KissMeData/060310/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	194100	12634623621	1948	1948	1948	1948	27395
3	20250122	194000	12634623621	1948	1948	1948	1948	0
4	20250122	193900	12634623621	1948	1948	1948	1948	0
5	20250122	193800	12634623621	1948	1948	1948	1948	0
6	20250122	193700	12634623621	1948	1948	1948	1948	0
7	20250122	193600	12634623621	1948	1948	1948	1948	0
8	20250122	193500	12634623621	1948	1948	1948	1948	0
9	20250122	193400	12634623621	1948	1948	1948	1948	0
10	20250122	193300	12634623621	1948	1948	1948	1948	0
11	20250122	193200	12634623621	1948	1948	1948	1948	0
12	20250122	193100	12634623621	1948	1948	1948	1948	0
13	20250122	193000	12634623621	1948	1948	1948	1948	0
14	20250122	192900	12634623621	1948	1948	1948	1948	0
15	20250122	192800	12634623621	1948	1948	1948	1948	0
16	20250122	192700	12634623621	1948	1948	1948	1948	0
17	20250122	192600	12634623621	1948	1948	1948	1948	0
18	20250122	192500	12634623621	1948	1948	1948	1948	0
19	20250122	192400	12634623621	1948	1948	1948	1948	0
20	20250122	192300	12634623621	1948	1948	1948	1948	0
21	20250122	192200	12634623621	1948	1948	1948	1948	0
22	20250122	192100	12634623621	1948	1948	1948	1948	0
23	20250122	192000	12634623621	1948	1948	1948	1948	0
24	20250122	191900	12634623621	1948	1948	1948	1948	0
25	20250122	191800	12634623621	1948	1948	1948	1948	0
26	20250122	191700	12634623621	1948	1948	1948	1948	0
27	20250122	191600	12634623621	1948	1948	1948	1948	0
28	20250122	191500	12634623621	1948	1948	1948	1948	0
29	20250122	191400	12634623621	1948	1948	1948	1948	0
30	20250122	191300	12634623621	1948	1948	1948	1948	0
31	20250122	191200	12634623621	1948	1948	1948	1948	0
32	20250122	191100	12634623621	1948	1948	1948	1948	27395
33	20250122	191000	12634623621	1948	1948	1948	1948	0
34	20250122	190900	12634623621	1948	1948	1948	1948	0
35	20250122	190800	12634623621	1948	1948	1948	1948	0
36	20250122	190700	12634623621	1948	1948	1948	1948	0
37	20250122	190600	12634623621	1948	1948	1948	1948	0
38	20250122	190500	12634623621	1948	1948	1948	1948	0
39	20250122	190400	12634623621	1948	1948	1948	1948	0
40	20250122	190300	12634623621	1948	1948	1948	1948	0
41	20250122	190200	12634623621	1948	1948	1948	1948	0
42	20250122	190100	12634623621	1948	1948	1948	1948	0
43	20250122	190000	12634623621	1948	1948	1948	1948	0
44	20250122	185900	12634623621	1948	1948	1948	1948	0
45	20250122	185800	12634623621	1948	1948	1948	1948	0
46	20250122	185700	12634623621	1948	1948	1948	1948	0
47	20250122	185600	12634623621	1948	1948	1948	1948	0
48	20250122	185500	12634623621	1948	1948	1948	1948	0
49	20250122	185400	12634623621	1948	1948	1948	1948	0
50	20250122	185300	12634623621	1948	1948	1948	1948	0
51	20250122	185200	12634623621	1948	1948	1948	1948	0
52	20250122	185100	12634623621	1948	1948	1948	1948	0
53	20250122	185000	12634623621	1948	1948	1948	1948	0
54	20250122	184900	12634623621	1948	1948	1948	1948	0
55	20250122	184800	12634623621	1948	1948	1948	1948	0
56	20250122	184700	12634623621	1948	1948	1948	1948	0
57	20250122	184600	12634623621	1948	1948	1948	1948	0
58	20250122	184500	12634623621	1948	1948	1948	1948	0
59	20250122	184400	12634623621	1948	1948	1948	1948	0
60	20250122	184300	12634623621	1948	1948	1948	1948	0
61	20250122	184200	12634623621	1948	1948	1948	1948	0
62	20250122	184100	12634623621	1948	1948	1948	1948	27395
63	20250122	184000	12634623621	1948	1948	1948	1948	0
64	20250122	183900	12634623621	1948	1948	1948	1948	0
65	20250122	183800	12634623621	1948	1948	1948	1948	0
66	20250122	183700	12634623621	1948	1948	1948	1948	0
67	20250122	183600	12634623621	1948	1948	1948	1948	0
68	20250122	183500	12634623621	1948	1948	1948	1948	0
69	20250122	183400	12634623621	1948	1948	1948	1948	0
70	20250122	183300	12634623621	1948	1948	1948	1948	0
71	20250122	183200	12634623621	1948	1948	1948	1948	0
72	20250122	183100	12634623621	1948	1948	1948	1948	0
73	20250122	183000	12634623621	1948	1948	1948	1948	0
74	20250122	182900	12634623621	1948	1948	1948	1948	0
75	20250122	182800	12634623621	1948	1948	1948	1948	0
76	20250122	182700	12634623621	1948	1948	1948	1948	0
77	20250122	182600	12634623621	1948	1948	1948	1948	0
78	20250122	182500	12634623621	1948	1948	1948	1948	0
79	20250122	182400	12634623621	1948	1948	1948	1948	0
80	20250122	182300	12634623621	1948	1948	1948	1948	0
81	20250122	182200	12634623621	1948	1948	1948	1948	0
82	20250122	182100	12634623621	1948	1948	1948	1948	0
83	20250122	182000	12634623621	1948	1948	1948	1948	0
84	20250122	181900	12634623621	1948	1948	1948	1948	0
85	20250122	181800	12634623621	1948	1948	1948	1948	0
86	20250122	181700	12634623621	1948	1948	1948	1948	0
87	20250122	181600	12634623621	1948	1948	1948	1948	0
88	20250122	181500	12634623621	1948	1948	1948	1948	0
89	20250122	181400	12634623621	1948	1948	1948	1948	0
90	20250122	181300	12634623621	1948	1948	1948	1948	0
91	20250122	181200	12634623621	1948	1948	1948	1948	0
92	20250122	181100	12634623621	1948	1948	1948	1948	27395
93	20250122	181000	12634623621	1948	1948	1948	1948	0
94	20250122	180900	12634623621	1948	1948	1948	1948	0
95	20250122	180800	12634623621	1948	1948	1948	1948	0
96	20250122	180700	12634623621	1948	1948	1948	1948	0
97	20250122	180600	12634623621	1948	1948	1948	1948	0
98	20250122	180500	12634623621	1948	1948	1948	1948	0
99	20250122	180400	12634623621	1948	1948	1948	1948	0
100	20250122	180300	12634623621	1948	1948	1948	1948	0
101	20250122	180200	12634623621	1948	1948	1948	1948	0
102	20250122	180100	12634623621	1948	1948	1948	1948	0
103	20250122	180000	12634623621	1948	1948	1948	1948	0
104	20250122	175900	12634623621	1948	1948	1948	1948	0
105	20250122	175800	12634623621	1948	1948	1948	1948	0
106	20250122	175700	12634623621	1948	1948	1948	1948	0
107	20250122	175600	12634623621	1948	1948	1948	1948	0
108	20250122	175500	12634623621	1948	1948	1948	1948	0
109	20250122	175400	12634623621	1948	1948	1948	1948	0
110	20250122	175300	12634623621	1948	1948	1948	1948	0
111	20250122	175200	12634623621	1948	1948	1948	1948	0
112	20250122	175100	12634623621	1948	1948	1948	1948	0
113	20250122	175000	12634623621	1948	1948	1948	1948	0
114	20250122	174900	12634623621	1948	1948	1948	1948	0
115	20250122	174800	12634623621	1948	1948	1948	1948	0
116	20250122	174700	12634623621	1948	1948	1948	1948	0
117	20250122	174600	12634623621	1948	1948	1948	1948	0
118	20250122	174500	12634623621	1948	1948	1948	1948	0
119	20250122	174400	12634623621	1948	1948	1948	1948	0
120	20250122	174300	12634623621	1948	1948	1948	1948	0
121	20250122	174200	12634623621	1948	1948	1948	1948	0
122	20250122	174100	12634623621	1948	1948	1948	1948	27395
123	20250122	174000	12634623621	1948	1948	1948	1948	0
124	20250122	173900	12634623621	1948	1948	1948	1948	0
125	20250122	173800	12634623621	1948	1948	1948	1948	0
126	20250122	173700	12634623621	1948	1948	1948	1948	0
127	20250122	173600	12634623621	1948	1948	1948	1948	0
128	20250122	173500	12634623621	1948	1948	1948	1948	0
129	20250122	173400	12634623621	1948	1948	1948	1948	0
130	20250122	173300	12634623621	1948	1948	1948	1948	0
131	20250122	173200	12634623621	1948	1948	1948	1948	0
132	20250122	173100	12634623621	1948	1948	1948	1948	0
133	20250122	173000	12634623621	1948	1948	1948	1948	0
134	20250122	172900	12634623621	1948	1948	1948	1948	0
135	20250122	172800	12634623621	1948	1948	1948	1948	0
136	20250122	172700	12634623621	1948	1948	1948	1948	0
137	20250122	172600	12634623621	1948	1948	1948	1948	0
138	20250122	172500	12634623621	1948	1948	1948	1948	0
139	20250122	172400	12634623621	1948	1948	1948	1948	0
140	20250122	172300	12634623621	1948	1948	1948	1948	0
141	20250122	172200	12634623621	1948	1948	1948	1948	0
142	20250122	172100	12634623621	1948	1948	1948	1948	0
143	20250122	172000	12634623621	1948	1948	1948	1948	0
144	20250122	171900	12634623621	1948	1948	1948	1948	0
145	20250122	171800	12634623621	1948	1948	1948	1948	0
146	20250122	171700	12634623621	1948	1948	1948	1948	0
147	20250122	171600	12634623621	1948	1948	1948	1948	0
148	20250122	171500	12634623621	1948	1948	1948	1948	0
149	20250122	171400	12634623621	1948	1948	1948	1948	0
150	20250122	171300	12634623621	1948	1948	1948	1948	0
151	20250122	171200	12634623621	1948	1948	1948	1948	0
152	20250122	171100	12634623621	1948	1948	1948	1948	27395
153	20250122	171000	12634623621	1948	1948	1948	1948	0
154	20250122	170900	12634623621	1948	1948	1948	1948	0
155	20250122	170800	12634623621	1948	1948	1948	1948	0
156	20250122	170700	12634623621	1948	1948	1948	1948	0
157	20250122	170600	12634623621	1948	1948	1948	1948	0
158	20250122	170500	12634623621	1948	1948	1948	1948	0
159	20250122	170400	12634623621	1948	1948	1948	1948	0
160	20250122	170300	12634623621	1948	1948	1948	1948	0
161	20250122	170200	12634623621	1948	1948	1948	1948	0
162	20250122	170100	12634623621	1948	1948	1948	1948	0
163	20250122	170000	12634623621	1948	1948	1948	1948	0
164	20250122	165900	12634623621	1948	1948	1948	1948	0
165	20250122	165800	12634623621	1948	1948	1948	1948	0
166	20250122	165700	12634623621	1948	1948	1948	1948	0
167	20250122	165600	12634623621	1948	1948	1948	1948	0
168	20250122	165500	12634623621	1948	1948	1948	1948	0
169	20250122	165400	12634623621	1948	1948	1948	1948	0
170	20250122	165300	12634623621	1948	1948	1948	1948	0
171	20250122	165200	12634623621	1948	1948	1948	1948	0
172	20250122	165100	12634623621	1948	1948	1948	1948	0
173	20250122	165000	12634623621	1948	1948	1948	1948	0
174	20250122	164900	12634623621	1948	1948	1948	1948	0
175	20250122	164800	12634623621	1948	1948	1948	1948	0
176	20250122	164700	12634623621	1948	1948	1948	1948	0
177	20250122	164600	12634623621	1948	1948	1948	1948	0
178	20250122	164500	12634623621	1948	1948	1948	1948	0
179	20250122	164400	12634623621	1948	1948	1948	1948	0
180	20250122	164300	12634623621	1948	1948	1948	1948	0
181	20250122	164200	12634623621	1948	1948	1948	1948	0
182	20250122	164100	12634623621	1948	1948	1948	1948	27395
183	20250122	164000	12634623621	1948	1948	1948	1948	0
184	20250122	163900	12634623621	1948	1948	1948	1948	0
185	20250122	163800	12634623621	1948	1948	1948	1948	0
186	20250122	163700	12634623621	1948	1948	1948	1948	0
187	20250122	163600	12634623621	1948	1948	1948	1948	0
188	20250122	163500	12634623621	1948	1948	1948	1948	0
189	20250122	163400	12634623621	1948	1948	1948	1948	0
190	20250122	163300	12634623621	1948	1948	1948	1948	0
191	20250122	163200	12634623621	1948	1948	1948	1948	0
192	20250122	163100	12634623621	1948	1948	1948	1948	0
193	20250122	163000	12634623621	1948	1948	1948	1948	0
194	20250122	162900	12634623621	1948	1948	1948	1948	0
195	20250122	162800	12634623621	1948	1948	1948	1948	0
196	20250122	162700	12634623621	1948	1948	1948	1948	0
197	20250122	162600	12634623621	1948	1948	1948	1948	0
198	20250122	162500	12634623621	1948	1948	1948	1948	0
199	20250122	162400	12634623621	1948	1948	1948	1948	0
200	20250122	162300	12634623621	1948	1948	1948	1948	0
201	20250122	162200	12634623621	1948	1948	1948	1948	0
202	20250122	162100	12634623621	1948	1948	1948	1948	0
203	20250122	162000	12634623621	1948	1948	1948	1948	0
204	20250122	161900	12634623621	1948	1948	1948	1948	0
205	20250122	161800	12634623621	1948	1948	1948	1948	0
206	20250122	161700	12634623621	1948	1948	1948	1948	0
207	20250122	161600	12634623621	1948	1948	1948	1948	0
208	20250122	161500	12634623621	1948	1948	1948	1948	0
209	20250122	161400	12634623621	1948	1948	1948	1948	0
210	20250122	161300	12634623621	1948	1948	1948	1948	0
211	20250122	161200	12634623621	1948	1948	1948	1948	0
212	20250122	161100	12634623621	1948	1948	1948	1948	27395
213	20250122	161000	12634623621	1948	1948	1948	1948	0
214	20250122	160900	12634623621	1948	1948	1948	1948	0
215	20250122	160800	12634623621	1948	1948	1948	1948	0
216	20250122	160700	12634623621	1948	1948	1948	1948	0
217	20250122	160600	12634623621	1948	1948	1948	1948	0
218	20250122	160500	12634623621	1948	1948	1948	1948	0
219	20250122	160400	12634623621	1948	1948	1948	1948	0
220	20250122	160300	12634623621	1948	1948	1948	1948	0
221	20250122	160200	12634623621	1948	1948	1948	1948	0
222	20250122	160100	12634623621	1948	1948	1948	1948	0
223	20250122	160000	12634623621	1948	1948	1948	1948	0
224	20250122	155900	12634623621	1948	1948	1948	1948	0
225	20250122	155800	12634623621	1948	1948	1948	1948	0
226	20250122	155700	12634623621	1948	1948	1948	1948	0
227	20250122	155600	12634623621	1948	1948	1948	1948	0
228	20250122	155500	12634623621	1948	1948	1948	1948	0
229	20250122	155400	12634623621	1948	1948	1948	1948	0
230	20250122	155300	12634623621	1948	1948	1948	1948	0
231	20250122	155200	12634623621	1948	1948	1948	1948	0
232	20250122	155100	12634623621	1948	1948	1948	1948	0
233	20250122	155000	12634623621	1948	1948	1948	1948	0
234	20250122	154900	12634623621	1948	1948	1948	1948	0
235	20250122	154800	12634623621	1948	1948	1948	1948	0
236	20250122	154700	12634623621	1948	1948	1948	1948	0
237	20250122	154600	12634623621	1948	1948	1948	1948	0
238	20250122	154500	12634623621	1948	1948	1948	1948	0
239	20250122	154400	12634623621	1948	1948	1948	1948	0
240	20250122	154300	12634623621	1948	1948	1948	1948	0
241	20250122	154200	12634623621	1948	1948	1948	1948	0
242	20250122	154100	12634623621	1948	1948	1948	1948	27395
243	20250122	154000	12634623621	1948	1948	1948	1948	0
244	20250122	153900	12634623621	1948	1948	1948	1948	0
245	20250122	153800	12634623621	1948	1948	1948	1948	0
246	20250122	153700	12634623621	1948	1948	1948	1948	0
247	20250122	153600	12634623621	1948	1948	1948	1948	0
248	20250122	153500	12634623621	1948	1948	1948	1948	0
249	20250122	153400	12634623621	1948	1948	1948	1948	0
250	20250122	153300	12634623621	1948	1948	1948	1948	0
251	20250122	153200	12634623621	1948	1948	1948	1948	0
252	20250122	153100	12634623621	1948	1948	1948	1948	0
253	20250122	153000	12634623621	1948	1948	1948	1948	27395
254	20250122	152900	12581258161	1960	1960	1960	1960	0
255	20250122	152800	12581258161	1960	1960	1960	1960	0
256	20250122	152700	12581258161	1960	1960	1960	1960	0
257	20250122	152600	12581258161	1960	1960	1960	1960	0
258	20250122	152500	12581258161	1960	1960	1960	1960	0
259	20250122	152400	12581258161	1960	1960	1960	1960	0
260	20250122	152300	12581258161	1960	1960	1960	1960	0
261	20250122	152200	12581258161	1960	1960	1960	1960	0
262	20250122	152100	12581258161	1960	1960	1960	1960	0
263	20250122	152000	12581258161	1960	1960	1960	1960	0
264	20250122	151900	12581258161	1960	1951	1960	1947	10014
265	20250122	151800	12561718354	1960	1960	1961	1959	3058
266	20250122	151700	12555725793	1960	1964	1964	1943	29477
267	20250122	151600	12498156738	1965	1965	1965	1960	3343
268	20250122	151500	12491601499	1962	1962	1962	1962	600
269	20250122	151400	12490424299	1961	1967	1968	1961	5797
270	20250122	151300	12479024354	1967	1960	1967	1960	413
271	20250122	151200	12478213810	1960	1968	1968	1960	3266
272	20250122	151100	12471799764	1968	1964	1968	1964	1509
273	20250122	151000	12468833767	1964	1964	1964	1961	2621
274	20250122	150900	12463688799	1961	1963	1963	1961	1911
275	20250122	150800	12459939590	1963	1969	1969	1963	8747
276	20250122	150700	12442747344	1969	1969	1969	1969	1175
277	20250122	150600	12440433769	1969	1969	1969	1969	866
278	20250122	150500	12438728615	1969	1970	1970	1966	1602
279	20250122	150400	12435577275	1970	1972	1972	1965	512
280	20250122	150300	12434570861	1973	1973	1974	1965	437
281	20250122	150200	12433709810	1973	1970	1974	1963	5324
282	20250122	150100	12423213181	1970	1970	1970	1962	857
283	20250122	150000	12421528539	1970	1968	1971	1967	765
284	20250122	145900	12420022709	1960	1969	1969	1960	1107
285	20250122	145800	12417852660	1969	1961	1969	1960	111
286	20250122	145700	12417634319	1971	1965	1971	1960	5351
287	20250122	145600	12407137781	1964	1972	1972	1964	32
288	20250122	145500	12407074693	1973	1971	1973	1971	2443
289	20250122	145400	12402255955	1971	1965	1971	1962	1200
290	20250122	145300	12399897712	1972	1972	1972	1972	11
291	20250122	145200	12399876020	1974	1971	1975	1968	2717
292	20250122	145100	12394522255	1971	1971	1971	1961	208
293	20250122	145000	12394112297	1973	1972	1974	1972	570
294	20250122	144900	12392987787	1972	1967	1974	1961	1812
295	20250122	144800	12389419862	1967	1961	1967	1961	10041
296	20250122	144700	12369727952	1959	1960	1961	1959	8318
297	20250122	144600	12353416956	1959	1955	1960	1955	1151
298	20250122	144500	12351161333	1959	1959	1959	1955	517
299	20250122	144400	12350148630	1955	1959	1959	1955	100
300	20250122	144300	12349953118	1961	1953	1961	1952	6111
301	20250122	144200	12338012502	1962	1955	1962	1953	682
302	20250122	144100	12336679493	1954	1954	1962	1953	7663
303	20250122	144000	12321706419	1955	1955	1963	1954	6015
304	20250122	143900	12309950206	1956	1957	1963	1955	9332
305	20250122	143800	12291698393	1957	1965	1966	1957	518
306	20250122	143700	12290680528	1957	1967	1967	1957	153
307	20250122	143600	12290381077	1967	1956	1967	1955	1681
308	20250122	143500	12287093456	1956	1966	1967	1956	1034
309	20250122	143400	12285069256	1967	1964	1967	1964	663
310	20250122	143300	12283767108	1967	1964	1967	1964	516
311	20250122	143200	12282753681	1955	1960	1960	1955	9463
312	20250122	143100	12264250141	1968	1955	1969	1954	7743
313	20250122	143000	12249057169	1958	1954	1960	1954	162
314	20250122	142900	12248740039	1961	1959	1961	1959	256
315	20250122	142800	12248238533	1961	1955	1961	1953	1971
316	20250122	142700	12244387996	1961	1962	1962	1955	1860
317	20250122	142600	12240750241	1957	1962	1962	1957	101
318	20250122	142500	12240552084	1962	1956	1962	1956	3541
319	20250122	142400	12233610646	1956	1957	1962	1956	6662
320	20250122	142300	12220579712	1956	1956	1956	1956	2156
321	20250122	142200	12216362576	1964	1965	1965	1955	1843
322	20250122	142100	12212757968	1956	1961	1961	1956	10
323	20250122	142000	12212738383	1966	1960	1967	1960	1578
324	20250122	141900	12209644587	1952	1962	1962	1952	14522
325	20250122	141800	12181212620	1962	1969	1969	1962	8250
326	20250122	141700	12164995982	1969	1969	1970	1969	1959
327	20250122	141600	12161138561	1969	1970	1970	1969	650
328	20250122	141500	12159858681	1971	1977	1977	1971	851
329	20250122	141400	12158181250	1971	1972	1977	1971	2005
330	20250122	141300	12154229018	1972	1972	1973	1972	644
331	20250122	141200	12152958972	1972	1972	1972	1972	0
332	20250122	141100	12152958972	1972	1978	1980	1972	5145
333	20250122	141000	12142794268	1980	1976	1980	1975	1088
334	20250122	140900	12140643534	1976	1977	1977	1976	443
335	20250122	140800	12139767728	1978	1977	1978	1970	69
336	20250122	140700	12139631255	1977	1977	1977	1977	100
337	20250122	140600	12139433555	1977	1970	1977	1969	921
338	20250122	140500	12137619839	1970	1977	1977	1970	178
339	20250122	140400	12137269157	1978	1978	1978	1978	10
340	20250122	140300	12137249377	1978	1978	1978	1978	0
341	20250122	140200	12137249377	1978	1969	1978	1969	1671
342	20250122	140100	12133958056	1975	1975	1975	1975	100
343	20250122	140000	12133760556	1975	1969	1975	1969	167
344	20250122	135900	12133431673	1975	1975	1975	1975	0
345	20250122	135800	12133431673	1975	1975	1975	1975	60
346	20250122	135700	12133313173	1975	1975	1975	1975	2
347	20250122	135600	12133309223	1969	1969	1969	1969	518
348	20250122	135500	12132289281	1974	1968	1974	1967	983
349	20250122	135400	12130352644	1968	1974	1974	1967	326
350	20250122	135300	12129711023	1974	1975	1975	1965	6129
351	20250122	135200	12117638082	1981	1986	1986	1972	831
352	20250122	135100	12115997449	1986	1975	1986	1975	13
353	20250122	135000	12115971722	1975	1974	1975	1974	184
354	20250122	134900	12115608328	1973	1984	1989	1973	1745
355	20250122	134800	12112145128	1980	1989	1989	1975	397
356	20250122	134700	12111360238	1989	1970	1991	1970	3990
357	20250122	134600	12103462861	1965	1965	1966	1965	567
358	20250122	134500	12102348656	1964	1971	1971	1964	9149
359	20250122	134400	12084362340	1971	1971	1972	1968	12948
360	20250122	134300	12058876711	1971	1971	1972	1971	181
361	20250122	134200	12058519910	1971	1982	1982	1971	28648
362	20250122	134100	12002042516	1990	1990	1990	1990	1
363	20250122	134000	12002040526	1991	1990	1992	1990	624
364	20250122	133900	12000798207	1990	1990	1990	1988	253
365	20250122	133800	12000294979	1992	1995	1995	1992	13
366	20250122	133700	12000269047	1995	1980	1995	1980	3124
367	20250122	133600	11994058555	1980	1973	1980	1971	1967
368	20250122	133500	11990175699	1973	1977	1977	1973	7393
369	20250122	133400	11975570602	1977	1978	1983	1977	11671
370	20250122	133300	11952495382	1977	1978	1978	1977	1007
371	20250122	133200	11950503872	1979	1982	1986	1979	5104
372	20250122	133100	11940395611	1983	1984	1989	1982	270
373	20250122	133000	11939860064	1985	2010	2010	1985	5612
374	20250122	132900	11928674768	1983	1988	2010	1983	24055
375	20250122	132800	11880542375	1978	1978	1978	1977	1833
376	20250122	132700	11876916727	1989	1990	1990	1978	1005
377	20250122	132600	11874922441	1990	1980	1990	1974	4463
378	20250122	132500	11866055365	1974	1980	1980	1973	1989
379	20250122	132400	11862130424	1975	1977	1987	1975	2675
380	20250122	132300	11856844067	1978	1981	1989	1978	5111
381	20250122	132200	11846721512	1989	1980	1989	1980	631
382	20250122	132100	11845467803	1980	1990	1990	1980	4087
383	20250122	132000	11837343383	1980	1980	1980	1980	5
384	20250122	131900	11837333483	1991	1988	1991	1978	1313
385	20250122	131800	11834721449	1989	1979	1989	1973	1673
386	20250122	131700	11831409075	1991	1984	1991	1979	381
387	20250122	131600	11830653182	1993	1991	1993	1991	761
388	20250122	131500	11829137036	1992	1992	1993	1991	1257
389	20250122	131400	11826633529	1992	1988	1993	1984	2101
390	20250122	131300	11822453522	1988	1984	1988	1984	2983
391	20250122	131200	11816527851	1984	1983	1984	1983	2229
392	20250122	131100	11812105735	1983	1978	1983	1976	2561
393	20250122	131000	11807032899	1978	1974	1978	1974	1654
394	20250122	130900	11803763194	1972	1974	1975	1972	214
395	20250122	130800	11803341171	1975	1975	1975	1975	1
396	20250122	130700	11803339196	1976	1973	1977	1968	2760
397	20250122	130600	11797906853	1977	1974	1977	1974	2735
398	20250122	130500	11792507651	1974	1969	1974	1968	146
399	20250122	130400	11792219922	1969	1968	1969	1968	3473
400	20250122	130300	11785383437	1968	1968	1968	1968	991
401	20250122	130200	11783433149	1968	1969	1973	1968	2139
402	20250122	130100	11779216705	1974	1974	1974	1974	4
403	20250122	130000	11779208809	1974	1969	1974	1968	1836
404	20250122	125900	11775594231	1970	1973	1973	1970	6296
405	20250122	125800	11763185754	1972	1973	1973	1972	2315
406	20250122	125700	11758619947	1973	1975	1975	1973	2006
407	20250122	125600	11754661709	1973	1978	1978	1973	117
408	20250122	125500	11754430783	1978	1978	1978	1973	950
409	20250122	125400	11752551688	1978	1972	1978	1971	217
410	20250122	125300	11752123249	1972	1979	1979	1972	851
411	20250122	125200	11750443276	1980	1979	1980	1979	1101
412	20250122	125100	11748264396	1980	1982	1982	1972	1208
413	20250122	125000	11745879490	1973	1975	1980	1973	100
414	20250122	124900	11745682023	1972	1973	1973	1972	4386
415	20250122	124800	11737032811	1972	1974	1974	1972	2097
416	20250122	124700	11732894882	1974	1980	1980	1973	4348
417	20250122	124600	11724302394	1979	1980	1981	1977	12555
418	20250122	124500	11699473072	1980	1974	1981	1974	431
419	20250122	124400	11698621250	1980	1985	1985	1974	10188
420	20250122	124300	11678456022	1985	1988	1989	1985	2700
421	20250122	124200	11673091975	1989	1991	1991	1989	1444
422	20250122	124100	11670219216	1990	1991	1991	1990	800
423	20250122	124000	11668626805	1991	1991	1991	1991	447
424	20250122	123900	11667736828	1990	1995	1997	1989	579
425	20250122	123800	11666581888	1995	1990	1995	1989	4983
426	20250122	123700	11656661816	1990	1994	1994	1990	5274
427	20250122	123600	11646161003	1994	1996	1996	1994	966
428	20250122	123500	11644233645	1996	2005	2005	1996	3880
429	20250122	123400	11636486499	2005	1999	2005	1998	3246
430	20250122	123300	11629996644	2000	1999	2000	1998	2788
431	20250122	123200	11624422943	2000	2000	2000	2000	2186
432	20250122	123100	11620050943	2000	1998	2000	1998	1197
433	20250122	123000	11617658810	1998	2000	2005	1998	3116
434	20250122	122900	11611430762	2000	2005	2005	2000	7079
435	20250122	122800	11597253397	2005	2005	2005	2005	652
436	20250122	122700	11595946137	2005	2005	2005	2000	949
437	20250122	122600	11594045577	2005	2010	2010	2005	4962
438	20250122	122500	11584091032	2010	2005	2010	2005	2238
439	20250122	122400	11579597077	2000	2005	2005	2000	2264
440	20250122	122300	11575057932	2005	1997	2005	1997	13877
441	20250122	122200	11547312019	1999	1997	2000	1997	4365
442	20250122	122100	11538584012	1997	1999	1999	1996	134
443	20250122	122000	11538316399	1996	1997	2005	1996	757
444	20250122	121900	11536803640	1997	1997	1997	1997	945
445	20250122	121800	11534916475	2005	1998	2005	1996	535
446	20250122	121700	11533848117	1997	1996	2000	1996	1121
447	20250122	121600	11531609243	1998	1996	2000	1996	1537
448	20250122	121500	11528539365	1998	2015	2015	1998	5642
449	20250122	121400	11517252806	2010	1990	2015	1990	6702
450	20250122	121300	11503846478	1995	1995	1996	1990	3121
451	20250122	121200	11497621420	1995	1995	1996	1990	7096
452	20250122	121100	11483464760	1996	1993	1996	1993	180
453	20250122	121000	11483105634	1995	1989	1997	1989	764
454	20250122	120900	11481580710	1988	1990	2000	1988	16904
455	20250122	120800	11447877264	1990	1989	1990	1984	1286
456	20250122	120700	11445319371	1990	1986	1990	1986	1993
457	20250122	120600	11441357393	1986	1977	1986	1977	2861
458	20250122	120500	11435683369	1978	1973	1980	1972	1110
459	20250122	120400	11433494240	1972	1978	1980	1972	135
460	20250122	120300	11433227632	1978	1972	1978	1971	147
461	20250122	120200	11432937739	1971	1971	1971	1971	1
462	20250122	120100	11432935768	1971	1976	1976	1971	1893
463	20250122	120000	11429202278	1976	1978	1978	1976	3765
464	20250122	115900	11421761166	1978	1978	1978	1978	12
465	20250122	115800	11421737430	1978	1978	1978	1978	6
466	20250122	115700	11421725562	1978	1980	1985	1977	2972
467	20250122	115600	11415839604	1980	1981	1981	1980	1235
468	20250122	115500	11413393233	1979	1979	1979	1979	106
469	20250122	115400	11413183459	1980	1981	1981	1979	4724
470	20250122	115300	11403829939	1981	1980	1981	1980	16
471	20250122	115200	11403798257	1980	1983	1985	1980	104
472	20250122	115100	11403592086	1983	1980	1986	1980	753
473	20250122	115000	11402099255	1981	1970	1981	1970	2958
474	20250122	114900	11396242056	1980	1978	1980	1969	5424
475	20250122	114800	11385545034	1978	1984	1986	1978	179
476	20250122	114700	11385189892	1986	1981	1986	1976	4575
477	20250122	114600	11376108959	1981	1974	1983	1968	10355
478	20250122	114500	11355659934	1967	1973	1976	1967	2120
479	20250122	114400	11351479613	1967	1974	1974	1967	8658
480	20250122	114300	11334405246	1974	1974	1974	1973	677
481	20250122	114200	11333069147	1973	1984	1984	1972	4624
482	20250122	114100	11323932675	1984	1989	1989	1984	4723
483	20250122	114000	11314548299	1989	1965	1989	1965	13355
484	20250122	113900	11288116214	1965	1966	1973	1965	5231
485	20250122	113800	11277830842	1976	1964	1977	1963	4922
486	20250122	113700	11268133889	1964	1980	1981	1962	26539
487	20250122	113600	11215831396	1974	1971	1981	1971	1564
488	20250122	113500	11212741473	1971	1972	1983	1970	8102
489	20250122	113400	11196740874	1972	1991	1991	1957	44995
490	20250122	113300	11107846200	1985	1992	1992	1985	13448
491	20250122	113200	11081122642	1987	1998	1998	1987	14254
492	20250122	113100	11052763516	1992	1999	2000	1989	16585
493	20250122	113000	11019718571	2000	1996	2010	1994	11550
494	20250122	112900	10996621859	1996	2020	2030	1996	45016
495	20250122	112800	10906010795	2025	2000	2025	2000	18262
496	20250122	112700	10869177265	2005	2000	2015	2000	20360
497	20250122	112600	10828298530	2010	1999	2020	1996	26178
498	20250122	112500	10775776429	2005	1987	2005	1987	7438
499	20250122	112400	10760942016	1987	1985	1989	1985	384
500	20250122	112300	10760179156	1985	1983	1987	1983	7783
501	20250122	112200	10744733416	1983	1985	1987	1982	11331
502	20250122	112100	10722247944	1987	1996	1999	1985	25471
503	20250122	112000	10671546544	2000	1998	2005	1994	14957
504	20250122	111900	10641677664	1998	1997	2005	1993	7510
505	20250122	111800	10626691186	1997	1999	2010	1997	12524
506	20250122	111700	10601660017	2000	2005	2015	1998	14739
507	20250122	111600	10572168105	2005	2015	2015	2005	11034
508	20250122	111500	10550019265	2020	2010	2020	2005	6721
509	20250122	111400	10536521860	2010	2020	2020	2010	10717
510	20250122	111300	10514962380	2020	2030	2035	2015	15639
511	20250122	111200	10483255180	2010	2015	2025	2005	20790
512	20250122	111100	10441347280	2020	2010	2025	2010	8777
513	20250122	111000	10423644055	2010	2030	2035	2010	46753
514	20250122	110900	10328823900	2030	2045	2050	2030	16772
515	20250122	110800	10294638805	2050	2050	2050	2025	21619
516	20250122	110700	10250493145	2050	2015	2050	2010	44592
517	20250122	110600	10160039410	2020	2025	2030	2015	19441
518	20250122	110500	10120774225	2030	2030	2035	2015	50692
519	20250122	110400	10018407865	2035	2035	2040	2020	15722
520	20250122	110300	9986472630	2040	2020	2040	2015	32690
521	20250122	110200	9920163700	2020	2025	2045	2000	77412
522	20250122	110100	9763632320	2025	2035	2075	2005	206091
523	20250122	110000	9343080795	2030	1995	2035	1995	63653
524	20250122	105900	9214773025	1995	2010	2015	1985	55460
525	20250122	105800	9103773636	2000	1977	2010	1977	32722
526	20250122	105700	9038521119	1977	1983	1983	1975	16645
527	20250122	105600	9005585938	1984	1980	1989	1979	10456
528	20250122	105500	8984846981	1982	1982	1985	1976	14901
529	20250122	105400	8955323528	1982	1990	1992	1968	31721
530	20250122	105300	8892615080	1992	1970	2000	1965	64896
531	20250122	105200	8763463872	1965	1965	1977	1964	26187
532	20250122	105100	8711891433	1964	1967	1967	1954	6837
533	20250122	105000	8698460985	1968	1958	1969	1951	8218
534	20250122	104900	8682343819	1960	1957	1965	1950	3282
535	20250122	104800	8675913672	1956	1950	1962	1948	12441
536	20250122	104700	8651590034	1950	1945	1950	1940	11450
537	20250122	104600	8629338853	1946	1959	1959	1942	14669
538	20250122	104500	8600742503	1960	1950	1962	1946	8864
539	20250122	104400	8583429099	1955	1953	1956	1936	28712
540	20250122	104300	8527541282	1954	1963	1970	1954	24424
541	20250122	104200	8479595856	1963	1949	1975	1940	13264
542	20250122	104100	8453624166	1949	1931	1953	1931	24487
543	20250122	104000	8405962013	1931	1940	1943	1931	34477
544	20250122	103900	8339165107	1941	1938	1943	1936	8878
545	20250122	103800	8321932277	1938	1940	1943	1934	23630
546	20250122	103700	8276165381	1939	1950	1950	1939	44054
547	20250122	103600	8190547982	1950	1941	1950	1934	45331
548	20250122	103500	8102549320	1941	1958	1960	1941	68594
549	20250122	103400	7968900679	1958	2000	2020	1941	228968
550	20250122	103300	7515819756	2000	1929	2005	1929	126008
551	20250122	103200	7270153039	1929	1927	1929	1925	26773
552	20250122	103100	7218551153	1927	1927	1931	1924	74091
553	20250122	103000	7075738284	1928	1921	1928	1919	12467
554	20250122	102900	7051761408	1919	1916	1921	1915	7828
555	20250122	102800	7036758601	1917	1912	1917	1912	8520
556	20250122	102700	7020459814	1910	1910	1910	1905	48785
557	20250122	102600	6927402545	1910	1915	1916	1909	80593
558	20250122	102500	6773331018	1915	1923	1924	1915	140619
559	20250122	102400	6503571261	1923	1925	1928	1923	20736
560	20250122	102300	6463661714	1924	1925	1930	1922	63745
561	20250122	102200	6340999613	1927	1925	1934	1918	99556
562	20250122	102100	6149723375	1921	1930	1939	1920	140310
563	20250122	102000	5878977117	1931	1933	1934	1917	255611
564	20250122	101900	5387049667	1931	2045	2050	1916	583844
565	20250122	101800	4235118819	2035	2090	2135	2020	926309
566	20250122	101700	2314980364	2095	2090	2100	2065	529852
567	20250122	101600	1207064404	2040	2040	2040	2040	0
568	20250122	101500	1207064404	2040	1930	2040	1930	198224
569	20250122	101400	814608431	1930	1925	1931	1925	10223
570	20250122	101300	794903643	1925	1924	1926	1923	4521
571	20250122	101200	786202947	1925	1926	1927	1925	2309
572	20250122	101100	781753687	1926	1926	1927	1926	2742
573	20250122	101000	776470845	1926	1923	1926	1923	4464
574	20250122	100900	767881489	1923	1923	1923	1923	20
575	20250122	100800	767843029	1923	1924	1924	1923	328
576	20250122	100700	767212167	1923	1922	1923	1921	2473
577	20250122	100600	762458060	1920	1922	1922	1920	1100
578	20250122	100500	760346058	1922	1921	1922	1921	1029
579	20250122	100400	758368449	1919	1921	1921	1919	4661
580	20250122	100300	749418643	1920	1921	1921	1920	114
581	20250122	100200	749199753	1920	1919	1920	1919	923
582	20250122	100100	747427791	1920	1922	1922	1920	800
583	20250122	100000	745891202	1922	1928	1928	1922	3006
584	20250122	095900	740105833	1927	1917	1927	1917	7007
585	20250122	095800	726637475	1917	1920	1920	1917	2736
586	20250122	095700	721391561	1919	1919	1920	1919	9200
587	20250122	095600	703736260	1919	1921	1922	1919	3876
588	20250122	095500	696292889	1921	1921	1922	1920	3676
589	20250122	095400	689232700	1921	1919	1922	1919	7706
590	20250122	095300	674432702	1917	1920	1921	1916	4818
591	20250122	095200	665186371	1920	1916	1921	1915	10278
592	20250122	095100	645481387	1915	1921	1922	1915	9799
593	20250122	095000	626687625	1922	1914	1922	1914	6782
594	20250122	094900	613665357	1913	1913	1913	1906	5032
595	20250122	094800	604059600	1911	1913	1918	1911	5965
596	20250122	094700	592652267	1912	1929	1929	1912	31502
597	20250122	094600	532193336	1924	1913	1938	1913	59979
598	20250122	094500	416643537	1913	1920	1920	1897	8401
599	20250122	094400	400593668	1920	1880	1924	1880	40001
600	20250122	094300	324464125	1883	1880	1883	1876	1249
601	20250122	094200	322114294	1876	1887	1887	1875	21488
602	20250122	094100	281713481	1887	1890	1890	1887	52
603	20250122	094000	281615207	1890	1890	1890	1890	72
604	20250122	093900	281479127	1890	1890	1890	1890	165
605	20250122	093800	281167277	1891	1895	1895	1884	2095
606	20250122	093700	277219322	1884	1896	1896	1884	2655
607	20250122	093600	272204066	1896	1896	1896	1896	0
608	20250122	093500	272204066	1896	1896	1896	1896	240
609	20250122	093400	271749026	1896	1883	1896	1883	480
610	20250122	093300	270840470	1895	1883	1895	1883	2205
611	20250122	093200	266680630	1883	1881	1883	1881	1398
612	20250122	093100	264049996	1880	1882	1882	1878	7758
613	20250122	093000	249466115	1884	1884	1886	1884	641
614	20250122	092900	248258462	1882	1883	1884	1882	1193
615	20250122	092800	246012043	1881	1885	1885	1881	1201
616	20250122	092700	243751676	1886	1888	1888	1886	1438
617	20250122	092600	241038001	1888	1895	1895	1888	8599
618	20250122	092500	224765924	1891	1891	1891	1891	20
619	20250122	092400	224728104	1891	1894	1902	1890	3482
620	20250122	092300	218142301	1893	1890	1906	1890	7010
621	20250122	092200	204820957	1890	1893	1895	1890	1206
622	20250122	092100	202536691	1894	1894	1895	1892	4731
623	20250122	092000	193581362	1895	1888	1896	1887	13489
624	20250122	091900	168064586	1890	1890	1891	1888	4740
625	20250122	091800	159103482	1890	1888	1892	1888	2319
626	20250122	091700	154719096	1888	1894	1894	1888	1278
627	20250122	091600	152301581	1894	1875	1895	1875	17338
628	20250122	091500	119573229	1875	1873	1875	1873	2444
629	20250122	091400	114995210	1871	1881	1881	1871	4469
630	20250122	091300	106616865	1881	1882	1882	1881	3133
631	20250122	091200	100721559	1882	1877	1882	1877	397
632	20250122	091100	99974965	1877	1877	1877	1873	1622
633	20250122	091000	96933583	1881	1870	1881	1870	8844
634	20250122	090900	80322343	1871	1868	1871	1868	4916
635	20250122	090800	71130780	1866	1869	1869	1862	2633
636	20250122	090700	66215937	1869	1867	1869	1867	2558
637	20250122	090600	61437511	1866	1861	1866	1861	5868
638	20250122	090500	50507088	1861	1855	1861	1855	1244
639	20250122	090400	48194462	1855	1855	1855	1855	850
640	20250122	090300	46617712	1855	1855	1855	1855	33
641	20250122	090200	46556497	1863	1852	1864	1852	2431
642	20250122	090100	42037642	1851	1855	1864	1851	5307
643	20250122	090000	32172181	1850	1855	1855	1845	17387