KissMeData/205100/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204000	21332254390	1960	1960	1960	1960	59147
3	20250122	203900	21332254390	1960	1960	1960	1960	0
4	20250122	203800	21332254390	1960	1960	1960	1960	0
5	20250122	203700	21332254390	1960	1960	1960	1960	0
6	20250122	203600	21332254390	1960	1960	1960	1960	0
7	20250122	203500	21332254390	1960	1960	1960	1960	0
8	20250122	203400	21332254390	1960	1960	1960	1960	0
9	20250122	203300	21332254390	1960	1960	1960	1960	0
10	20250122	203200	21332254390	1960	1960	1960	1960	0
11	20250122	203100	21332254390	1960	1960	1960	1960	0
12	20250122	203000	21332254390	1960	1960	1960	1960	0
13	20250122	202900	21332254390	1960	1960	1960	1960	0
14	20250122	202800	21332254390	1960	1960	1960	1960	0
15	20250122	202700	21332254390	1960	1960	1960	1960	0
16	20250122	202600	21332254390	1960	1960	1960	1960	0
17	20250122	202500	21332254390	1960	1960	1960	1960	0
18	20250122	202400	21332254390	1960	1960	1960	1960	0
19	20250122	202300	21332254390	1960	1960	1960	1960	0
20	20250122	202200	21332254390	1960	1960	1960	1960	0
21	20250122	202100	21332254390	1960	1960	1960	1960	0
22	20250122	202000	21332254390	1960	1960	1960	1960	0
23	20250122	201900	21332254390	1960	1960	1960	1960	0
24	20250122	201800	21332254390	1960	1960	1960	1960	0
25	20250122	201700	21332254390	1960	1960	1960	1960	0
26	20250122	201600	21332254390	1960	1960	1960	1960	0
27	20250122	201500	21332254390	1960	1960	1960	1960	0
28	20250122	201400	21332254390	1960	1960	1960	1960	0
29	20250122	201300	21332254390	1960	1960	1960	1960	0
30	20250122	201200	21332254390	1960	1960	1960	1960	0
31	20250122	201100	21332254390	1960	1960	1960	1960	0
32	20250122	201000	21332254390	1960	1960	1960	1960	59147
33	20250122	200900	21332254390	1960	1960	1960	1960	0
34	20250122	200800	21332254390	1960	1960	1960	1960	0
35	20250122	200700	21332254390	1960	1960	1960	1960	0
36	20250122	200600	21332254390	1960	1960	1960	1960	0
37	20250122	200500	21332254390	1960	1960	1960	1960	0
38	20250122	200400	21332254390	1960	1960	1960	1960	0
39	20250122	200300	21332254390	1960	1960	1960	1960	0
40	20250122	200200	21332254390	1960	1960	1960	1960	0
41	20250122	200100	21332254390	1960	1960	1960	1960	0
42	20250122	200000	21332254390	1960	1960	1960	1960	0
43	20250122	195900	21332254390	1960	1960	1960	1960	0
44	20250122	195800	21332254390	1960	1960	1960	1960	0
45	20250122	195700	21332254390	1960	1960	1960	1960	0
46	20250122	195600	21332254390	1960	1960	1960	1960	0
47	20250122	195500	21332254390	1960	1960	1960	1960	0
48	20250122	195400	21332254390	1960	1960	1960	1960	0
49	20250122	195300	21332254390	1960	1960	1960	1960	0
50	20250122	195200	21332254390	1960	1960	1960	1960	0
51	20250122	195100	21332254390	1960	1960	1960	1960	0
52	20250122	195000	21332254390	1960	1960	1960	1960	0
53	20250122	194900	21332254390	1960	1960	1960	1960	0
54	20250122	194800	21332254390	1960	1960	1960	1960	0
55	20250122	194700	21332254390	1960	1960	1960	1960	0
56	20250122	194600	21332254390	1960	1960	1960	1960	0
57	20250122	194500	21332254390	1960	1960	1960	1960	0
58	20250122	194400	21332254390	1960	1960	1960	1960	0
59	20250122	194300	21332254390	1960	1960	1960	1960	0
60	20250122	194200	21332254390	1960	1960	1960	1960	0
61	20250122	194100	21332254390	1960	1960	1960	1960	0
62	20250122	194000	21332254390	1960	1960	1960	1960	59147
63	20250122	193900	21332254390	1960	1960	1960	1960	0
64	20250122	193800	21332254390	1960	1960	1960	1960	0
65	20250122	193700	21332254390	1960	1960	1960	1960	0
66	20250122	193600	21332254390	1960	1960	1960	1960	0
67	20250122	193500	21332254390	1960	1960	1960	1960	0
68	20250122	193400	21332254390	1960	1960	1960	1960	0
69	20250122	193300	21332254390	1960	1960	1960	1960	0
70	20250122	193200	21332254390	1960	1960	1960	1960	0
71	20250122	193100	21332254390	1960	1960	1960	1960	0
72	20250122	193000	21332254390	1960	1960	1960	1960	0
73	20250122	192900	21332254390	1960	1960	1960	1960	0
74	20250122	192800	21332254390	1960	1960	1960	1960	0
75	20250122	192700	21332254390	1960	1960	1960	1960	0
76	20250122	192600	21332254390	1960	1960	1960	1960	0
77	20250122	192500	21332254390	1960	1960	1960	1960	0
78	20250122	192400	21332254390	1960	1960	1960	1960	0
79	20250122	192300	21332254390	1960	1960	1960	1960	0
80	20250122	192200	21332254390	1960	1960	1960	1960	0
81	20250122	192100	21332254390	1960	1960	1960	1960	0
82	20250122	192000	21332254390	1960	1960	1960	1960	0
83	20250122	191900	21332254390	1960	1960	1960	1960	0
84	20250122	191800	21332254390	1960	1960	1960	1960	0
85	20250122	191700	21332254390	1960	1960	1960	1960	0
86	20250122	191600	21332254390	1960	1960	1960	1960	0
87	20250122	191500	21332254390	1960	1960	1960	1960	0
88	20250122	191400	21332254390	1960	1960	1960	1960	0
89	20250122	191300	21332254390	1960	1960	1960	1960	0
90	20250122	191200	21332254390	1960	1960	1960	1960	0
91	20250122	191100	21332254390	1960	1960	1960	1960	0
92	20250122	191000	21332254390	1960	1960	1960	1960	59147
93	20250122	190900	21332254390	1960	1960	1960	1960	0
94	20250122	190800	21332254390	1960	1960	1960	1960	0
95	20250122	190700	21332254390	1960	1960	1960	1960	0
96	20250122	190600	21332254390	1960	1960	1960	1960	0
97	20250122	190500	21332254390	1960	1960	1960	1960	0
98	20250122	190400	21332254390	1960	1960	1960	1960	0
99	20250122	190300	21332254390	1960	1960	1960	1960	0
100	20250122	190200	21332254390	1960	1960	1960	1960	0
101	20250122	190100	21332254390	1960	1960	1960	1960	0
102	20250122	190000	21332254390	1960	1960	1960	1960	0
103	20250122	185900	21332254390	1960	1960	1960	1960	0
104	20250122	185800	21332254390	1960	1960	1960	1960	0
105	20250122	185700	21332254390	1960	1960	1960	1960	0
106	20250122	185600	21332254390	1960	1960	1960	1960	0
107	20250122	185500	21332254390	1960	1960	1960	1960	0
108	20250122	185400	21332254390	1960	1960	1960	1960	0
109	20250122	185300	21332254390	1960	1960	1960	1960	0
110	20250122	185200	21332254390	1960	1960	1960	1960	0
111	20250122	185100	21332254390	1960	1960	1960	1960	0
112	20250122	185000	21332254390	1960	1960	1960	1960	0
113	20250122	184900	21332254390	1960	1960	1960	1960	0
114	20250122	184800	21332254390	1960	1960	1960	1960	0
115	20250122	184700	21332254390	1960	1960	1960	1960	0
116	20250122	184600	21332254390	1960	1960	1960	1960	0
117	20250122	184500	21332254390	1960	1960	1960	1960	0
118	20250122	184400	21332254390	1960	1960	1960	1960	0
119	20250122	184300	21332254390	1960	1960	1960	1960	0
120	20250122	184200	21332254390	1960	1960	1960	1960	0
121	20250122	184100	21332254390	1960	1960	1960	1960	0
122	20250122	184000	21332254390	1960	1960	1960	1960	59147
123	20250122	183900	21332254390	1960	1960	1960	1960	0
124	20250122	183800	21332254390	1960	1960	1960	1960	0
125	20250122	183700	21332254390	1960	1960	1960	1960	0
126	20250122	183600	21332254390	1960	1960	1960	1960	0
127	20250122	183500	21332254390	1960	1960	1960	1960	0
128	20250122	183400	21332254390	1960	1960	1960	1960	0
129	20250122	183300	21332254390	1960	1960	1960	1960	0
130	20250122	183200	21332254390	1960	1960	1960	1960	0
131	20250122	183100	21332254390	1960	1960	1960	1960	0
132	20250122	183000	21332254390	1960	1960	1960	1960	0
133	20250122	182900	21332254390	1960	1960	1960	1960	0
134	20250122	182800	21332254390	1960	1960	1960	1960	0
135	20250122	182700	21332254390	1960	1960	1960	1960	0
136	20250122	182600	21332254390	1960	1960	1960	1960	0
137	20250122	182500	21332254390	1960	1960	1960	1960	0
138	20250122	182400	21332254390	1960	1960	1960	1960	0
139	20250122	182300	21332254390	1960	1960	1960	1960	0
140	20250122	182200	21332254390	1960	1960	1960	1960	0
141	20250122	182100	21332254390	1960	1960	1960	1960	0
142	20250122	182000	21332254390	1960	1960	1960	1960	0
143	20250122	181900	21332254390	1960	1960	1960	1960	0
144	20250122	181800	21332254390	1960	1960	1960	1960	0
145	20250122	181700	21332254390	1960	1960	1960	1960	0
146	20250122	181600	21332254390	1960	1960	1960	1960	0
147	20250122	181500	21332254390	1960	1960	1960	1960	0
148	20250122	181400	21332254390	1960	1960	1960	1960	0
149	20250122	181300	21332254390	1960	1960	1960	1960	0
150	20250122	181200	21332254390	1960	1960	1960	1960	0
151	20250122	181100	21332254390	1960	1960	1960	1960	0
152	20250122	181000	21332254390	1960	1960	1960	1960	59147
153	20250122	180900	21332254390	1960	1960	1960	1960	0
154	20250122	180800	21332254390	1960	1960	1960	1960	0
155	20250122	180700	21332254390	1960	1960	1960	1960	0
156	20250122	180600	21332254390	1960	1960	1960	1960	0
157	20250122	180500	21332254390	1960	1960	1960	1960	0
158	20250122	180400	21332254390	1960	1960	1960	1960	0
159	20250122	180300	21332254390	1960	1960	1960	1960	0
160	20250122	180200	21332254390	1960	1960	1960	1960	0
161	20250122	180100	21332254390	1960	1960	1960	1960	0
162	20250122	180000	21332254390	1960	1960	1960	1960	0
163	20250122	175900	21332254390	1960	1960	1960	1960	0
164	20250122	175800	21332254390	1960	1960	1960	1960	0
165	20250122	175700	21332254390	1960	1960	1960	1960	0
166	20250122	175600	21332254390	1960	1960	1960	1960	0
167	20250122	175500	21332254390	1960	1960	1960	1960	0
168	20250122	175400	21332254390	1960	1960	1960	1960	0
169	20250122	175300	21332254390	1960	1960	1960	1960	0
170	20250122	175200	21332254390	1960	1960	1960	1960	0
171	20250122	175100	21332254390	1960	1960	1960	1960	0
172	20250122	175000	21332254390	1960	1960	1960	1960	0
173	20250122	174900	21332254390	1960	1960	1960	1960	0
174	20250122	174800	21332254390	1960	1960	1960	1960	0
175	20250122	174700	21332254390	1960	1960	1960	1960	0
176	20250122	174600	21332254390	1960	1960	1960	1960	0
177	20250122	174500	21332254390	1960	1960	1960	1960	0
178	20250122	174400	21332254390	1960	1960	1960	1960	0
179	20250122	174300	21332254390	1960	1960	1960	1960	0
180	20250122	174200	21332254390	1960	1960	1960	1960	0
181	20250122	174100	21332254390	1960	1960	1960	1960	0
182	20250122	174000	21332254390	1960	1960	1960	1960	59147
183	20250122	173900	21332254390	1960	1960	1960	1960	0
184	20250122	173800	21332254390	1960	1960	1960	1960	0
185	20250122	173700	21332254390	1960	1960	1960	1960	0
186	20250122	173600	21332254390	1960	1960	1960	1960	0
187	20250122	173500	21332254390	1960	1960	1960	1960	0
188	20250122	173400	21332254390	1960	1960	1960	1960	0
189	20250122	173300	21332254390	1960	1960	1960	1960	0
190	20250122	173200	21332254390	1960	1960	1960	1960	0
191	20250122	173100	21332254390	1960	1960	1960	1960	0
192	20250122	173000	21332254390	1960	1960	1960	1960	0
193	20250122	172900	21332254390	1960	1960	1960	1960	0
194	20250122	172800	21332254390	1960	1960	1960	1960	0
195	20250122	172700	21332254390	1960	1960	1960	1960	0
196	20250122	172600	21332254390	1960	1960	1960	1960	0
197	20250122	172500	21332254390	1960	1960	1960	1960	0
198	20250122	172400	21332254390	1960	1960	1960	1960	0
199	20250122	172300	21332254390	1960	1960	1960	1960	0
200	20250122	172200	21332254390	1960	1960	1960	1960	0
201	20250122	172100	21332254390	1960	1960	1960	1960	0
202	20250122	172000	21332254390	1960	1960	1960	1960	0
203	20250122	171900	21332254390	1960	1960	1960	1960	0
204	20250122	171800	21332254390	1960	1960	1960	1960	0
205	20250122	171700	21332254390	1960	1960	1960	1960	0
206	20250122	171600	21332254390	1960	1960	1960	1960	0
207	20250122	171500	21332254390	1960	1960	1960	1960	0
208	20250122	171400	21332254390	1960	1960	1960	1960	0
209	20250122	171300	21332254390	1960	1960	1960	1960	0
210	20250122	171200	21332254390	1960	1960	1960	1960	0
211	20250122	171100	21332254390	1960	1960	1960	1960	0
212	20250122	171000	21332254390	1960	1960	1960	1960	59147
213	20250122	170900	21332254390	1960	1960	1960	1960	0
214	20250122	170800	21332254390	1960	1960	1960	1960	0
215	20250122	170700	21332254390	1960	1960	1960	1960	0
216	20250122	170600	21332254390	1960	1960	1960	1960	0
217	20250122	170500	21332254390	1960	1960	1960	1960	0
218	20250122	170400	21332254390	1960	1960	1960	1960	0
219	20250122	170300	21332254390	1960	1960	1960	1960	0
220	20250122	170200	21332254390	1960	1960	1960	1960	0
221	20250122	170100	21332254390	1960	1960	1960	1960	0
222	20250122	170000	21332254390	1960	1960	1960	1960	0
223	20250122	165900	21332254390	1960	1960	1960	1960	0
224	20250122	165800	21332254390	1960	1960	1960	1960	0
225	20250122	165700	21332254390	1960	1960	1960	1960	0
226	20250122	165600	21332254390	1960	1960	1960	1960	0
227	20250122	165500	21332254390	1960	1960	1960	1960	0
228	20250122	165400	21332254390	1960	1960	1960	1960	0
229	20250122	165300	21332254390	1960	1960	1960	1960	0
230	20250122	165200	21332254390	1960	1960	1960	1960	0
231	20250122	165100	21332254390	1960	1960	1960	1960	0
232	20250122	165000	21332254390	1960	1960	1960	1960	0
233	20250122	164900	21332254390	1960	1960	1960	1960	0
234	20250122	164800	21332254390	1960	1960	1960	1960	0
235	20250122	164700	21332254390	1960	1960	1960	1960	0
236	20250122	164600	21332254390	1960	1960	1960	1960	0
237	20250122	164500	21332254390	1960	1960	1960	1960	0
238	20250122	164400	21332254390	1960	1960	1960	1960	0
239	20250122	164300	21332254390	1960	1960	1960	1960	0
240	20250122	164200	21332254390	1960	1960	1960	1960	0
241	20250122	164100	21332254390	1960	1960	1960	1960	0
242	20250122	164000	21332254390	1960	1960	1960	1960	59147
243	20250122	163900	21332254390	1960	1960	1960	1960	0
244	20250122	163800	21332254390	1960	1960	1960	1960	0
245	20250122	163700	21332254390	1960	1960	1960	1960	0
246	20250122	163600	21332254390	1960	1960	1960	1960	0
247	20250122	163500	21332254390	1960	1960	1960	1960	0
248	20250122	163400	21332254390	1960	1960	1960	1960	0
249	20250122	163300	21332254390	1960	1960	1960	1960	0
250	20250122	163200	21332254390	1960	1960	1960	1960	0
251	20250122	163100	21332254390	1960	1960	1960	1960	0
252	20250122	163000	21332254390	1960	1960	1960	1960	0
253	20250122	162900	21332254390	1960	1960	1960	1960	0
254	20250122	162800	21332254390	1960	1960	1960	1960	0
255	20250122	162700	21332254390	1960	1960	1960	1960	0
256	20250122	162600	21332254390	1960	1960	1960	1960	0
257	20250122	162500	21332254390	1960	1960	1960	1960	0
258	20250122	162400	21332254390	1960	1960	1960	1960	0
259	20250122	162300	21332254390	1960	1960	1960	1960	0
260	20250122	162200	21332254390	1960	1960	1960	1960	0
261	20250122	162100	21332254390	1960	1960	1960	1960	0
262	20250122	162000	21332254390	1960	1960	1960	1960	0
263	20250122	161900	21332254390	1960	1960	1960	1960	0
264	20250122	161800	21332254390	1960	1960	1960	1960	0
265	20250122	161700	21332254390	1960	1960	1960	1960	0
266	20250122	161600	21332254390	1960	1960	1960	1960	0
267	20250122	161500	21332254390	1960	1960	1960	1960	0
268	20250122	161400	21332254390	1960	1960	1960	1960	0
269	20250122	161300	21332254390	1960	1960	1960	1960	0
270	20250122	161200	21332254390	1960	1960	1960	1960	0
271	20250122	161100	21332254390	1960	1960	1960	1960	0
272	20250122	161000	21332254390	1960	1960	1960	1960	59147
273	20250122	160900	21332254390	1960	1960	1960	1960	0
274	20250122	160800	21332254390	1960	1960	1960	1960	0
275	20250122	160700	21332254390	1960	1960	1960	1960	0
276	20250122	160600	21332254390	1960	1960	1960	1960	0
277	20250122	160500	21332254390	1960	1960	1960	1960	0
278	20250122	160400	21332254390	1960	1960	1960	1960	0
279	20250122	160300	21332254390	1960	1960	1960	1960	0
280	20250122	160200	21332254390	1960	1960	1960	1960	0
281	20250122	160100	21332254390	1960	1960	1960	1960	0
282	20250122	160000	21332254390	1960	1960	1960	1960	0
283	20250122	155900	21332254390	1960	1960	1960	1960	0
284	20250122	155800	21332254390	1960	1960	1960	1960	0
285	20250122	155700	21332254390	1960	1960	1960	1960	0
286	20250122	155600	21332254390	1960	1960	1960	1960	0
287	20250122	155500	21332254390	1960	1960	1960	1960	0
288	20250122	155400	21332254390	1960	1960	1960	1960	0
289	20250122	155300	21332254390	1960	1960	1960	1960	0
290	20250122	155200	21332254390	1960	1960	1960	1960	0
291	20250122	155100	21332254390	1960	1960	1960	1960	0
292	20250122	155000	21332254390	1960	1960	1960	1960	0
293	20250122	154900	21332254390	1960	1960	1960	1960	0
294	20250122	154800	21332254390	1960	1960	1960	1960	0
295	20250122	154700	21332254390	1960	1960	1960	1960	0
296	20250122	154600	21332254390	1960	1960	1960	1960	0
297	20250122	154500	21332254390	1960	1960	1960	1960	0
298	20250122	154400	21332254390	1960	1960	1960	1960	0
299	20250122	154300	21332254390	1960	1960	1960	1960	0
300	20250122	154200	21332254390	1960	1960	1960	1960	0
301	20250122	154100	21332254390	1960	1960	1960	1960	0
302	20250122	154000	21332254390	1960	1960	1960	1960	59147
303	20250122	153900	21332254390	1960	1960	1960	1960	0
304	20250122	153800	21332254390	1960	1960	1960	1960	0
305	20250122	153700	21332254390	1960	1960	1960	1960	0
306	20250122	153600	21332254390	1960	1960	1960	1960	0
307	20250122	153500	21332254390	1960	1960	1960	1960	0
308	20250122	153400	21332254390	1960	1960	1960	1960	0
309	20250122	153300	21332254390	1960	1960	1960	1960	0
310	20250122	153200	21332254390	1960	1960	1960	1960	0
311	20250122	153100	21332254390	1960	1960	1960	1960	0
312	20250122	153000	21332254390	1960	1960	1960	1960	59147
313	20250122	152900	21216326270	1952	1952	1952	1952	0
314	20250122	152800	21216326270	1952	1952	1952	1952	0
315	20250122	152700	21216326270	1952	1952	1952	1952	0
316	20250122	152600	21216326270	1952	1952	1952	1952	0
317	20250122	152500	21216326270	1952	1952	1952	1952	0
318	20250122	152400	21216326270	1952	1952	1952	1952	0
319	20250122	152300	21216326270	1952	1952	1952	1952	0
320	20250122	152200	21216326270	1952	1952	1952	1952	0
321	20250122	152100	21216326270	1952	1952	1952	1952	0
322	20250122	152000	21216326270	1952	1952	1952	1952	0
323	20250122	151900	21216326270	1952	1953	1955	1952	5898
324	20250122	151800	21204804129	1952	1955	1955	1952	4279
325	20250122	151700	21196445473	1955	1953	1956	1953	3249
326	20250122	151600	21190093703	1953	1956	1957	1953	5853
327	20250122	151500	21178646066	1957	1951	1958	1951	6250
328	20250122	151400	21166417237	1951	1950	1951	1949	7680
329	20250122	151300	21151446071	1950	1951	1952	1950	4462
330	20250122	151200	21142744754	1950	1954	1954	1950	6737
331	20250122	151100	21129607419	1950	1954	1957	1950	479
332	20250122	151000	21128672388	1957	1954	1957	1949	457
333	20250122	150900	21127779109	1950	1957	1958	1949	13233
334	20250122	150800	21101955136	1954	1958	1958	1954	1953
335	20250122	150700	21098137245	1956	1958	1960	1956	2647
336	20250122	150600	21092954185	1959	1955	1960	1955	4362
337	20250122	150500	21084408991	1954	1959	1959	1952	2974
338	20250122	150400	21078591772	1959	1958	1959	1951	520
339	20250122	150300	21077573416	1958	1958	1958	1950	1688
340	20250122	150200	21074269320	1959	1955	1959	1955	5164
341	20250122	150100	21064170839	1950	1951	1955	1950	8884
342	20250122	150000	21046818421	1950	1944	1952	1944	6252
343	20250122	145900	21034630906	1944	1944	1947	1944	881
344	20250122	145800	21032917108	1944	1949	1949	1942	3846
345	20250122	145700	21025428845	1949	1941	1949	1941	20312
346	20250122	145600	20985962483	1940	1939	1943	1935	20896
347	20250122	145500	20945490401	1938	1936	1940	1933	9172
348	20250122	145400	20927715273	1936	1932	1940	1932	1863
349	20250122	145300	20924103760	1930	1941	1941	1930	37565
350	20250122	145200	20851428957	1941	1940	1943	1940	684
351	20250122	145100	20850101576	1940	1943	1944	1938	22781
352	20250122	145000	20805906079	1942	1944	1945	1942	5440
353	20250122	144900	20795336549	1944	1944	1945	1944	3777
354	20250122	144800	20787993514	1944	1944	1946	1943	10428
355	20250122	144700	20767718706	1944	1945	1946	1944	11436
356	20250122	144600	20745482161	1946	1949	1950	1945	28718
357	20250122	144500	20689589511	1949	1950	1950	1949	4202
358	20250122	144400	20681399081	1950	1950	1951	1949	7802
359	20250122	144300	20666186618	1950	1952	1952	1950	4587
360	20250122	144200	20657234873	1952	1954	1954	1952	1576
361	20250122	144100	20654157693	1953	1953	1953	1953	265
362	20250122	144000	20653640148	1954	1955	1955	1954	2193
363	20250122	143900	20649353182	1955	1953	1955	1953	1488
364	20250122	143800	20646445507	1953	1953	1953	1953	19
365	20250122	143700	20646408400	1953	1953	1953	1953	25
366	20250122	143600	20646359575	1950	1955	1955	1950	6576
367	20250122	143500	20633533554	1950	1950	1950	1949	2141
368	20250122	143400	20629358759	1950	1955	1955	1949	4351
369	20250122	143300	20620875605	1949	1950	1955	1949	3870
370	20250122	143200	20613327233	1949	1955	1955	1948	47378
371	20250122	143100	20520905106	1955	1955	1959	1955	10143
372	20250122	143000	20501074921	1955	1958	1959	1955	5302
373	20250122	142900	20490696705	1958	1958	1958	1958	10
374	20250122	142800	20490677125	1958	1959	1959	1953	305
375	20250122	142700	20490081404	1953	1958	1958	1952	3687
376	20250122	142600	20482881172	1952	1958	1958	1952	1586
377	20250122	142500	20479777252	1958	1954	1958	1954	306
378	20250122	142400	20479178412	1954	1955	1955	1953	3834
379	20250122	142300	20471684115	1955	1957	1957	1955	2371
380	20250122	142200	20467047903	1956	1957	1957	1955	1363
381	20250122	142100	20464381930	1957	1959	1959	1957	2127
382	20250122	142000	20460218205	1959	1962	1962	1959	217
383	20250122	141900	20459793008	1962	1962	1963	1962	1054
384	20250122	141800	20457724889	1962	1962	1962	1962	454
385	20250122	141700	20456834141	1962	1962	1962	1962	513
386	20250122	141600	20455827635	1961	1960	1961	1960	6240
387	20250122	141500	20443591210	1959	1959	1959	1959	111
388	20250122	141400	20443373761	1958	1958	1958	1958	56
389	20250122	141300	20443264113	1958	1958	1958	1958	75
390	20250122	141200	20443117263	1956	1958	1958	1956	1101
391	20250122	141100	20440963494	1957	1956	1957	1956	257
392	20250122	141000	20440460699	1956	1959	1959	1955	3515
393	20250122	140900	20433584314	1959	1957	1959	1957	509
394	20250122	140800	20432588193	1957	1960	1960	1957	3427
395	20250122	140700	20425877906	1958	1958	1958	1958	260
396	20250122	140600	20425368826	1957	1957	1957	1957	25
397	20250122	140500	20425319901	1957	1963	1963	1957	170
398	20250122	140400	20424986601	1958	1957	1963	1957	1218
399	20250122	140300	20422602956	1955	1960	1964	1955	1424
400	20250122	140200	20419814814	1963	1963	1963	1963	110
401	20250122	140100	20419598884	1963	1961	1963	1955	3063
402	20250122	140000	20413588542	1961	1956	1961	1955	4784
403	20250122	135900	20404227843	1961	1955	1961	1955	367
404	20250122	135800	20403510265	1955	1951	1955	1951	2496
405	20250122	135700	20398632759	1950	1950	1951	1948	45615
406	20250122	135600	20309686030	1951	1953	1953	1951	20205
407	20250122	135500	20270261636	1953	1957	1957	1953	16084
408	20250122	135400	20238815865	1956	1958	1958	1956	3346
409	20250122	135300	20232269793	1958	1957	1960	1957	4109
410	20250122	135200	20224226804	1958	1961	1962	1958	11750
411	20250122	135100	20201203561	1962	1966	1966	1962	5438
412	20250122	135000	20190525783	1966	1963	1966	1963	4808
413	20250122	134900	20181079160	1964	1962	1964	1962	566
414	20250122	134800	20179967736	1964	1964	1964	1964	786
415	20250122	134700	20178424032	1965	1963	1965	1960	2431
416	20250122	134600	20173653827	1962	1963	1963	1962	552
417	20250122	134500	20172570352	1964	1960	1964	1960	6315
418	20250122	134400	20160189840	1960	1960	1962	1959	8386
419	20250122	134300	20143751813	1960	1961	1961	1959	11375
420	20250122	134200	20121456872	1961	1962	1966	1960	34264
421	20250122	134100	20054271226	1962	1963	1963	1962	14111
422	20250122	134000	20026582978	1963	1963	1963	1963	3389
423	20250122	133900	20019930371	1963	1964	1964	1963	245
424	20250122	133800	20019449416	1963	1965	1967	1963	1776
425	20250122	133700	20015960547	1965	1967	1967	1964	80
426	20250122	133600	20015803387	1966	1967	1967	1963	81
427	20250122	133500	20015644342	1963	1963	1963	1962	9975
428	20250122	133400	19996070188	1962	1967	1967	1962	10941
429	20250122	133300	19974588426	1967	1965	1967	1965	32
430	20250122	133200	19974525498	1965	1965	1967	1964	9609
431	20250122	133100	19955648696	1965	1965	1967	1965	1358
432	20250122	133000	19952979877	1967	1968	1969	1966	4251
433	20250122	132900	19944618348	1970	1975	1975	1969	5109
434	20250122	132800	19934554534	1975	1976	1977	1975	2470
435	20250122	132700	19929673825	1977	1970	1977	1970	8480
436	20250122	132600	19912922958	1969	1968	1969	1968	2454
437	20250122	132500	19908092297	1965	1965	1966	1964	16478
438	20250122	132400	19875709778	1965	1969	1969	1965	23583
439	20250122	132300	19829323795	1968	1970	1970	1968	7722
440	20250122	132200	19814119326	1970	1971	1971	1970	23521
441	20250122	132100	19767782681	1972	1972	1972	1970	10181
442	20250122	132000	19747716751	1972	1972	1972	1971	3602
443	20250122	131900	19740614665	1972	1975	1975	1972	283
444	20250122	131800	19740056583	1972	1975	1975	1972	4650
445	20250122	131700	19730880828	1971	1975	1975	1971	3407
446	20250122	131600	19724156528	1975	1972	1975	1971	2659
447	20250122	131500	19718913443	1972	1972	1972	1971	1598
448	20250122	131400	19715762350	1971	1973	1973	1971	24968
449	20250122	131300	19666536378	1973	1975	1975	1973	18213
450	20250122	131200	19630590256	1975	1980	1981	1975	16257
451	20250122	131100	19598454563	1981	1979	1981	1979	570
452	20250122	131000	19597325459	1981	1980	1981	1979	8011
453	20250122	130900	19581464488	1981	1979	1981	1979	1752
454	20250122	130800	19577994714	1981	1981	1981	1979	577
455	20250122	130700	19576852305	1979	1980	1981	1979	1667
456	20250122	130600	19573553256	1981	1980	1981	1979	2550
457	20250122	130500	19568505106	1980	1979	1980	1979	296
458	20250122	130400	19567919056	1981	1981	1981	1979	1274
459	20250122	130300	19565397356	1981	1984	1984	1981	626
460	20250122	130200	19564157211	1984	1979	1984	1978	210
461	20250122	130100	19563741069	1978	1979	1980	1978	220
462	20250122	130000	19563305817	1979	1978	1982	1978	2143
463	20250122	125900	19559059447	1978	1978	1978	1978	19
464	20250122	125800	19559021865	1977	1978	1978	1977	3580
465	20250122	125700	19551943819	1978	1980	1980	1978	2348
466	20250122	125600	19547297273	1979	1980	1984	1977	16349
467	20250122	125500	19514929548	1984	1984	1986	1980	6063
468	20250122	125400	19502906961	1986	1986	1986	1984	935
469	20250122	125300	19501050633	1984	1989	1990	1984	5685
470	20250122	125200	19489764129	1989	1989	1992	1986	11786
471	20250122	125100	19466325558	1989	1989	1993	1987	17467
472	20250122	125000	19431561027	1988	1987	1989	1982	7517
473	20250122	124900	19416620308	1982	1975	1989	1975	16448
474	20250122	124800	19384056337	1975	1975	1975	1974	798
475	20250122	124700	19382480289	1975	1975	1977	1974	11707
476	20250122	124600	19359369289	1975	1975	1976	1975	3990
477	20250122	124500	19351486624	1975	1975	1976	1974	12591
478	20250122	124400	19326631370	1975	1975	1975	1974	15370
479	20250122	124300	19296285553	1975	1979	1979	1975	29106
480	20250122	124200	19238769128	1980	1981	1981	1979	10722
481	20250122	124100	19217549543	1979	1980	1981	1979	7844
482	20250122	124000	19202024674	1979	1984	1985	1979	41912
483	20250122	123900	19119014151	1983	1982	1983	1982	26347
484	20250122	123800	19066789544	1983	1983	1983	1983	4807
485	20250122	123700	19057257263	1983	1983	1983	1983	3251
486	20250122	123600	19050810530	1983	1983	1983	1982	5225
487	20250122	123500	19040453221	1983	1983	1984	1982	8020
488	20250122	123400	19024550191	1983	1984	1984	1983	9538
489	20250122	123300	19005634596	1984	1985	1985	1984	138
490	20250122	123200	19005360791	1984	1987	1987	1984	3682
491	20250122	123100	18998055468	1987	1987	1989	1987	7075
492	20250122	123000	18983997008	1987	1988	1988	1987	1350
493	20250122	122900	18981314260	1988	1987	1988	1986	1220
494	20250122	122800	18978889573	1986	1985	1987	1985	3527
495	20250122	122700	18971888475	1985	1985	1985	1985	2484
496	20250122	122600	18966957735	1985	1987	1987	1984	85
497	20250122	122500	18966788919	1987	1984	1987	1984	41
498	20250122	122400	18966707572	1983	1986	1986	1983	8610
499	20250122	122300	18949628698	1985	1984	1985	1984	2330
500	20250122	122200	18945004687	1984	1984	1985	1984	603
501	20250122	122100	18943808332	1984	1984	1984	1984	350
502	20250122	122000	18943113932	1984	1984	1984	1983	920
503	20250122	121900	18941288995	1984	1984	1984	1984	67
504	20250122	121800	18941156067	1982	1983	1983	1982	2136
505	20250122	121700	18936921493	1983	1984	1984	1983	991
506	20250122	121600	18934955624	1984	1983	1984	1982	4458
507	20250122	121500	18926118906	1983	1983	1983	1982	4208
508	20250122	121400	18917778623	1983	1984	1984	1982	1101
509	20250122	121300	18915596152	1984	1983	1984	1983	815
510	20250122	121200	18913979964	1984	1984	1984	1983	366
511	20250122	121100	18913254125	1984	1985	1985	1983	436
512	20250122	121000	18912389308	1985	1985	1985	1983	773
513	20250122	120900	18910855099	1985	1985	1985	1985	12
514	20250122	120800	18910831279	1983	1983	1985	1982	3021
515	20250122	120700	18904840233	1985	1985	1985	1983	206
516	20250122	120600	18904431522	1985	1984	1985	1984	262
517	20250122	120500	18903911654	1984	1983	1984	1983	410
518	20250122	120400	18903098524	1982	1980	1982	1980	4908
519	20250122	120300	18893375226	1980	1982	1982	1980	9594
520	20250122	120200	18874369657	1982	1982	1983	1982	1173
521	20250122	120100	18872044769	1981	1982	1982	1981	2282
522	20250122	120000	18867523563	1981	1981	1982	1981	1367
523	20250122	115900	18864814970	1981	1984	1984	1981	4705
524	20250122	115800	18855489898	1984	1984	1984	1984	261
525	20250122	115700	18854972074	1984	1985	1985	1984	262
526	20250122	115600	18854452245	1985	1985	1985	1984	1199
527	20250122	115500	18852072409	1985	1984	1985	1984	1751
528	20250122	115400	18848597425	1982	1983	1984	1982	1824
529	20250122	115300	18844980580	1982	1983	1983	1982	3301
530	20250122	115200	18838437230	1984	1984	1984	1984	1388
531	20250122	115100	18835683438	1984	1985	1985	1984	1451
532	20250122	115000	18832804420	1984	1983	1984	1982	3643
533	20250122	114900	18825576884	1984	1981	1984	1981	420
534	20250122	114800	18824744861	1980	1983	1983	1980	11082
535	20250122	114700	18802790350	1983	1982	1983	1981	4730
536	20250122	114600	18793419379	1982	1983	1985	1981	9024
537	20250122	114500	18775527135	1981	1987	1987	1981	36418
538	20250122	114400	18703296193	1987	1989	1989	1987	7530
539	20250122	114300	18688326195	1989	1989	1990	1989	1620
540	20250122	114200	18685104014	1989	1990	1990	1989	407
541	20250122	114100	18684294384	1992	1992	1992	1992	17
542	20250122	114000	18684260520	1992	1992	1992	1992	352
543	20250122	113900	18683559336	1992	1992	1992	1992	71
544	20250122	113800	18683417904	1986	1988	1988	1985	8856
545	20250122	113700	18665832631	1988	1987	1994	1987	624
546	20250122	113600	18664592192	1988	1997	1997	1988	3335
547	20250122	113500	18657959098	1998	1993	1998	1993	1160
548	20250122	113400	18655645644	1993	1993	1993	1993	31
549	20250122	113300	18655583861	1990	1990	1990	1989	1250
550	20250122	113200	18653096644	1990	1988	1990	1988	1246
551	20250122	113100	18650619564	1988	1990	1990	1988	2583
552	20250122	113000	18645482590	1990	1987	1990	1987	2690
553	20250122	112900	18640135641	1985	1989	1989	1982	21790
554	20250122	112800	18596873189	1988	1990	1994	1988	1928
555	20250122	112700	18593037578	1994	1998	2000	1989	29491
556	20250122	112600	18534168348	2000	2005	2005	1998	11238
557	20250122	112500	18511689473	2000	2005	2010	2000	15947
558	20250122	112400	18479722003	2000	1998	2005	1997	27408
559	20250122	112300	18424906236	2000	1994	2005	1993	19321
560	20250122	112200	18386315417	1995	1990	1995	1990	5764
561	20250122	112100	18374842091	1990	1990	1992	1989	3501
562	20250122	112000	18367870327	1992	1988	1992	1988	364
563	20250122	111900	18367145697	1988	1992	1992	1987	1030
564	20250122	111800	18365098076	1990	1992	1992	1990	3140
565	20250122	111700	18358843278	1992	1994	1994	1989	101
566	20250122	111600	18358642138	1994	1988	1995	1988	6338
567	20250122	111500	18346041097	1987	1994	1995	1987	43689
568	20250122	111400	18259196272	1995	1995	1995	1995	1066
569	20250122	111300	18257069602	1995	1997	1997	1995	681
570	20250122	111200	18255710847	1997	1998	1999	1997	3298
571	20250122	111100	18249122310	1998	1998	1998	1995	4156
572	20250122	111000	18240825401	1998	1995	1999	1995	4712
573	20250122	110900	18231416344	1993	1992	1996	1992	31
574	20250122	110800	18231354531	1996	1996	1996	1992	2812
575	20250122	110700	18225744003	1996	1996	1996	1996	15
576	20250122	110600	18225714063	1990	1994	1997	1988	21593
577	20250122	110500	18182723158	1996	1995	1996	1994	2613
578	20250122	110400	18177509812	1995	1995	1995	1994	1894
579	20250122	110300	18173732353	1995	1995	1995	1994	967
580	20250122	110200	18171803758	1995	1997	1999	1995	10293
581	20250122	110100	18151241433	1997	1994	1997	1994	9528
582	20250122	110000	18132231090	1994	1990	1994	1988	6890
583	20250122	105900	18118507676	1990	1987	1990	1986	4079
584	20250122	105800	18110403098	1990	1988	1990	1985	4270
585	20250122	105700	18101923561	1988	1991	1991	1988	1131
586	20250122	105600	18099674995	1986	1990	1991	1985	4316
587	20250122	105500	18091097000	1990	1988	1990	1986	2610
588	20250122	105400	18085909003	1986	1991	1991	1986	4970
589	20250122	105300	18076014025	1992	1991	1992	1991	1229
590	20250122	105200	18073567016	1992	1992	1993	1986	335
591	20250122	105100	18072901488	1992	1991	1992	1985	11949
592	20250122	105000	18049138956	1991	1992	1992	1987	360
593	20250122	104900	18048423081	1992	1989	1992	1986	2276
594	20250122	104800	18043897992	1988	1990	1993	1987	4522
595	20250122	104700	18034904111	1990	1992	1994	1990	673
596	20250122	104600	18033564674	1993	1989	1993	1989	407
597	20250122	104500	18032754455	1989	1993	1994	1986	6779
598	20250122	104400	18019275427	1992	1990	1992	1990	1290
599	20250122	104300	18016706987	1990	1985	1990	1985	5117
600	20250122	104200	18006527119	1986	1986	1988	1986	2577
601	20250122	104100	18001405223	1986	1988	1988	1984	4063
602	20250122	104000	17993342471	1988	1990	1990	1983	11084
603	20250122	103900	17971346851	1990	1991	1991	1982	34835
604	20250122	103800	17902199793	1991	1993	1993	1988	7192
605	20250122	103700	17887884844	1995	1991	1995	1991	5909
606	20250122	103600	17876115579	1991	1995	1995	1991	7853
607	20250122	103500	17860458074	1994	1999	1999	1994	4676
608	20250122	103400	17851122730	1999	2000	2005	1998	17596
609	20250122	103300	17815929713	2000	1994	2000	1993	28058
610	20250122	103200	17759853243	1990	1991	1995	1989	3675
611	20250122	103100	17752531381	1989	1990	1990	1989	4644
612	20250122	103000	17743293671	1990	1992	1992	1989	1498
613	20250122	102900	17740312550	1992	1992	1992	1988	1531
614	20250122	102800	17737267348	1989	1993	1994	1989	1568
615	20250122	102700	17734145756	1995	1990	1995	1989	4544
616	20250122	102600	17725100558	1990	1990	1993	1990	4833
617	20250122	102500	17715473349	1994	1992	1994	1992	5046
618	20250122	102400	17705421705	1992	1990	1992	1986	10279
619	20250122	102300	17684985190	1989	1991	1992	1989	5302
620	20250122	102200	17674426497	1991	1988	1991	1986	7906
621	20250122	102100	17658716356	1989	1990	1995	1989	1800
622	20250122	102000	17655132106	1994	1986	1995	1986	10366
623	20250122	101900	17634471805	1986	1991	1993	1986	12650
624	20250122	101800	17609306827	1993	1990	1993	1984	6249
625	20250122	101700	17596884593	1984	1985	1990	1984	9179
626	20250122	101600	17578651241	1985	1988	1988	1982	986
627	20250122	101500	17576693702	1982	1984	1988	1981	34391
628	20250122	101400	17508518750	1984	1988	1989	1982	4540
629	20250122	101300	17499514379	1988	1994	1995	1982	31784
630	20250122	101200	17436419191	1995	1992	2000	1990	17010
631	20250122	101100	17402457334	1992	1990	1994	1985	43100
632	20250122	101000	17316752814	1989	1987	1991	1985	17567
633	20250122	100900	17281849477	1987	1988	1994	1982	81320
634	20250122	100800	17120439462	1987	1998	2005	1985	77065
635	20250122	100700	16967070415	1998	2020	2040	1985	228435
636	20250122	100600	16509740408	2020	2020	2060	1998	427051
637	20250122	100500	15643482074	2010	2010	2060	2000	284162
638	20250122	100400	15063851879	2015	2010	2015	2000	21477
639	20250122	100300	15020726254	2015	2015	2025	2005	57660
640	20250122	100200	14904531389	2015	2020	2020	2000	65905
641	20250122	100100	14771883254	2010	2005	2020	1989	36687
642	20250122	100000	14698376627	2005	1980	2015	1980	83946
643	20250122	095900	14530500921	1980	1974	1983	1974	32023
644	20250122	095800	14467121669	1974	1973	1975	1970	25063
645	20250122	095700	14417701198	1973	1982	1984	1973	38517
646	20250122	095600	14341478541	1982	1984	1987	1980	6064
647	20250122	095500	14329457507	1980	1982	1983	1979	27947
648	20250122	095400	14274102587	1983	1986	1988	1982	17657
649	20250122	095300	14239054323	1985	1997	1997	1985	35855
650	20250122	095200	14167719855	1997	1992	1997	1989	20846
651	20250122	095100	14126156636	1990	1988	1992	1988	6825
652	20250122	095000	14112574973	1987	1986	1988	1985	10931
653	20250122	094900	14090862200	1985	1985	1987	1984	18309
654	20250122	094800	14054518592	1986	1984	1986	1983	13648
655	20250122	094700	14027435108	1985	1984	1987	1983	15564
656	20250122	094600	13996543389	1983	1983	1984	1982	6001
657	20250122	094500	13984643562	1983	1981	1983	1979	8416
658	20250122	094400	13967966920	1981	1978	1988	1978	30147
659	20250122	094300	13908282920	1978	1987	1987	1972	92138
660	20250122	094200	13726069550	1989	1983	1991	1982	26143
661	20250122	094100	13674130926	1985	1985	1989	1982	45364
662	20250122	094000	13584116430	1986	1991	1994	1984	53401
663	20250122	093900	13477993584	1993	2000	2000	1990	29511
664	20250122	093800	13419102199	1997	2005	2005	1996	23466
665	20250122	093700	13372172746	2005	1988	2010	1987	75306
666	20250122	093600	13221799463	1987	1990	1992	1985	61716
667	20250122	093500	13099102992	1990	1997	1998	1987	73167
668	20250122	093400	12953440305	1998	2005	2005	1988	74406
669	20250122	093300	12804991103	2005	1996	2015	1992	86445
670	20250122	093200	12631876570	1996	2000	2010	1990	222183
671	20250122	093100	12188223518	2000	2070	2075	1999	329427
672	20250122	093000	11522433860	2070	2020	2100	2015	625316
673	20250122	092900	10232984325	2025	2025	2030	2020	35371
674	20250122	092800	10161377120	2020	2050	2050	2020	108032
675	20250122	092700	9942057745	2035	2065	2070	2035	159772
676	20250122	092600	9614615635	2065	2085	2085	2065	45606
677	20250122	092500	9520076465	2090	2070	2090	2060	71435
678	20250122	092400	9371919805	2065	2065	2085	2060	71806
679	20250122	092300	9223200580	2070	2075	2080	2055	86814
680	20250122	092200	9044079980	2070	2085	2090	2065	85642
681	20250122	092100	8866453725	2090	2090	2100	2065	162850
682	20250122	092000	8527186330	2090	2080	2095	2075	141592
683	20250122	091900	8231943695	2085	2125	2125	2060	436278
684	20250122	091800	7320007460	2125	2140	2145	2110	326166
685	20250122	091700	6625987130	2145	2115	2165	2105	877463
686	20250122	091600	4746059470	2115	2065	2130	2060	689396
687	20250122	091500	3298613415	2065	2025	2065	2015	120190
688	20250122	091400	3052697445	2015	2035	2040	2010	47354
689	20250122	091300	2957229110	2040	2015	2045	2015	55914
690	20250122	091200	2843433010	2020	2025	2030	2015	52132
691	20250122	091100	2738091015	2025	2040	2040	2015	47616
692	20250122	091000	2641670525	2040	2035	2045	2020	91017
693	20250122	090900	2456531895	2030	2045	2050	2015	96862
694	20250122	090800	2259962840	2055	2080	2085	2040	130475
695	20250122	090700	1991080435	2080	2070	2085	2035	156706
696	20250122	090600	1667593485	2060	1996	2090	1996	511672
697	20250122	090500	614316739	1982	1974	1997	1974	62014
698	20250122	090400	490987366	1973	1977	1982	1973	30923
699	20250122	090300	429794726	1976	1978	1978	1971	13809
700	20250122	090200	402519211	1973	1991	1992	1973	51273
701	20250122	090100	300795376	1987	1970	1991	1960	74387
702	20250122	090000	153761210	1965	1979	1979	1964	77805