KissMeData/205470/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204000	18326561800	1973	1973	1973	1973	152668
3	20250107	203900	18326561800	1973	1973	1973	1973	0
4	20250107	203800	18326561800	1973	1973	1973	1973	0
5	20250107	203700	18326561800	1973	1973	1973	1973	0
6	20250107	203600	18326561800	1973	1973	1973	1973	0
7	20250107	203500	18326561800	1973	1973	1973	1973	0
8	20250107	203400	18326561800	1973	1973	1973	1973	0
9	20250107	203300	18326561800	1973	1973	1973	1973	0
10	20250107	203200	18326561800	1973	1973	1973	1973	0
11	20250107	203100	18326561800	1973	1973	1973	1973	0
12	20250107	203000	18326561800	1973	1973	1973	1973	0
13	20250107	202900	18326561800	1973	1973	1973	1973	0
14	20250107	202800	18326561800	1973	1973	1973	1973	0
15	20250107	202700	18326561800	1973	1973	1973	1973	0
16	20250107	202600	18326561800	1973	1973	1973	1973	0
17	20250107	202500	18326561800	1973	1973	1973	1973	0
18	20250107	202400	18326561800	1973	1973	1973	1973	0
19	20250107	202300	18326561800	1973	1973	1973	1973	0
20	20250107	202200	18326561800	1973	1973	1973	1973	0
21	20250107	202100	18326561800	1973	1973	1973	1973	0
22	20250107	202000	18326561800	1973	1973	1973	1973	0
23	20250107	201900	18326561800	1973	1973	1973	1973	0
24	20250107	201800	18326561800	1973	1973	1973	1973	0
25	20250107	201700	18326561800	1973	1973	1973	1973	0
26	20250107	201600	18326561800	1973	1973	1973	1973	0
27	20250107	201500	18326561800	1973	1973	1973	1973	0
28	20250107	201400	18326561800	1973	1973	1973	1973	0
29	20250107	201300	18326561800	1973	1973	1973	1973	0
30	20250107	201200	18326561800	1973	1973	1973	1973	0
31	20250107	201100	18326561800	1973	1973	1973	1973	0
32	20250107	201000	18326561800	1973	1973	1973	1973	152668
33	20250107	200900	18326561800	1973	1973	1973	1973	0
34	20250107	200800	18326561800	1973	1973	1973	1973	0
35	20250107	200700	18326561800	1973	1973	1973	1973	0
36	20250107	200600	18326561800	1973	1973	1973	1973	0
37	20250107	200500	18326561800	1973	1973	1973	1973	0
38	20250107	200400	18326561800	1973	1973	1973	1973	0
39	20250107	200300	18326561800	1973	1973	1973	1973	0
40	20250107	200200	18326561800	1973	1973	1973	1973	0
41	20250107	200100	18326561800	1973	1973	1973	1973	0
42	20250107	200000	18326561800	1973	1973	1973	1973	0
43	20250107	195900	18326561800	1973	1973	1973	1973	0
44	20250107	195800	18326561800	1973	1973	1973	1973	0
45	20250107	195700	18326561800	1973	1973	1973	1973	0
46	20250107	195600	18326561800	1973	1973	1973	1973	0
47	20250107	195500	18326561800	1973	1973	1973	1973	0
48	20250107	195400	18326561800	1973	1973	1973	1973	0
49	20250107	195300	18326561800	1973	1973	1973	1973	0
50	20250107	195200	18326561800	1973	1973	1973	1973	0
51	20250107	195100	18326561800	1973	1973	1973	1973	0
52	20250107	195000	18326561800	1973	1973	1973	1973	0
53	20250107	194900	18326561800	1973	1973	1973	1973	0
54	20250107	194800	18326561800	1973	1973	1973	1973	0
55	20250107	194700	18326561800	1973	1973	1973	1973	0
56	20250107	194600	18326561800	1973	1973	1973	1973	0
57	20250107	194500	18326561800	1973	1973	1973	1973	0
58	20250107	194400	18326561800	1973	1973	1973	1973	0
59	20250107	194300	18326561800	1973	1973	1973	1973	0
60	20250107	194200	18326561800	1973	1973	1973	1973	0
61	20250107	194100	18326561800	1973	1973	1973	1973	0
62	20250107	194000	18326561800	1973	1973	1973	1973	152668
63	20250107	193900	18326561800	1973	1973	1973	1973	0
64	20250107	193800	18326561800	1973	1973	1973	1973	0
65	20250107	193700	18326561800	1973	1973	1973	1973	0
66	20250107	193600	18326561800	1973	1973	1973	1973	0
67	20250107	193500	18326561800	1973	1973	1973	1973	0
68	20250107	193400	18326561800	1973	1973	1973	1973	0
69	20250107	193300	18326561800	1973	1973	1973	1973	0
70	20250107	193200	18326561800	1973	1973	1973	1973	0
71	20250107	193100	18326561800	1973	1973	1973	1973	0
72	20250107	193000	18326561800	1973	1973	1973	1973	0
73	20250107	192900	18326561800	1973	1973	1973	1973	0
74	20250107	192800	18326561800	1973	1973	1973	1973	0
75	20250107	192700	18326561800	1973	1973	1973	1973	0
76	20250107	192600	18326561800	1973	1973	1973	1973	0
77	20250107	192500	18326561800	1973	1973	1973	1973	0
78	20250107	192400	18326561800	1973	1973	1973	1973	0
79	20250107	192300	18326561800	1973	1973	1973	1973	0
80	20250107	192200	18326561800	1973	1973	1973	1973	0
81	20250107	192100	18326561800	1973	1973	1973	1973	0
82	20250107	192000	18326561800	1973	1973	1973	1973	0
83	20250107	191900	18326561800	1973	1973	1973	1973	0
84	20250107	191800	18326561800	1973	1973	1973	1973	0
85	20250107	191700	18326561800	1973	1973	1973	1973	0
86	20250107	191600	18326561800	1973	1973	1973	1973	0
87	20250107	191500	18326561800	1973	1973	1973	1973	0
88	20250107	191400	18326561800	1973	1973	1973	1973	0
89	20250107	191300	18326561800	1973	1973	1973	1973	0
90	20250107	191200	18326561800	1973	1973	1973	1973	0
91	20250107	191100	18326561800	1973	1973	1973	1973	0
92	20250107	191000	18326561800	1973	1973	1973	1973	152668
93	20250107	190900	18326561800	1973	1973	1973	1973	0
94	20250107	190800	18326561800	1973	1973	1973	1973	0
95	20250107	190700	18326561800	1973	1973	1973	1973	0
96	20250107	190600	18326561800	1973	1973	1973	1973	0
97	20250107	190500	18326561800	1973	1973	1973	1973	0
98	20250107	190400	18326561800	1973	1973	1973	1973	0
99	20250107	190300	18326561800	1973	1973	1973	1973	0
100	20250107	190200	18326561800	1973	1973	1973	1973	0
101	20250107	190100	18326561800	1973	1973	1973	1973	0
102	20250107	190000	18326561800	1973	1973	1973	1973	0
103	20250107	185900	18326561800	1973	1973	1973	1973	0
104	20250107	185800	18326561800	1973	1973	1973	1973	0
105	20250107	185700	18326561800	1973	1973	1973	1973	0
106	20250107	185600	18326561800	1973	1973	1973	1973	0
107	20250107	185500	18326561800	1973	1973	1973	1973	0
108	20250107	185400	18326561800	1973	1973	1973	1973	0
109	20250107	185300	18326561800	1973	1973	1973	1973	0
110	20250107	185200	18326561800	1973	1973	1973	1973	0
111	20250107	185100	18326561800	1973	1973	1973	1973	0
112	20250107	185000	18326561800	1973	1973	1973	1973	0
113	20250107	184900	18326561800	1973	1973	1973	1973	0
114	20250107	184800	18326561800	1973	1973	1973	1973	0
115	20250107	184700	18326561800	1973	1973	1973	1973	0
116	20250107	184600	18326561800	1973	1973	1973	1973	0
117	20250107	184500	18326561800	1973	1973	1973	1973	0
118	20250107	184400	18326561800	1973	1973	1973	1973	0
119	20250107	184300	18326561800	1973	1973	1973	1973	0
120	20250107	184200	18326561800	1973	1973	1973	1973	0
121	20250107	184100	18326561800	1973	1973	1973	1973	0
122	20250107	184000	18326561800	1973	1973	1973	1973	152668
123	20250107	183900	18326561800	1973	1973	1973	1973	0
124	20250107	183800	18326561800	1973	1973	1973	1973	0
125	20250107	183700	18326561800	1973	1973	1973	1973	0
126	20250107	183600	18326561800	1973	1973	1973	1973	0
127	20250107	183500	18326561800	1973	1973	1973	1973	0
128	20250107	183400	18326561800	1973	1973	1973	1973	0
129	20250107	183300	18326561800	1973	1973	1973	1973	0
130	20250107	183200	18326561800	1973	1973	1973	1973	0
131	20250107	183100	18326561800	1973	1973	1973	1973	0
132	20250107	183000	18326561800	1973	1973	1973	1973	0
133	20250107	182900	18326561800	1973	1973	1973	1973	0
134	20250107	182800	18326561800	1973	1973	1973	1973	0
135	20250107	182700	18326561800	1973	1973	1973	1973	0
136	20250107	182600	18326561800	1973	1973	1973	1973	0
137	20250107	182500	18326561800	1973	1973	1973	1973	0
138	20250107	182400	18326561800	1973	1973	1973	1973	0
139	20250107	182300	18326561800	1973	1973	1973	1973	0
140	20250107	182200	18326561800	1973	1973	1973	1973	0
141	20250107	182100	18326561800	1973	1973	1973	1973	0
142	20250107	182000	18326561800	1973	1973	1973	1973	0
143	20250107	181900	18326561800	1973	1973	1973	1973	0
144	20250107	181800	18326561800	1973	1973	1973	1973	0
145	20250107	181700	18326561800	1973	1973	1973	1973	0
146	20250107	181600	18326561800	1973	1973	1973	1973	0
147	20250107	181500	18326561800	1973	1973	1973	1973	0
148	20250107	181400	18326561800	1973	1973	1973	1973	0
149	20250107	181300	18326561800	1973	1973	1973	1973	0
150	20250107	181200	18326561800	1973	1973	1973	1973	0
151	20250107	181100	18326561800	1973	1973	1973	1973	0
152	20250107	181000	18326561800	1973	1973	1973	1973	152668
153	20250107	180900	18326561800	1973	1973	1973	1973	0
154	20250107	180800	18326561800	1973	1973	1973	1973	0
155	20250107	180700	18326561800	1973	1973	1973	1973	0
156	20250107	180600	18326561800	1973	1973	1973	1973	0
157	20250107	180500	18326561800	1973	1973	1973	1973	0
158	20250107	180400	18326561800	1973	1973	1973	1973	0
159	20250107	180300	18326561800	1973	1973	1973	1973	0
160	20250107	180200	18326561800	1973	1973	1973	1973	0
161	20250107	180100	18326561800	1973	1973	1973	1973	0
162	20250107	180000	18326561800	1973	1973	1973	1973	0
163	20250107	175900	18326561800	1973	1973	1973	1973	0
164	20250107	175800	18326561800	1973	1973	1973	1973	0
165	20250107	175700	18326561800	1973	1973	1973	1973	0
166	20250107	175600	18326561800	1973	1973	1973	1973	0
167	20250107	175500	18326561800	1973	1973	1973	1973	0
168	20250107	175400	18326561800	1973	1973	1973	1973	0
169	20250107	175300	18326561800	1973	1973	1973	1973	0
170	20250107	175200	18326561800	1973	1973	1973	1973	0
171	20250107	175100	18326561800	1973	1973	1973	1973	0
172	20250107	175000	18326561800	1973	1973	1973	1973	0
173	20250107	174900	18326561800	1973	1973	1973	1973	0
174	20250107	174800	18326561800	1973	1973	1973	1973	0
175	20250107	174700	18326561800	1973	1973	1973	1973	0
176	20250107	174600	18326561800	1973	1973	1973	1973	0
177	20250107	174500	18326561800	1973	1973	1973	1973	0
178	20250107	174400	18326561800	1973	1973	1973	1973	0
179	20250107	174300	18326561800	1973	1973	1973	1973	0
180	20250107	174200	18326561800	1973	1973	1973	1973	0
181	20250107	174100	18326561800	1973	1973	1973	1973	0
182	20250107	174000	18326561800	1973	1973	1973	1973	152668
183	20250107	173900	18326561800	1973	1973	1973	1973	0
184	20250107	173800	18326561800	1973	1973	1973	1973	0
185	20250107	173700	18326561800	1973	1973	1973	1973	0
186	20250107	173600	18326561800	1973	1973	1973	1973	0
187	20250107	173500	18326561800	1973	1973	1973	1973	0
188	20250107	173400	18326561800	1973	1973	1973	1973	0
189	20250107	173300	18326561800	1973	1973	1973	1973	0
190	20250107	173200	18326561800	1973	1973	1973	1973	0
191	20250107	173100	18326561800	1973	1973	1973	1973	0
192	20250107	173000	18326561800	1973	1973	1973	1973	0
193	20250107	172900	18326561800	1973	1973	1973	1973	0
194	20250107	172800	18326561800	1973	1973	1973	1973	0
195	20250107	172700	18326561800	1973	1973	1973	1973	0
196	20250107	172600	18326561800	1973	1973	1973	1973	0
197	20250107	172500	18326561800	1973	1973	1973	1973	0
198	20250107	172400	18326561800	1973	1973	1973	1973	0
199	20250107	172300	18326561800	1973	1973	1973	1973	0
200	20250107	172200	18326561800	1973	1973	1973	1973	0
201	20250107	172100	18326561800	1973	1973	1973	1973	0
202	20250107	172000	18326561800	1973	1973	1973	1973	0
203	20250107	171900	18326561800	1973	1973	1973	1973	0
204	20250107	171800	18326561800	1973	1973	1973	1973	0
205	20250107	171700	18326561800	1973	1973	1973	1973	0
206	20250107	171600	18326561800	1973	1973	1973	1973	0
207	20250107	171500	18326561800	1973	1973	1973	1973	0
208	20250107	171400	18326561800	1973	1973	1973	1973	0
209	20250107	171300	18326561800	1973	1973	1973	1973	0
210	20250107	171200	18326561800	1973	1973	1973	1973	0
211	20250107	171100	18326561800	1973	1973	1973	1973	0
212	20250107	171000	18326561800	1973	1973	1973	1973	152668
213	20250107	170900	18326561800	1973	1973	1973	1973	0
214	20250107	170800	18326561800	1973	1973	1973	1973	0
215	20250107	170700	18326561800	1973	1973	1973	1973	0
216	20250107	170600	18326561800	1973	1973	1973	1973	0
217	20250107	170500	18326561800	1973	1973	1973	1973	0
218	20250107	170400	18326561800	1973	1973	1973	1973	0
219	20250107	170300	18326561800	1973	1973	1973	1973	0
220	20250107	170200	18326561800	1973	1973	1973	1973	0
221	20250107	170100	18326561800	1973	1973	1973	1973	0
222	20250107	170000	18326561800	1973	1973	1973	1973	0
223	20250107	165900	18326561800	1973	1973	1973	1973	0
224	20250107	165800	18326561800	1973	1973	1973	1973	0
225	20250107	165700	18326561800	1973	1973	1973	1973	0
226	20250107	165600	18326561800	1973	1973	1973	1973	0
227	20250107	165500	18326561800	1973	1973	1973	1973	0
228	20250107	165400	18326561800	1973	1973	1973	1973	0
229	20250107	165300	18326561800	1973	1973	1973	1973	0
230	20250107	165200	18326561800	1973	1973	1973	1973	0
231	20250107	165100	18326561800	1973	1973	1973	1973	0
232	20250107	165000	18326561800	1973	1973	1973	1973	0
233	20250107	164900	18326561800	1973	1973	1973	1973	0
234	20250107	164800	18326561800	1973	1973	1973	1973	0
235	20250107	164700	18326561800	1973	1973	1973	1973	0
236	20250107	164600	18326561800	1973	1973	1973	1973	0
237	20250107	164500	18326561800	1973	1973	1973	1973	0
238	20250107	164400	18326561800	1973	1973	1973	1973	0
239	20250107	164300	18326561800	1973	1973	1973	1973	0
240	20250107	164200	18326561800	1973	1973	1973	1973	0
241	20250107	164100	18326561800	1973	1973	1973	1973	0
242	20250107	164000	18326561800	1973	1973	1973	1973	152668
243	20250107	163900	18326561800	1973	1973	1973	1973	0
244	20250107	163800	18326561800	1973	1973	1973	1973	0
245	20250107	163700	18326561800	1973	1973	1973	1973	0
246	20250107	163600	18326561800	1973	1973	1973	1973	0
247	20250107	163500	18326561800	1973	1973	1973	1973	0
248	20250107	163400	18326561800	1973	1973	1973	1973	0
249	20250107	163300	18326561800	1973	1973	1973	1973	0
250	20250107	163200	18326561800	1973	1973	1973	1973	0
251	20250107	163100	18326561800	1973	1973	1973	1973	0
252	20250107	163000	18326561800	1973	1973	1973	1973	0
253	20250107	162900	18326561800	1973	1973	1973	1973	0
254	20250107	162800	18326561800	1973	1973	1973	1973	0
255	20250107	162700	18326561800	1973	1973	1973	1973	0
256	20250107	162600	18326561800	1973	1973	1973	1973	0
257	20250107	162500	18326561800	1973	1973	1973	1973	0
258	20250107	162400	18326561800	1973	1973	1973	1973	0
259	20250107	162300	18326561800	1973	1973	1973	1973	0
260	20250107	162200	18326561800	1973	1973	1973	1973	0
261	20250107	162100	18326561800	1973	1973	1973	1973	0
262	20250107	162000	18326561800	1973	1973	1973	1973	0
263	20250107	161900	18326561800	1973	1973	1973	1973	0
264	20250107	161800	18326561800	1973	1973	1973	1973	0
265	20250107	161700	18326561800	1973	1973	1973	1973	0
266	20250107	161600	18326561800	1973	1973	1973	1973	0
267	20250107	161500	18326561800	1973	1973	1973	1973	0
268	20250107	161400	18326561800	1973	1973	1973	1973	0
269	20250107	161300	18326561800	1973	1973	1973	1973	0
270	20250107	161200	18326561800	1973	1973	1973	1973	0
271	20250107	161100	18326561800	1973	1973	1973	1973	0
272	20250107	161000	18326561800	1973	1973	1973	1973	152668
273	20250107	160900	18326561800	1973	1973	1973	1973	0
274	20250107	160800	18326561800	1973	1973	1973	1973	0
275	20250107	160700	18326561800	1973	1973	1973	1973	0
276	20250107	160600	18326561800	1973	1973	1973	1973	0
277	20250107	160500	18326561800	1973	1973	1973	1973	0
278	20250107	160400	18326561800	1973	1973	1973	1973	0
279	20250107	160300	18326561800	1973	1973	1973	1973	0
280	20250107	160200	18326561800	1973	1973	1973	1973	0
281	20250107	160100	18326561800	1973	1973	1973	1973	0
282	20250107	160000	18326561800	1973	1973	1973	1973	0
283	20250107	155900	18326561800	1973	1973	1973	1973	0
284	20250107	155800	18326561800	1973	1973	1973	1973	0
285	20250107	155700	18326561800	1973	1973	1973	1973	0
286	20250107	155600	18326561800	1973	1973	1973	1973	0
287	20250107	155500	18326561800	1973	1973	1973	1973	0
288	20250107	155400	18326561800	1973	1973	1973	1973	0
289	20250107	155300	18326561800	1973	1973	1973	1973	0
290	20250107	155200	18326561800	1973	1973	1973	1973	0
291	20250107	155100	18326561800	1973	1973	1973	1973	0
292	20250107	155000	18326561800	1973	1973	1973	1973	0
293	20250107	154900	18326561800	1973	1973	1973	1973	0
294	20250107	154800	18326561800	1973	1973	1973	1973	0
295	20250107	154700	18326561800	1973	1973	1973	1973	0
296	20250107	154600	18326561800	1973	1973	1973	1973	0
297	20250107	154500	18326561800	1973	1973	1973	1973	0
298	20250107	154400	18326561800	1973	1973	1973	1973	0
299	20250107	154300	18326561800	1973	1973	1973	1973	0
300	20250107	154200	18326561800	1973	1973	1973	1973	0
301	20250107	154100	18326561800	1973	1973	1973	1973	0
302	20250107	154000	18326561800	1973	1973	1973	1973	152668
303	20250107	153900	18326561800	1973	1973	1973	1973	0
304	20250107	153800	18326561800	1973	1973	1973	1973	0
305	20250107	153700	18326561800	1973	1973	1973	1973	0
306	20250107	153600	18326561800	1973	1973	1973	1973	0
307	20250107	153500	18326561800	1973	1973	1973	1973	0
308	20250107	153400	18326561800	1973	1973	1973	1973	0
309	20250107	153300	18326561800	1973	1973	1973	1973	0
310	20250107	153200	18326561800	1973	1973	1973	1973	0
311	20250107	153100	18326561800	1973	1973	1973	1973	0
312	20250107	153000	18326561800	1973	1973	1973	1973	152668
313	20250107	152900	18025347836	1974	1974	1974	1974	0
314	20250107	152800	18025347836	1974	1974	1974	1974	0
315	20250107	152700	18025347836	1974	1974	1974	1974	0
316	20250107	152600	18025347836	1974	1974	1974	1974	0
317	20250107	152500	18025347836	1974	1974	1974	1974	0
318	20250107	152400	18025347836	1974	1974	1974	1974	0
319	20250107	152300	18025347836	1974	1974	1974	1974	0
320	20250107	152200	18025347836	1974	1974	1974	1974	0
321	20250107	152100	18025347836	1974	1974	1974	1974	0
322	20250107	152000	18025347836	1974	1974	1974	1974	0
323	20250107	151900	18025347836	1974	1969	1974	1968	60951
324	20250107	151800	17905223359	1969	1968	1969	1965	29932
325	20250107	151700	17846350945	1968	1967	1968	1967	14687
326	20250107	151600	17817449262	1968	1967	1968	1967	12446
327	20250107	151500	17792958044	1967	1967	1968	1966	10142
328	20250107	151400	17773007756	1966	1965	1967	1964	11336
329	20250107	151300	17750732966	1965	1963	1965	1963	7286
330	20250107	151200	17736424028	1964	1964	1965	1963	17117
331	20250107	151100	17702807166	1964	1963	1964	1962	6380
332	20250107	151000	17690278126	1963	1961	1963	1960	9465
333	20250107	150900	17671712206	1962	1964	1964	1961	22694
334	20250107	150800	17627187970	1964	1972	1972	1963	62272
335	20250107	150700	17504600706	1972	1972	1973	1971	15995
336	20250107	150600	17473056723	1971	1973	1973	1971	28291
337	20250107	150500	17417256701	1973	1970	1973	1969	25110
338	20250107	150400	17367769403	1970	1969	1970	1967	14787
339	20250107	150300	17338656605	1967	1970	1970	1967	29622
340	20250107	150200	17280347727	1970	1972	1972	1967	49193
341	20250107	150100	17183434317	1973	1969	1973	1967	19154
342	20250107	150000	17145711450	1969	1964	1969	1962	52676
343	20250107	145900	17042205592	1964	1962	1964	1961	41595
344	20250107	145800	16960569187	1962	1961	1962	1960	12676
345	20250107	145700	16935708285	1961	1961	1961	1960	13142
346	20250107	145600	16909944777	1962	1960	1962	1958	22839
347	20250107	145500	16865176088	1960	1957	1961	1957	19726
348	20250107	145400	16826525062	1957	1955	1957	1955	5102
349	20250107	145300	16816546173	1954	1953	1955	1952	6724
350	20250107	145200	16803404462	1953	1957	1958	1953	11861
351	20250107	145100	16780218076	1957	1955	1959	1955	62214
352	20250107	145000	16658455844	1954	1950	1957	1950	35274
353	20250107	144900	16589550618	1950	1949	1950	1949	10300
354	20250107	144800	16569470296	1950	1950	1951	1949	8180
355	20250107	144700	16553518547	1950	1949	1951	1949	9266
356	20250107	144600	16535452182	1949	1948	1950	1948	9767
357	20250107	144500	16516415797	1947	1952	1952	1947	19398
358	20250107	144400	16478590734	1952	1951	1953	1951	3786
359	20250107	144300	16471200736	1952	1953	1953	1950	18997
360	20250107	144200	16434138408	1953	1953	1953	1951	5325
361	20250107	144100	16423741936	1953	1951	1953	1951	15086
362	20250107	144000	16394292855	1952	1955	1955	1951	26739
363	20250107	143900	16342081643	1953	1952	1955	1951	33685
364	20250107	143800	16276272214	1951	1948	1951	1948	15796
365	20250107	143700	16245481195	1947	1941	1948	1941	15225
366	20250107	143600	16215872645	1942	1942	1942	1942	2762
367	20250107	143500	16210508841	1942	1941	1942	1941	1826
368	20250107	143400	16206963327	1941	1942	1942	1941	7791
369	20250107	143300	16191835610	1942	1942	1942	1939	1526
370	20250107	143200	16188873539	1939	1940	1940	1939	2046
371	20250107	143100	16184905733	1940	1939	1940	1939	1018
372	20250107	143000	16182931117	1937	1936	1937	1936	6572
373	20250107	142900	16170202314	1936	1937	1937	1935	5124
374	20250107	142800	16160282159	1937	1936	1937	1936	3393
375	20250107	142700	16153713299	1937	1938	1939	1936	13483
376	20250107	142600	16127585140	1938	1938	1939	1937	4330
377	20250107	142500	16119193688	1937	1937	1939	1937	11863
378	20250107	142400	16096215017	1937	1936	1937	1936	6386
379	20250107	142300	16083851220	1936	1938	1938	1936	13173
380	20250107	142200	16058335551	1938	1939	1941	1938	9718
381	20250107	142100	16039490038	1940	1939	1940	1938	9569
382	20250107	142000	16020937487	1939	1944	1945	1939	9389
383	20250107	141900	16002711446	1945	1945	1945	1945	10
384	20250107	141800	16002691996	1942	1945	1945	1942	1942
385	20250107	141700	15998916400	1945	1945	1945	1943	2802
386	20250107	141600	15993467310	1946	1942	1946	1942	9343
387	20250107	141500	15975310135	1941	1942	1943	1941	2533
388	20250107	141400	15970391003	1943	1943	1943	1940	5216
389	20250107	141300	15960264849	1943	1943	1943	1942	1800
390	20250107	141200	15956768249	1943	1943	1943	1942	3067
391	20250107	141100	15950811908	1943	1944	1944	1943	4093
392	20250107	141000	15942858398	1945	1943	1945	1943	2312
393	20250107	140900	15938363947	1943	1943	1943	1942	2733
394	20250107	140800	15933055094	1942	1941	1943	1941	534
395	20250107	140700	15932017571	1941	1941	1942	1941	4010
396	20250107	140600	15924232882	1941	1941	1941	1941	190
397	20250107	140500	15923864092	1940	1940	1942	1940	13567
398	20250107	140400	15897540827	1940	1940	1943	1940	8764
399	20250107	140300	15880533380	1940	1938	1940	1938	4956
400	20250107	140200	15870922426	1938	1939	1939	1938	3202
401	20250107	140100	15864715551	1939	1938	1939	1937	10373
402	20250107	140000	15844611693	1936	1935	1938	1935	1983
403	20250107	135900	15840769647	1938	1936	1939	1935	2541
404	20250107	135800	15835849285	1935	1936	1936	1935	3359
405	20250107	135700	15829346525	1935	1936	1936	1935	2177
406	20250107	135600	15825133222	1936	1939	1939	1936	1473
407	20250107	135500	15822278002	1939	1935	1939	1934	14012
408	20250107	135400	15795162262	1935	1936	1936	1935	3575
409	20250107	135300	15788243436	1935	1938	1938	1935	25454
410	20250107	135200	15738967664	1937	1939	1939	1937	7659
411	20250107	135100	15724127299	1940	1941	1941	1939	4116
412	20250107	135000	15716143599	1941	1942	1942	1941	7257
413	20250107	134900	15702057697	1942	1943	1943	1941	967
414	20250107	134800	15700179214	1941	1942	1946	1941	17335
415	20250107	134700	15666472209	1942	1940	1942	1940	15796
416	20250107	134600	15635812953	1940	1939	1940	1937	16920
417	20250107	134500	15603011526	1940	1940	1940	1939	3072
418	20250107	134400	15597051909	1941	1942	1942	1941	1918
419	20250107	134300	15593328928	1942	1942	1942	1941	836
420	20250107	134200	15591705952	1941	1940	1941	1940	14708
421	20250107	134100	15563162897	1940	1940	1941	1940	15830
422	20250107	134000	15532451208	1941	1941	1941	1939	3966
423	20250107	133900	15524759129	1940	1942	1942	1940	8428
424	20250107	133800	15508403939	1942	1942	1942	1940	1711
425	20250107	133700	15505082594	1942	1942	1942	1940	2325
426	20250107	133600	15500568590	1944	1942	1944	1940	15082
427	20250107	133500	15471299988	1942	1942	1943	1940	34787
428	20250107	133400	15403787843	1941	1944	1944	1941	4993
429	20250107	133300	15394090942	1944	1944	1944	1944	112
430	20250107	133200	15393873214	1944	1945	1946	1942	22112
431	20250107	133100	15350893589	1946	1947	1947	1946	8697
432	20250107	133000	15333963552	1948	1946	1949	1946	5842
433	20250107	132900	15322584110	1946	1945	1946	1944	3833
434	20250107	132800	15315128988	1945	1947	1947	1944	44165
435	20250107	132700	15229196727	1948	1949	1950	1948	10607
436	20250107	132600	15208529381	1949	1950	1950	1949	3932
437	20250107	132500	15200863544	1950	1950	1950	1950	216
438	20250107	132400	15200442344	1949	1950	1950	1949	4928
439	20250107	132300	15190834394	1950	1949	1950	1948	9422
440	20250107	132200	15172464689	1948	1949	1949	1948	2498
441	20250107	132100	15167596088	1948	1949	1949	1948	8910
442	20250107	132000	15150235170	1949	1949	1949	1949	1044
443	20250107	131900	15148200414	1949	1950	1950	1948	10576
444	20250107	131800	15127586965	1950	1949	1950	1949	15918
445	20250107	131700	15096553284	1949	1949	1951	1949	3475
446	20250107	131600	15089779928	1949	1953	1953	1948	10934
447	20250107	131500	15068452531	1953	1951	1954	1951	12476
448	20250107	131400	15044089114	1950	1952	1953	1950	3406
449	20250107	131300	15037442941	1952	1951	1952	1949	2515
450	20250107	131200	15032539492	1949	1950	1950	1949	1047
451	20250107	131100	15030497942	1949	1952	1952	1949	3979
452	20250107	131000	15022738240	1950	1953	1953	1949	3802
453	20250107	130900	15015327416	1953	1950	1953	1950	4870
454	20250107	130800	15005821403	1950	1951	1951	1950	3304
455	20250107	130700	14999377283	1954	1953	1954	1950	4313
456	20250107	130600	14990953953	1953	1953	1953	1950	1760
457	20250107	130500	14987516676	1950	1952	1953	1948	14666
458	20250107	130400	14958898755	1952	1952	1952	1950	1164
459	20250107	130300	14956626829	1951	1950	1952	1950	3286
460	20250107	130200	14950216081	1950	1950	1952	1950	275
461	20250107	130100	14949679829	1947	1948	1948	1947	3226
462	20250107	130000	14943398197	1948	1948	1948	1948	6109
463	20250107	125900	14931497865	1948	1948	1950	1947	3535
464	20250107	125800	14924611286	1948	1949	1950	1948	7958
465	20250107	125700	14909105851	1950	1948	1950	1948	6558
466	20250107	125600	14896317753	1948	1950	1950	1948	1292
467	20250107	125500	14893799833	1949	1949	1951	1949	7929
468	20250107	125400	14878341210	1950	1949	1950	1949	4096
469	20250107	125300	14870354818	1949	1950	1950	1949	15566
470	20250107	125200	14840003454	1950	1952	1952	1950	1715
471	20250107	125100	14836659064	1952	1951	1953	1951	468
472	20250107	125000	14835745862	1950	1951	1953	1950	4527
473	20250107	124900	14826912251	1952	1953	1953	1952	1349
474	20250107	124800	14824278754	1952	1954	1955	1952	8631
475	20250107	124700	14807416234	1954	1955	1955	1954	515
476	20250107	124600	14806409921	1954	1953	1954	1951	1592
477	20250107	124500	14803302685	1950	1953	1955	1950	5263
478	20250107	124400	14793030450	1953	1951	1953	1951	61
479	20250107	124300	14792911357	1952	1951	1955	1951	823
480	20250107	124200	14791303836	1951	1955	1955	1951	8378
481	20250107	124100	14774957506	1956	1956	1957	1951	13024
482	20250107	124000	14749519269	1956	1954	1956	1947	6600
483	20250107	123900	14736635492	1954	1950	1954	1947	2368
484	20250107	123800	14732017861	1950	1955	1955	1950	2396
485	20250107	123700	14727337705	1954	1949	1956	1948	7489
486	20250107	123600	14712723382	1947	1946	1949	1945	7191
487	20250107	123500	14698721704	1946	1946	1947	1944	3515
488	20250107	123400	14691886235	1947	1946	1947	1946	1069
489	20250107	123300	14689805943	1946	1948	1949	1943	9366
490	20250107	123200	14671593665	1946	1947	1949	1946	4361
491	20250107	123100	14663102574	1947	1947	1948	1946	8133
492	20250107	123000	14647265952	1946	1947	1948	1945	3584
493	20250107	122900	14640292896	1947	1947	1948	1945	3232
494	20250107	122800	14634001779	1947	1947	1947	1946	4258
495	20250107	122700	14625713509	1946	1947	1947	1946	4155
496	20250107	122600	14617623823	1947	1947	1948	1947	11801
497	20250107	122500	14594646397	1947	1946	1948	1945	5214
498	20250107	122400	14584498123	1946	1948	1948	1946	690
499	20250107	122300	14583154527	1948	1948	1948	1946	434
500	20250107	122200	14582309886	1948	1946	1948	1946	113
501	20250107	122100	14582089842	1946	1947	1947	1946	4253
502	20250107	122000	14573811217	1947	1949	1949	1945	2863
503	20250107	121900	14568240757	1948	1946	1948	1946	3033
504	20250107	121800	14562336380	1946	1944	1946	1944	6565
505	20250107	121700	14549572794	1946	1947	1947	1944	30200
506	20250107	121600	14490818085	1948	1949	1949	1946	18406
507	20250107	121500	14454977077	1949	1949	1950	1948	5454
508	20250107	121400	14444347716	1950	1952	1953	1950	2468
509	20250107	121300	14439533713	1951	1951	1951	1951	1503
510	20250107	121200	14436601360	1951	1949	1951	1948	10261
511	20250107	121100	14416612751	1949	1948	1949	1948	9018
512	20250107	121000	14399045009	1949	1950	1950	1949	14116
513	20250107	120900	14371530460	1951	1950	1951	1950	12740
514	20250107	120800	14346687448	1950	1951	1951	1949	6245
515	20250107	120700	14334509667	1950	1951	1951	1950	9642
516	20250107	120600	14315704010	1951	1955	1955	1951	807
517	20250107	120500	14314129145	1951	1952	1953	1950	12254
518	20250107	120400	14290221731	1953	1953	1955	1953	2610
519	20250107	120300	14285123367	1953	1953	1953	1953	682
520	20250107	120200	14283791421	1953	1955	1955	1953	889
521	20250107	120100	14282054296	1957	1957	1957	1957	110
522	20250107	120000	14281839026	1957	1954	1957	1953	5272
523	20250107	115900	14271528178	1955	1955	1955	1955	2837
524	20250107	115800	14265981843	1955	1958	1958	1955	578
525	20250107	115700	14264851239	1955	1956	1957	1955	3899
526	20250107	115600	14257226606	1953	1956	1956	1953	751
527	20250107	115500	14255759183	1956	1955	1956	1952	6800
528	20250107	115400	14242468198	1955	1952	1955	1952	2652
529	20250107	115300	14237287740	1953	1954	1954	1952	5009
530	20250107	115200	14227503968	1954	1954	1954	1952	3631
531	20250107	115100	14220412474	1954	1953	1955	1953	3055
532	20250107	115000	14214443343	1953	1955	1957	1952	9380
533	20250107	114900	14196118578	1955	1959	1959	1953	12790
534	20250107	114800	14171098772	1959	1966	1967	1957	14605
535	20250107	114700	14142411380	1967	1956	1967	1956	18075
536	20250107	114600	14106943686	1956	1957	1957	1956	4616
537	20250107	114500	14097911933	1957	1957	1957	1952	8812
538	20250107	114400	14080670335	1958	1955	1958	1953	5927
539	20250107	114300	14069086735	1953	1953	1953	1952	2037
540	20250107	114200	14065109474	1953	1952	1954	1952	7460
541	20250107	114100	14050534175	1952	1952	1952	1950	1642
542	20250107	114000	14047329517	1952	1948	1953	1948	3948
543	20250107	113900	14039632442	1948	1948	1950	1948	3748
544	20250107	113800	14032330077	1948	1953	1953	1948	18970
545	20250107	113700	13995343880	1952	1953	1955	1952	4566
546	20250107	113600	13986427658	1953	1953	1954	1952	2217
547	20250107	113500	13982098242	1953	1958	1958	1952	3536
548	20250107	113400	13975191943	1957	1957	1957	1956	4234
549	20250107	113300	13966908411	1957	1956	1957	1951	3877
550	20250107	113200	13959324543	1955	1948	1955	1948	12385
551	20250107	113100	13935174736	1948	1952	1952	1948	2862
552	20250107	113000	13929594640	1952	1949	1952	1948	2775
553	20250107	112900	13924186549	1950	1948	1950	1947	4608
554	20250107	112800	13915209606	1948	1949	1950	1947	3062
555	20250107	112700	13909244164	1949	1950	1951	1949	6871
556	20250107	112600	13895847602	1951	1951	1951	1951	4883
557	20250107	112500	13886320869	1951	1952	1953	1949	7442
558	20250107	112400	13871802335	1953	1957	1957	1953	10007
559	20250107	112300	13852250886	1957	1954	1957	1953	21530
560	20250107	112200	13810144327	1955	1951	1955	1951	1679
561	20250107	112100	13806865734	1952	1949	1952	1949	3288
562	20250107	112000	13800457104	1949	1948	1954	1947	8485
563	20250107	111900	13783912701	1950	1952	1952	1946	16254
564	20250107	111800	13752234486	1951	1951	1952	1949	5554
565	20250107	111700	13741401957	1951	1951	1951	1949	9324
566	20250107	111600	13723222729	1951	1950	1951	1949	3115
567	20250107	111500	13717148494	1949	1950	1950	1947	16202
568	20250107	111400	13685570284	1950	1950	1950	1948	19105
569	20250107	111300	13648320218	1950	1948	1952	1948	4805
570	20250107	111200	13638952910	1948	1947	1948	1946	7741
571	20250107	111100	13623881004	1946	1945	1947	1945	3485
572	20250107	111000	13617100596	1943	1949	1950	1940	28751
573	20250107	110900	13561251481	1945	1942	1954	1942	18000
574	20250107	110800	13526182510	1945	1953	1957	1937	28319
575	20250107	110700	13470984399	1953	1959	1959	1931	87655
576	20250107	110600	13300417935	1960	1970	1971	1960	41298
577	20250107	110500	13219344905	1970	1971	1971	1970	6448
578	20250107	110400	13206641508	1970	1977	1978	1970	55460
579	20250107	110300	13097177592	1976	1975	1977	1975	12478
580	20250107	110200	13072522351	1976	1974	1976	1972	6271
581	20250107	110100	13060138231	1972	1972	1974	1971	6296
582	20250107	110000	13047721870	1972	1974	1974	1970	7361
583	20250107	105900	13033206265	1973	1976	1976	1973	9686
584	20250107	105800	13014076761	1976	1965	1977	1964	41225
585	20250107	105700	12932764525	1965	1966	1967	1964	17716
586	20250107	105600	12897951676	1967	1969	1969	1966	12244
587	20250107	105500	12873867054	1969	1973	1973	1968	28232
588	20250107	105400	12818237397	1974	1970	1975	1969	30927
589	20250107	105300	12757252441	1970	1969	1970	1968	13658
590	20250107	105200	12730360440	1969	1970	1970	1966	23569
591	20250107	105100	12683982776	1970	1968	1970	1966	15292
592	20250107	105000	12653892838	1968	1968	1971	1965	38026
593	20250107	104900	12579066210	1968	1969	1970	1965	26467
594	20250107	104800	12526978658	1968	1970	1972	1968	26126
595	20250107	104700	12475519959	1969	1978	1979	1969	55070
596	20250107	104600	12366802061	1978	1969	1978	1969	64728
597	20250107	104500	12238974365	1969	1971	1972	1967	33299
598	20250107	104400	12173367335	1972	1960	1972	1960	65957
599	20250107	104300	12043541467	1960	1958	1961	1958	20690
600	20250107	104200	12002988266	1960	1955	1962	1955	16044
601	20250107	104100	11971526389	1955	1961	1963	1955	37114
602	20250107	104000	11898849000	1961	1960	1965	1959	16768
603	20250107	103900	11865920112	1960	1965	1965	1958	22511
604	20250107	103800	11821779800	1964	1959	1965	1958	32143
605	20250107	103700	11758714555	1959	1961	1962	1959	24610
606	20250107	103600	11710472839	1962	1962	1963	1961	20253
607	20250107	103500	11670741850	1962	1963	1964	1960	22112
608	20250107	103400	11627354585	1963	1953	1964	1953	41646
609	20250107	103300	11545765395	1954	1955	1955	1953	6580
610	20250107	103200	11532908075	1955	1952	1957	1952	22971
611	20250107	103100	11488010115	1950	1948	1951	1948	25980
612	20250107	103000	11437367089	1948	1949	1949	1946	3709
613	20250107	102900	11430143488	1949	1945	1949	1945	41039
614	20250107	102800	11350229629	1946	1945	1947	1944	13145
615	20250107	102700	11324658502	1947	1948	1949	1945	17618
616	20250107	102600	11290360455	1946	1950	1950	1945	12698
617	20250107	102500	11265640643	1949	1948	1950	1946	7057
618	20250107	102400	11251897179	1948	1945	1950	1944	13311
619	20250107	102300	11225968987	1945	1944	1948	1944	11807
620	20250107	102200	11202990171	1944	1940	1945	1938	14951
621	20250107	102100	11173936413	1941	1937	1941	1936	5728
622	20250107	102000	11162831131	1937	1937	1937	1936	5847
623	20250107	101900	11151508168	1936	1936	1940	1936	7752
624	20250107	101800	11136498301	1936	1938	1943	1934	24399
625	20250107	101700	11089235406	1940	1941	1944	1935	7893
626	20250107	101600	11073909900	1935	1935	1940	1934	11175
627	20250107	101500	11052254990	1933	1936	1936	1933	19867
628	20250107	101400	11013829610	1935	1935	1936	1933	8883
629	20250107	101300	10996644713	1935	1934	1935	1934	4684
630	20250107	101200	10987585617	1934	1933	1939	1932	14158
631	20250107	101100	10960197378	1932	1933	1934	1931	19981
632	20250107	101000	10921593589	1933	1933	1934	1932	9454
633	20250107	100900	10903322657	1931	1931	1933	1930	15348
634	20250107	100800	10873683668	1933	1931	1933	1931	12657
635	20250107	100700	10849235878	1931	1931	1936	1930	23092
636	20250107	100600	10804624226	1933	1930	1933	1930	21072
637	20250107	100500	10763941467	1931	1935	1935	1931	46583
638	20250107	100400	10673921564	1934	1937	1938	1934	25889
639	20250107	100300	10623816158	1937	1937	1938	1936	7213
640	20250107	100200	10609849680	1939	1942	1942	1935	21731
641	20250107	100100	10567721092	1942	1942	1943	1941	10784
642	20250107	100000	10546781323	1943	1938	1943	1938	2993
643	20250107	095900	10540978505	1940	1938	1940	1937	23621
644	20250107	095800	10495199709	1939	1937	1939	1936	21889
645	20250107	095700	10452803921	1937	1936	1940	1935	30425
646	20250107	095600	10393912377	1936	1941	1941	1933	35227
647	20250107	095500	10325680602	1941	1947	1947	1941	52898
648	20250107	095400	10222820514	1946	1956	1956	1946	64860
649	20250107	095300	10096357013	1955	1958	1958	1954	21739
650	20250107	095200	10053834189	1954	1953	1959	1952	9838
651	20250107	095100	10034605632	1951	1952	1954	1950	11621
652	20250107	095000	10011932049	1952	1954	1954	1949	12488
653	20250107	094900	9987568656	1954	1947	1960	1947	43890
654	20250107	094800	9901815235	1948	1955	1955	1947	28902
655	20250107	094700	9845436797	1955	1952	1955	1951	34137
656	20250107	094600	9778763614	1953	1960	1961	1953	32440
657	20250107	094500	9715282115	1960	1949	1961	1946	93156
658	20250107	094400	9533339883	1948	1950	1953	1948	42961
659	20250107	094300	9449516086	1950	1951	1953	1950	19672
660	20250107	094200	9411129431	1951	1954	1955	1949	48397
661	20250107	094100	9316649458	1954	1953	1955	1950	26545
662	20250107	094000	9264803821	1950	1939	1957	1935	61762
663	20250107	093900	9144313908	1936	1933	1946	1932	49359
664	20250107	093800	9048600457	1933	1934	1935	1932	18908
665	20250107	093700	9012044864	1935	1936	1941	1934	64211
666	20250107	093600	8887637063	1937	1931	1938	1931	23543
667	20250107	093500	8842090171	1931	1926	1933	1925	32495
668	20250107	093400	8779421141	1926	1926	1927	1924	29947
669	20250107	093300	8721761808	1925	1923	1929	1922	21376
670	20250107	093200	8680596756	1922	1920	1925	1917	51235
671	20250107	093100	8582256828	1920	1922	1922	1916	41390
672	20250107	093000	8502853526	1918	1916	1923	1915	35755
673	20250107	092900	8434230618	1916	1919	1921	1913	101783
674	20250107	092800	8239198159	1920	1921	1921	1916	117492
675	20250107	092700	8013858315	1923	1924	1925	1918	142875
676	20250107	092600	7739421309	1925	1938	1941	1924	200585
677	20250107	092500	7352258071	1936	1951	1951	1936	77082
678	20250107	092400	7202388658	1950	1948	1952	1948	19519
679	20250107	092300	7164328175	1947	1950	1952	1946	47595
680	20250107	092200	7071559406	1950	1950	1953	1948	51949
681	20250107	092100	6970196409	1950	1947	1951	1946	42447
682	20250107	092000	6887489649	1947	1937	1947	1933	22318
683	20250107	091900	6844153102	1937	1936	1943	1932	36520
684	20250107	091800	6773457194	1936	1934	1942	1930	64916
685	20250107	091700	6648013757	1934	1943	1943	1933	50631
686	20250107	091600	6549952232	1943	1939	1948	1938	43443
687	20250107	091500	6465553944	1939	1933	1940	1932	41549
688	20250107	091400	6385187327	1932	1932	1939	1931	61457
689	20250107	091300	6266415987	1933	1931	1960	1931	102371
690	20250107	091200	6067775981	1930	1931	1937	1930	118642
691	20250107	091100	5838629963	1931	1947	1947	1931	118319
692	20250107	091000	5609446092	1944	1945	1952	1941	81329
693	20250107	090900	5451105813	1945	1933	1945	1933	74011
694	20250107	090800	5307789968	1933	1932	1941	1930	119078
695	20250107	090700	5077535360	1930	1941	1942	1929	218099
696	20250107	090600	4655993221	1941	1945	1959	1938	236392
697	20250107	090500	4196165328	1941	1959	1959	1937	385591
698	20250107	090400	3446438847	1958	1987	1990	1954	361331
699	20250107	090300	2732856528	1990	1991	2000	1987	179204
700	20250107	090200	2376058909	1999	1987	2010	1986	166594
701	20250107	090100	2044035137	1987	2000	2015	1986	286280
702	20250107	090000	1473126986	2000	2005	2025	1986	730057