20250115	164000	108465988963	1893	1893	1893	1893	0
122	20250115	163900	108465988963	1893	1893	1893	1893	229144
123	20250115	163800	108465988963	1893	1893	1893	1893	0
124	20250115	163700	108465988963	1893	1893	1893	1893	0
125	20250115	163600	108465988963	1893	1893	1893	1893	0
126	20250115	163500	108465988963	1893	1893	1893	1893	0
127	20250115	163400	108465988963	1893	1893	1893	1893	0
128	20250115	163300	108465988963	1893	1893	1893	1893	0
129	20250115	163200	108465988963	1893	1893	1893	1893	0
130	20250115	163100	108465988963	1893	1893	1893	1893	0
131	20250115	163000	108465988963	1893	1893	1893	1893	0
132	20250115	162900	108465988963	1893	1893	1893	1893	0
133	20250115	162800	108465988963	1893	1893	1893	1893	0
134	20250115	162700	108465988963	1893	1893	1893	1893	0
135	20250115	162600	108465988963	1893	1893	1893	1893	0
136	20250115	162500	108465988963	1893	1893	1893	1893	0
137	20250115	162400	108465988963	1893	1893	1893	1893	0
138	20250115	162300	108465988963	1893	1893	1893	1893	0
139	20250115	162200	108465988963	1893	1893	1893	1893	0
140	20250115	162100	108465988963	1893	1893	1893	1893	0
141	20250115	162000	108465988963	1893	1893	1893	1893	0
142	20250115	161900	108465988963	1893	1893	1893	1893	0
143	20250115	161800	108465988963	1893	1893	1893	1893	0
144	20250115	161700	108465988963	1893	1893	1893	1893	0
145	20250115	161600	108465988963	1893	1893	1893	1893	0
146	20250115	161500	108465988963	1893	1893	1893	1893	0
147	20250115	161400	108465988963	1893	1893	1893	1893	0
148	20250115	161300	108465988963	1893	1893	1893	1893	0
149	20250115	161200	108465988963	1893	1893	1893	1893	0
150	20250115	161100	108465988963	1893	1893	1893	1893	0
151	20250115	161000	108465988963	1893	1893	1893	1893	0
152	20250115	160900	108465988963	1893	1893	1893	1893	229144
153	20250115	160800	108465988963	1893	1893	1893	1893	0
154	20250115	160700	108465988963	1893	1893	1893	1893	0
155	20250115	160600	108465988963	1893	1893	1893	1893	0
156	20250115	160500	108465988963	1893	1893	1893	1893	0
157	20250115	160400	108465988963	1893	1893	1893	1893	0
158	20250115	160300	108465988963	1893	1893	1893	1893	0
159	20250115	160200	108465988963	1893	1893	1893	1893	0
160	20250115	160100	108465988963	1893	1893	1893	1893	0
161	20250115	160000	108465988963	1893	1893	1893	1893	0
162	20250115	155900	108465988963	1893	1893	1893	1893	0
163	20250115	155800	108465988963	1893	1893	1893	1893	0
164	20250115	155700	108465988963	1893	1893	1893	1893	0
165	20250115	155600	108465988963	1893	1893	1893	1893	0
166	20250115	155500	108465988963	1893	1893	1893	1893	0
167	20250115	155400	108465988963	1893	1893	1893	1893	0
168	20250115	155300	108465988963	1893	1893	1893	1893	0
169	20250115	155200	108465988963	1893	1893	1893	1893	0
170	20250115	155100	108465988963	1893	1893	1893	1893	0
171	20250115	155000	108465988963	1893	1893	1893	1893	0
172	20250115	154900	108465988963	1893	1893	1893	1893	0
173	20250115	154800	108465988963	1893	1893	1893	1893	0
174	20250115	154700	108465988963	1893	1893	1893	1893	0
175	20250115	154600	108465988963	1893	1893	1893	1893	0
176	20250115	154500	108465988963	1893	1893	1893	1893	0
177	20250115	154400	108465988963	1893	1893	1893	1893	0
178	20250115	154300	108465988963	1893	1893	1893	1893	0
179	20250115	154200	108465988963	1893	1893	1893	1893	0
180	20250115	154100	108465988963	1893	1893	1893	1893	0
181	20250115	154000	108465988963	1893	1893	1893	1893	0
182	20250115	153900	108465988963	1893	1893	1893	1893	229144
183	20250115	153800	108465988963	1893	1893	1893	1893	0
184	20250115	153700	108465988963	1893	1893	1893	1893	0
185	20250115	153600	108465988963	1893	1893	1893	1893	0
186	20250115	153500	108465988963	1893	1893	1893	1893	0
187	20250115	153400	108465988963	1893	1893	1893	1893	0
188	20250115	153300	108465988963	1893	1893	1893	1893	0
189	20250115	153200	108465988963	1893	1893	1893	1893	0
190	20250115	153100	108465988963	1893	1893	1893	1893	0
191	20250115	153000	108465988963	1893	1893	1893	1893	229144
192	20250115	152900	108032219371	1894	1894	1894	1894	0
193	20250115	152800	108032219371	1894	1894	1894	1894	0
194	20250115	152700	108032219371	1894	1894	1894	1894	0
195	20250115	152600	108032219371	1894	1894	1894	1894	0
196	20250115	152500	108032219371	1894	1894	1894	1894	0
197	20250115	152400	108032219371	1894	1894	1894	1894	0
198	20250115	152300	108032219371	1894	1894	1894	1894	0
199	20250115	152200	108032219371	1894	1894	1894	1894	0
200	20250115	152100	108032219371	1894	1894	1894	1894	0
201	20250115	152000	108032219371	1894	1894	1894	1894	0
202	20250115	151900	108032219371	1894	1895	1896	1894	66579
203	20250115	151800	107906086805	1895	1898	1898	1894	50586
204	20250115	151700	107810184505	1898	1905	1905	1898	100413
205	20250115	151600	107619309989	1905	1901	1905	1900	39749
206	20250115	151500	107543695707	1901	1900	1901	1899	27639
207	20250115	151400	107491178829	1900	1897	1901	1897	55743
208	20250115	151300	107385299013	1898	1897	1898	1897	38063
209	20250115	151200	107313076634	1896	1893	1898	1892	63577
210	20250115	151100	107192545603	1891	1892	1895	1890	52073
211	20250115	151000	107094027049	1893	1893	1894	1891	41851
212	20250115	150900	107014836021	1893	1893	1893	1892	12759
213	20250115	150800	106990692962	1893	1894	1895	1892	29284
214	20250115	150700	106935240546	1895	1895	1896	1894	17972
215	20250115	150600	106901190658	1895	1893	1896	1892	37421
216	20250115	150500	106830301360	1894	1893	1894	1892	35969
217	20250115	150400	106762205410	1894	1888	1894	1888	25461
218	20250115	150300	106714064956	1887	1887	1890	1886	12127
219	20250115	150200	106691176076	1887	1889	1889	1886	21221
220	20250115	150100	106651131178	1888	1886	1890	1886	21527
221	20250115	150000	106610486735	1886	1891	1893	1885	37589
222	20250115	145900	106539537396	1891	1892	1894	1889	32560
223	20250115	145800	106477971750	1893	1892	1897	1888	75577
224	20250115	145700	106334827045	1893	1884	1893	1884	115822
225	20250115	145600	106116006571	1884	1886	1886	1883	12908
226	20250115	145500	106091674941	1885	1887	1888	1884	24619
227	20250115	145400	106045235107	1886	1877	1888	1876	32563
228	20250115	145300	105983866731	1877	1878	1878	1876	40474
229	20250115	145200	105907891839	1878	1881	1881	1877	119688
230	20250115	145100	105682966548	1881	1881	1883	1881	11894
231	20250115	145000	105660592791	1882	1883	1883	1881	35935
232	20250115	144900	105592987570	1883	1885	1885	1882	48474
233	20250115	144800	105501724417	1884	1886	1887	1884	14454
234	20250115	144700	105474476259	1886	1886	1887	1882	50123
235	20250115	144600	105380043786	1886	1884	1887	1884	29479
236	20250115	144500	105324493782	1884	1886	1887	1884	23501
237	20250115	144400	105280179370	1885	1887	1888	1885	7007
238	20250115	144300	105266959984	1887	1887	1888	1885	45528
239	20250115	144200	105181090007	1887	1888	1889	1887	4398
240	20250115	144100	105172787781	1888	1889	1890	1887	9427
241	20250115	144000	105154986247	1889	1889	1890	1885	9768
242	20250115	143900	105136543167	1889	1888	1889	1884	20347
243	20250115	143800	105098163553	1885	1889	1890	1885	17466
244	20250115	143700	105065201273	1889	1887	1889	1887	9751
245	20250115	143600	105046796417	1886	1889	1890	1886	14951
246	20250115	143500	105018569536	1887	1892	1892	1887	35749
247	20250115	143400	104951017869	1892	1893	1893	1892	5501
248	20250115	143300	104940609071	1892	1894	1894	1891	25543
249	20250115	143200	104892262230	1894	1893	1895	1892	35608
250	20250115	143100	104824834822	1892	1892	1894	1892	14504
251	20250115	143000	104797374695	1891	1891	1893	1891	13617
252	20250115	142900	104771615161	1891	1888	1892	1887	13516
253	20250115	142800	104746076474	1887	1888	1888	1887	3161
254	20250115	142700	104740109549	1889	1885	1889	1885	4857
255	20250115	142600	104730943095	1885	1885	1886	1884	4261
256	20250115	142500	104722911147	1885	1885	1887	1882	32552
257	20250115	142400	104661579073	1885	1886	1887	1885	25573
258	20250115	142300	104613366724	1886	1886	1887	1885	22865
259	20250115	142200	104570243612	1887	1887	1887	1886	7328
260	20250115	142100	104556421496	1887	1886	1890	1886	23456
261	20250115	142000	104512151841	1887	1889	1889	1886	17296
262	20250115	141900	104479504995	1889	1890	1890	1889	7966
263	20250115	141800	104464453865	1890	1892	1894	1888	23592
264	20250115	141700	104419859109	1892	1892	1894	1891	15659
265	20250115	141600	104390230096	1893	1888	1893	1888	45764
266	20250115	141500	104303745235	1888	1885	1888	1885	35633
267	20250115	141400	104236543489	1885	1885	1886	1884	61435
268	20250115	141300	104120744060	1885	1885	1887	1884	36621
269	20250115	141200	104051715632	1885	1884	1888	1884	46144
270	20250115	141100	103964675855	1884	1880	1885	1879	61170
271	20250115	141000	103849602155	1879	1884	1885	1879	128574
272	20250115	140900	103607752451	1885	1892	1892	1884	143049
273	20250115	140800	103337678870	1892	1892	1895	1892	41619
274	20250115	140700	103258866867	1891	1896	1896	1891	40813
275	20250115	140600	103181628360	1896	1895	1898	1895	7810
276	20250115	140500	103166825317	1900	1896	1903	1892	49853
277	20250115	140400	103072292047	1894	1896	1900	1894	22502
278	20250115	140300	103029634480	1896	1895	1900	1895	12523
279	20250115	140200	103005888566	1895	1901	1901	1894	35510
280	20250115	140100	102938577835	1901	1901	1902	1897	28312
281	20250115	140000	102884811618	1902	1902	1903	1901	11427
282	20250115	135900	102863078514	1902	1903	1903	1900	14627
283	20250115	135800	102835261522	1903	1906	1906	1903	18987
284	20250115	135700	102799105217	1906	1908	1911	1905	80687
285	20250115	135600	102645157798	1908	1900	1908	1900	73355
286	20250115	135500	102505479842	1900	1900	1900	1898	7050
287	20250115	135400	102492090955	1899	1899	1900	1898	7954
288	20250115	135300	102476990172	1899	1897	1900	1896	36411
289	20250115	135200	102407893135	1897	1896	1897	1896	32694
290	20250115	135100	102345880108	1896	1894	1897	1893	18828
291	20250115	135000	102310199105	1893	1892	1895	1892	24780
292	20250115	134900	102263284755	1892	1892	1893	1890	114511
293	20250115	134800	102046773006	1892	1893	1894	1892	32748
294	20250115	134700	101984803369	1894	1895	1897	1892	47239
295	20250115	134600	101895309468	1894	1896	1896	1894	11915
296	20250115	134500	101872726287	1896	1896	1898	1894	16356
297	20250115	134400	101841713223	1897	1896	1898	1894	37109
298	20250115	134300	101771361320	1895	1893	1897	1892	26167
299	20250115	134200	101721764336	1893	1896	1896	1892	76743
300	20250115	134100	101576460475	1896	1895	1896	1894	31802
301	20250115	134000	101516191648	1894	1901	1901	1894	86229
302	20250115	133900	101352580562	1900	1895	1902	1895	30586
303	20250115	133800	101294516360	1896	1898	1898	1895	47181
304	20250115	133700	101205043644	1897	1900	1900	1896	83237
305	20250115	133600	101047065660	1899	1897	1900	1895	54397
306	20250115	133500	100943878328	1897	1895	1898	1895	63175
307	20250115	133400	100824043473	1896	1894	1897	1894	81417
308	20250115	133300	100669731754	1895	1900	1902	1893	121548
309	20250115	133200	100439271430	1898	1903	1907	1898	87337
310	20250115	133100	100273149856	1903	1898	1905	1898	109160
311	20250115	133000	100065476955	1898	1896	1899	1896	78075
312	20250115	132900	99917345127	1898	1903	1903	1896	255711
313	20250115	132800	99431574884	1902	1903	1903	1901	34438
314	20250115	132700	99366074508	1903	1903	1905	1901	77641
315	20250115	132600	99218367593	1904	1908	1909	1901	195224
316	20250115	132500	98846525844	1909	1913	1913	1907	47583
317	20250115	132400	98755699076	1913	1909	1913	1908	15069
318	20250115	132300	98726914330	1907	1915	1915	1907	61525
319	20250115	132200	98609392202	1912	1918	1920	1912	37951
320	20250115	132100	98536651351	1918	1909	1920	1907	51130
321	20250115	132000	98438659232	1908	1918	1918	1907	259791
322	20250115	131900	97942491923	1917	1917	1918	1915	17861
323	20250115	131800	97908262092	1917	1916	1922	1912	82538
324	20250115	131700	97750167577	1916	1914	1916	1911	64293
325	20250115	131600	97627192251	1913	1916	1917	1912	80323
326	20250115	131500	97473447278	1917	1913	1918	1912	143826
327	20250115	131400	97198123151	1914	1918	1923	1912	125184
328	20250115	131300	96958204607	1918	1919	1921	1916	66003
329	20250115	131200	96831629274	1919	1922	1925	1917	164733
330	20250115	131100	96515467498	1922	1924	1927	1922	25733
331	20250115	131000	96465957787	1924	1921	1924	1920	50262
332	20250115	130900	96369391763	1921	1921	1923	1920	58909
333	20250115	130800	96256229803	1921	1924	1924	1920	77726
334	20250115	130700	96106886600	1924	1924	1928	1923	32171
335	20250115	130600	96044974444	1924	1929	1929	1920	181287
336	20250115	130500	95696224062	1930	1932	1932	1928	12246
337	20250115	130400	95672607648	1929	1932	1934	1929	15802
338	20250115	130300	95642071126	1931	1933	1934	1930	17793
339	20250115	130200	95607704063	1933	1931	1934	1927	45920
340	20250115	130100	95519119940	1930	1932	1934	1928	36620
341	20250115	130000	95448456412	1932	1937	1938	1931	23910
342	20250115	125900	95402192222	1936	1938	1940	1935	42285
343	20250115	125800	95320269714	1938	1934	1939	1934	55081
344	20250115	125700	95213590899	1934	1932	1934	1931	28564
345	20250115	125600	95158395966	1932	1931	1933	1930	51890
346	20250115	125500	95058196193	1933	1930	1934	1930	58958
347	20250115	125400	94944309019	1930	1928	1934	1927	66781
348	20250115	125300	94815340040	1928	1937	1937	1925	257460
349	20250115	125200	94318246089	1937	1935	1938	1935	14453
350	20250115	125100	94290261181	1936	1935	1938	1934	37291
351	20250115	125000	94218075769	1936	1939	1940	1935	75553
352	20250115	124900	94071730346	1939	1942	1943	1938	58887
353	20250115	124800	93957508168	1942	1945	1945	1942	9154
354	20250115	124700	93939717971	1945	1942	1948	1941	21165
355	20250115	124600	93898591151	1943	1941	1943	1939	28227
356	20250115	124500	93843802232	1940	1940	1942	1938	16839
357	20250115	124400	93811139997	1938	1947	1947	1938	63869
358	20250115	124300	93687065391	1949	1946	1951	1945	25959
359	20250115	124200	93636495840	1946	1950	1950	1943	26964
360	20250115	124100	93584068448	1947	1951	1953	1946	93594
361	20250115	124000	93401515805	1951	1948	1951	1947	31767
362	20250115	123900	93339601193	1948	1948	1949	1947	15296
363	20250115	123800	93309808512	1948	1947	1949	1947	8709
364	20250115	123700	93292842512	1949	1946	1949	1944	41550
365	20250115	123600	93211971239	1946	1943	1949	1943	23900
366	20250115	123500	93165449968	1942	1945	1947	1940	47957
367	20250115	123400	93072314920	1946	1945	1949	1944	98188
368	20250115	123300	92881170954	1945	1941	1946	1941	55425
369	20250115	123200	92773443681	1941	1942	1942	1941	22814
370	20250115	123100	92729156209	1942	1943	1943	1940	31626
371	20250115	123000	92667746098	1944	1941	1944	1940	29051
372	20250115	122900	92611344090	1941	1940	1943	1933	132325
373	20250115	122800	92354831193	1939	1943	1946	1939	146960
374	20250115	122700	92069542382	1942	1946	1947	1942	111294
375	20250115	122600	91853200747	1947	1943	1948	1943	53726
376	20250115	122500	91748628522	1944	1950	1952	1943	150846
377	20250115	122400	91454950381	1950	1953	1955	1950	49404
378	20250115	122300	91358572706	1953	1954	1956	1951	28701
379	20250115	122200	91302528829	1955	1955	1957	1954	17492
380	20250115	122100	91268322591	1956	1958	1958	1954	16282
381	20250115	122000	91236475721	1957	1953	1958	1953	11600
382	20250115	121900	91213790443	1953	1957	1958	1951	66036
383	20250115	121800	91084786247	1957	1961	1962	1955	39660
384	20250115	121700	91007100694	1962	1954	1963	1952	52922
385	20250115	121600	90903363180	1953	1953	1955	1952	24854
386	20250115	121500	90854825716	1953	1955	1955	1951	50853
387	20250115	121400	90755500460	1954	1958	1958	1954	30521
388	20250115	121300	90695825168	1954	1953	1960	1951	59011
389	20250115	121200	90580619544	1953	1955	1958	1950	193633
390	20250115	121100	90202523864	1955	1962	1962	1955	82304
391	20250115	121000	90041456782	1962	1962	1963	1961	10621
392	20250115	120900	90020625666	1962	1964	1965	1960	33071
393	20250115	120800	89955763696	1964	1967	1968	1962	37865
394	20250115	120700	89881378288	1967	1967	1972	1965	87961
395	20250115	120600	89708219535	1967	1961	1967	1960	45250
396	20250115	120500	89619370512	1961	1958	1962	1957	19059
397	20250115	120400	89582006882	1960	1957	1960	1955	113437
398	20250115	120300	89360077070	1956	1961	1961	1956	141330
399	20250115	120200	89083379450	1961	1961	1963	1961	29859
400	20250115	120100	89024813019	1962	1967	1969	1960	46120
401	20250115	120000	88934209858	1968	1963	1969	1962	42543
402	20250115	115900	88850579483	1963	1965	1966	1959	158664
403	20250115	115800	88539344202	1965	1969	1969	1964	118115
404	20250115	115700	88307121322	1969	1975	1975	1968	33501
405	20250115	115600	88241127135	1975	1979	1979	1968	104956
406	20250115	115500	88034057939	1978	1972	1978	1971	22803
407	20250115	115400	87989041358	1972	1972	1975	1969	107472
408	20250115	115300	87777230183	1971	1981	1981	1971	34435
409	20250115	115200	87709277496	1981	1981	1985	1970	188000
410	20250115	115100	87338209524	1981	1979	1981	1979	28529
411	20250115	115000	87281738460	1979	1981	1982	1977	58193
412	20250115	114900	87166518076	1983	1987	1988	1980	54445
413	20250115	114800	87058561153	1988	1978	1988	1976	48846
414	20250115	114700	86961751249	1978	1980	1983	1975	56451
415	20250115	114600	86850014964	1980	1975	1980	1975	36158
416	20250115	114500	86778480342	1975	1976	1980	1975	34246
417	20250115	114400	86710760574	1976	1975	1977	1973	32994
418	20250115	114300	86645593060	1974	1977	1977	1971	94121
419	20250115	114200	86459828766	1979	1985	1985	1978	90879
420	20250115	114100	86279727037	1986	1986	1990	1983	111654
421	20250115	114000	86058008794	1983	1971	1986	1969	116275
422	20250115	113900	85828380659	1971	1975	1975	1970	90407
423	20250115	113800	85650105685	1975	1971	1977	1969	72102
424	20250115	113700	85507917625	1972	1979	1981	1970	102724
425	20250115	113600	85304798399	1979	1980	1980	1974	61982
426	20250115	113500	85182279708	1980	1971	1980	1965	251530
427	20250115	113400	84687255809	1972	1982	1984	1969	217139
428	20250115	113300	84258370125	1982	1982	1986	1979	98006
429	20250115	113200	84064160726	1982	1990	1991	1975	162041
430	20250115	113100	83743048882	1990	1993	1994	1987	92603
431	20250115	113000	83558701046	1992	1985	1994	1967	442863
432	20250115	112900	82681878123	1985	1993	1994	1983	310184
433	20250115	112800	82065756168	1993	1999	2000	1993	45231
434	20250115	112700	81975483614	1997	1999	2000	1994	122802
435	20250115	112600	81730200776	1999	1998	2005	1995	93647
436	20250115	112500	81543040659	1998	2000	2005	1997	82109
437	20250115	112400	81378869388	2000	2005	2005	1999	58158
438	20250115	112300	81262471255	2000	2000	2005	1999	61531
439	20250115	112200	81139278166	2000	2000	2005	1999	45346
440	20250115	112100	81048582117	2000	1998	2005	1996	73948
441	20250115	112000	80900693325	1999	2005	2010	1997	147914
442	20250115	111900	80604682410	2000	2000	2005	1998	174040
443	20250115	111800	80256430043	2000	2005	2010	2000	141648
444	20250115	111700	79972190193	2005	2000	2005	1998	188341
445	20250115	111600	79595183559	2000	1991	2005	1989	160911
446	20250115	111500	79273542944	1990	1999	2005	1990	149759
447	20250115	111400	78974490415	2000	1988	2005	1985	208148
448	20250115	111300	78559767984	1987	1996	1998	1986	271816
449	20250115	111200	78018476237	1995	1988	2000	1988	170826
450	20250115	111100	77677620753	1987	2020	2020	1983	777054
451	20250115	111000	76125660698	2015	2015	2020	2000	302861
452	20250115	110900	75517170883	2015	2020	2020	2005	327427
453	20250115	110800	74858591038	2020	2015	2030	2010	244232
454	20250115	110700	74365163493	2020	2015	2030	2005	421913
455	20250115	110600	73515463438	2020	2040	2050	2015	579166
456	20250115	110500	72342096578	2050	2035	2055	2015	1189147
457	20250115	110400	69913244558	2030	2025	2040	2010	629972
458	20250115	110300	68635392438	2020	2000	2040	2000	1007858
459	20250115	110200	66590557713	2005	2015	2020	1998	358894
460	20250115	110100	65870954284	2015	2005	2025	2005	397900
461	20250115	110000	65067979659	2010	2005	2025	2000	394649
462	20250115	105900	64274056694	2010	2005	2030	1999	515644
463	20250115	105800	63235345985	2010	2010	2030	1996	854397
464	20250115	105700	61513472236	2010	1990	2025	1990	862224
465	20250115	105600	59783596889	1991	1996	1998	1942	1110995
466	20250115	105500	57591021927	1998	2025	2035	1990	1003810
467	20250115	105400	55571590693	2025	1981	2040	1972	1718034
468	20250115	105300	52117849678	1983	1949	1989	1948	919676
469	20250115	105200	50301848579	1949	1949	1955	1947	137111
470	20250115	105100	50034321068	1949	1943	1953	1940	170782
471	20250115	105000	49701969073	1942	1937	1943	1932	47176
472	20250115	104900	49610568589	1935	1935	1938	1931	26638
473	20250115	104800	49559052896	1933	1943	1943	1932	63268
474	20250115	104700	49436657702	1943	1939	1944	1933	60158
475	20250115	104600	49320042604	1939	1936	1940	1931	60553
476	20250115	104500	49202851846	1936	1950	1950	1933	141208
477	20250115	104400	48928869849	1950	1940	1950	1937	194902
478	20250115	104300	48550413652	1940	1926	1942	1919	199052
479	20250115	104200	48166142033	1926	1928	1932	1925	66294
480	20250115	104100	48038387367	1930	1923	1930	1918	138586
481	20250115	104000	47771757448	1923	1930	1932	1918	234077
482	20250115	103900	47321403491	1930	1934	1945	1929	250781
483	20250115	103800	46835538906	1937	1928	1939	1917	413821
484	20250115	103700	46037775806	1929	1941	1945	1921	655760
485	20250115	103600	44771134033	1941	1966	1966	1941	599978
486	20250115	103500	43600785203	1966	1972	1977	1956	419382
487	20250115	103400	42775853029	1972	1962	1974	1960	307751
488	20250115	103300	42170757448	1963	1967	1975	1962	516961
489	20250115	103200	41152652266	1969	1979	1979	1959	883779
490	20250115	103100	39413653654	1978	2015	2015	1968	1393794
491	20250115	103000	36639075849	2015	2010	2025	2000	1142440
492	20250115	102900	34341598554	2015	2010	2025	2005	1448128
493	20250115	102800	31423457004	1995	1995	1995	1995	0
494	20250115	102700	31423457004	1995	1964	1995	1964	1776856
495	20250115	102600	27895346078	1966	1928	1966	1924	630123
496	20250115	102500	26668802942	1929	1917	1930	1917	107834
497	20250115	102400	26461406457	1917	1917	1918	1915	16502
498	20250115	102300	26429778496	1917	1907	1918	1906	62091
499	20250115	102200	26311060472	1907	1910	1912	1907	52660
500	20250115	102100	26210557358	1910	1915	1916	1910	73147
501	20250115	102000	26070723034	1916	1911	1920	1911	30950
502	20250115	101900	26011366431	1911	1911	1914	1908	56307
503	20250115	101800	25903801317	1911	1905	1913	1903	87025
504	20250115	101700	25737659809	1905	1926	1927	1904	235439
505	20250115	101600	25286492589	1927	1926	1928	1923	33201
506	20250115	101500	25222573470	1926	1930	1932	1920	68311
507	20250115	101400	25091008083	1930	1934	1940	1930	105799
508	20250115	101300	24886160817	1934	1928	1940	1928	116869
509	20250115	101200	24660076765	1927	1915	1935	1912	184555
510	20250115	101100	24305728899	1916	1924	1924	1915	116312
511	20250115	101000	24082629884	1922	1932	1936	1920	119289
512	20250115	100900	23852566646	1933	1916	1934	1916	161811
513	20250115	100800	23540792421	1915	1931	1932	1915	346167
514	20250115	100700	22875449667	1932	1939	1940	1929	112866
515	20250115	100600	22657249506	1938	1945	1945	1930	306184
516	20250115	100500	22064863225	1945	1942	1947	1938	129646
517	20250115	100400	21813174448	1943	1948	1949	1938	191139
518	20250115	100300	21441817366	1948	1955	1955	1946	174664
519	20250115	100200	21101318788	1955	1948	1966	1941	948258
520	20250115	100100	19247120954	1949	1939	1955	1936	372027
521	20250115	100000	18522404961	1939	1948	1948	1932	173286
522	20250115	095900	18186573829	1948	1955	1956	1940	398362
523	20250115	095800	17410296804	1955	1944	1955	1925	594992
524	20250115	095700	16256412767	1945	1937	1959	1931	875887
525	20250115	095600	14551130139	1938	1918	1944	1916	441749
526	20250115	095500	13698704616	1919	1913	1919	1910	153820
527	20250115	095400	13404271486	1914	1907	1920	1906	146306
528	20250115	095300	13124120125	1907	1908	1916	1905	181056
529	20250115	095200	12778425796	1906	1923	1925	1900	491167
530	20250115	095100	11840356709	1924	1942	1946	1917	481236
531	20250115	095000	10913534755	1942	1918	1956	1918	1512912
532	20250115	094900	7971220201	1918	1944	1947	1906	670174
533	20250115	094800	6679458886	1941	1880	1949	1877	840110
534	20250115	094700	5073127360	1880	1896	1896	1878	121415
535	20250115	094600	4844134904	1894	1878	1897	1876	394568
536	20250115	094500	4099615177	1878	1872	1878	1867	79092
537	20250115	094400	3951496839	1873	1870	1875	1866	81945
538	20250115	094300	3798052167	1865	1862	1872	1856	167179
539	20250115	094200	3486584917	1863	1857	1866	1857	67105
540	20250115	094100	3361604012	1858	1857	1867	1854	140559
541	20250115	094000	3099913083	1858	1846	1858	1846	171238
542	20250115	093900	2782797801	1846	1844	1850	1844	113591
543	20250115	093800	2572940259	1845	1836	1845	1834	106865
544	20250115	093700	2376280039	1835	1833	1837	1833	40627
545	20250115	093600	2301725670	1832	1831	1834	1830	8652
546	20250115	093500	2285885396	1831	1834	1835	1831	13288
547	20250115	093400	2261520707	1834	1831	1834	1828	32265
548	20250115	093300	2202422469	1831	1831	1831	1829	29041
549	20250115	093200	2149285126	1832	1836	1836	1830	25857
550	20250115	093100	2101882679	1836	1824	1838	1823	159569
551	20250115	093000	1809554328	1824	1825	1826	1821	12337
552	20250115	092900	1787052166	1823	1826	1827	1823	16314
553	20250115	092800	1757272296	1827	1828	1829	1825	21250
554	20250115	092700	1718433944	1826	1824	1830	1823	54352
555	20250115	092600	1619152154	1823	1824	1824	1821	15241
556	20250115	092500	1591355771	1823	1821	1824	1820	15145
557	20250115	092400	1563754230	1820	1826	1826	1820	30479
558	20250115	092300	1508205029	1825	1827	1828	1823	26545
559	20250115	092200	1459741102	1827	1811	1830	1811	82242
560	20250115	092100	1309835156	1810	1801	1810	1801	17043
561	20250115	092000	1279037588	1800	1801	1806	1798	16036
562	20250115	091900	1250145922	1801	1796	1802	1791	22913
563	20250115	091800	1208977905	1797	1802	1803	1792	65750
564	20250115	091700	1090785895	1802	1806	1806	1802	2743
565	20250115	091600	1085836378	1806	1805	1807	1800	50632
566	20250115	091500	994638771	1805	1807	1809	1802	21794
567	20250115	091400	955297491	1809	1810	1810	1806	4213
568	20250115	091300	947677604	1810	1807	1810	1805	13603
569	20250115	091200	923104535	1807	1810	1811	1805	28298
570	20250115	091100	871935477	1811	1815	1815	1811	10393
571	20250115	091000	853098088	1814	1821	1821	1814	21294
572	20250115	090900	814386355	1822	1815	1824	1815	34981
573	20250115	090800	750708209	1815	1814	1817	1811	12027
574	20250115	090700	728894616	1814	1820	1820	1810	33718
575	20250115	090600	667682241	1817	1800	1819	1797	52162
576	20250115	090500	573275394	1798	1807	1807	1798	55675
577	20250115	090400	472976069	1806	1808	1810	1805	8818
578	20250115	090300	457044472	1808	1805	1812	1805	27334
579	20250115	090200	407658404	1805	1811	1815	1805	44432
580	20250115	090100	327289290	1811	1832	1832	1807	79368
581	20250115	090000	183293626	1831	1814	1834	1808	100308