KissMeData/027830/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191200	14170030933	1945	1945	1945	1945	35285
3	20250103	191100	14170030933	1945	1945	1945	1945	0
4	20250103	191000	14170030933	1945	1945	1945	1945	0
5	20250103	190900	14170030933	1945	1945	1945	1945	0
6	20250103	190800	14170030933	1945	1945	1945	1945	0
7	20250103	190700	14170030933	1945	1945	1945	1945	0
8	20250103	190600	14170030933	1945	1945	1945	1945	0
9	20250103	190500	14170030933	1945	1945	1945	1945	0
10	20250103	190400	14170030933	1945	1945	1945	1945	0
11	20250103	190300	14170030933	1945	1945	1945	1945	0
12	20250103	190200	14170030933	1945	1945	1945	1945	0
13	20250103	190100	14170030933	1945	1945	1945	1945	0
14	20250103	190000	14170030933	1945	1945	1945	1945	0
15	20250103	185900	14170030933	1945	1945	1945	1945	0
16	20250103	185800	14170030933	1945	1945	1945	1945	0
17	20250103	185700	14170030933	1945	1945	1945	1945	0
18	20250103	185600	14170030933	1945	1945	1945	1945	0
19	20250103	185500	14170030933	1945	1945	1945	1945	0
20	20250103	185400	14170030933	1945	1945	1945	1945	0
21	20250103	185300	14170030933	1945	1945	1945	1945	0
22	20250103	185200	14170030933	1945	1945	1945	1945	0
23	20250103	185100	14170030933	1945	1945	1945	1945	0
24	20250103	185000	14170030933	1945	1945	1945	1945	0
25	20250103	184900	14170030933	1945	1945	1945	1945	0
26	20250103	184800	14170030933	1945	1945	1945	1945	0
27	20250103	184700	14170030933	1945	1945	1945	1945	0
28	20250103	184600	14170030933	1945	1945	1945	1945	0
29	20250103	184500	14170030933	1945	1945	1945	1945	0
30	20250103	184400	14170030933	1945	1945	1945	1945	0
31	20250103	184300	14170030933	1945	1945	1945	1945	0
32	20250103	184200	14170030933	1945	1945	1945	1945	35285
33	20250103	184100	14170030933	1945	1945	1945	1945	0
34	20250103	184000	14170030933	1945	1945	1945	1945	0
35	20250103	183900	14170030933	1945	1945	1945	1945	0
36	20250103	183800	14170030933	1945	1945	1945	1945	0
37	20250103	183700	14170030933	1945	1945	1945	1945	0
38	20250103	183600	14170030933	1945	1945	1945	1945	0
39	20250103	183500	14170030933	1945	1945	1945	1945	0
40	20250103	183400	14170030933	1945	1945	1945	1945	0
41	20250103	183300	14170030933	1945	1945	1945	1945	0
42	20250103	183200	14170030933	1945	1945	1945	1945	0
43	20250103	183100	14170030933	1945	1945	1945	1945	0
44	20250103	183000	14170030933	1945	1945	1945	1945	0
45	20250103	182900	14170030933	1945	1945	1945	1945	0
46	20250103	182800	14170030933	1945	1945	1945	1945	0
47	20250103	182700	14170030933	1945	1945	1945	1945	0
48	20250103	182600	14170030933	1945	1945	1945	1945	0
49	20250103	182500	14170030933	1945	1945	1945	1945	0
50	20250103	182400	14170030933	1945	1945	1945	1945	0
51	20250103	182300	14170030933	1945	1945	1945	1945	0
52	20250103	182200	14170030933	1945	1945	1945	1945	0
53	20250103	182100	14170030933	1945	1945	1945	1945	0
54	20250103	182000	14170030933	1945	1945	1945	1945	0
55	20250103	181900	14170030933	1945	1945	1945	1945	0
56	20250103	181800	14170030933	1945	1945	1945	1945	0
57	20250103	181700	14170030933	1945	1945	1945	1945	0
58	20250103	181600	14170030933	1945	1945	1945	1945	0
59	20250103	181500	14170030933	1945	1945	1945	1945	0
60	20250103	181400	14170030933	1945	1945	1945	1945	0
61	20250103	181300	14170030933	1945	1945	1945	1945	0
62	20250103	181200	14170030933	1945	1945	1945	1945	35285
63	20250103	181100	14170030933	1945	1945	1945	1945	0
64	20250103	181000	14170030933	1945	1945	1945	1945	0
65	20250103	180900	14170030933	1945	1945	1945	1945	0
66	20250103	180800	14170030933	1945	1945	1945	1945	0
67	20250103	180700	14170030933	1945	1945	1945	1945	0
68	20250103	180600	14170030933	1945	1945	1945	1945	0
69	20250103	180500	14170030933	1945	1945	1945	1945	0
70	20250103	180400	14170030933	1945	1945	1945	1945	0
71	20250103	180300	14170030933	1945	1945	1945	1945	0
72	20250103	180200	14170030933	1945	1945	1945	1945	0
73	20250103	180100	14170030933	1945	1945	1945	1945	0
74	20250103	180000	14170030933	1945	1945	1945	1945	0
75	20250103	175900	14170030933	1945	1945	1945	1945	0
76	20250103	175800	14170030933	1945	1945	1945	1945	0
77	20250103	175700	14170030933	1945	1945	1945	1945	0
78	20250103	175600	14170030933	1945	1945	1945	1945	0
79	20250103	175500	14170030933	1945	1945	1945	1945	0
80	20250103	175400	14170030933	1945	1945	1945	1945	0
81	20250103	175300	14170030933	1945	1945	1945	1945	0
82	20250103	175200	14170030933	1945	1945	1945	1945	0
83	20250103	175100	14170030933	1945	1945	1945	1945	0
84	20250103	175000	14170030933	1945	1945	1945	1945	0
85	20250103	174900	14170030933	1945	1945	1945	1945	0
86	20250103	174800	14170030933	1945	1945	1945	1945	0
87	20250103	174700	14170030933	1945	1945	1945	1945	0
88	20250103	174600	14170030933	1945	1945	1945	1945	0
89	20250103	174500	14170030933	1945	1945	1945	1945	0
90	20250103	174400	14170030933	1945	1945	1945	1945	0
91	20250103	174300	14170030933	1945	1945	1945	1945	0
92	20250103	174200	14170030933	1945	1945	1945	1945	35285
93	20250103	174100	14170030933	1945	1945	1945	1945	0
94	20250103	174000	14170030933	1945	1945	1945	1945	0
95	20250103	173900	14170030933	1945	1945	1945	1945	0
96	20250103	173800	14170030933	1945	1945	1945	1945	0
97	20250103	173700	14170030933	1945	1945	1945	1945	0
98	20250103	173600	14170030933	1945	1945	1945	1945	0
99	20250103	173500	14170030933	1945	1945	1945	1945	0
100	20250103	173400	14170030933	1945	1945	1945	1945	0
101	20250103	173300	14170030933	1945	1945	1945	1945	0
102	20250103	173200	14170030933	1945	1945	1945	1945	0
103	20250103	173100	14170030933	1945	1945	1945	1945	0
104	20250103	173000	14170030933	1945	1945	1945	1945	0
105	20250103	172900	14170030933	1945	1945	1945	1945	0
106	20250103	172800	14170030933	1945	1945	1945	1945	0
107	20250103	172700	14170030933	1945	1945	1945	1945	0
108	20250103	172600	14170030933	1945	1945	1945	1945	0
109	20250103	172500	14170030933	1945	1945	1945	1945	0
110	20250103	172400	14170030933	1945	1945	1945	1945	0
111	20250103	172300	14170030933	1945	1945	1945	1945	0
112	20250103	172200	14170030933	1945	1945	1945	1945	0
113	20250103	172100	14170030933	1945	1945	1945	1945	0
114	20250103	172000	14170030933	1945	1945	1945	1945	0
115	20250103	171900	14170030933	1945	1945	1945	1945	0
116	20250103	171800	14170030933	1945	1945	1945	1945	0
117	20250103	171700	14170030933	1945	1945	1945	1945	0
118	20250103	171600	14170030933	1945	1945	1945	1945	0
119	20250103	171500	14170030933	1945	1945	1945	1945	0
120	20250103	171400	14170030933	1945	1945	1945	1945	0
121	20250103	171300	14170030933	1945	1945	1945	1945	0
122	20250103	171200	14170030933	1945	1945	1945	1945	35285
123	20250103	171100	14170030933	1945	1945	1945	1945	0
124	20250103	171000	14170030933	1945	1945	1945	1945	0
125	20250103	170900	14170030933	1945	1945	1945	1945	0
126	20250103	170800	14170030933	1945	1945	1945	1945	0
127	20250103	170700	14170030933	1945	1945	1945	1945	0
128	20250103	170600	14170030933	1945	1945	1945	1945	0
129	20250103	170500	14170030933	1945	1945	1945	1945	0
130	20250103	170400	14170030933	1945	1945	1945	1945	0
131	20250103	170300	14170030933	1945	1945	1945	1945	0
132	20250103	170200	14170030933	1945	1945	1945	1945	0
133	20250103	170100	14170030933	1945	1945	1945	1945	0
134	20250103	170000	14170030933	1945	1945	1945	1945	0
135	20250103	165900	14170030933	1945	1945	1945	1945	0
136	20250103	165800	14170030933	1945	1945	1945	1945	0
137	20250103	165700	14170030933	1945	1945	1945	1945	0
138	20250103	165600	14170030933	1945	1945	1945	1945	0
139	20250103	165500	14170030933	1945	1945	1945	1945	0
140	20250103	165400	14170030933	1945	1945	1945	1945	0
141	20250103	165300	14170030933	1945	1945	1945	1945	0
142	20250103	165200	14170030933	1945	1945	1945	1945	0
143	20250103	165100	14170030933	1945	1945	1945	1945	0
144	20250103	165000	14170030933	1945	1945	1945	1945	0
145	20250103	164900	14170030933	1945	1945	1945	1945	0
146	20250103	164800	14170030933	1945	1945	1945	1945	0
147	20250103	164700	14170030933	1945	1945	1945	1945	0
148	20250103	164600	14170030933	1945	1945	1945	1945	0
149	20250103	164500	14170030933	1945	1945	1945	1945	0
150	20250103	164400	14170030933	1945	1945	1945	1945	0
151	20250103	164300	14170030933	1945	1945	1945	1945	0
152	20250103	164200	14170030933	1945	1945	1945	1945	35285
153	20250103	164100	14170030933	1945	1945	1945	1945	0
154	20250103	164000	14170030933	1945	1945	1945	1945	0
155	20250103	163900	14170030933	1945	1945	1945	1945	0
156	20250103	163800	14170030933	1945	1945	1945	1945	0
157	20250103	163700	14170030933	1945	1945	1945	1945	0
158	20250103	163600	14170030933	1945	1945	1945	1945	0
159	20250103	163500	14170030933	1945	1945	1945	1945	0
160	20250103	163400	14170030933	1945	1945	1945	1945	0
161	20250103	163300	14170030933	1945	1945	1945	1945	0
162	20250103	163200	14170030933	1945	1945	1945	1945	0
163	20250103	163100	14170030933	1945	1945	1945	1945	0
164	20250103	163000	14170030933	1945	1945	1945	1945	0
165	20250103	162900	14170030933	1945	1945	1945	1945	0
166	20250103	162800	14170030933	1945	1945	1945	1945	0
167	20250103	162700	14170030933	1945	1945	1945	1945	0
168	20250103	162600	14170030933	1945	1945	1945	1945	0
169	20250103	162500	14170030933	1945	1945	1945	1945	0
170	20250103	162400	14170030933	1945	1945	1945	1945	0
171	20250103	162300	14170030933	1945	1945	1945	1945	0
172	20250103	162200	14170030933	1945	1945	1945	1945	0
173	20250103	162100	14170030933	1945	1945	1945	1945	0
174	20250103	162000	14170030933	1945	1945	1945	1945	0
175	20250103	161900	14170030933	1945	1945	1945	1945	0
176	20250103	161800	14170030933	1945	1945	1945	1945	0
177	20250103	161700	14170030933	1945	1945	1945	1945	0
178	20250103	161600	14170030933	1945	1945	1945	1945	0
179	20250103	161500	14170030933	1945	1945	1945	1945	0
180	20250103	161400	14170030933	1945	1945	1945	1945	0
181	20250103	161300	14170030933	1945	1945	1945	1945	0
182	20250103	161200	14170030933	1945	1945	1945	1945	35285
183	20250103	161100	14170030933	1945	1945	1945	1945	0
184	20250103	161000	14170030933	1945	1945	1945	1945	0
185	20250103	160900	14170030933	1945	1945	1945	1945	0
186	20250103	160800	14170030933	1945	1945	1945	1945	0
187	20250103	160700	14170030933	1945	1945	1945	1945	0
188	20250103	160600	14170030933	1945	1945	1945	1945	0
189	20250103	160500	14170030933	1945	1945	1945	1945	0
190	20250103	160400	14170030933	1945	1945	1945	1945	0
191	20250103	160300	14170030933	1945	1945	1945	1945	0
192	20250103	160200	14170030933	1945	1945	1945	1945	0
193	20250103	160100	14170030933	1945	1945	1945	1945	0
194	20250103	160000	14170030933	1945	1945	1945	1945	0
195	20250103	155900	14170030933	1945	1945	1945	1945	0
196	20250103	155800	14170030933	1945	1945	1945	1945	0
197	20250103	155700	14170030933	1945	1945	1945	1945	0
198	20250103	155600	14170030933	1945	1945	1945	1945	0
199	20250103	155500	14170030933	1945	1945	1945	1945	0
200	20250103	155400	14170030933	1945	1945	1945	1945	0
201	20250103	155300	14170030933	1945	1945	1945	1945	0
202	20250103	155200	14170030933	1945	1945	1945	1945	0
203	20250103	155100	14170030933	1945	1945	1945	1945	0
204	20250103	155000	14170030933	1945	1945	1945	1945	0
205	20250103	154900	14170030933	1945	1945	1945	1945	0
206	20250103	154800	14170030933	1945	1945	1945	1945	0
207	20250103	154700	14170030933	1945	1945	1945	1945	0
208	20250103	154600	14170030933	1945	1945	1945	1945	0
209	20250103	154500	14170030933	1945	1945	1945	1945	0
210	20250103	154400	14170030933	1945	1945	1945	1945	0
211	20250103	154300	14170030933	1945	1945	1945	1945	0
212	20250103	154200	14170030933	1945	1945	1945	1945	35285
213	20250103	154100	14170030933	1945	1945	1945	1945	0
214	20250103	154000	14170030933	1945	1945	1945	1945	0
215	20250103	153900	14170030933	1945	1945	1945	1945	0
216	20250103	153800	14170030933	1945	1945	1945	1945	0
217	20250103	153700	14170030933	1945	1945	1945	1945	0
218	20250103	153600	14170030933	1945	1945	1945	1945	0
219	20250103	153500	14170030933	1945	1945	1945	1945	0
220	20250103	153400	14170030933	1945	1945	1945	1945	0
221	20250103	153300	14170030933	1945	1945	1945	1945	0
222	20250103	153200	14170030933	1945	1945	1945	1945	0
223	20250103	153100	14170030933	1945	1945	1945	1945	0
224	20250103	153000	14170030933	1945	1945	1945	1945	35285
225	20250103	152900	14101401608	1947	1947	1947	1947	0
226	20250103	152800	14101401608	1947	1947	1947	1947	0
227	20250103	152700	14101401608	1947	1947	1947	1947	0
228	20250103	152600	14101401608	1947	1947	1947	1947	0
229	20250103	152500	14101401608	1947	1947	1947	1947	0
230	20250103	152400	14101401608	1947	1947	1947	1947	0
231	20250103	152300	14101401608	1947	1947	1947	1947	0
232	20250103	152200	14101401608	1947	1947	1947	1947	0
233	20250103	152100	14101401608	1947	1947	1947	1947	0
234	20250103	152000	14101401608	1947	1947	1947	1947	0
235	20250103	151900	14101401608	1947	1946	1947	1946	1475
236	20250103	151800	14098531110	1946	1950	1950	1946	8026
237	20250103	151700	14082903446	1950	1949	1950	1948	8436
238	20250103	151600	14066461643	1949	1952	1952	1949	4827
239	20250103	151500	14057047517	1951	1955	1958	1951	3113
240	20250103	151400	14050967976	1959	1955	1959	1953	2431
241	20250103	151300	14046212694	1955	1954	1955	1954	11
242	20250103	151200	14046191190	1952	1952	1953	1952	2511
243	20250103	151100	14041289249	1952	1953	1953	1950	5042
244	20250103	151000	14031454317	1953	1956	1957	1953	8477
245	20250103	150900	14014885640	1957	1955	1957	1954	7337
246	20250103	150800	14000535613	1955	1952	1955	1951	5868
247	20250103	150700	13989074432	1952	1951	1952	1951	1751
248	20250103	150600	13985657781	1951	1948	1951	1947	4855
249	20250103	150500	13976191042	1947	1949	1950	1947	7305
250	20250103	150400	13961957666	1949	1949	1949	1949	320
251	20250103	150300	13961333986	1949	1950	1950	1949	101
252	20250103	150200	13961137087	1950	1950	1950	1949	1718
253	20250103	150100	13957787797	1950	1950	1951	1950	588
254	20250103	150000	13956641196	1950	1950	1950	1949	484
255	20250103	145900	13955697620	1950	1950	1950	1950	737
256	20250103	145800	13954260470	1950	1950	1950	1950	79
257	20250103	145700	13954106420	1950	1951	1951	1948	439
258	20250103	145600	13953250578	1948	1952	1952	1948	3691
259	20250103	145500	13946058410	1952	1951	1952	1951	3190
260	20250103	145400	13939831804	1949	1951	1951	1949	1397
261	20250103	145300	13937107519	1951	1951	1951	1951	1148
262	20250103	145200	13934867771	1952	1951	1952	1951	2106
263	20250103	145100	13930757459	1951	1950	1951	1950	1371
264	20250103	145000	13928083726	1950	1949	1950	1948	7635
265	20250103	144900	13913207631	1949	1952	1952	1949	316
266	20250103	144800	13912591437	1952	1951	1952	1951	1222
267	20250103	144700	13910207093	1951	1951	1952	1951	328
268	20250103	144600	13909567164	1951	1951	1951	1951	697
269	20250103	144500	13908207317	1952	1949	1952	1948	374
270	20250103	144400	13907477992	1950	1948	1953	1948	661
271	20250103	144300	13906190302	1948	1952	1955	1948	2726
272	20250103	144200	13900876178	1953	1953	1953	1953	1
273	20250103	144100	13900874225	1955	1955	1955	1949	2003
274	20250103	144000	13896967777	1955	1951	1955	1950	1567
275	20250103	143900	13893911660	1951	1951	1956	1951	618
276	20250103	143800	13892705254	1951	1956	1956	1951	432
277	20250103	143700	13891860277	1950	1950	1951	1949	3723
278	20250103	143600	13884597138	1950	1949	1951	1948	1831
279	20250103	143500	13881027694	1949	1948	1949	1947	3084
280	20250103	143400	13875022712	1948	1948	1948	1947	1594
281	20250103	143300	13871917601	1948	1949	1949	1948	829
282	20250103	143200	13870302200	1949	1952	1953	1949	1818
283	20250103	143100	13866753399	1957	1955	1957	1952	3540
284	20250103	143000	13859833527	1956	1957	1959	1956	11394
285	20250103	142900	13837529467	1957	1956	1957	1952	6086
286	20250103	142800	13825623706	1955	1949	1955	1949	5466
287	20250103	142700	13814944969	1954	1953	1954	1948	2286
288	20250103	142600	13810490766	1954	1955	1955	1950	9
289	20250103	142500	13810473189	1954	1948	1955	1948	14996
290	20250103	142400	13781255280	1948	1948	1949	1948	1715
291	20250103	142300	13777913782	1949	1955	1955	1949	7237
292	20250103	142200	13763808612	1949	1948	1949	1947	2299
293	20250103	142100	13759330403	1948	1952	1952	1948	2589
294	20250103	142000	13754284593	1957	1957	1957	1957	1011
295	20250103	141900	13752306066	1958	1956	1958	1956	6348
296	20250103	141800	13739879948	1950	1957	1958	1950	10519
297	20250103	141700	13719296889	1957	1948	1957	1946	7057
298	20250103	141600	13705518117	1950	1947	1955	1947	3540
299	20250103	141500	13698610957	1948	1948	1948	1947	2835
300	20250103	141400	13693089708	1947	1954	1954	1947	280
301	20250103	141300	13692542650	1958	1945	1958	1945	5058
302	20250103	141200	13682665383	1945	1946	1947	1944	8935
303	20250103	141100	13665282367	1947	1947	1947	1947	272
304	20250103	141000	13664752783	1947	1948	1948	1947	1458
305	20250103	140900	13661912867	1948	1950	1951	1948	1001
306	20250103	140800	13659962151	1957	1950	1958	1948	2821
307	20250103	140700	13654462430	1951	1955	1961	1950	7964
308	20250103	140600	13638903483	1955	1961	1962	1955	990
309	20250103	140500	13636962753	1960	1957	1960	1955	5016
310	20250103	140400	13627137569	1957	1956	1957	1956	1060
311	20250103	140300	13625063382	1957	1953	1957	1953	32
312	20250103	140200	13625000766	1953	1957	1957	1953	1003
313	20250103	140100	13623037903	1953	1957	1958	1953	1766
314	20250103	140000	13619583018	1952	1953	1959	1952	2620
315	20250103	135900	13614462964	1953	1959	1959	1953	570
316	20250103	135800	13613349168	1959	1955	1960	1953	924
317	20250103	135700	13611539054	1952	1952	1960	1952	2871
318	20250103	135600	13605921378	1960	1950	1960	1950	2815
319	20250103	135500	13600407592	1958	1945	1958	1945	6094
320	20250103	135400	13588513135	1945	1946	1952	1945	912
321	20250103	135300	13586737104	1952	1952	1952	1952	3
322	20250103	135200	13586731248	1953	1955	1959	1936	3758
323	20250103	135100	13579425316	1955	1948	1955	1945	5568
324	20250103	135000	13568571416	1952	1948	1954	1948	708
325	20250103	134900	13567192176	1954	1960	1960	1948	2614
326	20250103	134800	13562086393	1959	1954	1959	1946	1888
327	20250103	134700	13558399363	1950	1941	1955	1939	8990
328	20250103	134600	13540886182	1945	1940	1945	1939	11096
329	20250103	134500	13519348131	1939	1937	1945	1937	3346
330	20250103	134400	13512846822	1938	1944	1944	1938	2731
331	20250103	134300	13507541291	1945	1939	1945	1937	4680
332	20250103	134200	13498454513	1940	1940	1943	1935	1563
333	20250103	134100	13495419800	1939	1935	1939	1928	3370
334	20250103	134000	13488902340	1926	1935	1935	1924	4480
335	20250103	133900	13480260156	1927	1927	1936	1924	6101
336	20250103	133800	13468502312	1931	1935	1935	1923	17592
337	20250103	133700	13434602481	1934	1954	1954	1923	82931
338	20250103	133600	13273561272	1954	1970	1970	1954	21716
339	20250103	133500	13231026371	1963	1960	1972	1960	3848
340	20250103	133400	13223472023	1963	1966	1968	1959	10133
341	20250103	133300	13203573017	1966	1981	1981	1966	11289
342	20250103	133200	13181323078	1977	1983	1984	1977	18298
343	20250103	133100	13145106802	1984	1983	1984	1982	103
344	20250103	133000	13144902564	1983	1984	1984	1982	3993
345	20250103	132900	13136987941	1984	1983	1984	1982	639
346	20250103	132800	13135720825	1984	1983	1984	1983	1309
347	20250103	132700	13133124872	1985	1985	1985	1983	155
348	20250103	132600	13132817199	1986	1983	1986	1983	2020
349	20250103	132500	13128808625	1983	1984	1984	1983	902
350	20250103	132400	13127019659	1984	1983	1984	1983	705
351	20250103	132300	13125621642	1983	1983	1983	1982	1174
352	20250103	132200	13123293767	1985	1985	1985	1985	10
353	20250103	132100	13123273917	1986	1985	1986	1985	262
354	20250103	132000	13122753846	1985	1985	1987	1985	2032
355	20250103	131900	13118718346	1981	1986	1987	1981	2627
356	20250103	131800	13113510311	1986	1984	1986	1984	737
357	20250103	131700	13112047337	1984	1983	1984	1980	626
358	20250103	131600	13110805961	1983	1983	1983	1979	314
359	20250103	131500	13110183699	1983	1977	1985	1976	2195
360	20250103	131400	13105840537	1985	1979	1985	1975	1958
361	20250103	131300	13101961317	1974	1973	1979	1973	145
362	20250103	131200	13101675063	1973	1973	1974	1973	2396
363	20250103	131100	13096945982	1973	1975	1975	1973	9594
364	20250103	131000	13078016094	1975	1975	1981	1975	37
365	20250103	130900	13077943013	1974	1972	1980	1972	2744
366	20250103	130800	13072521983	1971	1985	1985	1971	22511
367	20250103	130700	13027908770	1987	1989	1989	1985	11081
368	20250103	130600	13005886563	1989	1993	1993	1989	857
369	20250103	130500	13004181851	1993	1991	1993	1990	5523
370	20250103	130400	12993180728	1992	1992	1992	1992	1
371	20250103	130300	12993178736	1989	1990	1990	1988	345
372	20250103	130200	12992492744	1994	1990	1994	1988	1841
373	20250103	130100	12988827880	1988	1993	1993	1987	2938
374	20250103	130000	12982987136	1987	1986	1991	1986	2124
375	20250103	125900	12978761609	1986	1989	1989	1985	4412
376	20250103	125800	12969998120	1988	1991	1991	1988	2349
377	20250103	125700	12965326667	1990	1999	1999	1988	10864
378	20250103	125600	12943646552	1999	2005	2005	1999	7779
379	20250103	125500	12928077792	2005	1998	2005	1998	2326
380	20250103	125400	12923424920	1998	1999	1999	1998	754
381	20250103	125300	12921918319	1999	1998	2000	1997	2856
382	20250103	125200	12916209243	1998	2010	2010	1998	12839
383	20250103	125100	12890495335	2010	2000	2010	2000	1670
384	20250103	125000	12887147065	2000	2010	2010	2000	6411
385	20250103	124900	12874291915	2010	1997	2010	1996	26266
386	20250103	124800	12821752450	1996	1993	1996	1993	7810
387	20250103	124700	12806170959	1993	1991	1993	1989	2229
388	20250103	124600	12801734876	1992	1992	1992	1991	871
389	20250103	124500	12800000709	1995	1991	1995	1991	195
390	20250103	124400	12799611688	1990	1996	1996	1990	1125
391	20250103	124300	12797366543	1990	1996	1996	1990	12311
392	20250103	124200	12772855498	1996	1989	1996	1987	7678
393	20250103	124100	12757594151	1989	1998	1999	1989	15806
394	20250103	124000	12726094225	1999	2000	2005	1996	7500
395	20250103	123900	12711089126	1999	1993	1999	1992	15093
396	20250103	123800	12680957138	1993	1994	1994	1992	974
397	20250103	123700	12679016632	1992	1995	1996	1990	8111
398	20250103	123600	12662851359	1996	1998	1998	1995	3356
399	20250103	123500	12656149385	1998	1999	2000	1996	6732
400	20250103	123400	12642696400	1999	1993	2005	1992	36618
401	20250103	123300	12569526835	1993	1987	1997	1987	27934
402	20250103	123200	12513866714	1988	1987	1988	1984	9621
403	20250103	123100	12494755165	1987	1978	1987	1978	13474
404	20250103	123000	12468054347	1979	1976	1979	1976	346
405	20250103	122900	12467369742	1979	1976	1980	1976	1364
406	20250103	122800	12464670033	1978	1976	1978	1975	1613
407	20250103	122700	12461479656	1978	1975	1978	1974	332
408	20250103	122600	12460823468	1977	1972	1977	1972	2289
409	20250103	122500	12456308115	1978	1980	1980	1969	647
410	20250103	122400	12455033356	1970	1968	1980	1967	4118
411	20250103	122300	12446928624	1968	1969	1969	1968	11028
412	20250103	122200	12425214539	1969	1972	1978	1969	4436
413	20250103	122100	12416473946	1972	1979	1980	1972	7878
414	20250103	122000	12400908286	1980	1982	1982	1980	6184
415	20250103	121900	12388662532	1984	1985	1985	1982	1531
416	20250103	121800	12385625822	1984	1984	1984	1981	3526
417	20250103	121700	12378634240	1984	1984	1984	1984	36
418	20250103	121600	12378562816	1983	1984	1985	1982	2111
419	20250103	121500	12374374656	1984	1982	1986	1982	2055
420	20250103	121400	12370295041	1982	1979	1990	1979	14495
421	20250103	121300	12341519426	1975	1978	1980	1975	5294
422	20250103	121200	12331054168	1979	1981	1981	1979	996
423	20250103	121100	12329081296	1981	1980	1981	1980	704
424	20250103	121000	12327687008	1981	1980	1982	1980	3376
425	20250103	120900	12320996372	1980	1983	1983	1979	453
426	20250103	120800	12320098776	1983	1983	1983	1980	8951
427	20250103	120700	12302354002	1983	1983	1983	1983	313
428	20250103	120600	12301733323	1983	1979	1984	1979	3122
429	20250103	120500	12295540143	1982	1979	1982	1978	2259
430	20250103	120400	12291063358	1980	1980	1980	1977	5305
431	20250103	120300	12280564412	1980	1976	1980	1975	2464
432	20250103	120200	12275691442	1976	1979	1979	1976	6509
433	20250103	120100	12262821807	1978	1980	1983	1978	3260
434	20250103	120000	12256369347	1984	1983	1984	1977	567
435	20250103	115900	12255245075	1983	1976	1984	1976	7350
436	20250103	115800	12240686424	1978	1977	1978	1974	3527
437	20250103	115700	12233713236	1976	1974	1976	1974	583
438	20250103	115600	12232561889	1974	1970	1974	1969	5353
439	20250103	115500	12222002041	1973	1968	1973	1968	1334
440	20250103	115400	12219371536	1973	1973	1973	1968	59
441	20250103	115300	12219255164	1973	1971	1973	1968	1648
442	20250103	115200	12216005567	1971	1971	1971	1968	443
443	20250103	115100	12215133277	1970	1969	1971	1967	3101
444	20250103	115000	12209030637	1969	1971	1971	1969	182
445	20250103	114900	12208672277	1969	1974	1974	1969	1533
446	20250103	114800	12205649710	1969	1972	1974	1969	276
447	20250103	114700	12205106091	1967	1970	1970	1967	2480
448	20250103	114600	12200225311	1974	1971	1974	1970	3344
449	20250103	114500	12193633082	1971	1978	1979	1971	1196
450	20250103	114400	12191272450	1973	1973	1973	1971	3510
451	20250103	114300	12184353119	1974	1978	1979	1971	6538
452	20250103	114200	12171446664	1978	1978	1978	1978	1770
453	20250103	114100	12167945604	1978	1978	1978	1978	1
454	20250103	114000	12167943626	1978	1977	1978	1977	201
455	20250103	113900	12167546144	1977	1978	1978	1971	3661
456	20250103	113800	12160324975	1978	1980	1981	1976	3667
457	20250103	113700	12153066397	1980	1979	1988	1978	16887
458	20250103	113600	12119626265	1978	1976	1988	1972	54431
459	20250103	113500	12011833910	1975	1976	1977	1975	7027
460	20250103	113400	11997949773	1976	1970	1976	1970	2625
461	20250103	113300	11992764566	1977	1965	1977	1965	33286
462	20250103	113200	11927121784	1964	1965	1965	1960	102
463	20250103	113100	11926921372	1965	1962	1966	1957	3165
464	20250103	113000	11920709378	1961	1961	1961	1957	3928
465	20250103	112900	11913017267	1959	1965	1965	1959	10234
466	20250103	112800	11892945511	1964	1966	1966	1964	3901
467	20250103	112700	11885279040	1966	1968	1970	1965	1115
468	20250103	112600	11883085812	1965	1969	1971	1963	11767
469	20250103	112500	11859953109	1969	1971	1974	1969	17516
470	20250103	112400	11825417827	1971	1968	1971	1966	18478
471	20250103	112300	11789027477	1967	1965	1967	1962	3576
472	20250103	112200	11782002863	1962	1964	1964	1962	1764
473	20250103	112100	11778540113	1965	1956	1967	1956	13249
474	20250103	112000	11752561195	1956	1953	1956	1953	3732
475	20250103	111900	11745268696	1953	1952	1954	1950	8082
476	20250103	111800	11729491239	1952	1952	1952	1949	6325
477	20250103	111700	11717153212	1952	1947	1952	1947	5199
478	20250103	111600	11707020270	1947	1946	1948	1946	1002
479	20250103	111500	11705070044	1946	1940	1946	1940	2897
480	20250103	111400	11699447347	1939	1947	1950	1938	12853
481	20250103	111300	11674511832	1948	1945	1948	1941	4792
482	20250103	111200	11665204778	1941	1945	1945	1941	7654
483	20250103	111100	11650339614	1943	1945	1948	1943	5126
484	20250103	111000	11640370714	1945	1946	1947	1945	6314
485	20250103	110900	11628087250	1946	1953	1953	1946	19304
486	20250103	110800	11590451191	1953	1953	1953	1952	2074
487	20250103	110700	11586401434	1952	1952	1953	1951	2515
488	20250103	110600	11581491855	1952	1952	1952	1950	6226
489	20250103	110500	11569346149	1951	1952	1952	1950	920
490	20250103	110400	11567551325	1950	1950	1952	1949	1988
491	20250103	110300	11563674723	1950	1953	1953	1948	7704
492	20250103	110200	11548652413	1949	1947	1953	1947	5083
493	20250103	110100	11538741524	1947	1950	1951	1947	5641
494	20250103	110000	11527750969	1950	1952	1954	1950	9567
495	20250103	105900	11509067774	1952	1952	1953	1950	11098
496	20250103	105800	11487422501	1952	1950	1954	1950	2168
497	20250103	105700	11483193056	1950	1945	1951	1945	7468
498	20250103	105600	11468641254	1945	1946	1947	1941	11206
499	20250103	105500	11446846291	1947	1949	1949	1941	1100
500	20250103	105400	11444706253	1950	1945	1950	1939	4546
501	20250103	105300	11435874160	1950	1935	1950	1935	23003
502	20250103	105200	11391200593	1934	1949	1949	1934	49670
503	20250103	105100	11294784048	1950	1957	1957	1949	22914
504	20250103	105000	11250045451	1956	1956	1957	1956	5508
505	20250103	104900	11239271502	1956	1952	1959	1948	10784
506	20250103	104800	11218216852	1952	1954	1954	1941	42805
507	20250103	104700	11134832372	1953	1953	1955	1951	520
508	20250103	104600	11133817396	1958	1960	1960	1951	20015
509	20250103	104500	11094720855	1958	1955	1961	1954	9750
510	20250103	104400	11075641564	1955	1961	1961	1955	26657
511	20250103	104300	11023458310	1961	1965	1965	1961	6513
512	20250103	104200	11010678833	1965	1958	1965	1958	10650
513	20250103	104100	10989779643	1959	1963	1967	1959	22938
514	20250103	104000	10944784021	1962	1974	1974	1961	13152
515	20250103	103900	10918899324	1972	1963	1975	1962	13869
516	20250103	103800	10891559253	1964	1958	1966	1958	22705
517	20250103	103700	10847048908	1958	1970	1970	1958	46826
518	20250103	103600	10755204074	1969	1971	1974	1968	11877
519	20250103	103500	10731796549	1971	1964	1983	1962	50142
520	20250103	103400	10633038081	1964	1967	1968	1957	149609
521	20250103	103300	10339576360	1966	1979	1985	1966	37051
522	20250103	103200	10266413568	1979	1981	1988	1970	71668
523	20250103	103100	10124721459	1981	1991	1994	1981	76889
524	20250103	103000	9971917972	1991	1998	1998	1991	59385
525	20250103	102900	9853474377	1995	2005	2005	1993	105626
526	20250103	102800	9642669339	2000	2000	2010	1999	34023
527	20250103	102700	9574621026	2010	2015	2020	2000	95510
528	20250103	102600	9382348186	2015	2005	2015	2000	51040
529	20250103	102500	9279817586	2005	2000	2010	1995	45330
530	20250103	102400	9188988094	2000	1996	2015	1993	181327
531	20250103	102300	8825941121	1996	2040	2040	1982	344921
532	20250103	102200	8132754812	2030	2045	2075	2030	360396
533	20250103	102100	7395232467	2045	2040	2100	2030	1071291
534	20250103	102000	5179622542	2040	1977	2055	1973	1252250
535	20250103	101900	2648948093	1977	1968	1978	1967	23692
536	20250103	101800	2602162439	1970	1974	1974	1968	6289
537	20250103	101700	2589754484	1973	1964	1974	1963	23898
538	20250103	101600	2542660711	1964	1974	1974	1963	17526
539	20250103	101500	2508174492	1974	1969	1976	1969	54932
540	20250103	101400	2399771300	1969	1962	1971	1962	13376
541	20250103	101300	2373454409	1962	1964	1966	1960	3218
542	20250103	101200	2367134233	1965	1959	1965	1957	18631
543	20250103	101100	2330641534	1959	1966	1968	1957	17952
544	20250103	101000	2295413968	1966	1965	1968	1958	17292
545	20250103	100900	2261462600	1968	1962	1972	1962	19882
546	20250103	100800	2222352800	1962	1957	1963	1957	3776
547	20250103	100700	2214953541	1964	1962	1968	1956	6835
548	20250103	100600	2201517154	1957	1955	1962	1952	25636
549	20250103	100500	2151405667	1957	1956	1961	1955	9196
550	20250103	100400	2133413986	1956	1955	1958	1954	16745
551	20250103	100300	2100667373	1955	1963	1972	1955	47107
552	20250103	100200	2008154412	1963	1963	1973	1956	59143
553	20250103	100100	1891833008	1961	1945	1964	1941	120768
554	20250103	100000	1655987551	1945	1941	1945	1940	11454
555	20250103	095900	1633723814	1939	1941	1946	1939	6092
556	20250103	095800	1621878050	1937	1939	1940	1936	6631
557	20250103	095700	1609025533	1939	1934	1939	1933	7754
558	20250103	095600	1594034500	1935	1936	1936	1935	8016
559	20250103	095500	1578521439	1935	1943	1945	1935	18097
560	20250103	095400	1543402557	1943	1949	1949	1943	10146
561	20250103	095300	1523657182	1949	1948	1950	1940	49478
562	20250103	095200	1427235546	1948	1934	1948	1934	14385
563	20250103	095100	1399240207	1940	1939	1940	1933	22824
564	20250103	095000	1355013818	1939	1944	1949	1939	32133
565	20250103	094900	1292477221	1946	1939	1947	1933	38051
566	20250103	094800	1218525908	1940	1935	1940	1930	15231
567	20250103	094700	1189023616	1934	1931	1935	1929	4918
568	20250103	094600	1179518710	1934	1929	1934	1929	4623
569	20250103	094500	1170589125	1929	1930	1932	1923	1284
570	20250103	094400	1168112802	1930	1923	1931	1919	12611
571	20250103	094300	1143802701	1929	1929	1929	1929	1303
572	20250103	094200	1141289214	1929	1923	1929	1916	10727
573	20250103	094100	1120635675	1923	1917	1923	1917	2151
574	20250103	094000	1116508229	1918	1918	1918	1917	1831
575	20250103	093900	1112997356	1918	1922	1922	1918	2316
576	20250103	093800	1108548466	1922	1921	1923	1918	5630
577	20250103	093700	1097735188	1923	1923	1923	1922	2082
578	20250103	093600	1093733332	1922	1922	1922	1916	7249
579	20250103	093500	1079810662	1922	1931	1931	1921	5240
580	20250103	093400	1069719810	1931	1925	1931	1921	7660
581	20250103	093300	1054959491	1925	1908	1925	1908	3848
582	20250103	093200	1047587042	1907	1902	1907	1902	1377
583	20250103	093100	1044963703	1903	1902	1903	1901	802
584	20250103	093000	1043437797	1907	1905	1907	1899	13403
585	20250103	092900	1017939285	1906	1905	1906	1901	4580
586	20250103	092800	1009222363	1905	1903	1906	1903	1750
587	20250103	092700	1005887735	1903	1900	1903	1900	648
588	20250103	092600	1004654995	1899	1899	1899	1899	995
589	20250103	092500	1002765490	1899	1902	1902	1893	1618
590	20250103	092400	999691502	1902	1891	1902	1889	1434
591	20250103	092300	996971754	1892	1900	1901	1890	20083
592	20250103	092200	958893595	1900	1900	1901	1896	827
593	20250103	092100	957324620	1900	1899	1900	1895	1318
594	20250103	092000	954822664	1895	1898	1900	1892	4754
595	20250103	091900	945820649	1898	1884	1898	1883	22498
596	20250103	091800	903294413	1883	1883	1884	1880	10704
597	20250103	091700	883159870	1883	1890	1890	1883	12797
598	20250103	091600	858993390	1890	1882	1890	1880	23112
599	20250103	091500	815348206	1887	1880	1888	1880	10055
600	20250103	091400	796417899	1880	1873	1885	1872	2045
601	20250103	091300	792582939	1872	1884	1884	1871	30692
602	20250103	091200	734975760	1890	1891	1891	1882	36009
603	20250103	091100	667025704	1890	1905	1905	1890	32366
604	20250103	091000	605610989	1905	1906	1916	1905	9491
605	20250103	090900	587505862	1916	1905	1916	1905	38906
606	20250103	090800	513095950	1905	1907	1907	1898	1959
607	20250103	090700	509371698	1907	1907	1907	1907	1407
608	20250103	090600	506688549	1908	1905	1909	1892	8372
609	20250103	090500	490789788	1905	1909	1910	1896	11721
610	20250103	090400	468417150	1896	1901	1910	1896	4281
611	20250103	090300	460277960	1900	1907	1910	1888	57524
612	20250103	090200	351065481	1907	1884	1907	1877	27584
613	20250103	090100	299033692	1898	1932	1934	1883	53987
614	20250103	090000	195913922	1932	1941	1945	1921	101354