KissMeData/090410/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200300	87249482903	1962	1962	1962	1962	289652
3	20250114	200200	87249482903	1962	1962	1962	1962	0
4	20250114	200100	87249482903	1962	1962	1962	1962	0
5	20250114	200000	87249482903	1962	1962	1962	1962	0
6	20250114	195900	87249482903	1962	1962	1962	1962	0
7	20250114	195800	87249482903	1962	1962	1962	1962	0
8	20250114	195700	87249482903	1962	1962	1962	1962	0
9	20250114	195600	87249482903	1962	1962	1962	1962	0
10	20250114	195500	87249482903	1962	1962	1962	1962	0
11	20250114	195400	87249482903	1962	1962	1962	1962	0
12	20250114	195300	87249482903	1962	1962	1962	1962	0
13	20250114	195200	87249482903	1962	1962	1962	1962	0
14	20250114	195100	87249482903	1962	1962	1962	1962	0
15	20250114	195000	87249482903	1962	1962	1962	1962	0
16	20250114	194900	87249482903	1962	1962	1962	1962	0
17	20250114	194800	87249482903	1962	1962	1962	1962	0
18	20250114	194700	87249482903	1962	1962	1962	1962	0
19	20250114	194600	87249482903	1962	1962	1962	1962	0
20	20250114	194500	87249482903	1962	1962	1962	1962	0
21	20250114	194400	87249482903	1962	1962	1962	1962	0
22	20250114	194300	87249482903	1962	1962	1962	1962	0
23	20250114	194200	87249482903	1962	1962	1962	1962	0
24	20250114	194100	87249482903	1962	1962	1962	1962	0
25	20250114	194000	87249482903	1962	1962	1962	1962	0
26	20250114	193900	87249482903	1962	1962	1962	1962	0
27	20250114	193800	87249482903	1962	1962	1962	1962	0
28	20250114	193700	87249482903	1962	1962	1962	1962	0
29	20250114	193600	87249482903	1962	1962	1962	1962	0
30	20250114	193500	87249482903	1962	1962	1962	1962	0
31	20250114	193400	87249482903	1962	1962	1962	1962	0
32	20250114	193300	87249482903	1962	1962	1962	1962	289652
33	20250114	193200	87249482903	1962	1962	1962	1962	0
34	20250114	193100	87249482903	1962	1962	1962	1962	0
35	20250114	193000	87249482903	1962	1962	1962	1962	0
36	20250114	192900	87249482903	1962	1962	1962	1962	0
37	20250114	192800	87249482903	1962	1962	1962	1962	0
38	20250114	192700	87249482903	1962	1962	1962	1962	0
39	20250114	192600	87249482903	1962	1962	1962	1962	0
40	20250114	192500	87249482903	1962	1962	1962	1962	0
41	20250114	192400	87249482903	1962	1962	1962	1962	0
42	20250114	192300	87249482903	1962	1962	1962	1962	0
43	20250114	192200	87249482903	1962	1962	1962	1962	0
44	20250114	192100	87249482903	1962	1962	1962	1962	0
45	20250114	192000	87249482903	1962	1962	1962	1962	0
46	20250114	191900	87249482903	1962	1962	1962	1962	0
47	20250114	191800	87249482903	1962	1962	1962	1962	0
48	20250114	191700	87249482903	1962	1962	1962	1962	0
49	20250114	191600	87249482903	1962	1962	1962	1962	0
50	20250114	191500	87249482903	1962	1962	1962	1962	0
51	20250114	191400	87249482903	1962	1962	1962	1962	0
52	20250114	191300	87249482903	1962	1962	1962	1962	0
53	20250114	191200	87249482903	1962	1962	1962	1962	0
54	20250114	191100	87249482903	1962	1962	1962	1962	0
55	20250114	191000	87249482903	1962	1962	1962	1962	0
56	20250114	190900	87249482903	1962	1962	1962	1962	0
57	20250114	190800	87249482903	1962	1962	1962	1962	0
58	20250114	190700	87249482903	1962	1962	1962	1962	0
59	20250114	190600	87249482903	1962	1962	1962	1962	0
60	20250114	190500	87249482903	1962	1962	1962	1962	0
61	20250114	190400	87249482903	1962	1962	1962	1962	0
62	20250114	190300	87249482903	1962	1962	1962	1962	289652
63	20250114	190200	87249482903	1962	1962	1962	1962	0
64	20250114	190100	87249482903	1962	1962	1962	1962	0
65	20250114	190000	87249482903	1962	1962	1962	1962	0
66	20250114	185900	87249482903	1962	1962	1962	1962	0
67	20250114	185800	87249482903	1962	1962	1962	1962	0
68	20250114	185700	87249482903	1962	1962	1962	1962	0
69	20250114	185600	87249482903	1962	1962	1962	1962	0
70	20250114	185500	87249482903	1962	1962	1962	1962	0
71	20250114	185400	87249482903	1962	1962	1962	1962	0
72	20250114	185300	87249482903	1962	1962	1962	1962	0
73	20250114	185200	87249482903	1962	1962	1962	1962	0
74	20250114	185100	87249482903	1962	1962	1962	1962	0
75	20250114	185000	87249482903	1962	1962	1962	1962	0
76	20250114	184900	87249482903	1962	1962	1962	1962	0
77	20250114	184800	87249482903	1962	1962	1962	1962	0
78	20250114	184700	87249482903	1962	1962	1962	1962	0
79	20250114	184600	87249482903	1962	1962	1962	1962	0
80	20250114	184500	87249482903	1962	1962	1962	1962	0
81	20250114	184400	87249482903	1962	1962	1962	1962	0
82	20250114	184300	87249482903	1962	1962	1962	1962	0
83	20250114	184200	87249482903	1962	1962	1962	1962	0
84	20250114	184100	87249482903	1962	1962	1962	1962	0
85	20250114	184000	87249482903	1962	1962	1962	1962	0
86	20250114	183900	87249482903	1962	1962	1962	1962	0
87	20250114	183800	87249482903	1962	1962	1962	1962	0
88	20250114	183700	87249482903	1962	1962	1962	1962	0
89	20250114	183600	87249482903	1962	1962	1962	1962	0
90	20250114	183500	87249482903	1962	1962	1962	1962	0
91	20250114	183400	87249482903	1962	1962	1962	1962	0
92	20250114	183300	87249482903	1962	1962	1962	1962	289652
93	20250114	183200	87249482903	1962	1962	1962	1962	0
94	20250114	183100	87249482903	1962	1962	1962	1962	0
95	20250114	183000	87249482903	1962	1962	1962	1962	0
96	20250114	182900	87249482903	1962	1962	1962	1962	0
97	20250114	182800	87249482903	1962	1962	1962	1962	0
98	20250114	182700	87249482903	1962	1962	1962	1962	0
99	20250114	182600	87249482903	1962	1962	1962	1962	0
100	20250114	182500	87249482903	1962	1962	1962	1962	0
101	20250114	182400	87249482903	1962	1962	1962	1962	0
102	20250114	182300	87249482903	1962	1962	1962	1962	0
103	20250114	182200	87249482903	1962	1962	1962	1962	0
104	20250114	182100	87249482903	1962	1962	1962	1962	0
105	20250114	182000	87249482903	1962	1962	1962	1962	0
106	20250114	181900	87249482903	1962	1962	1962	1962	0
107	20250114	181800	87249482903	1962	1962	1962	1962	0
108	20250114	181700	87249482903	1962	1962	1962	1962	0
109	20250114	181600	87249482903	1962	1962	1962	1962	0
110	20250114	181500	87249482903	1962	1962	1962	1962	0
111	20250114	181400	87249482903	1962	1962	1962	1962	0
112	20250114	181300	87249482903	1962	1962	1962	1962	0
113	20250114	181200	87249482903	1962	1962	1962	1962	0
114	20250114	181100	87249482903	1962	1962	1962	1962	0
115	20250114	181000	87249482903	1962	1962	1962	1962	0
116	20250114	180900	87249482903	1962	1962	1962	1962	0
117	20250114	180800	87249482903	1962	1962	1962	1962	0
118	20250114	180700	87249482903	1962	1962	1962	1962	0
119	20250114	180600	87249482903	1962	1962	1962	1962	0
120	20250114	180500	87249482903	1962	1962	1962	1962	0
121	20250114	180400	87249482903	1962	1962	1962	1962	0
122	20250114	180300	87249482903	1962	1962	1962	1962	289652
123	20250114	180200	87249482903	1962	1962	1962	1962	0
124	20250114	180100	87249482903	1962	1962	1962	1962	0
125	20250114	180000	87249482903	1962	1962	1962	1962	0
126	20250114	175900	87249482903	1962	1962	1962	1962	0
127	20250114	175800	87249482903	1962	1962	1962	1962	0
128	20250114	175700	87249482903	1962	1962	1962	1962	0
129	20250114	175600	87249482903	1962	1962	1962	1962	0
130	20250114	175500	87249482903	1962	1962	1962	1962	0
131	20250114	175400	87249482903	1962	1962	1962	1962	0
132	20250114	175300	87249482903	1962	1962	1962	1962	0
133	20250114	175200	87249482903	1962	1962	1962	1962	0
134	20250114	175100	87249482903	1962	1962	1962	1962	0
135	20250114	175000	87249482903	1962	1962	1962	1962	0
136	20250114	174900	87249482903	1962	1962	1962	1962	0
137	20250114	174800	87249482903	1962	1962	1962	1962	0
138	20250114	174700	87249482903	1962	1962	1962	1962	0
139	20250114	174600	87249482903	1962	1962	1962	1962	0
140	20250114	174500	87249482903	1962	1962	1962	1962	0
141	20250114	174400	87249482903	1962	1962	1962	1962	0
142	20250114	174300	87249482903	1962	1962	1962	1962	0
143	20250114	174200	87249482903	1962	1962	1962	1962	0
144	20250114	174100	87249482903	1962	1962	1962	1962	0
145	20250114	174000	87249482903	1962	1962	1962	1962	0
146	20250114	173900	87249482903	1962	1962	1962	1962	0
147	20250114	173800	87249482903	1962	1962	1962	1962	0
148	20250114	173700	87249482903	1962	1962	1962	1962	0
149	20250114	173600	87249482903	1962	1962	1962	1962	0
150	20250114	173500	87249482903	1962	1962	1962	1962	0
151	20250114	173400	87249482903	1962	1962	1962	1962	0
152	20250114	173300	87249482903	1962	1962	1962	1962	289652
153	20250114	173200	87249482903	1962	1962	1962	1962	0
154	20250114	173100	87249482903	1962	1962	1962	1962	0
155	20250114	173000	87249482903	1962	1962	1962	1962	0
156	20250114	172900	87249482903	1962	1962	1962	1962	0
157	20250114	172800	87249482903	1962	1962	1962	1962	0
158	20250114	172700	87249482903	1962	1962	1962	1962	0
159	20250114	172600	87249482903	1962	1962	1962	1962	0
160	20250114	172500	87249482903	1962	1962	1962	1962	0
161	20250114	172400	87249482903	1962	1962	1962	1962	0
162	20250114	172300	87249482903	1962	1962	1962	1962	0
163	20250114	172200	87249482903	1962	1962	1962	1962	0
164	20250114	172100	87249482903	1962	1962	1962	1962	0
165	20250114	172000	87249482903	1962	1962	1962	1962	0
166	20250114	171900	87249482903	1962	1962	1962	1962	0
167	20250114	171800	87249482903	1962	1962	1962	1962	0
168	20250114	171700	87249482903	1962	1962	1962	1962	0
169	20250114	171600	87249482903	1962	1962	1962	1962	0
170	20250114	171500	87249482903	1962	1962	1962	1962	0
171	20250114	171400	87249482903	1962	1962	1962	1962	0
172	20250114	171300	87249482903	1962	1962	1962	1962	0
173	20250114	171200	87249482903	1962	1962	1962	1962	0
174	20250114	171100	87249482903	1962	1962	1962	1962	0
175	20250114	171000	87249482903	1962	1962	1962	1962	0
176	20250114	170900	87249482903	1962	1962	1962	1962	0
177	20250114	170800	87249482903	1962	1962	1962	1962	0
178	20250114	170700	87249482903	1962	1962	1962	1962	0
179	20250114	170600	87249482903	1962	1962	1962	1962	0
180	20250114	170500	87249482903	1962	1962	1962	1962	0
181	20250114	170400	87249482903	1962	1962	1962	1962	0
182	20250114	170300	87249482903	1962	1962	1962	1962	289652
183	20250114	170200	87249482903	1962	1962	1962	1962	0
184	20250114	170100	87249482903	1962	1962	1962	1962	0
185	20250114	170000	87249482903	1962	1962	1962	1962	0
186	20250114	165900	87249482903	1962	1962	1962	1962	0
187	20250114	165800	87249482903	1962	1962	1962	1962	0
188	20250114	165700	87249482903	1962	1962	1962	1962	0
189	20250114	165600	87249482903	1962	1962	1962	1962	0
190	20250114	165500	87249482903	1962	1962	1962	1962	0
191	20250114	165400	87249482903	1962	1962	1962	1962	0
192	20250114	165300	87249482903	1962	1962	1962	1962	0
193	20250114	165200	87249482903	1962	1962	1962	1962	0
194	20250114	165100	87249482903	1962	1962	1962	1962	0
195	20250114	165000	87249482903	1962	1962	1962	1962	0
196	20250114	164900	87249482903	1962	1962	1962	1962	0
197	20250114	164800	87249482903	1962	1962	1962	1962	0
198	20250114	164700	87249482903	1962	1962	1962	1962	0
199	20250114	164600	87249482903	1962	1962	1962	1962	0
200	20250114	164500	87249482903	1962	1962	1962	1962	0
201	20250114	164400	87249482903	1962	1962	1962	1962	0
202	20250114	164300	87249482903	1962	1962	1962	1962	0
203	20250114	164200	87249482903	1962	1962	1962	1962	0
204	20250114	164100	87249482903	1962	1962	1962	1962	0
205	20250114	164000	87249482903	1962	1962	1962	1962	0
206	20250114	163900	87249482903	1962	1962	1962	1962	0
207	20250114	163800	87249482903	1962	1962	1962	1962	0
208	20250114	163700	87249482903	1962	1962	1962	1962	0
209	20250114	163600	87249482903	1962	1962	1962	1962	0
210	20250114	163500	87249482903	1962	1962	1962	1962	0
211	20250114	163400	87249482903	1962	1962	1962	1962	0
212	20250114	163300	87249482903	1962	1962	1962	1962	289652
213	20250114	163200	87249482903	1962	1962	1962	1962	0
214	20250114	163100	87249482903	1962	1962	1962	1962	0
215	20250114	163000	87249482903	1962	1962	1962	1962	0
216	20250114	162900	87249482903	1962	1962	1962	1962	0
217	20250114	162800	87249482903	1962	1962	1962	1962	0
218	20250114	162700	87249482903	1962	1962	1962	1962	0
219	20250114	162600	87249482903	1962	1962	1962	1962	0
220	20250114	162500	87249482903	1962	1962	1962	1962	0
221	20250114	162400	87249482903	1962	1962	1962	1962	0
222	20250114	162300	87249482903	1962	1962	1962	1962	0
223	20250114	162200	87249482903	1962	1962	1962	1962	0
224	20250114	162100	87249482903	1962	1962	1962	1962	0
225	20250114	162000	87249482903	1962	1962	1962	1962	0
226	20250114	161900	87249482903	1962	1962	1962	1962	0
227	20250114	161800	87249482903	1962	1962	1962	1962	0
228	20250114	161700	87249482903	1962	1962	1962	1962	0
229	20250114	161600	87249482903	1962	1962	1962	1962	0
230	20250114	161500	87249482903	1962	1962	1962	1962	0
231	20250114	161400	87249482903	1962	1962	1962	1962	0
232	20250114	161300	87249482903	1962	1962	1962	1962	0
233	20250114	161200	87249482903	1962	1962	1962	1962	0
234	20250114	161100	87249482903	1962	1962	1962	1962	0
235	20250114	161000	87249482903	1962	1962	1962	1962	0
236	20250114	160900	87249482903	1962	1962	1962	1962	0
237	20250114	160800	87249482903	1962	1962	1962	1962	0
238	20250114	160700	87249482903	1962	1962	1962	1962	0
239	20250114	160600	87249482903	1962	1962	1962	1962	0
240	20250114	160500	87249482903	1962	1962	1962	1962	0
241	20250114	160400	87249482903	1962	1962	1962	1962	0
242	20250114	160300	87249482903	1962	1962	1962	1962	289652
243	20250114	160200	87249482903	1962	1962	1962	1962	0
244	20250114	160100	87249482903	1962	1962	1962	1962	0
245	20250114	160000	87249482903	1962	1962	1962	1962	0
246	20250114	155900	87249482903	1962	1962	1962	1962	0
247	20250114	155800	87249482903	1962	1962	1962	1962	0
248	20250114	155700	87249482903	1962	1962	1962	1962	0
249	20250114	155600	87249482903	1962	1962	1962	1962	0
250	20250114	155500	87249482903	1962	1962	1962	1962	0
251	20250114	155400	87249482903	1962	1962	1962	1962	0
252	20250114	155300	87249482903	1962	1962	1962	1962	0
253	20250114	155200	87249482903	1962	1962	1962	1962	0
254	20250114	155100	87249482903	1962	1962	1962	1962	0
255	20250114	155000	87249482903	1962	1962	1962	1962	0
256	20250114	154900	87249482903	1962	1962	1962	1962	0
257	20250114	154800	87249482903	1962	1962	1962	1962	0
258	20250114	154700	87249482903	1962	1962	1962	1962	0
259	20250114	154600	87249482903	1962	1962	1962	1962	0
260	20250114	154500	87249482903	1962	1962	1962	1962	0
261	20250114	154400	87249482903	1962	1962	1962	1962	0
262	20250114	154300	87249482903	1962	1962	1962	1962	0
263	20250114	154200	87249482903	1962	1962	1962	1962	0
264	20250114	154100	87249482903	1962	1962	1962	1962	0
265	20250114	154000	87249482903	1962	1962	1962	1962	0
266	20250114	153900	87249482903	1962	1962	1962	1962	0
267	20250114	153800	87249482903	1962	1962	1962	1962	0
268	20250114	153700	87249482903	1962	1962	1962	1962	0
269	20250114	153600	87249482903	1962	1962	1962	1962	0
270	20250114	153500	87249482903	1962	1962	1962	1962	0
271	20250114	153400	87249482903	1962	1962	1962	1962	0
272	20250114	153300	87249482903	1962	1962	1962	1962	289652
273	20250114	153200	87249482903	1962	1962	1962	1962	0
274	20250114	153100	87249482903	1962	1962	1962	1962	0
275	20250114	153000	87249482903	1962	1962	1962	1962	289652
276	20250114	152900	86681185679	1983	1983	1983	1983	0
277	20250114	152800	86681185679	1983	1983	1983	1983	0
278	20250114	152700	86681185679	1983	1983	1983	1983	0
279	20250114	152600	86681185679	1983	1983	1983	1983	0
280	20250114	152500	86681185679	1983	1983	1983	1983	0
281	20250114	152400	86681185679	1983	1983	1983	1983	0
282	20250114	152300	86681185679	1983	1983	1983	1983	0
283	20250114	152200	86681185679	1983	1983	1983	1983	0
284	20250114	152100	86681185679	1983	1983	1983	1983	0
285	20250114	152000	86681185679	1983	1983	1983	1983	0
286	20250114	151900	86681185679	1983	1959	1983	1955	166096
287	20250114	151800	86354517160	1960	1954	1960	1944	92959
288	20250114	151700	86173164079	1954	1969	1970	1954	90134
289	20250114	151600	85996375452	1970	1980	1980	1965	128025
290	20250114	151500	85743928437	1979	1972	1980	1970	48415
291	20250114	151400	85648186069	1974	1977	1982	1969	48888
292	20250114	151300	85551667344	1981	1971	1985	1968	70745
293	20250114	151200	85412003437	1972	1975	1979	1966	92507
294	20250114	151100	85229639918	1975	1980	1982	1974	82530
295	20250114	151000	85066409750	1980	1990	1992	1980	114582
296	20250114	150900	84838901556	1989	1989	1999	1980	234746
297	20250114	150800	84372272195	1990	1980	2000	1978	363973
298	20250114	150700	83647191208	1979	1958	1998	1958	480483
299	20250114	150600	82695978240	1964	1927	1965	1926	113719
300	20250114	150500	82474336792	1923	1922	1929	1921	15448
301	20250114	150400	82444635969	1923	1923	1924	1918	26505
302	20250114	150300	82393715424	1923	1926	1936	1923	50177
303	20250114	150200	82296887571	1926	1920	1926	1917	7056
304	20250114	150100	82283344464	1916	1918	1921	1914	27996
305	20250114	150000	82229732359	1914	1932	1936	1900	111237
306	20250114	145900	82016443077	1932	1932	1942	1929	24711
307	20250114	145800	81968639384	1933	1928	1936	1922	75643
308	20250114	145700	81822857924	1929	1950	1950	1928	53752
309	20250114	145600	81718639035	1950	1951	1957	1950	27114
310	20250114	145500	81665657571	1950	1960	1961	1950	54073
311	20250114	145400	81559905869	1960	1960	1964	1947	76164
312	20250114	145300	81410590234	1963	1933	1970	1932	102693
313	20250114	145200	81209472710	1933	1928	1941	1927	12653
314	20250114	145100	81185050774	1928	1941	1941	1928	28256
315	20250114	145000	81130504322	1936	1942	1944	1936	25434
316	20250114	144900	81081169338	1941	1938	1942	1937	10713
317	20250114	144800	81060386867	1938	1937	1942	1930	11995
318	20250114	144700	81037172478	1937	1920	1944	1920	12806
319	20250114	144600	81012423285	1920	1925	1926	1917	24532
320	20250114	144500	80965308009	1925	1917	1927	1917	19987
321	20250114	144400	80926863152	1917	1908	1919	1907	15448
322	20250114	144300	80897327675	1906	1916	1916	1902	101757
323	20250114	144200	80703006335	1916	1920	1921	1916	24646
324	20250114	144100	80655725771	1920	1931	1935	1915	78725
325	20250114	144000	80504368480	1931	1946	1946	1931	25759
326	20250114	143900	80454417959	1946	1933	1948	1931	29145
327	20250114	143800	80397842961	1931	1930	1933	1928	23867
328	20250114	143700	80351786557	1930	1931	1939	1929	30942
329	20250114	143600	80292024107	1931	1935	1937	1928	62454
330	20250114	143500	80171471995	1935	1933	1940	1932	26093
331	20250114	143400	80120992240	1934	1944	1945	1933	43042
332	20250114	143300	80037450080	1944	1940	1947	1940	29358
333	20250114	143200	79980411728	1940	1949	1954	1940	31117
334	20250114	143100	79919840517	1950	1951	1959	1949	38381
335	20250114	143000	79844860140	1953	1960	1960	1951	24598
336	20250114	142900	79796694738	1959	1952	1965	1942	70432
337	20250114	142800	79658655054	1942	1950	1952	1936	33680
338	20250114	142700	79593268175	1950	1956	1959	1944	47453
339	20250114	142600	79500528399	1957	1951	1964	1945	57053
340	20250114	142500	79388973080	1951	1937	1954	1932	56694
341	20250114	142400	79278708307	1937	1917	1938	1915	41963
342	20250114	142300	79197933523	1916	1933	1935	1915	92296
343	20250114	142200	79020218287	1933	1931	1935	1928	47247
344	20250114	142100	78928998718	1931	1940	1941	1923	97365
345	20250114	142000	78741184325	1941	1941	1954	1937	66178
346	20250114	141900	78612792127	1940	1952	1954	1931	187839
347	20250114	141800	78247535240	1953	1959	1961	1952	54140
348	20250114	141700	78141650388	1959	1957	1960	1956	53622
349	20250114	141600	78036690989	1956	1963	1964	1956	33547
350	20250114	141500	77970963713	1964	1955	1970	1953	51473
351	20250114	141400	77870195851	1955	1965	1970	1955	98005
352	20250114	141300	77677842960	1966	1979	1979	1965	118353
353	20250114	141200	77444581310	1979	1975	1984	1972	32849
354	20250114	141100	77379668248	1975	1977	1981	1973	43825
355	20250114	141000	77293127772	1973	1998	1998	1973	89612
356	20250114	140900	77115568827	1999	2000	2005	1996	99118
357	20250114	140800	76917295431	2000	1996	2010	1991	122154
358	20250114	140700	76672815885	1995	1983	1995	1978	41748
359	20250114	140600	76589755336	1983	1975	1999	1970	71127
360	20250114	140500	76448795481	1975	2000	2000	1963	95502
361	20250114	140400	76259293059	1999	2000	2015	1996	122567
362	20250114	140300	76013885639	1996	1990	2015	1987	185074
363	20250114	140200	75644031570	1989	1996	1996	1981	117863
364	20250114	140100	75409474745	1996	1966	1996	1964	77381
365	20250114	140000	75256242614	1966	1965	1971	1962	45009
366	20250114	135900	75167732795	1968	1982	1985	1963	55380
367	20250114	135800	75058541784	1977	1963	1993	1962	98672
368	20250114	135700	74862972701	1963	1968	1974	1963	49813
369	20250114	135600	74765080040	1967	1974	1974	1962	133001
370	20250114	135500	74503503540	1973	1972	1978	1967	75762
371	20250114	135400	74354113749	1972	1996	1999	1966	190026
372	20250114	135300	73977646430	1998	2015	2035	1991	363276
373	20250114	135200	73245116495	2015	1999	2020	1993	404526
374	20250114	135100	72432943417	1999	1972	2000	1957	253682
375	20250114	135000	71928804849	1973	1979	1982	1966	77953
376	20250114	134900	71774727461	1980	1949	1988	1946	120651
377	20250114	134800	71536492102	1947	1952	1954	1946	78905
378	20250114	134700	71382698346	1954	1959	1959	1952	19745
379	20250114	134600	71344105018	1958	1956	1958	1950	25852
380	20250114	134500	71293605725	1956	1960	1963	1950	24359
381	20250114	134400	71246013263	1953	1955	1969	1951	29950
382	20250114	134300	71187431417	1955	1952	1959	1951	26054
383	20250114	134200	71136540694	1952	1971	1972	1943	118237
384	20250114	134100	70904796945	1972	1979	1980	1967	74781
385	20250114	134000	70757220827	1980	1965	1980	1964	81896
386	20250114	133900	70595534846	1966	1956	1980	1953	159349
387	20250114	133800	70282156979	1956	1941	1962	1937	60138
388	20250114	133700	70165021449	1941	1927	1942	1925	75886
389	20250114	133600	70018216419	1927	1949	1950	1921	152257
390	20250114	133500	69723565477	1950	1959	1964	1944	99131
391	20250114	133400	69530245741	1964	1967	1968	1950	122131
392	20250114	133300	69291263682	1968	1965	1972	1959	96737
393	20250114	133200	69101297659	1966	1979	1992	1962	145857
394	20250114	133100	68813116162	1978	1987	2010	1971	324460
395	20250114	133000	68166455284	1987	1951	1995	1950	288472
396	20250114	132900	67596509081	1951	1955	1975	1950	163213
397	20250114	132800	67275632004	1955	1959	1974	1950	204413
398	20250114	132700	66873860927	1959	1955	1968	1953	204452
399	20250114	132600	66473161558	1955	1914	1958	1914	356021
400	20250114	132500	65781429622	1915	1899	1915	1898	61716
401	20250114	132400	65663687517	1898	1892	1901	1889	55298
402	20250114	132300	65559015466	1896	1901	1901	1888	75296
403	20250114	132200	65416490522	1901	1907	1907	1887	125299
404	20250114	132100	65179162117	1902	1918	1919	1900	105230
405	20250114	132000	64978328040	1917	1909	1917	1908	52011
406	20250114	131900	64878979989	1909	1908	1920	1908	85157
407	20250114	131800	64716126443	1908	1917	1923	1906	145634
408	20250114	131700	64437294617	1919	1950	1951	1901	282343
409	20250114	131600	63895246752	1948	1975	1975	1947	102792
410	20250114	131500	63694300401	1975	1979	1980	1962	44833
411	20250114	131400	63606009028	1980	1957	1983	1953	82905
412	20250114	131300	63442847245	1954	1972	1975	1946	130323
413	20250114	131200	63187888942	1973	1989	1990	1966	113670
414	20250114	131100	62963306892	1989	1974	1990	1974	162524
415	20250114	131000	62641049187	1976	1949	1986	1948	331687
416	20250114	130900	61988842883	1948	2005	2010	1927	563715
417	20250114	130800	60878578116	2005	2040	2045	2000	518497
418	20250114	130700	59832208891	2045	2025	2050	2020	640501
419	20250114	130600	58526536536	2025	1977	2040	1977	695873
420	20250114	130500	57125982284	1980	1984	1998	1966	378648
421	20250114	130400	56375435189	1984	2000	2005	1978	335616
422	20250114	130300	55707132922	1999	1979	2015	1968	726001
423	20250114	130200	54259263421	1979	1928	1991	1908	826692
424	20250114	130100	52633875525	1930	1875	1933	1872	122792
425	20250114	130000	52398824418	1875	1875	1875	1871	26310
426	20250114	125900	52349559379	1875	1873	1878	1872	36892
427	20250114	125800	52280442409	1873	1875	1875	1871	12711
428	20250114	125700	52256630820	1875	1879	1882	1875	22782
429	20250114	125600	52213827936	1878	1877	1882	1876	15498
430	20250114	125500	52184722232	1877	1879	1885	1876	23903
431	20250114	125400	52139747090	1877	1873	1879	1871	16680
432	20250114	125300	52108455930	1873	1872	1874	1870	14879
433	20250114	125200	52080603345	1872	1879	1879	1872	32547
434	20250114	125100	52019571952	1879	1878	1880	1878	1493
435	20250114	125000	52016766742	1879	1876	1880	1876	18497
436	20250114	124900	51982017359	1877	1880	1882	1872	16097
437	20250114	124800	51951785295	1880	1884	1885	1878	29762
438	20250114	124700	51895804484	1884	1877	1884	1877	8464
439	20250114	124600	51879892058	1877	1873	1877	1873	6366
440	20250114	124500	51867961353	1874	1874	1875	1874	4069
441	20250114	124400	51860335083	1875	1873	1875	1872	5006
442	20250114	124300	51850958085	1872	1865	1873	1864	17457
443	20250114	124200	51818390278	1865	1872	1872	1865	30668
444	20250114	124100	51761116383	1873	1872	1875	1870	20303
445	20250114	124000	51723119834	1873	1875	1877	1872	12528
446	20250114	123900	51699636106	1875	1875	1883	1872	35848
447	20250114	123800	51632296554	1875	1870	1875	1869	23790
448	20250114	123700	51587759353	1872	1869	1872	1865	15534
449	20250114	123600	51558707005	1869	1863	1870	1862	31698
450	20250114	123500	51499630822	1864	1866	1867	1861	38973
451	20250114	123400	51427027090	1868	1868	1870	1865	27288
452	20250114	123300	51376080706	1870	1869	1872	1868	15821
453	20250114	123200	51346517655	1868	1872	1872	1866	32808
454	20250114	123100	51285202280	1872	1878	1881	1871	23630
455	20250114	123000	51240848263	1878	1871	1881	1871	39162
456	20250114	122900	51167412462	1871	1874	1876	1870	21108
457	20250114	122800	51127896715	1875	1866	1876	1862	46095
458	20250114	122700	51041883320	1865	1875	1875	1860	51246
459	20250114	122600	50946302981	1875	1867	1879	1861	52215
460	20250114	122500	50848723096	1868	1859	1877	1857	86947
461	20250114	122400	50686293940	1857	1890	1890	1856	180976
462	20250114	122300	50346922273	1889	1897	1898	1885	48953
463	20250114	122200	50254423415	1897	1891	1902	1891	47529
464	20250114	122100	50164263657	1891	1890	1893	1882	68541
465	20250114	122000	50034842834	1882	1882	1882	1882	0
466	20250114	121900	50034842834	1882	1885	1885	1882	4500
467	20250114	121800	50026373816	1882	1899	1899	1882	111876
468	20250114	121700	49815200925	1899	1896	1904	1893	52602
469	20250114	121600	49715493647	1895	1896	1900	1893	57897
470	20250114	121500	49605785550	1895	1895	1899	1889	67138
471	20250114	121400	49478719921	1892	1911	1911	1892	143832
472	20250114	121300	49205466740	1907	1912	1912	1906	33958
473	20250114	121200	49140635000	1911	1915	1917	1903	69384
474	20250114	121100	49008118323	1914	1913	1915	1901	32690
475	20250114	121000	48945780755	1911	1931	1932	1903	103573
476	20250114	120900	48746924575	1931	1932	1935	1926	130721
477	20250114	120800	48494461533	1934	1925	1936	1921	198715
478	20250114	120700	48111040866	1926	1916	1928	1911	222092
479	20250114	120600	47683828011	1916	1889	1928	1889	128605
480	20250114	120500	47439218444	1889	1912	1914	1889	266570
481	20250114	120400	46932949073	1912	1918	1919	1903	142520
482	20250114	120300	46660962117	1918	1922	1924	1905	180674
483	20250114	120200	46314887881	1923	1918	1932	1917	96963
484	20250114	120100	46128352719	1918	1932	1935	1903	334217
485	20250114	120000	45485834847	1932	1937	1938	1914	355272
486	20250114	115900	44801853971	1936	1950	1951	1934	398987
487	20250114	115800	44026515602	1950	1974	1974	1950	331622
488	20250114	115700	43377335741	1974	1988	1989	1962	412249
489	20250114	115600	42564335581	1989	1997	2015	1989	260985
490	20250114	115500	42041678010	1996	2030	2040	1990	441525
491	20250114	115400	41155346773	2035	2085	2085	2015	433717
492	20250114	115300	40269677108	2085	2055	2085	2055	260147
493	20250114	115200	39731022458	2065	2050	2080	2050	286377
494	20250114	115100	39139104948	2050	2060	2070	2045	170406
495	20250114	115000	38788659283	2055	2080	2080	2040	625617
496	20250114	114900	37502482288	2080	2075	2090	2060	652284
497	20250114	114800	36149106443	2080	2090	2090	2070	274806
498	20250114	114700	35575703858	2070	2070	2070	2070	0
499	20250114	114600	35575703858	2070	2030	2070	2015	660217
500	20250114	114500	34221983233	2025	2015	2050	2010	284357
501	20250114	114400	33644675718	2015	2025	2025	1998	274079
502	20250114	114300	33095076038	2020	2040	2040	2015	346890
503	20250114	114200	32391706753	2040	2005	2055	2000	689167
504	20250114	114100	30986596373	2005	1972	2020	1971	516937
505	20250114	114000	29949079321	1971	1990	1994	1971	270072
506	20250114	113900	29412286716	1994	2005	2010	1977	380667
507	20250114	113800	28653217380	2005	1989	2020	1977	764447
508	20250114	113700	27124520386	1993	1987	1996	1962	526590
509	20250114	113600	26080346960	1987	1926	1998	1923	941221
510	20250114	113500	24230933952	1925	1857	1929	1857	423923
511	20250114	113400	23424174940	1861	1833	1864	1833	62934
512	20250114	113300	23307904205	1833	1830	1833	1830	823
513	20250114	113200	23306397982	1830	1832	1832	1829	4228
514	20250114	113100	23298658099	1832	1831	1836	1831	6489
515	20250114	113000	23286765440	1830	1828	1830	1827	1842
516	20250114	112900	23283396770	1828	1829	1829	1828	289
517	20250114	112800	23282868426	1824	1829	1829	1824	7390
518	20250114	112700	23269367641	1828	1832	1832	1828	536
519	20250114	112600	23268385771	1832	1826	1832	1821	13537
520	20250114	112500	23243642526	1826	1829	1830	1826	4354
521	20250114	112400	23235683522	1828	1829	1830	1827	3624
522	20250114	112300	23229053968	1830	1833	1833	1829	18337
523	20250114	112200	23195486054	1833	1827	1836	1822	14215
524	20250114	112100	23169476004	1826	1820	1826	1818	29765
525	20250114	112000	23115248838	1820	1820	1820	1817	4984
526	20250114	111900	23106187347	1819	1821	1821	1818	3987
527	20250114	111800	23098934609	1821	1821	1822	1819	824
528	20250114	111700	23097434592	1822	1820	1822	1818	3320
529	20250114	111600	23091391555	1820	1821	1821	1817	7518
530	20250114	111500	23077723003	1821	1821	1822	1817	15386
531	20250114	111400	23049710932	1821	1821	1821	1821	3236
532	20250114	111300	23043818176	1821	1819	1821	1819	675
533	20250114	111200	23042589848	1819	1816	1819	1816	945
534	20250114	111100	23040872345	1816	1818	1819	1815	4968
535	20250114	111000	23031847885	1815	1822	1822	1815	20383
536	20250114	110900	22994790615	1822	1821	1822	1820	5891
537	20250114	110800	22984061844	1821	1819	1822	1818	15189
538	20250114	110700	22956410967	1819	1816	1822	1815	36322
539	20250114	110600	22890319821	1815	1811	1815	1811	1651
540	20250114	110500	22887326523	1811	1812	1812	1810	8410
541	20250114	110400	22872096693	1811	1810	1811	1809	17394
542	20250114	110300	22840602956	1810	1808	1812	1808	13281
543	20250114	110200	22816560481	1808	1808	1809	1807	3691
544	20250114	110100	22809887976	1808	1811	1811	1808	8640
545	20250114	110000	22794254461	1811	1815	1815	1810	16847
546	20250114	105900	22763745228	1815	1810	1816	1809	8931
547	20250114	105800	22747551838	1810	1807	1811	1807	20085
548	20250114	105700	22711211072	1807	1807	1813	1806	17270
549	20250114	105600	22679950742	1807	1798	1807	1798	23721
550	20250114	105500	22637167815	1797	1799	1800	1796	13192
551	20250114	105400	22613455365	1799	1797	1800	1797	4530
552	20250114	105300	22605304464	1794	1800	1800	1793	15272
553	20250114	105200	22577863253	1800	1797	1800	1797	11090
554	20250114	105100	22557903511	1798	1795	1798	1793	12276
555	20250114	105000	22535877765	1793	1790	1796	1790	17664
556	20250114	104900	22504203253	1790	1791	1792	1784	88245
557	20250114	104800	22346453687	1791	1794	1799	1791	32549
558	20250114	104700	22288068527	1793	1804	1804	1793	37469
559	20250114	104600	22220758588	1804	1801	1805	1800	8242
560	20250114	104500	22205904691	1800	1803	1804	1800	5501
561	20250114	104400	22195992255	1802	1799	1802	1798	18430
562	20250114	104300	22162826496	1799	1804	1804	1798	10706
563	20250114	104200	22143560250	1803	1810	1810	1800	19424
564	20250114	104100	22108493420	1810	1801	1810	1801	15570
565	20250114	104000	22080371153	1801	1801	1805	1790	57812
566	20250114	103900	21976665159	1801	1801	1802	1799	5187
567	20250114	103800	21967326345	1799	1800	1803	1794	38022
568	20250114	103700	21899055606	1800	1801	1802	1796	40600
569	20250114	103600	21825989948	1802	1809	1813	1802	31496
570	20250114	103500	21769117167	1810	1805	1813	1801	29252
571	20250114	103400	21716252417	1806	1802	1807	1798	51808
572	20250114	103300	21622957576	1802	1802	1820	1800	51689
573	20250114	103200	21529559049	1801	1815	1816	1790	174637
574	20250114	103100	21215037039	1815	1839	1839	1815	172322
575	20250114	103000	20900840754	1839	1840	1841	1837	11287
576	20250114	102900	20880077068	1846	1843	1846	1835	50448
577	20250114	102800	20787344982	1844	1846	1847	1841	13636
578	20250114	102700	20762177699	1847	1845	1847	1844	15823
579	20250114	102600	20732955958	1847	1840	1848	1838	17335
580	20250114	102500	20701033373	1840	1849	1849	1839	41249
581	20250114	102400	20625023633	1848	1853	1854	1839	39123
582	20250114	102300	20552843711	1853	1850	1857	1849	10405
583	20250114	102200	20533581003	1850	1863	1863	1850	27998
584	20250114	102100	20481601075	1863	1864	1868	1863	7531
585	20250114	102000	20467569370	1864	1870	1870	1863	3699
586	20250114	101900	20460661825	1870	1874	1874	1870	6822
587	20250114	101800	20447892242	1879	1862	1879	1858	10943
588	20250114	101700	20427497205	1862	1864	1866	1860	32689
589	20250114	101600	20366627626	1863	1873	1879	1863	20711
590	20250114	101500	20327895594	1872	1869	1880	1869	7115
591	20250114	101400	20314551525	1870	1876	1880	1869	17996
592	20250114	101300	20280831110	1876	1879	1880	1875	21108
593	20250114	101200	20241205621	1880	1875	1880	1875	10808
594	20250114	101100	20220911126	1873	1894	1894	1867	56605
595	20250114	101000	20114254261	1893	1881	1894	1881	69937
596	20250114	100900	19982077032	1881	1867	1890	1861	69122
597	20250114	100800	19852275071	1863	1870	1871	1861	21747
598	20250114	100700	19811684898	1870	1866	1873	1866	21046
599	20250114	100600	19772351104	1866	1872	1874	1864	34940
600	20250114	100500	19706974693	1872	1857	1875	1855	59383
601	20250114	100400	19596117048	1857	1854	1857	1847	20176
602	20250114	100300	19558778795	1850	1850	1856	1848	17759
603	20250114	100200	19525922248	1849	1853	1854	1848	16421
604	20250114	100100	19495517846	1853	1863	1863	1852	10512
605	20250114	100000	19476005576	1863	1853	1865	1853	18625
606	20250114	095900	19441400031	1864	1852	1865	1849	17564
607	20250114	095800	19408751639	1855	1852	1855	1847	15926
608	20250114	095700	19379278389	1852	1856	1856	1852	30384
609	20250114	095600	19322923995	1856	1862	1863	1855	11780
610	20250114	095500	19301038969	1862	1863	1864	1855	19695
611	20250114	095400	19264398854	1862	1858	1870	1858	53148
612	20250114	095300	19165250928	1859	1852	1860	1850	26409
613	20250114	095200	19116291355	1852	1853	1861	1844	16708
614	20250114	095100	19085338036	1856	1833	1857	1830	87624
615	20250114	095000	18924538726	1835	1848	1849	1831	49196
616	20250114	094900	18834110207	1849	1848	1857	1847	18247
617	20250114	094800	18800339941	1848	1854	1858	1847	17235
618	20250114	094700	18768460749	1855	1855	1863	1848	43690
619	20250114	094600	18687547695	1855	1862	1865	1855	37104
620	20250114	094500	18618561810	1861	1875	1875	1858	26083
621	20250114	094400	18569942657	1875	1856	1886	1856	80754
622	20250114	094300	18418697357	1856	1848	1863	1843	101926
623	20250114	094200	18229473198	1850	1830	1852	1820	136629
624	20250114	094100	17979381938	1833	1842	1845	1830	103522
625	20250114	094000	17789262568	1841	1845	1845	1828	193712
626	20250114	093900	17433544044	1844	1857	1860	1844	131692
627	20250114	093800	17189452681	1858	1871	1872	1857	173050
628	20250114	093700	16867148079	1871	1870	1876	1867	140036
629	20250114	093600	16605288661	1875	1885	1885	1863	156461
630	20250114	093500	16311334976	1886	1886	1886	1886	0
631	20250114	093400	16311334976	1886	1888	1890	1886	40600
632	20250114	093300	16234729798	1888	1920	1921	1887	186544
633	20250114	093200	15879725744	1920	1941	1942	1920	182306
634	20250114	093100	15527498248	1944	1941	1948	1940	44695
635	20250114	093000	15440591369	1941	1941	1945	1938	21897
636	20250114	092900	15398111578	1941	1948	1948	1938	44380
637	20250114	092800	15311901725	1943	1946	1949	1937	68925
638	20250114	092700	15178107175	1948	1949	1949	1944	39788
639	20250114	092600	15100671508	1949	1948	1950	1942	47032
640	20250114	092500	15009126989	1948	1939	1948	1939	47449
641	20250114	092400	14916967327	1940	1937	1945	1937	27105
642	20250114	092300	14864372988	1938	1951	1953	1936	78093
643	20250114	092200	14712686240	1953	1940	1954	1938	23455
644	20250114	092100	14667112500	1940	1938	1949	1935	51364
645	20250114	092000	14567616952	1938	1962	1966	1936	72578
646	20250114	091900	14426020017	1963	1969	1970	1955	37494
647	20250114	091800	14352368502	1969	1935	1975	1933	112357
648	20250114	091700	14133608555	1937	1965	1966	1935	145747
649	20250114	091600	13849302898	1965	1970	1980	1963	80664
650	20250114	091500	13690537892	1973	1998	1998	1965	260069
651	20250114	091400	13174610888	1998	2015	2030	1996	507953
652	20250114	091300	12153602131	2015	1969	2020	1968	527116
653	20250114	091200	11105111431	1969	1953	1973	1953	176574
654	20250114	091100	10757924510	1955	1941	1957	1939	75256
655	20250114	091000	10611292810	1941	1952	1963	1934	302111
656	20250114	090900	10021437815	1954	1915	1970	1910	250498
657	20250114	090800	9538188190	1917	1907	1926	1904	207463
658	20250114	090700	9141257993	1904	1955	1955	1890	582051
659	20250114	090600	8021486368	1954	1975	1984	1953	308577
660	20250114	090500	7414284138	1972	1995	1996	1972	425049
661	20250114	090400	6571423721	1996	1999	2015	1995	356945
662	20250114	090300	5856206729	1999	2080	2110	1993	984976
663	20250114	090200	3829883925	2080	2095	2110	2040	1834479
664	20250114	090100	0	1928	1928	1928	1928	0
665	20250114	090000	0	1928	1928	1928	1928	0