KissMeData/090710/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200400	122352309771	1972	1972	1972	1972	317820
3	20250207	200300	122352309771	1972	1972	1972	1972	0
4	20250207	200200	122352309771	1972	1972	1972	1972	0
5	20250207	200100	122352309771	1972	1972	1972	1972	0
6	20250207	200000	122352309771	1972	1972	1972	1972	0
7	20250207	195900	122352309771	1972	1972	1972	1972	0
8	20250207	195800	122352309771	1972	1972	1972	1972	0
9	20250207	195700	122352309771	1972	1972	1972	1972	0
10	20250207	195600	122352309771	1972	1972	1972	1972	0
11	20250207	195500	122352309771	1972	1972	1972	1972	0
12	20250207	195400	122352309771	1972	1972	1972	1972	0
13	20250207	195300	122352309771	1972	1972	1972	1972	0
14	20250207	195200	122352309771	1972	1972	1972	1972	0
15	20250207	195100	122352309771	1972	1972	1972	1972	0
16	20250207	195000	122352309771	1972	1972	1972	1972	0
17	20250207	194900	122352309771	1972	1972	1972	1972	0
18	20250207	194800	122352309771	1972	1972	1972	1972	0
19	20250207	194700	122352309771	1972	1972	1972	1972	0
20	20250207	194600	122352309771	1972	1972	1972	1972	0
21	20250207	194500	122352309771	1972	1972	1972	1972	0
22	20250207	194400	122352309771	1972	1972	1972	1972	0
23	20250207	194300	122352309771	1972	1972	1972	1972	0
24	20250207	194200	122352309771	1972	1972	1972	1972	0
25	20250207	194100	122352309771	1972	1972	1972	1972	0
26	20250207	194000	122352309771	1972	1972	1972	1972	0
27	20250207	193900	122352309771	1972	1972	1972	1972	0
28	20250207	193800	122352309771	1972	1972	1972	1972	0
29	20250207	193700	122352309771	1972	1972	1972	1972	0
30	20250207	193600	122352309771	1972	1972	1972	1972	0
31	20250207	193500	122352309771	1972	1972	1972	1972	0
32	20250207	193400	122352309771	1972	1972	1972	1972	317820
33	20250207	193300	122352309771	1972	1972	1972	1972	0
34	20250207	193200	122352309771	1972	1972	1972	1972	0
35	20250207	193100	122352309771	1972	1972	1972	1972	0
36	20250207	193000	122352309771	1972	1972	1972	1972	0
37	20250207	192900	122352309771	1972	1972	1972	1972	0
38	20250207	192800	122352309771	1972	1972	1972	1972	0
39	20250207	192700	122352309771	1972	1972	1972	1972	0
40	20250207	192600	122352309771	1972	1972	1972	1972	0
41	20250207	192500	122352309771	1972	1972	1972	1972	0
42	20250207	192400	122352309771	1972	1972	1972	1972	0
43	20250207	192300	122352309771	1972	1972	1972	1972	0
44	20250207	192200	122352309771	1972	1972	1972	1972	0
45	20250207	192100	122352309771	1972	1972	1972	1972	0
46	20250207	192000	122352309771	1972	1972	1972	1972	0
47	20250207	191900	122352309771	1972	1972	1972	1972	0
48	20250207	191800	122352309771	1972	1972	1972	1972	0
49	20250207	191700	122352309771	1972	1972	1972	1972	0
50	20250207	191600	122352309771	1972	1972	1972	1972	0
51	20250207	191500	122352309771	1972	1972	1972	1972	0
52	20250207	191400	122352309771	1972	1972	1972	1972	0
53	20250207	191300	122352309771	1972	1972	1972	1972	0
54	20250207	191200	122352309771	1972	1972	1972	1972	0
55	20250207	191100	122352309771	1972	1972	1972	1972	0
56	20250207	191000	122352309771	1972	1972	1972	1972	0
57	20250207	190900	122352309771	1972	1972	1972	1972	0
58	20250207	190800	122352309771	1972	1972	1972	1972	0
59	20250207	190700	122352309771	1972	1972	1972	1972	0
60	20250207	190600	122352309771	1972	1972	1972	1972	0
61	20250207	190500	122352309771	1972	1972	1972	1972	0
62	20250207	190400	122352309771	1972	1972	1972	1972	317820
63	20250207	190300	122352309771	1972	1972	1972	1972	0
64	20250207	190200	122352309771	1972	1972	1972	1972	0
65	20250207	190100	122352309771	1972	1972	1972	1972	0
66	20250207	190000	122352309771	1972	1972	1972	1972	0
67	20250207	185900	122352309771	1972	1972	1972	1972	0
68	20250207	185800	122352309771	1972	1972	1972	1972	0
69	20250207	185700	122352309771	1972	1972	1972	1972	0
70	20250207	185600	122352309771	1972	1972	1972	1972	0
71	20250207	185500	122352309771	1972	1972	1972	1972	0
72	20250207	185400	122352309771	1972	1972	1972	1972	0
73	20250207	185300	122352309771	1972	1972	1972	1972	0
74	20250207	185200	122352309771	1972	1972	1972	1972	0
75	20250207	185100	122352309771	1972	1972	1972	1972	0
76	20250207	185000	122352309771	1972	1972	1972	1972	0
77	20250207	184900	122352309771	1972	1972	1972	1972	0
78	20250207	184800	122352309771	1972	1972	1972	1972	0
79	20250207	184700	122352309771	1972	1972	1972	1972	0
80	20250207	184600	122352309771	1972	1972	1972	1972	0
81	20250207	184500	122352309771	1972	1972	1972	1972	0
82	20250207	184400	122352309771	1972	1972	1972	1972	0
83	20250207	184300	122352309771	1972	1972	1972	1972	0
84	20250207	184200	122352309771	1972	1972	1972	1972	0
85	20250207	184100	122352309771	1972	1972	1972	1972	0
86	20250207	184000	122352309771	1972	1972	1972	1972	0
87	20250207	183900	122352309771	1972	1972	1972	1972	0
88	20250207	183800	122352309771	1972	1972	1972	1972	0
89	20250207	183700	122352309771	1972	1972	1972	1972	0
90	20250207	183600	122352309771	1972	1972	1972	1972	0
91	20250207	183500	122352309771	1972	1972	1972	1972	0
92	20250207	183400	122352309771	1972	1972	1972	1972	317820
93	20250207	183300	122352309771	1972	1972	1972	1972	0
94	20250207	183200	122352309771	1972	1972	1972	1972	0
95	20250207	183100	122352309771	1972	1972	1972	1972	0
96	20250207	183000	122352309771	1972	1972	1972	1972	0
97	20250207	182900	122352309771	1972	1972	1972	1972	0
98	20250207	182800	122352309771	1972	1972	1972	1972	0
99	20250207	182700	122352309771	1972	1972	1972	1972	0
100	20250207	182600	122352309771	1972	1972	1972	1972	0
101	20250207	182500	122352309771	1972	1972	1972	1972	0
102	20250207	182400	122352309771	1972	1972	1972	1972	0
103	20250207	182300	122352309771	1972	1972	1972	1972	0
104	20250207	182200	122352309771	1972	1972	1972	1972	0
105	20250207	182100	122352309771	1972	1972	1972	1972	0
106	20250207	182000	122352309771	1972	1972	1972	1972	0
107	20250207	181900	122352309771	1972	1972	1972	1972	0
108	20250207	181800	122352309771	1972	1972	1972	1972	0
109	20250207	181700	122352309771	1972	1972	1972	1972	0
110	20250207	181600	122352309771	1972	1972	1972	1972	0
111	20250207	181500	122352309771	1972	1972	1972	1972	0
112	20250207	181400	122352309771	1972	1972	1972	1972	0
113	20250207	181300	122352309771	1972	1972	1972	1972	0
114	20250207	181200	122352309771	1972	1972	1972	1972	0
115	20250207	181100	122352309771	1972	1972	1972	1972	0
116	20250207	181000	122352309771	1972	1972	1972	1972	0
117	20250207	180900	122352309771	1972	1972	1972	1972	0
118	20250207	180800	122352309771	1972	1972	1972	1972	0
119	20250207	180700	122352309771	1972	1972	1972	1972	0
120	20250207	180600	122352309771	1972	1972	1972	1972	0
121	20250207	180500	122352309771	1972	1972	1972	1972	0
122	20250207	180400	122352309771	1972	1972	1972	1972	317820
123	20250207	180300	122352309771	1972	1972	1972	1972	0
124	20250207	180200	122352309771	1972	1972	1972	1972	0
125	20250207	180100	122352309771	1972	1972	1972	1972	0
126	20250207	180000	122352309771	1972	1972	1972	1972	0
127	20250207	175900	122352309771	1972	1972	1972	1972	0
128	20250207	175800	122352309771	1972	1972	1972	1972	0
129	20250207	175700	122352309771	1972	1972	1972	1972	0
130	20250207	175600	122352309771	1972	1972	1972	1972	0
131	20250207	175500	122352309771	1972	1972	1972	1972	0
132	20250207	175400	122352309771	1972	1972	1972	1972	0
133	20250207	175300	122352309771	1972	1972	1972	1972	0
134	20250207	175200	122352309771	1972	1972	1972	1972	0
135	20250207	175100	122352309771	1972	1972	1972	1972	0
136	20250207	175000	122352309771	1972	1972	1972	1972	0
137	20250207	174900	122352309771	1972	1972	1972	1972	0
138	20250207	174800	122352309771	1972	1972	1972	1972	0
139	20250207	174700	122352309771	1972	1972	1972	1972	0
140	20250207	174600	122352309771	1972	1972	1972	1972	0
141	20250207	174500	122352309771	1972	1972	1972	1972	0
142	20250207	174400	122352309771	1972	1972	1972	1972	0
143	20250207	174300	122352309771	1972	1972	1972	1972	0
144	20250207	174200	122352309771	1972	1972	1972	1972	0
145	20250207	174100	122352309771	1972	1972	1972	1972	0
146	20250207	174000	122352309771	1972	1972	1972	1972	0
147	20250207	173900	122352309771	1972	1972	1972	1972	0
148	20250207	173800	122352309771	1972	1972	1972	1972	0
149	20250207	173700	122352309771	1972	1972	1972	1972	0
150	20250207	173600	122352309771	1972	1972	1972	1972	0
151	20250207	173500	122352309771	1972	1972	1972	1972	0
152	20250207	173400	122352309771	1972	1972	1972	1972	317820
153	20250207	173300	122352309771	1972	1972	1972	1972	0
154	20250207	173200	122352309771	1972	1972	1972	1972	0
155	20250207	173100	122352309771	1972	1972	1972	1972	0
156	20250207	173000	122352309771	1972	1972	1972	1972	0
157	20250207	172900	122352309771	1972	1972	1972	1972	0
158	20250207	172800	122352309771	1972	1972	1972	1972	0
159	20250207	172700	122352309771	1972	1972	1972	1972	0
160	20250207	172600	122352309771	1972	1972	1972	1972	0
161	20250207	172500	122352309771	1972	1972	1972	1972	0
162	20250207	172400	122352309771	1972	1972	1972	1972	0
163	20250207	172300	122352309771	1972	1972	1972	1972	0
164	20250207	172200	122352309771	1972	1972	1972	1972	0
165	20250207	172100	122352309771	1972	1972	1972	1972	0
166	20250207	172000	122352309771	1972	1972	1972	1972	0
167	20250207	171900	122352309771	1972	1972	1972	1972	0
168	20250207	171800	122352309771	1972	1972	1972	1972	0
169	20250207	171700	122352309771	1972	1972	1972	1972	0
170	20250207	171600	122352309771	1972	1972	1972	1972	0
171	20250207	171500	122352309771	1972	1972	1972	1972	0
172	20250207	171400	122352309771	1972	1972	1972	1972	0
173	20250207	171300	122352309771	1972	1972	1972	1972	0
174	20250207	171200	122352309771	1972	1972	1972	1972	0
175	20250207	171100	122352309771	1972	1972	1972	1972	0
176	20250207	171000	122352309771	1972	1972	1972	1972	0
177	20250207	170900	122352309771	1972	1972	1972	1972	0
178	20250207	170800	122352309771	1972	1972	1972	1972	0
179	20250207	170700	122352309771	1972	1972	1972	1972	0
180	20250207	170600	122352309771	1972	1972	1972	1972	0
181	20250207	170500	122352309771	1972	1972	1972	1972	0
182	20250207	170400	122352309771	1972	1972	1972	1972	317820
183	20250207	170300	122352309771	1972	1972	1972	1972	0
184	20250207	170200	122352309771	1972	1972	1972	1972	0
185	20250207	170100	122352309771	1972	1972	1972	1972	0
186	20250207	170000	122352309771	1972	1972	1972	1972	0
187	20250207	165900	122352309771	1972	1972	1972	1972	0
188	20250207	165800	122352309771	1972	1972	1972	1972	0
189	20250207	165700	122352309771	1972	1972	1972	1972	0
190	20250207	165600	122352309771	1972	1972	1972	1972	0
191	20250207	165500	122352309771	1972	1972	1972	1972	0
192	20250207	165400	122352309771	1972	1972	1972	1972	0
193	20250207	165300	122352309771	1972	1972	1972	1972	0
194	20250207	165200	122352309771	1972	1972	1972	1972	0
195	20250207	165100	122352309771	1972	1972	1972	1972	0
196	20250207	165000	122352309771	1972	1972	1972	1972	0
197	20250207	164900	122352309771	1972	1972	1972	1972	0
198	20250207	164800	122352309771	1972	1972	1972	1972	0
199	20250207	164700	122352309771	1972	1972	1972	1972	0
200	20250207	164600	122352309771	1972	1972	1972	1972	0
201	20250207	164500	122352309771	1972	1972	1972	1972	0
202	20250207	164400	122352309771	1972	1972	1972	1972	0
203	20250207	164300	122352309771	1972	1972	1972	1972	0
204	20250207	164200	122352309771	1972	1972	1972	1972	0
205	20250207	164100	122352309771	1972	1972	1972	1972	0
206	20250207	164000	122352309771	1972	1972	1972	1972	0
207	20250207	163900	122352309771	1972	1972	1972	1972	0
208	20250207	163800	122352309771	1972	1972	1972	1972	0
209	20250207	163700	122352309771	1972	1972	1972	1972	0
210	20250207	163600	122352309771	1972	1972	1972	1972	0
211	20250207	163500	122352309771	1972	1972	1972	1972	0
212	20250207	163400	122352309771	1972	1972	1972	1972	317820
213	20250207	163300	122352309771	1972	1972	1972	1972	0
214	20250207	163200	122352309771	1972	1972	1972	1972	0
215	20250207	163100	122352309771	1972	1972	1972	1972	0
216	20250207	163000	122352309771	1972	1972	1972	1972	0
217	20250207	162900	122352309771	1972	1972	1972	1972	0
218	20250207	162800	122352309771	1972	1972	1972	1972	0
219	20250207	162700	122352309771	1972	1972	1972	1972	0
220	20250207	162600	122352309771	1972	1972	1972	1972	0
221	20250207	162500	122352309771	1972	1972	1972	1972	0
222	20250207	162400	122352309771	1972	1972	1972	1972	0
223	20250207	162300	122352309771	1972	1972	1972	1972	0
224	20250207	162200	122352309771	1972	1972	1972	1972	0
225	20250207	162100	122352309771	1972	1972	1972	1972	0
226	20250207	162000	122352309771	1972	1972	1972	1972	0
227	20250207	161900	122352309771	1972	1972	1972	1972	0
228	20250207	161800	122352309771	1972	1972	1972	1972	0
229	20250207	161700	122352309771	1972	1972	1972	1972	0
230	20250207	161600	122352309771	1972	1972	1972	1972	0
231	20250207	161500	122352309771	1972	1972	1972	1972	0
232	20250207	161400	122352309771	1972	1972	1972	1972	0
233	20250207	161300	122352309771	1972	1972	1972	1972	0
234	20250207	161200	122352309771	1972	1972	1972	1972	0
235	20250207	161100	122352309771	1972	1972	1972	1972	0
236	20250207	161000	122352309771	1972	1972	1972	1972	0
237	20250207	160900	122352309771	1972	1972	1972	1972	0
238	20250207	160800	122352309771	1972	1972	1972	1972	0
239	20250207	160700	122352309771	1972	1972	1972	1972	0
240	20250207	160600	122352309771	1972	1972	1972	1972	0
241	20250207	160500	122352309771	1972	1972	1972	1972	0
242	20250207	160400	122352309771	1972	1972	1972	1972	317820
243	20250207	160300	122352309771	1972	1972	1972	1972	0
244	20250207	160200	122352309771	1972	1972	1972	1972	0
245	20250207	160100	122352309771	1972	1972	1972	1972	0
246	20250207	160000	122352309771	1972	1972	1972	1972	0
247	20250207	155900	122352309771	1972	1972	1972	1972	0
248	20250207	155800	122352309771	1972	1972	1972	1972	0
249	20250207	155700	122352309771	1972	1972	1972	1972	0
250	20250207	155600	122352309771	1972	1972	1972	1972	0
251	20250207	155500	122352309771	1972	1972	1972	1972	0
252	20250207	155400	122352309771	1972	1972	1972	1972	0
253	20250207	155300	122352309771	1972	1972	1972	1972	0
254	20250207	155200	122352309771	1972	1972	1972	1972	0
255	20250207	155100	122352309771	1972	1972	1972	1972	0
256	20250207	155000	122352309771	1972	1972	1972	1972	0
257	20250207	154900	122352309771	1972	1972	1972	1972	0
258	20250207	154800	122352309771	1972	1972	1972	1972	0
259	20250207	154700	122352309771	1972	1972	1972	1972	0
260	20250207	154600	122352309771	1972	1972	1972	1972	0
261	20250207	154500	122352309771	1972	1972	1972	1972	0
262	20250207	154400	122352309771	1972	1972	1972	1972	0
263	20250207	154300	122352309771	1972	1972	1972	1972	0
264	20250207	154200	122352309771	1972	1972	1972	1972	0
265	20250207	154100	122352309771	1972	1972	1972	1972	0
266	20250207	154000	122352309771	1972	1972	1972	1972	0
267	20250207	153900	122352309771	1972	1972	1972	1972	0
268	20250207	153800	122352309771	1972	1972	1972	1972	0
269	20250207	153700	122352309771	1972	1972	1972	1972	0
270	20250207	153600	122352309771	1972	1972	1972	1972	0
271	20250207	153500	122352309771	1972	1972	1972	1972	0
272	20250207	153400	122352309771	1972	1972	1972	1972	317820
273	20250207	153300	122352309771	1972	1972	1972	1972	0
274	20250207	153200	122352309771	1972	1972	1972	1972	0
275	20250207	153100	122352309771	1972	1972	1972	1972	0
276	20250207	153000	122352309771	1972	1972	1972	1972	317820
277	20250207	152900	121725568731	1971	1971	1971	1971	0
278	20250207	152800	121725568731	1971	1971	1971	1971	0
279	20250207	152700	121725568731	1971	1971	1971	1971	0
280	20250207	152600	121725568731	1971	1971	1971	1971	0
281	20250207	152500	121725568731	1971	1971	1971	1971	0
282	20250207	152400	121725568731	1971	1971	1971	1971	0
283	20250207	152300	121725568731	1971	1971	1971	1971	0
284	20250207	152200	121725568731	1971	1971	1971	1971	0
285	20250207	152100	121725568731	1971	1971	1971	1971	0
286	20250207	152000	121725568731	1971	1971	1971	1971	0
287	20250207	151900	121725568731	1971	1970	1972	1966	168553
288	20250207	151800	121393495003	1971	1963	1971	1962	108751
289	20250207	151700	121179540387	1962	1960	1965	1960	60941
290	20250207	151600	121059927024	1965	1965	1967	1959	145987
291	20250207	151500	120773467136	1965	1965	1967	1963	61621
292	20250207	151400	120652396395	1965	1961	1966	1960	128452
293	20250207	151300	120400335059	1961	1972	1972	1961	115076
294	20250207	151200	120174207980	1972	1975	1977	1967	93914
295	20250207	151100	119989021046	1975	1971	1975	1970	70816
296	20250207	151000	119849273339	1971	1973	1974	1970	31545
297	20250207	150900	119787084634	1973	1974	1975	1969	87299
298	20250207	150800	119614956000	1974	1977	1977	1974	48999
299	20250207	150700	119518179013	1977	1977	1978	1976	40072
300	20250207	150600	119438960497	1977	1972	1979	1970	47460
301	20250207	150500	119345232389	1971	1982	1983	1971	99093
302	20250207	150400	119149194962	1982	1971	1982	1971	144244
303	20250207	150300	118863869733	1972	1967	1972	1966	104002
304	20250207	150200	118659096776	1966	1968	1968	1966	46213
305	20250207	150100	118568192960	1968	1968	1968	1966	18253
306	20250207	150000	118532287178	1967	1965	1968	1964	22891
307	20250207	145900	118487273461	1965	1963	1965	1962	19464
308	20250207	145800	118449042792	1964	1960	1964	1958	56815
309	20250207	145700	118337683248	1960	1961	1962	1959	23660
310	20250207	145600	118291298805	1961	1964	1964	1959	24503
311	20250207	145500	118243248354	1964	1959	1964	1958	38830
312	20250207	145400	118167149499	1959	1961	1961	1958	44289
313	20250207	145300	118080345443	1959	1969	1969	1959	53622
314	20250207	145200	117975094212	1968	1970	1970	1967	42040
315	20250207	145100	117892334051	1970	1970	1972	1969	72564
316	20250207	145000	117749372553	1970	1963	1970	1963	108974
317	20250207	144900	117535044230	1963	1961	1965	1960	41218
318	20250207	144800	117454144158	1961	1962	1962	1958	42969
319	20250207	144700	117369914437	1962	1964	1965	1961	35929
320	20250207	144600	117299396296	1964	1952	1964	1951	84979
321	20250207	144500	117133069197	1950	1951	1952	1944	184924
322	20250207	144400	116772713843	1950	1958	1959	1950	145303
323	20250207	144300	116488910699	1958	1961	1961	1957	31398
324	20250207	144200	116427404882	1960	1964	1964	1960	52173
325	20250207	144100	116325044971	1963	1963	1964	1963	38322
326	20250207	144000	116249806931	1963	1959	1965	1959	59238
327	20250207	143900	116133572938	1959	1955	1959	1953	58647
328	20250207	143800	116018891681	1953	1954	1960	1951	94317
329	20250207	143700	115834671867	1952	1962	1962	1952	117809
330	20250207	143600	115604067650	1962	1962	1963	1961	44065
331	20250207	143500	115517625519	1962	1965	1965	1961	52278
332	20250207	143400	115414981731	1965	1964	1965	1963	41619
333	20250207	143300	115333228769	1964	1964	1967	1963	50777
334	20250207	143200	115233447085	1963	1966	1968	1963	41675
335	20250207	143100	115151562949	1965	1959	1970	1958	37890
336	20250207	143000	115077130455	1957	1966	1969	1955	187651
337	20250207	142900	114709278316	1965	1967	1970	1965	74730
338	20250207	142800	114562314770	1967	1966	1968	1965	26306
339	20250207	142700	114510586142	1967	1968	1970	1965	67202
340	20250207	142600	114378471551	1970	1973	1973	1968	23130
341	20250207	142500	114332915271	1972	1974	1975	1972	25678
342	20250207	142400	114282229071	1974	1969	1974	1965	68308
343	20250207	142300	114147686014	1968	1968	1969	1968	24724
344	20250207	142200	114099023670	1968	1967	1971	1966	41628
345	20250207	142100	114017103764	1967	1968	1969	1965	78696
346	20250207	142000	113862336412	1968	1970	1970	1966	47736
347	20250207	141900	113768407617	1970	1973	1974	1969	49944
348	20250207	141800	113669893708	1974	1976	1976	1974	20899
349	20250207	141700	113628621923	1976	1975	1978	1974	29546
350	20250207	141600	113570255009	1975	1979	1980	1975	33701
351	20250207	141500	113503612860	1979	1979	1980	1978	26786
352	20250207	141400	113450605218	1980	1984	1985	1980	23633
353	20250207	141300	113403747708	1985	1980	1985	1979	57785
354	20250207	141200	113289254796	1980	1971	1980	1971	91265
355	20250207	141100	113108839458	1970	1967	1971	1967	35790
356	20250207	141000	113038367560	1967	1973	1973	1967	22971
357	20250207	140900	112993140212	1969	1973	1973	1968	35335
358	20250207	140800	112923510529	1973	1973	1975	1972	34952
359	20250207	140700	112854529480	1973	1977	1978	1967	35874
360	20250207	140600	112783702800	1977	1974	1978	1973	42946
361	20250207	140500	112698859128	1974	1967	1974	1963	78357
362	20250207	140400	112544699151	1967	1971	1972	1965	140219
363	20250207	140300	112268739728	1972	1973	1974	1970	90121
364	20250207	140200	112091112934	1973	1972	1977	1971	54979
365	20250207	140100	111982610743	1972	1974	1976	1971	38493
366	20250207	140000	111906628413	1974	1976	1977	1970	147384
367	20250207	135900	111615940121	1976	1979	1979	1976	50027
368	20250207	135800	111517013239	1979	1978	1980	1978	45778
369	20250207	135700	111426432480	1978	1980	1980	1978	32415
370	20250207	135600	111362284926	1981	1982	1984	1978	41261
371	20250207	135500	111280517354	1982	1980	1982	1975	51632
372	20250207	135400	111178357855	1980	1985	1985	1975	90738
373	20250207	135300	110998717070	1985	1993	1993	1985	93432
374	20250207	135200	110812963962	1992	1987	1996	1986	251021
375	20250207	135100	110313249625	1987	1986	1989	1985	46796
376	20250207	135000	110220257708	1985	1977	1987	1977	69957
377	20250207	134900	110081472800	1980	1980	1980	1975	72008
378	20250207	134800	109939119187	1980	1973	1982	1972	79064
379	20250207	134700	109782795477	1972	1976	1977	1970	91519
380	20250207	134600	109602180275	1976	1983	1984	1975	162909
381	20250207	134500	109280077083	1983	1991	1991	1976	237080
382	20250207	134400	108810285939	1990	1990	1994	1989	87115
383	20250207	134300	108636823180	1990	1994	1996	1987	251298
384	20250207	134200	108136177025	1993	1991	1997	1990	153390
385	20250207	134100	107830330779	1991	1994	2000	1990	372151
386	20250207	134000	107087456158	1994	1984	1995	1982	195976
387	20250207	133900	106698008214	1984	1980	1986	1979	69765
388	20250207	133800	106559595916	1979	1976	1980	1976	81564
389	20250207	133700	106398295645	1976	1983	1984	1976	188452
390	20250207	133600	106025175469	1982	1988	1993	1976	263980
391	20250207	133500	105500786810	1988	1972	1989	1972	266736
392	20250207	133400	104972394350	1972	1966	1972	1964	65338
393	20250207	133300	104843846127	1967	1968	1968	1965	30139
394	20250207	133200	104784560361	1967	1968	1969	1965	47225
395	20250207	133100	104691664763	1967	1966	1968	1965	23607
396	20250207	133000	104645232327	1969	1961	1969	1960	84193
397	20250207	132900	104479804452	1961	1964	1966	1961	70530
398	20250207	132800	104341370046	1965	1974	1974	1965	118814
399	20250207	132700	104107243154	1974	1974	1975	1972	112704
400	20250207	132600	103884775858	1974	1976	1977	1974	114924
401	20250207	132500	103657719970	1975	1967	1977	1967	173893
402	20250207	132400	103314494258	1967	1970	1970	1960	105936
403	20250207	132300	103106068162	1968	1961	1973	1958	181765
404	20250207	132200	102748206540	1958	1959	1962	1957	52478
405	20250207	132100	102645419414	1959	1960	1961	1958	33088
406	20250207	132000	102580583590	1960	1956	1961	1956	31825
407	20250207	131900	102518226157	1957	1960	1960	1954	27402
408	20250207	131800	102464627209	1959	1962	1963	1953	93301
409	20250207	131700	102281781182	1963	1958	1966	1958	118620
410	20250207	131600	102049019556	1958	1952	1959	1952	45318
411	20250207	131500	101960399348	1954	1957	1958	1950	85407
412	20250207	131400	101793622553	1958	1963	1964	1957	104136
413	20250207	131300	101589451964	1963	1960	1969	1959	219710
414	20250207	131200	101157686056	1960	1957	1963	1956	145285
415	20250207	131100	100873134475	1957	1946	1959	1945	143981
416	20250207	131000	100591974766	1945	1946	1947	1938	76781
417	20250207	130900	100442762010	1947	1945	1948	1941	38847
418	20250207	130800	100367197335	1942	1942	1946	1940	56833
419	20250207	130700	100256793364	1942	1943	1944	1940	35724
420	20250207	130600	100187397861	1944	1940	1944	1935	42835
421	20250207	130500	100104295246	1939	1937	1940	1933	90212
422	20250207	130400	99929732469	1937	1940	1940	1935	39592
423	20250207	130300	99853046740	1939	1937	1941	1936	34264
424	20250207	130200	99786634461	1936	1937	1939	1936	28004
425	20250207	130100	99732373509	1938	1941	1941	1936	80282
426	20250207	130000	99576804689	1940	1944	1945	1939	73660
427	20250207	125900	99433850226	1944	1948	1949	1942	60931
428	20250207	125800	99315279860	1949	1950	1950	1947	32448
429	20250207	125700	99252042714	1949	1948	1950	1947	33149
430	20250207	125600	99187456699	1948	1947	1949	1946	19914
431	20250207	125500	99148682988	1946	1942	1947	1941	32734
432	20250207	125400	99085058170	1942	1942	1945	1940	35845
433	20250207	125300	99015449362	1942	1941	1946	1937	68032
434	20250207	125200	98883487935	1941	1943	1943	1940	52575
435	20250207	125100	98781438488	1942	1946	1947	1942	42229
436	20250207	125000	98699322519	1946	1952	1953	1946	37402
437	20250207	124900	98626433131	1953	1951	1954	1947	49359
438	20250207	124800	98530074072	1951	1947	1951	1945	58744
439	20250207	124700	98415682886	1946	1950	1952	1943	55267
440	20250207	124600	98308009074	1951	1949	1952	1947	26397
441	20250207	124500	98256557842	1949	1953	1954	1943	94434
442	20250207	124400	98072418492	1954	1951	1956	1947	113688
443	20250207	124300	97850524074	1950	1940	1952	1937	91288
444	20250207	124200	97672938815	1940	1938	1944	1937	41602
445	20250207	124100	97592236478	1938	1942	1942	1937	21868
446	20250207	124000	97549816784	1942	1935	1942	1934	46471
447	20250207	123900	97459751330	1934	1935	1935	1934	25542
448	20250207	123800	97410347426	1933	1932	1936	1931	47436
449	20250207	123700	97318660004	1933	1933	1934	1930	77211
450	20250207	123600	97169504962	1933	1935	1935	1932	32755
451	20250207	123500	97106180961	1936	1936	1937	1933	65535
452	20250207	123400	96979386719	1936	1937	1938	1934	44642
453	20250207	123300	96892990518	1938	1942	1947	1935	72093
454	20250207	123200	96753188895	1942	1948	1948	1940	76779
455	20250207	123100	96603944821	1948	1953	1954	1945	64162
456	20250207	123000	96478841752	1952	1948	1953	1947	37542
457	20250207	122900	96405625904	1948	1953	1953	1943	44048
458	20250207	122800	96319831654	1953	1959	1960	1949	98584
459	20250207	122700	96127016741	1960	1958	1962	1957	108354
460	20250207	122600	95914730102	1958	1943	1958	1943	104957
461	20250207	122500	95709783456	1943	1946	1946	1939	38878
462	20250207	122400	95634266192	1944	1948	1948	1944	27780
463	20250207	122300	95580193939	1948	1949	1950	1947	32346
464	20250207	122200	95517163494	1950	1947	1950	1945	97405
465	20250207	122100	95327420711	1946	1941	1949	1941	76945
466	20250207	122000	95177791096	1941	1941	1943	1936	29642
467	20250207	121900	95120260018	1941	1933	1941	1932	49793
468	20250207	121800	95023917637	1932	1939	1941	1931	35596
469	20250207	121700	94955008839	1940	1937	1945	1934	80826
470	20250207	121600	94798206218	1937	1932	1939	1929	89108
471	20250207	121500	94625936331	1933	1934	1935	1932	43372
472	20250207	121400	94542098660	1934	1936	1937	1933	72364
473	20250207	121300	94402069352	1937	1937	1938	1935	20271
474	20250207	121200	94362815808	1937	1937	1940	1936	50032
475	20250207	121100	94265841949	1938	1934	1939	1933	62625
476	20250207	121000	94144580512	1934	1932	1936	1931	44800
477	20250207	120900	94057980372	1933	1931	1935	1930	54942
478	20250207	120800	93951813500	1931	1929	1932	1929	103839
479	20250207	120700	93751381639	1929	1939	1939	1928	164099
480	20250207	120600	93434116476	1940	1940	1941	1938	28387
481	20250207	120500	93379067177	1940	1947	1948	1938	45101
482	20250207	120400	93291502058	1949	1950	1951	1947	71204
483	20250207	120300	93152674163	1950	1940	1950	1940	84898
484	20250207	120200	92987559125	1941	1944	1944	1940	28810
485	20250207	120100	92931640869	1944	1938	1944	1937	61172
486	20250207	120000	92812912408	1939	1944	1944	1939	29333
487	20250207	115900	92755998057	1940	1943	1945	1940	81961
488	20250207	115800	92596806815	1944	1946	1947	1943	28700
489	20250207	115700	92540986243	1945	1939	1946	1938	53498
490	20250207	115600	92436991071	1939	1937	1940	1935	73224
491	20250207	115500	92295152010	1936	1939	1939	1935	72139
492	20250207	115400	92155429307	1936	1934	1944	1926	172593
493	20250207	115300	91822062456	1933	1948	1950	1932	335660
494	20250207	115200	91170581060	1947	1944	1949	1943	42487
495	20250207	115100	91087882275	1943	1944	1945	1940	138879
496	20250207	115000	90818180864	1945	1950	1952	1943	102233
497	20250207	114900	90619081348	1950	1961	1961	1950	106117
498	20250207	114800	90411541256	1960	1962	1962	1959	60936
499	20250207	114700	90292082185	1962	1963	1964	1960	38436
500	20250207	114600	90216702649	1962	1960	1966	1960	53481
501	20250207	114500	90111773436	1960	1961	1963	1957	42107
502	20250207	114400	90029245040	1959	1974	1975	1959	144107
503	20250207	114300	89745790061	1974	1964	1974	1962	98935
504	20250207	114200	89551193259	1963	1957	1965	1957	127487
505	20250207	114100	89301002935	1957	1950	1960	1949	57673
506	20250207	114000	89188271695	1950	1951	1952	1948	51655
507	20250207	113900	89087550553	1952	1955	1959	1951	123711
508	20250207	113800	88845761966	1955	1954	1955	1953	41793
509	20250207	113700	88764081250	1954	1949	1954	1947	83292
510	20250207	113600	88601634780	1948	1945	1948	1943	38319
511	20250207	113500	88527065790	1945	1947	1949	1943	47050
512	20250207	113400	88435525358	1945	1948	1948	1942	44594
513	20250207	113300	88348822766	1948	1943	1949	1942	47755
514	20250207	113200	88255961622	1943	1940	1944	1940	39362
515	20250207	113100	88179532282	1941	1947	1948	1939	146665
516	20250207	113000	87894710135	1947	1951	1951	1946	64634
517	20250207	112900	87768817941	1951	1949	1956	1948	88230
518	20250207	112800	87596706572	1948	1951	1952	1946	62499
519	20250207	112700	87474955153	1952	1957	1958	1950	179707
520	20250207	112600	87124069925	1957	1951	1959	1951	44399
521	20250207	112500	87037305092	1951	1956	1961	1947	99896
522	20250207	112400	86842297196	1951	1977	1978	1945	321265
523	20250207	112300	86210431883	1977	1962	1979	1959	307471
524	20250207	112200	85604344437	1962	1942	1963	1939	275086
525	20250207	112100	85066527421	1940	1945	1947	1938	126624
526	20250207	112000	84820649783	1942	1949	1954	1942	178192
527	20250207	111900	84473701769	1948	1949	1950	1947	64261
528	20250207	111800	84348489103	1949	1952	1954	1947	157042
529	20250207	111700	84042282011	1954	1955	1956	1948	118534
530	20250207	111600	83810908854	1956	1950	1957	1947	93928
531	20250207	111500	83627520048	1951	1940	1951	1937	132341
532	20250207	111400	83370232621	1941	1944	1945	1932	352633
533	20250207	111300	82686659496	1944	1956	1956	1943	193601
534	20250207	111200	82309512463	1954	1958	1959	1953	108006
535	20250207	111100	82098085742	1958	1968	1968	1955	139461
536	20250207	111000	81824597698	1967	1958	1968	1957	219665
537	20250207	110900	81393401557	1958	1948	1960	1947	204523
538	20250207	110800	80994039189	1948	1951	1955	1947	266735
539	20250207	110700	80473948767	1955	1951	1960	1950	205067
540	20250207	110600	80072872252	1954	1968	1968	1940	513595
541	20250207	110500	79070356337	1963	1978	1982	1959	371571
542	20250207	110400	78339756387	1977	1984	1999	1970	352975
543	20250207	110300	77639294855	1985	1979	1985	1975	131759
544	20250207	110200	77378324804	1975	1976	1981	1974	125050
545	20250207	110100	77130964840	1976	1978	1983	1975	137965
546	20250207	110000	76857837412	1978	1966	1981	1965	216067
547	20250207	105900	76431828191	1966	1982	1982	1966	331110
548	20250207	105800	75778410420	1982	1984	1986	1973	360338
549	20250207	105700	75065397038	1982	1994	1995	1982	265177
550	20250207	105600	74537993355	1995	1993	1997	1993	74518
551	20250207	105500	74389385905	1994	2000	2005	1992	148663
552	20250207	105400	74092607372	2005	1996	2005	1994	101322
553	20250207	105300	73890073869	1996	1991	2005	1991	197832
554	20250207	105200	73495129594	1991	1995	1995	1990	182030
555	20250207	105100	73132586202	1995	1999	2000	1993	74466
556	20250207	105000	72983868006	2000	1992	2005	1991	169290
557	20250207	104900	72645499666	1992	1994	2000	1991	119191
558	20250207	104800	72407805114	1994	2005	2005	1993	130287
559	20250207	104700	72147597391	2000	1999	2010	1993	144734
560	20250207	104600	71857653821	1995	2000	2005	1989	266969
561	20250207	104500	71325263376	2000	2015	2020	1992	409348
562	20250207	104400	70505792549	2015	2005	2020	2005	164650
563	20250207	104300	70174252249	2010	2010	2010	2000	116499
564	20250207	104200	69940732549	2005	2005	2015	2005	243188
565	20250207	104100	69451722639	2010	1995	2010	1992	173939
566	20250207	104000	69103726814	1995	2000	2005	1991	168339
567	20250207	103900	68767073288	2005	1986	2005	1983	256985
568	20250207	103800	68254580536	1986	2005	2010	1986	183368
569	20250207	103700	67888948093	2005	1985	2010	1982	283709
570	20250207	103600	67323422013	1990	1983	1993	1983	235634
571	20250207	103500	66855604958	1984	1995	1997	1982	281165
572	20250207	103400	66296718592	1995	2005	2025	1991	576315
573	20250207	103300	65138597377	2005	1986	2005	1977	374164
574	20250207	103200	64394624488	1987	1974	1998	1965	690528
575	20250207	103100	63026759027	1973	2005	2010	1970	705473
576	20250207	103000	61627123555	2010	2000	2010	1989	631998
577	20250207	102900	60364978001	1998	2015	2025	1996	756012
578	20250207	102800	58850214490	2020	2060	2060	2015	534344
579	20250207	102700	57759606070	2060	2020	2065	2020	540871
580	20250207	102600	56656686420	2020	2080	2090	2015	1166324
581	20250207	102500	54272850770	2080	2025	2085	2020	1315773
582	20250207	102400	51564455040	2025	2035	2035	2015	567097
583	20250207	102300	50412850360	2035	2035	2035	2035	0
584	20250207	102200	50412850360	2035	2025	2035	2025	345587
585	20250207	102100	49711085790	2030	2020	2030	2000	815254
586	20250207	102000	48070192110	2025	1992	2030	1991	1475922
587	20250207	101900	45106948887	1992	1973	1993	1972	1104268
588	20250207	101800	42914146097	1973	1965	1980	1964	723947
589	20250207	101700	41486382642	1965	1943	1980	1942	1364659
590	20250207	101600	38803739079	1942	1908	1946	1907	550049
591	20250207	101500	37741776676	1909	1918	1919	1907	259669
592	20250207	101400	37245637523	1917	1924	1931	1907	330207
593	20250207	101300	36611664085	1924	1912	1925	1909	247132
594	20250207	101200	36137562874	1908	1914	1920	1907	212015
595	20250207	101100	35732176583	1916	1919	1920	1908	248406
596	20250207	101000	35256994404	1919	1921	1922	1900	438519
597	20250207	100900	34419036572	1921	1925	1928	1915	331161
598	20250207	100800	33783059786	1925	1945	1946	1923	527787
599	20250207	100700	32761326451	1945	1946	1962	1934	893511
600	20250207	100600	31020005081	1946	1893	1953	1890	1131934
601	20250207	100500	28831196122	1889	1915	1920	1887	623921
602	20250207	100400	27644378369	1915	1918	1930	1911	485911
603	20250207	100300	26710542837	1916	1933	1942	1911	720879
604	20250207	100200	25326341234	1931	1910	1942	1906	892306
605	20250207	100100	23608380219	1911	1894	1920	1891	899591
606	20250207	100000	21891504052	1894	1883	1894	1873	590070
607	20250207	095900	20782507640	1883	1899	1900	1871	956231
608	20250207	095800	18977758599	1899	1853	1900	1852	1493807
609	20250207	095700	16175294388	1850	1850	1850	1850	0
610	20250207	095600	16175294388	1850	1850	1850	1850	0
611	20250207	095500	16175294388	1850	1849	1850	1845	581969
612	20250207	095400	15099312443	1849	1816	1849	1816	432838
613	20250207	095300	14304029623	1810	1825	1825	1806	393625
614	20250207	095200	13589788137	1824	1846	1848	1813	501978
615	20250207	095100	12669203845	1846	1840	1848	1821	489658
616	20250207	095000	11769955530	1839	1815	1842	1811	747371
617	20250207	094900	10403590033	1815	1790	1820	1790	443014
618	20250207	094800	9603278012	1794	1800	1803	1784	353382
619	20250207	094700	8969684670	1803	1785	1810	1784	686948
620	20250207	094600	7734711407	1784	1767	1786	1765	362738
621	20250207	094500	7089857739	1767	1759	1773	1758	208705
622	20250207	094400	6721411230	1759	1762	1764	1756	136020
623	20250207	094300	6482098614	1764	1780	1782	1759	312232
624	20250207	094200	5930145991	1780	1779	1790	1775	408005
625	20250207	094100	5203107222	1779	1760	1779	1759	346569
626	20250207	094000	4589041788	1761	1749	1761	1742	298109
627	20250207	093900	4066903407	1749	1752	1753	1746	101555
628	20250207	093800	3889127303	1752	1749	1754	1744	274157
629	20250207	093700	3409481815	1749	1718	1750	1717	324294
630	20250207	093600	2846525131	1718	1720	1721	1717	22251
631	20250207	093500	2808277388	1720	1718	1721	1716	39422
632	20250207	093400	2740556267	1719	1724	1725	1719	36958
633	20250207	093300	2676912171	1724	1729	1729	1723	46877
634	20250207	093200	2596023920	1728	1731	1732	1728	77802
635	20250207	093100	2461435416	1731	1732	1732	1730	57286
636	20250207	093000	2362265988	1732	1731	1733	1731	50551
637	20250207	092900	2274731237	1730	1732	1734	1728	70729
638	20250207	092800	2152300616	1732	1730	1735	1726	151802
639	20250207	092700	1889559119	1730	1724	1730	1722	74465
640	20250207	092600	1761037796	1724	1719	1725	1717	68609
641	20250207	092500	1642916355	1719	1719	1722	1719	30899
642	20250207	092400	1589767044	1719	1718	1722	1715	80607
643	20250207	092300	1451212757	1718	1710	1720	1709	101857
644	20250207	092200	1276425430	1709	1699	1710	1698	44202
645	20250207	092100	1201008742	1699	1698	1700	1697	4679
646	20250207	092000	1193064042	1698	1699	1699	1695	19255
647	20250207	091900	1160401285	1699	1700	1703	1696	27054
648	20250207	091800	1114450027	1700	1706	1707	1698	64858
649	20250207	091700	1003992699	1706	1704	1707	1703	44613
650	20250207	091600	927908087	1705	1692	1705	1691	58872
651	20250207	091500	827992188	1692	1694	1694	1691	18988
652	20250207	091400	795853815	1694	1696	1696	1693	22092
653	20250207	091300	758419349	1695	1696	1698	1695	17928
654	20250207	091200	728005105	1695	1688	1698	1688	51357
655	20250207	091100	641063688	1690	1688	1690	1688	21689
656	20250207	091000	604444566	1688	1685	1689	1685	11576
657	20250207	090900	584928858	1685	1686	1690	1684	20081
658	20250207	090800	551082424	1686	1689	1690	1685	51532
659	20250207	090700	464138770	1688	1690	1690	1685	21329
660	20250207	090600	428148680	1690	1690	1692	1684	7748
661	20250207	090500	415077982	1690	1689	1692	1684	13546
662	20250207	090400	392244550	1689	1695	1697	1689	41414
663	20250207	090300	322077436	1695	1689	1695	1684	35433
664	20250207	090200	262134803	1689	1683	1689	1682	62678
665	20250207	090100	156618795	1683	1685	1699	1680	26698
666	20250207	090000	111650833	1689	1682	1699	1679	59654