KissMeData/015020/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190100	5661262704	1936	1936	1936	1936	15790
3	20250106	190000	5661262704	1936	1936	1936	1936	0
4	20250106	185900	5661262704	1936	1936	1936	1936	0
5	20250106	185800	5661262704	1936	1936	1936	1936	0
6	20250106	185700	5661262704	1936	1936	1936	1936	0
7	20250106	185600	5661262704	1936	1936	1936	1936	0
8	20250106	185500	5661262704	1936	1936	1936	1936	0
9	20250106	185400	5661262704	1936	1936	1936	1936	0
10	20250106	185300	5661262704	1936	1936	1936	1936	0
11	20250106	185200	5661262704	1936	1936	1936	1936	0
12	20250106	185100	5661262704	1936	1936	1936	1936	0
13	20250106	185000	5661262704	1936	1936	1936	1936	0
14	20250106	184900	5661262704	1936	1936	1936	1936	0
15	20250106	184800	5661262704	1936	1936	1936	1936	0
16	20250106	184700	5661262704	1936	1936	1936	1936	0
17	20250106	184600	5661262704	1936	1936	1936	1936	0
18	20250106	184500	5661262704	1936	1936	1936	1936	0
19	20250106	184400	5661262704	1936	1936	1936	1936	0
20	20250106	184300	5661262704	1936	1936	1936	1936	0
21	20250106	184200	5661262704	1936	1936	1936	1936	0
22	20250106	184100	5661262704	1936	1936	1936	1936	0
23	20250106	184000	5661262704	1936	1936	1936	1936	0
24	20250106	183900	5661262704	1936	1936	1936	1936	0
25	20250106	183800	5661262704	1936	1936	1936	1936	0
26	20250106	183700	5661262704	1936	1936	1936	1936	0
27	20250106	183600	5661262704	1936	1936	1936	1936	0
28	20250106	183500	5661262704	1936	1936	1936	1936	0
29	20250106	183400	5661262704	1936	1936	1936	1936	0
30	20250106	183300	5661262704	1936	1936	1936	1936	0
31	20250106	183200	5661262704	1936	1936	1936	1936	0
32	20250106	183100	5661262704	1936	1936	1936	1936	15790
33	20250106	183000	5661262704	1936	1936	1936	1936	0
34	20250106	182900	5661262704	1936	1936	1936	1936	0
35	20250106	182800	5661262704	1936	1936	1936	1936	0
36	20250106	182700	5661262704	1936	1936	1936	1936	0
37	20250106	182600	5661262704	1936	1936	1936	1936	0
38	20250106	182500	5661262704	1936	1936	1936	1936	0
39	20250106	182400	5661262704	1936	1936	1936	1936	0
40	20250106	182300	5661262704	1936	1936	1936	1936	0
41	20250106	182200	5661262704	1936	1936	1936	1936	0
42	20250106	182100	5661262704	1936	1936	1936	1936	0
43	20250106	182000	5661262704	1936	1936	1936	1936	0
44	20250106	181900	5661262704	1936	1936	1936	1936	0
45	20250106	181800	5661262704	1936	1936	1936	1936	0
46	20250106	181700	5661262704	1936	1936	1936	1936	0
47	20250106	181600	5661262704	1936	1936	1936	1936	0
48	20250106	181500	5661262704	1936	1936	1936	1936	0
49	20250106	181400	5661262704	1936	1936	1936	1936	0
50	20250106	181300	5661262704	1936	1936	1936	1936	0
51	20250106	181200	5661262704	1936	1936	1936	1936	0
52	20250106	181100	5661262704	1936	1936	1936	1936	0
53	20250106	181000	5661262704	1936	1936	1936	1936	0
54	20250106	180900	5661262704	1936	1936	1936	1936	0
55	20250106	180800	5661262704	1936	1936	1936	1936	0
56	20250106	180700	5661262704	1936	1936	1936	1936	0
57	20250106	180600	5661262704	1936	1936	1936	1936	0
58	20250106	180500	5661262704	1936	1936	1936	1936	0
59	20250106	180400	5661262704	1936	1936	1936	1936	0
60	20250106	180300	5661262704	1936	1936	1936	1936	0
61	20250106	180200	5661262704	1936	1936	1936	1936	0
62	20250106	180100	5661262704	1936	1936	1936	1936	15790
63	20250106	180000	5661262704	1936	1936	1936	1936	0
64	20250106	175900	5661262704	1936	1936	1936	1936	0
65	20250106	175800	5661262704	1936	1936	1936	1936	0
66	20250106	175700	5661262704	1936	1936	1936	1936	0
67	20250106	175600	5661262704	1936	1936	1936	1936	0
68	20250106	175500	5661262704	1936	1936	1936	1936	0
69	20250106	175400	5661262704	1936	1936	1936	1936	0
70	20250106	175300	5661262704	1936	1936	1936	1936	0
71	20250106	175200	5661262704	1936	1936	1936	1936	0
72	20250106	175100	5661262704	1936	1936	1936	1936	0
73	20250106	175000	5661262704	1936	1936	1936	1936	0
74	20250106	174900	5661262704	1936	1936	1936	1936	0
75	20250106	174800	5661262704	1936	1936	1936	1936	0
76	20250106	174700	5661262704	1936	1936	1936	1936	0
77	20250106	174600	5661262704	1936	1936	1936	1936	0
78	20250106	174500	5661262704	1936	1936	1936	1936	0
79	20250106	174400	5661262704	1936	1936	1936	1936	0
80	20250106	174300	5661262704	1936	1936	1936	1936	0
81	20250106	174200	5661262704	1936	1936	1936	1936	0
82	20250106	174100	5661262704	1936	1936	1936	1936	0
83	20250106	174000	5661262704	1936	1936	1936	1936	0
84	20250106	173900	5661262704	1936	1936	1936	1936	0
85	20250106	173800	5661262704	1936	1936	1936	1936	0
86	20250106	173700	5661262704	1936	1936	1936	1936	0
87	20250106	173600	5661262704	1936	1936	1936	1936	0
88	20250106	173500	5661262704	1936	1936	1936	1936	0
89	20250106	173400	5661262704	1936	1936	1936	1936	0
90	20250106	173300	5661262704	1936	1936	1936	1936	0
91	20250106	173200	5661262704	1936	1936	1936	1936	0
92	20250106	173100	5661262704	1936	1936	1936	1936	15790
93	20250106	173000	5661262704	1936	1936	1936	1936	0
94	20250106	172900	5661262704	1936	1936	1936	1936	0
95	20250106	172800	5661262704	1936	1936	1936	1936	0
96	20250106	172700	5661262704	1936	1936	1936	1936	0
97	20250106	172600	5661262704	1936	1936	1936	1936	0
98	20250106	172500	5661262704	1936	1936	1936	1936	0
99	20250106	172400	5661262704	1936	1936	1936	1936	0
100	20250106	172300	5661262704	1936	1936	1936	1936	0
101	20250106	172200	5661262704	1936	1936	1936	1936	0
102	20250106	172100	5661262704	1936	1936	1936	1936	0
103	20250106	172000	5661262704	1936	1936	1936	1936	0
104	20250106	171900	5661262704	1936	1936	1936	1936	0
105	20250106	171800	5661262704	1936	1936	1936	1936	0
106	20250106	171700	5661262704	1936	1936	1936	1936	0
107	20250106	171600	5661262704	1936	1936	1936	1936	0
108	20250106	171500	5661262704	1936	1936	1936	1936	0
109	20250106	171400	5661262704	1936	1936	1936	1936	0
110	20250106	171300	5661262704	1936	1936	1936	1936	0
111	20250106	171200	5661262704	1936	1936	1936	1936	0
112	20250106	171100	5661262704	1936	1936	1936	1936	0
113	20250106	171000	5661262704	1936	1936	1936	1936	0
114	20250106	170900	5661262704	1936	1936	1936	1936	0
115	20250106	170800	5661262704	1936	1936	1936	1936	0
116	20250106	170700	5661262704	1936	1936	1936	1936	0
117	20250106	170600	5661262704	1936	1936	1936	1936	0
118	20250106	170500	5661262704	1936	1936	1936	1936	0
119	20250106	170400	5661262704	1936	1936	1936	1936	0
120	20250106	170300	5661262704	1936	1936	1936	1936	0
121	20250106	170200	5661262704	1936	1936	1936	1936	0
122	20250106	170100	5661262704	1936	1936	1936	1936	15790
123	20250106	170000	5661262704	1936	1936	1936	1936	0
124	20250106	165900	5661262704	1936	1936	1936	1936	0
125	20250106	165800	5661262704	1936	1936	1936	1936	0
126	20250106	165700	5661262704	1936	1936	1936	1936	0
127	20250106	165600	5661262704	1936	1936	1936	1936	0
128	20250106	165500	5661262704	1936	1936	1936	1936	0
129	20250106	165400	5661262704	1936	1936	1936	1936	0
130	20250106	165300	5661262704	1936	1936	1936	1936	0
131	20250106	165200	5661262704	1936	1936	1936	1936	0
132	20250106	165100	5661262704	1936	1936	1936	1936	0
133	20250106	165000	5661262704	1936	1936	1936	1936	0
134	20250106	164900	5661262704	1936	1936	1936	1936	0
135	20250106	164800	5661262704	1936	1936	1936	1936	0
136	20250106	164700	5661262704	1936	1936	1936	1936	0
137	20250106	164600	5661262704	1936	1936	1936	1936	0
138	20250106	164500	5661262704	1936	1936	1936	1936	0
139	20250106	164400	5661262704	1936	1936	1936	1936	0
140	20250106	164300	5661262704	1936	1936	1936	1936	0
141	20250106	164200	5661262704	1936	1936	1936	1936	0
142	20250106	164100	5661262704	1936	1936	1936	1936	0
143	20250106	164000	5661262704	1936	1936	1936	1936	0
144	20250106	163900	5661262704	1936	1936	1936	1936	0
145	20250106	163800	5661262704	1936	1936	1936	1936	0
146	20250106	163700	5661262704	1936	1936	1936	1936	0
147	20250106	163600	5661262704	1936	1936	1936	1936	0
148	20250106	163500	5661262704	1936	1936	1936	1936	0
149	20250106	163400	5661262704	1936	1936	1936	1936	0
150	20250106	163300	5661262704	1936	1936	1936	1936	0
151	20250106	163200	5661262704	1936	1936	1936	1936	0
152	20250106	163100	5661262704	1936	1936	1936	1936	15790
153	20250106	163000	5661262704	1936	1936	1936	1936	0
154	20250106	162900	5661262704	1936	1936	1936	1936	0
155	20250106	162800	5661262704	1936	1936	1936	1936	0
156	20250106	162700	5661262704	1936	1936	1936	1936	0
157	20250106	162600	5661262704	1936	1936	1936	1936	0
158	20250106	162500	5661262704	1936	1936	1936	1936	0
159	20250106	162400	5661262704	1936	1936	1936	1936	0
160	20250106	162300	5661262704	1936	1936	1936	1936	0
161	20250106	162200	5661262704	1936	1936	1936	1936	0
162	20250106	162100	5661262704	1936	1936	1936	1936	0
163	20250106	162000	5661262704	1936	1936	1936	1936	0
164	20250106	161900	5661262704	1936	1936	1936	1936	0
165	20250106	161800	5661262704	1936	1936	1936	1936	0
166	20250106	161700	5661262704	1936	1936	1936	1936	0
167	20250106	161600	5661262704	1936	1936	1936	1936	0
168	20250106	161500	5661262704	1936	1936	1936	1936	0
169	20250106	161400	5661262704	1936	1936	1936	1936	0
170	20250106	161300	5661262704	1936	1936	1936	1936	0
171	20250106	161200	5661262704	1936	1936	1936	1936	0
172	20250106	161100	5661262704	1936	1936	1936	1936	0
173	20250106	161000	5661262704	1936	1936	1936	1936	0
174	20250106	160900	5661262704	1936	1936	1936	1936	0
175	20250106	160800	5661262704	1936	1936	1936	1936	0
176	20250106	160700	5661262704	1936	1936	1936	1936	0
177	20250106	160600	5661262704	1936	1936	1936	1936	0
178	20250106	160500	5661262704	1936	1936	1936	1936	0
179	20250106	160400	5661262704	1936	1936	1936	1936	0
180	20250106	160300	5661262704	1936	1936	1936	1936	0
181	20250106	160200	5661262704	1936	1936	1936	1936	0
182	20250106	160100	5661262704	1936	1936	1936	1936	15790
183	20250106	160000	5661262704	1936	1936	1936	1936	0
184	20250106	155900	5661262704	1936	1936	1936	1936	0
185	20250106	155800	5661262704	1936	1936	1936	1936	0
186	20250106	155700	5661262704	1936	1936	1936	1936	0
187	20250106	155600	5661262704	1936	1936	1936	1936	0
188	20250106	155500	5661262704	1936	1936	1936	1936	0
189	20250106	155400	5661262704	1936	1936	1936	1936	0
190	20250106	155300	5661262704	1936	1936	1936	1936	0
191	20250106	155200	5661262704	1936	1936	1936	1936	0
192	20250106	155100	5661262704	1936	1936	1936	1936	0
193	20250106	155000	5661262704	1936	1936	1936	1936	0
194	20250106	154900	5661262704	1936	1936	1936	1936	0
195	20250106	154800	5661262704	1936	1936	1936	1936	0
196	20250106	154700	5661262704	1936	1936	1936	1936	0
197	20250106	154600	5661262704	1936	1936	1936	1936	0
198	20250106	154500	5661262704	1936	1936	1936	1936	0
199	20250106	154400	5661262704	1936	1936	1936	1936	0
200	20250106	154300	5661262704	1936	1936	1936	1936	0
201	20250106	154200	5661262704	1936	1936	1936	1936	0
202	20250106	154100	5661262704	1936	1936	1936	1936	0
203	20250106	154000	5661262704	1936	1936	1936	1936	0
204	20250106	153900	5661262704	1936	1936	1936	1936	0
205	20250106	153800	5661262704	1936	1936	1936	1936	0
206	20250106	153700	5661262704	1936	1936	1936	1936	0
207	20250106	153600	5661262704	1936	1936	1936	1936	0
208	20250106	153500	5661262704	1936	1936	1936	1936	0
209	20250106	153400	5661262704	1936	1936	1936	1936	0
210	20250106	153300	5661262704	1936	1936	1936	1936	0
211	20250106	153200	5661262704	1936	1936	1936	1936	0
212	20250106	153100	5661262704	1936	1936	1936	1936	15790
213	20250106	153000	5661262704	1936	1936	1936	1936	15790
214	20250106	152900	5630693264	1936	1936	1936	1936	0
215	20250106	152800	5630693264	1936	1936	1936	1936	0
216	20250106	152700	5630693264	1936	1936	1936	1936	0
217	20250106	152600	5630693264	1936	1936	1936	1936	0
218	20250106	152500	5630693264	1936	1936	1936	1936	0
219	20250106	152400	5630693264	1936	1936	1936	1936	0
220	20250106	152300	5630693264	1936	1936	1936	1936	0
221	20250106	152200	5630693264	1936	1936	1936	1936	0
222	20250106	152100	5630693264	1936	1936	1936	1936	0
223	20250106	152000	5630693264	1936	1936	1936	1936	0
224	20250106	151900	5630693264	1936	1926	1936	1926	4918
225	20250106	151800	5621209743	1927	1936	1936	1926	10062
226	20250106	151700	5601776678	1936	1934	1937	1931	8263
227	20250106	151600	5585803370	1934	1932	1934	1932	2586
228	20250106	151500	5580804781	1932	1932	1932	1932	332
229	20250106	151400	5580163357	1932	1932	1938	1932	1045
230	20250106	151300	5578144291	1939	1934	1939	1931	3980
231	20250106	151200	5570453438	1933	1936	1937	1933	3155
232	20250106	151100	5564348020	1937	1938	1938	1936	3140
233	20250106	151000	5558266347	1938	1940	1940	1938	12489
234	20250106	150900	5534038837	1940	1941	1941	1940	1282
235	20250106	150800	5531551616	1941	1940	1941	1937	2811
236	20250106	150700	5526105396	1940	1937	1940	1936	525
237	20250106	150600	5525088541	1936	1936	1938	1936	911
238	20250106	150500	5523324165	1936	1938	1938	1935	2818
239	20250106	150400	5517869015	1938	1939	1939	1935	2368
240	20250106	150300	5513281644	1938	1934	1940	1934	1706
241	20250106	150200	5509975216	1934	1938	1938	1934	4803
242	20250106	150100	5500676718	1940	1942	1942	1940	1985
243	20250106	150000	5496822352	1944	1941	1945	1941	1166
244	20250106	145900	5494559116	1942	1946	1946	1942	11777
245	20250106	145800	5471663507	1946	1948	1949	1946	5264
246	20250106	145700	5461415624	1948	1950	1950	1948	196
247	20250106	145600	5461033427	1950	1946	1950	1946	1351
248	20250106	145500	5458404333	1946	1944	1946	1943	3156
249	20250106	145400	5452263371	1944	1946	1946	1942	1490
250	20250106	145300	5449365468	1946	1950	1952	1942	12264
251	20250106	145200	5425475767	1955	1951	1955	1949	3272
252	20250106	145100	5419095517	1951	1960	1961	1951	13945
253	20250106	145000	5391809641	1961	1952	1964	1952	10933
254	20250106	144900	5370391430	1952	1949	1953	1949	1357
255	20250106	144800	5367743279	1949	1949	1952	1949	7507
256	20250106	144700	5353099850	1949	1949	1951	1949	4703
257	20250106	144600	5343927092	1949	1948	1954	1948	714
258	20250106	144500	5342535602	1947	1941	1955	1941	13864
259	20250106	144400	5315510445	1940	1937	1940	1936	26471
260	20250106	144300	5264183655	1936	1929	1937	1928	11911
261	20250106	144200	5241154480	1929	1923	1930	1923	15758
262	20250106	144100	5210820710	1924	1915	1924	1915	7392
263	20250106	144000	5196628338	1913	1920	1920	1913	3437
264	20250106	143900	5190043756	1920	1924	1924	1920	6263
265	20250106	143800	5178005611	1920	1909	1925	1909	32739
266	20250106	143700	5115243562	1909	1907	1909	1907	1263
267	20250106	143600	5112833589	1907	1907	1910	1903	16887
268	20250106	143500	5080672574	1910	1907	1910	1907	5450
269	20250106	143400	5070274198	1906	1906	1907	1906	4009
270	20250106	143300	5062632989	1906	1906	1906	1905	1379
271	20250106	143200	5060005615	1906	1906	1907	1905	7170
272	20250106	143100	5046341100	1906	1906	1906	1906	0
273	20250106	143000	5046341100	1906	1906	1906	1906	4365
274	20250106	142900	5038021410	1907	1905	1907	1905	639
275	20250106	142800	5036803907	1905	1904	1905	1904	1481
276	20250106	142700	5033983633	1903	1903	1904	1903	478
277	20250106	142600	5033073987	1903	1905	1905	1903	776
278	20250106	142500	5031596457	1905	1905	1905	1903	402
279	20250106	142400	5030830907	1903	1905	1905	1903	235
280	20250106	142300	5030383638	1905	1905	1905	1905	1400
281	20250106	142200	5027716638	1905	1902	1905	1902	322
282	20250106	142100	5027104188	1902	1905	1905	1901	5418
283	20250106	142000	5016798112	1902	1904	1904	1902	5584
284	20250106	141900	5006177284	1905	1906	1906	1905	655
285	20250106	141800	5004929508	1905	1905	1906	1905	71
286	20250106	141700	5004794251	1907	1907	1907	1905	2489
287	20250106	141600	5000052278	1907	1907	1907	1905	2790
288	20250106	141500	4994736982	1907	1908	1908	1902	4580
289	20250106	141400	4986002849	1908	1906	1908	1902	4172
290	20250106	141300	4978057958	1907	1908	1909	1907	3067
291	20250106	141200	4972205943	1910	1908	1910	1908	579
292	20250106	141100	4971100691	1908	1905	1908	1902	6400
293	20250106	141000	4958924231	1901	1905	1906	1900	9190
294	20250106	140900	4941438676	1905	1910	1910	1905	13121
295	20250106	140800	4916404058	1910	1910	1910	1910	59
296	20250106	140700	4916291368	1913	1913	1914	1909	7977
297	20250106	140600	4901050288	1914	1917	1917	1914	1392
298	20250106	140500	4898384500	1917	1917	1917	1917	78
299	20250106	140400	4898234974	1915	1915	1916	1915	3206
300	20250106	140300	4892095161	1915	1917	1918	1915	5848
301	20250106	140200	4880885198	1918	1917	1918	1916	301
302	20250106	140100	4880308161	1916	1917	1917	1916	224
303	20250106	140000	4879878853	1917	1916	1917	1916	466
304	20250106	135900	4878985631	1915	1917	1917	1915	1501
305	20250106	135800	4876108640	1917	1915	1917	1914	3309
306	20250106	135700	4869772130	1915	1915	1917	1915	720
307	20250106	135600	4868393110	1917	1914	1919	1914	4136
308	20250106	135500	4860464378	1913	1912	1913	1912	5112
309	20250106	135400	4850685735	1913	1913	1913	1913	557
310	20250106	135300	4849620194	1913	1913	1913	1912	3429
311	20250106	135200	4843063437	1913	1912	1913	1912	350
312	20250106	135100	4842393937	1912	1911	1913	1910	1870
313	20250106	135000	4838820062	1910	1914	1914	1910	3404
314	20250106	134900	4832313941	1914	1909	1914	1909	7724
315	20250106	134800	4817549484	1909	1910	1910	1909	2727
316	20250106	134700	4812342651	1910	1912	1912	1909	4115
317	20250106	134600	4804481175	1912	1912	1912	1911	1867
318	20250106	134500	4800911900	1913	1913	1913	1912	1204
319	20250106	134400	4798608848	1913	1911	1913	1911	1936
320	20250106	134300	4794906280	1913	1910	1913	1910	1395
321	20250106	134200	4792240129	1911	1913	1913	1911	4683
322	20250106	134100	4783289137	1913	1913	1913	1912	1184
323	20250106	134000	4781024146	1913	1912	1913	1912	11920
324	20250106	133900	4758227161	1913	1909	1915	1909	8865
325	20250106	133800	4741285754	1909	1909	1909	1908	1051
326	20250106	133700	4739279655	1907	1907	1907	1907	1
327	20250106	133600	4739277748	1905	1906	1906	1905	2090
328	20250106	133500	4735295349	1905	1906	1906	1905	6806
329	20250106	133400	4722328590	1910	1911	1911	1906	926
330	20250106	133300	4720561866	1911	1911	1911	1911	2964
331	20250106	133200	4714897662	1911	1911	1912	1911	1896
332	20250106	133100	4711273356	1912	1911	1912	1911	1300
333	20250106	133000	4708789006	1912	1905	1912	1900	30224
334	20250106	132900	4651303535	1905	1907	1907	1905	11020
335	20250106	132800	4630298444	1907	1915	1916	1905	9284
336	20250106	132700	4612570849	1915	1915	1919	1913	6089
337	20250106	132600	4600903713	1913	1906	1913	1906	19925
338	20250106	132500	4562854541	1906	1913	1913	1905	9289
339	20250106	132400	4545126713	1913	1917	1917	1908	34593
340	20250106	132300	4479065211	1917	1923	1923	1915	26376
341	20250106	132200	4428449837	1923	1931	1931	1922	13399
342	20250106	132100	4402622192	1930	1935	1935	1930	14462
343	20250106	132000	4374681940	1933	1935	1935	1932	7021
344	20250106	131900	4361108244	1934	1936	1937	1934	9771
345	20250106	131800	4342197345	1936	1941	1941	1936	17927
346	20250106	131700	4307450885	1941	1942	1942	1941	5027
347	20250106	131600	4297693460	1941	1941	1941	1941	344
348	20250106	131500	4297025756	1941	1941	1941	1941	1998
349	20250106	131400	4293147638	1941	1944	1944	1941	1186
350	20250106	131300	4290844643	1943	1943	1943	1943	78
351	20250106	131200	4290693089	1943	1943	1943	1943	2731
352	20250106	131100	4285386756	1944	1945	1945	1943	77
353	20250106	131000	4285237059	1943	1945	1945	1943	48
354	20250106	130900	4285143703	1945	1945	1946	1945	2861
355	20250106	130800	4279576827	1946	1940	1946	1939	2893
356	20250106	130700	4273955547	1944	1947	1947	1939	7140
357	20250106	130600	4260089364	1947	1947	1947	1943	8463
358	20250106	130500	4243627462	1948	1950	1950	1947	2556
359	20250106	130400	4238646908	1950	1950	1950	1949	8494
360	20250106	130300	4222085607	1951	1948	1951	1948	10010
361	20250106	130200	4202569032	1948	1947	1949	1945	6042
362	20250106	130100	4190805797	1947	1944	1947	1943	1030
363	20250106	130000	4188802978	1947	1939	1947	1939	19516
364	20250106	125900	4150901695	1938	1940	1942	1937	5857
365	20250106	125800	4139546536	1940	1940	1940	1939	2704
366	20250106	125700	4134301750	1940	1938	1940	1937	6105
367	20250106	125600	4122467176	1938	1939	1940	1938	8613
368	20250106	125500	4105769331	1940	1940	1942	1939	5821
369	20250106	125400	4094477297	1940	1940	1942	1939	832
370	20250106	125300	4092863511	1940	1941	1942	1938	22457
371	20250106	125200	4049336884	1942	1942	1942	1937	23341
372	20250106	125100	4004084824	1942	1945	1945	1942	5447
373	20250106	125000	3993503395	1943	1945	1945	1943	3561
374	20250106	124900	3986582702	1945	1946	1946	1944	6894
375	20250106	124800	3973178767	1946	1945	1946	1945	1536
376	20250106	124700	3970191188	1945	1948	1949	1945	3102
377	20250106	124600	3964150408	1949	1948	1949	1948	3099
378	20250106	124500	3958113546	1948	1948	1949	1946	1675
379	20250106	124400	3954850477	1949	1950	1950	1949	53
380	20250106	124300	3954747178	1950	1953	1953	1946	7755
381	20250106	124200	3939631474	1953	1953	1953	1953	1008
382	20250106	124100	3937662850	1953	1950	1953	1950	881
383	20250106	124000	3935944160	1950	1949	1952	1949	7455
384	20250106	123900	3921406882	1950	1950	1950	1948	866
385	20250106	123800	3919718978	1950	1950	1950	1949	1208
386	20250106	123700	3917363488	1952	1953	1953	1949	2523
387	20250106	123600	3912441531	1953	1950	1953	1948	2570
388	20250106	123500	3907427546	1950	1942	1950	1942	1711
389	20250106	123400	3904098058	1941	1948	1948	1941	1487
390	20250106	123300	3901202523	1949	1949	1949	1949	63
391	20250106	123200	3901079736	1949	1940	1949	1939	2891
392	20250106	123100	3895462201	1940	1941	1949	1940	11030
393	20250106	123000	3874052992	1941	1945	1945	1941	9425
394	20250106	122900	3855756806	1942	1945	1947	1942	8755
395	20250106	122800	3838735762	1945	1945	1947	1945	1639
396	20250106	122700	3835547815	1943	1942	1945	1939	7843
397	20250106	122600	3820316979	1941	1950	1950	1941	5368
398	20250106	122500	3809887691	1950	1949	1951	1940	10445
399	20250106	122400	3789574220	1949	1941	1951	1938	18670
400	20250106	122300	3753332260	1954	1943	1954	1941	7065
401	20250106	122200	3739610748	1943	1945	1957	1942	12149
402	20250106	122100	3715985268	1945	1953	1960	1945	12603
403	20250106	122000	3691461120	1954	1957	1963	1951	6669
404	20250106	121900	3678446436	1963	1964	1964	1955	5586
405	20250106	121800	3667501232	1964	1963	1965	1962	3089
406	20250106	121700	3661434573	1963	1965	1965	1962	803
407	20250106	121600	3659857585	1966	1965	1966	1956	1984
408	20250106	121500	3655958815	1968	1952	1968	1943	9297
409	20250106	121400	3637811852	1952	1950	1952	1947	12675
410	20250106	121300	3613101335	1950	1950	1950	1950	521
411	20250106	121200	3612085385	1950	1949	1950	1949	2594
412	20250106	121100	3607027098	1950	1950	1950	1945	8293
413	20250106	121000	3590891371	1950	1950	1956	1945	9364
414	20250106	120900	3572656588	1950	1950	1950	1945	22041
415	20250106	120800	3529703450	1950	1950	1950	1949	8876
416	20250106	120700	3512396722	1950	1957	1958	1942	62922
417	20250106	120600	3389726647	1958	1958	1959	1957	6216
418	20250106	120500	3377556625	1959	1948	1969	1948	40079
419	20250106	120400	3299121543	1948	1946	1948	1942	5892
420	20250106	120300	3287657162	1947	1948	1948	1941	10910
421	20250106	120200	3266439956	1949	1947	1950	1947	5792
422	20250106	120100	3255160188	1948	1950	1951	1948	4786
423	20250106	120000	3245829248	1950	1952	1952	1950	8825
424	20250106	115900	3228615066	1952	1955	1955	1952	4000
425	20250106	115800	3220798780	1955	1951	1955	1950	12229
426	20250106	115700	3196948765	1954	1954	1954	1950	15386
427	20250106	115600	3166920725	1955	1956	1962	1955	8315
428	20250106	115500	3150656691	1962	1964	1964	1955	15975
429	20250106	115400	3119409347	1958	1961	1962	1958	21140
430	20250106	115300	3077989796	1961	1964	1964	1961	5057
431	20250106	115200	3068068152	1964	1966	1966	1964	7166
432	20250106	115100	3053990285	1966	1968	1968	1965	1811
433	20250106	115000	3050429526	1968	1976	1977	1966	23612
434	20250106	114900	3003923979	1975	1976	1977	1975	2427
435	20250106	114800	2999127864	1976	1977	1979	1974	11968
436	20250106	114700	2975488909	1977	1976	1977	1975	2001
437	20250106	114600	2971534473	1975	1979	1979	1975	10346
438	20250106	114500	2951081357	1980	1981	1981	1978	4598
439	20250106	114400	2941979830	1980	1982	1982	1980	8678
440	20250106	114300	2924796642	1983	1983	1984	1980	8233
441	20250106	114200	2908491381	1984	1982	1984	1981	5290
442	20250106	114100	2898005048	1983	1981	1985	1980	4953
443	20250106	114000	2888194835	1981	1984	1984	1980	9380
444	20250106	113900	2869610687	1984	1985	1988	1983	2483
445	20250106	113800	2864682966	1988	1990	1990	1985	1100
446	20250106	113700	2862496727	1991	1993	1993	1981	8489
447	20250106	113600	2845643592	1993	1990	1994	1982	4913
448	20250106	113500	2835882147	1990	1979	1990	1978	16589
449	20250106	113400	2803024917	1979	1982	1983	1974	20377
450	20250106	113300	2762687300	1983	1993	1993	1982	26693
451	20250106	113200	2709611723	1993	1996	2000	1992	27260
452	20250106	113100	2655264649	1997	2000	2005	1996	27109
453	20250106	113000	2601098897	2005	1999	2005	1999	64
454	20250106	112900	2600970913	2005	2000	2005	2000	1745
455	20250106	112800	2597480893	2000	2000	2005	2000	5876
456	20250106	112700	2585728643	2000	2005	2005	2000	3755
457	20250106	112600	2578208368	2005	2010	2010	2005	14
458	20250106	112500	2578180283	2010	2010	2010	2005	5060
459	20250106	112400	2568034878	2005	2010	2010	2005	277
460	20250106	112300	2567478823	2010	2005	2010	2005	1015
461	20250106	112200	2565443743	2005	2005	2005	2005	300
462	20250106	112100	2564842243	2005	2005	2005	2000	480
463	20250106	112000	2563880843	2010	2010	2010	2005	4957
464	20250106	111900	2553941923	2010	2020	2020	2010	4955
465	20250106	111800	2543969168	2020	2020	2020	2010	316
466	20250106	111700	2543332888	2020	2015	2020	2010	1376
467	20250106	111600	2540559633	2010	2015	2020	2005	4656
468	20250106	111500	2531196193	2015	2020	2020	2010	216
469	20250106	111400	2530760483	2020	2010	2020	2005	6998
470	20250106	111300	2516685773	2010	2010	2010	2005	292
471	20250106	111200	2516098958	2010	2010	2010	2010	179
472	20250106	111100	2515739168	2010	2010	2010	2010	101
473	20250106	111000	2515536158	2010	2010	2010	2005	1276
474	20250106	110900	2512976598	2010	2015	2015	2010	5126
475	20250106	110800	2502664463	2020	2015	2020	2015	3012
476	20250106	110700	2496580878	2020	2015	2020	2015	186
477	20250106	110600	2496205428	2015	2020	2020	2010	1879
478	20250106	110500	2492417673	2020	2015	2020	2015	1616
479	20250106	110400	2489158918	2020	2015	2020	2015	4183
480	20250106	110300	2480719473	2015	2010	2015	2005	2815
481	20250106	110200	2475057838	2005	2010	2010	2005	256
482	20250106	110100	2474544293	2010	2015	2015	2010	2699
483	20250106	110000	2469112698	2015	2010	2015	2010	997
484	20250106	105900	2467104583	2010	2005	2010	2005	2790
485	20250106	105800	2461503183	2005	2005	2005	2000	4605
486	20250106	105700	2452290158	2005	2010	2010	2000	1451
487	20250106	105600	2449376788	2000	2010	2010	2000	9801
488	20250106	105500	2429731423	2005	2005	2005	2000	2705
489	20250106	105400	2424308883	2005	2000	2005	2000	563
490	20250106	105300	2423182838	2000	2000	2005	2000	5372
491	20250106	105200	2412438823	2000	2000	2005	2000	22033
492	20250106	105100	2368356493	2000	2005	2005	2000	1154
493	20250106	105000	2366045138	2005	1998	2010	1998	1020
494	20250106	104900	2363999830	2000	2000	2000	1997	18798
495	20250106	104800	2326444234	2000	2000	2010	1999	6646
496	20250106	104700	2313149409	2000	2005	2005	1999	17933
497	20250106	104600	2277292553	2005	1999	2010	1999	5437
498	20250106	104500	2266402965	1999	2010	2010	1999	20695
499	20250106	104400	2225003185	2000	2005	2005	2000	16661
500	20250106	104300	2191615020	2005	2005	2010	2005	3153
501	20250106	104200	2185292740	2005	2010	2010	2000	3414
502	20250106	104100	2178448685	2015	2005	2015	2005	1813
503	20250106	104000	2174813500	2005	2015	2020	2000	17576
504	20250106	103900	2139554450	2015	2015	2015	2010	2332
505	20250106	103800	2134855970	2015	2015	2015	2005	2297
506	20250106	103700	2130240895	2015	2025	2025	2015	1035
507	20250106	103600	2128154120	2025	2015	2025	2010	12460
508	20250106	103500	2103072580	2010	2015	2020	2010	3976
509	20250106	103400	2095061535	2015	2020	2020	2015	674
510	20250106	103300	2093700395	2020	2020	2020	2020	3802
511	20250106	103200	2086020355	2020	2015	2020	2010	846
512	20250106	103100	2084313860	2010	2010	2020	2010	4756
513	20250106	103000	2074732345	2010	2005	2015	2005	5606
514	20250106	102900	2063475080	2015	2025	2025	2005	11413
515	20250106	102800	2040500665	2030	2025	2030	2025	1474
516	20250106	102700	2037513285	2030	2025	2030	2020	4790
517	20250106	102600	2027803870	2010	2030	2030	2000	66243
518	20250106	102500	1894586440	2025	2030	2030	2025	1441
519	20250106	102400	1891661560	2030	2030	2030	2025	248
520	20250106	102300	1891158890	2030	2030	2035	2020	6841
521	20250106	102200	1877298540	2030	2035	2035	2025	15058
522	20250106	102100	1846766030	2035	2025	2035	2020	12090
523	20250106	102000	1822293105	2030	2045	2045	2025	23966
524	20250106	101900	1773554260	2045	2040	2045	2040	463
525	20250106	101800	1772608950	2045	2045	2045	2045	853
526	20250106	101700	1770864565	2045	2060	2060	2045	3807
527	20250106	101600	1763067145	2050	2060	2060	2050	584
528	20250106	101500	1761867315	2060	2065	2065	2050	1670
529	20250106	101400	1758434630	2055	2070	2070	2055	8017
530	20250106	101300	1741921430	2065	2060	2070	2060	1284
531	20250106	101200	1739273975	2060	2060	2070	2060	2471
532	20250106	101100	1734183640	2055	2060	2070	2055	4351
533	20250106	101000	1725211070	2060	2060	2060	2055	666
534	20250106	100900	1723839210	2055	2065	2065	2055	273
535	20250106	100800	1723277530	2065	2060	2065	2050	1903
536	20250106	100700	1719358540	2060	2050	2060	2050	2781
537	20250106	100600	1713657085	2055	2045	2055	2045	2309
538	20250106	100500	1708923150	2045	2055	2055	2045	2603
539	20250106	100400	1703589225	2055	2050	2055	2050	3401
540	20250106	100300	1696616360	2050	2055	2055	2050	1651
541	20250106	100200	1693223595	2055	2050	2055	2050	5453
542	20250106	100100	1682033640	2050	2055	2060	2050	2551
543	20250106	100000	1676793310	2055	2055	2055	2050	729
544	20250106	095900	1675296330	2055	2055	2055	2055	253
545	20250106	095800	1674776415	2055	2055	2060	2050	642
546	20250106	095700	1673457115	2060	2055	2060	2050	1416
547	20250106	095600	1670547830	2055	2050	2055	2045	12392
548	20250106	095500	1645161930	2050	2060	2060	2045	2663
549	20250106	095400	1639715570	2045	2060	2065	2045	17617
550	20250106	095300	1603555995	2060	2065	2065	2050	8365
551	20250106	095200	1586376735	2065	2070	2070	2055	4014
552	20250106	095100	1578106480	2055	2065	2070	2055	3870
553	20250106	095000	1570147655	2065	2060	2065	2060	1574
554	20250106	094900	1566904350	2060	2055	2065	2050	5837
555	20250106	094800	1554887260	2060	2060	2060	2055	4142
556	20250106	094700	1546375340	2060	2060	2060	2055	4873
557	20250106	094600	1536355755	2060	2060	2060	2050	2485
558	20250106	094500	1531258035	2045	2050	2060	2045	8845
559	20250106	094400	1513141255	2050	2055	2060	2050	5644
560	20250106	094300	1501559875	2055	2060	2060	2050	684
561	20250106	094200	1500156665	2055	2065	2065	2045	8321
562	20250106	094100	1483031735	2080	2080	2080	2065	731
563	20250106	094000	1481516355	2080	2075	2085	2065	3877
564	20250106	093900	1473484985	2070	2075	2090	2070	5596
565	20250106	093800	1461883450	2075	2085	2085	2070	5273
566	20250106	093700	1450941700	2090	2075	2090	2070	1698
567	20250106	093600	1447417815	2070	2100	2100	2070	9168
568	20250106	093500	1428317745	2095	2105	2120	2095	11233
569	20250106	093400	1404635320	2120	2125	2125	2105	14386
570	20250106	093300	1374145795	2125	2115	2125	2105	7328
571	20250106	093200	1358643180	2115	2120	2125	2110	8191
572	20250106	093100	1341297210	2125	2115	2125	2110	5421
573	20250106	093000	1329817250	2115	2105	2115	2095	6092
574	20250106	092900	1316982985	2105	2085	2105	2085	7263
575	20250106	092800	1301748470	2085	2080	2095	2080	16828
576	20250106	092700	1266593290	2080	2080	2080	2070	11037
577	20250106	092600	1243713555	2080	2070	2080	2070	8533
578	20250106	092500	1226001080	2080	2070	2080	2050	8922
579	20250106	092400	1207601810	2070	2080	2085	2065	13748
580	20250106	092300	1179079500	2080	2075	2085	2075	13763
581	20250106	092200	1150464565	2075	2060	2075	2045	17403
582	20250106	092100	1114538225	2060	2045	2060	2045	25179
583	20250106	092000	1062948705	2045	2040	2045	2035	12596
584	20250106	091900	1037245325	2040	2040	2040	2035	8283
585	20250106	091800	1020387505	2035	2040	2040	2035	9479
586	20250106	091700	1001054555	2040	2035	2040	2030	7476
587	20250106	091600	985839955	2030	2030	2030	2025	8796
588	20250106	091500	967989550	2030	2045	2045	2030	13714
589	20250106	091400	940048315	2050	2020	2050	2015	54374
590	20250106	091300	829841860	2020	2035	2035	2015	48191
591	20250106	091200	732227820	2030	2045	2045	2030	18286
592	20250106	091100	694999935	2040	2045	2050	2040	13158
593	20250106	091000	668106980	2045	2045	2050	2045	8169
594	20250106	090900	651390925	2045	2050	2050	2045	25752
595	20250106	090800	598631425	2050	2060	2065	2040	30672
596	20250106	090700	535831660	2055	2060	2070	2050	27796
597	20250106	090600	478537185	2060	2090	2090	2060	15067
598	20250106	090500	447363735	2090	2055	2095	2050	27944
599	20250106	090400	389416835	2055	2055	2080	2040	30313
600	20250106	090300	327035040	2060	2070	2080	2055	16654
601	20250106	090200	292654465	2070	2080	2095	2065	15086
602	20250106	090100	261330905	2070	2050	2110	2045	52934
603	20250106	090000	151224280	2040	2060	2070	2030	73667