KissMeData/115160/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	201100	5786241072	1951	1951	1951	1951	13940
3	20240814	201000	5786241072	1951	1951	1951	1951	0
4	20240814	200900	5786241072	1951	1951	1951	1951	0
5	20240814	200800	5786241072	1951	1951	1951	1951	0
6	20240814	200700	5786241072	1951	1951	1951	1951	0
7	20240814	200600	5786241072	1951	1951	1951	1951	0
8	20240814	200500	5786241072	1951	1951	1951	1951	0
9	20240814	200400	5786241072	1951	1951	1951	1951	0
10	20240814	200300	5786241072	1951	1951	1951	1951	0
11	20240814	200200	5786241072	1951	1951	1951	1951	0
12	20240814	200100	5786241072	1951	1951	1951	1951	0
13	20240814	200000	5786241072	1951	1951	1951	1951	0
14	20240814	195900	5786241072	1951	1951	1951	1951	0
15	20240814	195800	5786241072	1951	1951	1951	1951	0
16	20240814	195700	5786241072	1951	1951	1951	1951	0
17	20240814	195600	5786241072	1951	1951	1951	1951	0
18	20240814	195500	5786241072	1951	1951	1951	1951	0
19	20240814	195400	5786241072	1951	1951	1951	1951	0
20	20240814	195300	5786241072	1951	1951	1951	1951	0
21	20240814	195200	5786241072	1951	1951	1951	1951	0
22	20240814	195100	5786241072	1951	1951	1951	1951	0
23	20240814	195000	5786241072	1951	1951	1951	1951	0
24	20240814	194900	5786241072	1951	1951	1951	1951	0
25	20240814	194800	5786241072	1951	1951	1951	1951	0
26	20240814	194700	5786241072	1951	1951	1951	1951	0
27	20240814	194600	5786241072	1951	1951	1951	1951	0
28	20240814	194500	5786241072	1951	1951	1951	1951	0
29	20240814	194400	5786241072	1951	1951	1951	1951	0
30	20240814	194300	5786241072	1951	1951	1951	1951	0
31	20240814	194200	5786241072	1951	1951	1951	1951	0
32	20240814	194100	5786241072	1951	1951	1951	1951	13940
33	20240814	194000	5786241072	1951	1951	1951	1951	0
34	20240814	193900	5786241072	1951	1951	1951	1951	0
35	20240814	193800	5786241072	1951	1951	1951	1951	0
36	20240814	193700	5786241072	1951	1951	1951	1951	0
37	20240814	193600	5786241072	1951	1951	1951	1951	0
38	20240814	193500	5786241072	1951	1951	1951	1951	0
39	20240814	193400	5786241072	1951	1951	1951	1951	0
40	20240814	193300	5786241072	1951	1951	1951	1951	0
41	20240814	193200	5786241072	1951	1951	1951	1951	0
42	20240814	193100	5786241072	1951	1951	1951	1951	0
43	20240814	193000	5786241072	1951	1951	1951	1951	0
44	20240814	192900	5786241072	1951	1951	1951	1951	0
45	20240814	192800	5786241072	1951	1951	1951	1951	0
46	20240814	192700	5786241072	1951	1951	1951	1951	0
47	20240814	192600	5786241072	1951	1951	1951	1951	0
48	20240814	192500	5786241072	1951	1951	1951	1951	0
49	20240814	192400	5786241072	1951	1951	1951	1951	0
50	20240814	192300	5786241072	1951	1951	1951	1951	0
51	20240814	192200	5786241072	1951	1951	1951	1951	0
52	20240814	192100	5786241072	1951	1951	1951	1951	0
53	20240814	192000	5786241072	1951	1951	1951	1951	0
54	20240814	191900	5786241072	1951	1951	1951	1951	0
55	20240814	191800	5786241072	1951	1951	1951	1951	0
56	20240814	191700	5786241072	1951	1951	1951	1951	0
57	20240814	191600	5786241072	1951	1951	1951	1951	0
58	20240814	191500	5786241072	1951	1951	1951	1951	0
59	20240814	191400	5786241072	1951	1951	1951	1951	0
60	20240814	191300	5786241072	1951	1951	1951	1951	0
61	20240814	191200	5786241072	1951	1951	1951	1951	0
62	20240814	191100	5786241072	1951	1951	1951	1951	13940
63	20240814	191000	5786241072	1951	1951	1951	1951	0
64	20240814	190900	5786241072	1951	1951	1951	1951	0
65	20240814	190800	5786241072	1951	1951	1951	1951	0
66	20240814	190700	5786241072	1951	1951	1951	1951	0
67	20240814	190600	5786241072	1951	1951	1951	1951	0
68	20240814	190500	5786241072	1951	1951	1951	1951	0
69	20240814	190400	5786241072	1951	1951	1951	1951	0
70	20240814	190300	5786241072	1951	1951	1951	1951	0
71	20240814	190200	5786241072	1951	1951	1951	1951	0
72	20240814	190100	5786241072	1951	1951	1951	1951	0
73	20240814	190000	5786241072	1951	1951	1951	1951	0
74	20240814	185900	5786241072	1951	1951	1951	1951	0
75	20240814	185800	5786241072	1951	1951	1951	1951	0
76	20240814	185700	5786241072	1951	1951	1951	1951	0
77	20240814	185600	5786241072	1951	1951	1951	1951	0
78	20240814	185500	5786241072	1951	1951	1951	1951	0
79	20240814	185400	5786241072	1951	1951	1951	1951	0
80	20240814	185300	5786241072	1951	1951	1951	1951	0
81	20240814	185200	5786241072	1951	1951	1951	1951	0
82	20240814	185100	5786241072	1951	1951	1951	1951	0
83	20240814	185000	5786241072	1951	1951	1951	1951	0
84	20240814	184900	5786241072	1951	1951	1951	1951	0
85	20240814	184800	5786241072	1951	1951	1951	1951	0
86	20240814	184700	5786241072	1951	1951	1951	1951	0
87	20240814	184600	5786241072	1951	1951	1951	1951	0
88	20240814	184500	5786241072	1951	1951	1951	1951	0
89	20240814	184400	5786241072	1951	1951	1951	1951	0
90	20240814	184300	5786241072	1951	1951	1951	1951	0
91	20240814	184200	5786241072	1951	1951	1951	1951	0
92	20240814	184100	5786241072	1951	1951	1951	1951	13940
93	20240814	184000	5786241072	1951	1951	1951	1951	0
94	20240814	183900	5786241072	1951	1951	1951	1951	0
95	20240814	183800	5786241072	1951	1951	1951	1951	0
96	20240814	183700	5786241072	1951	1951	1951	1951	0
97	20240814	183600	5786241072	1951	1951	1951	1951	0
98	20240814	183500	5786241072	1951	1951	1951	1951	0
99	20240814	183400	5786241072	1951	1951	1951	1951	0
100	20240814	183300	5786241072	1951	1951	1951	1951	0
101	20240814	183200	5786241072	1951	1951	1951	1951	0
102	20240814	183100	5786241072	1951	1951	1951	1951	0
103	20240814	183000	5786241072	1951	1951	1951	1951	0
104	20240814	182900	5786241072	1951	1951	1951	1951	0
105	20240814	182800	5786241072	1951	1951	1951	1951	0
106	20240814	182700	5786241072	1951	1951	1951	1951	0
107	20240814	182600	5786241072	1951	1951	1951	1951	0
108	20240814	182500	5786241072	1951	1951	1951	1951	0
109	20240814	182400	5786241072	1951	1951	1951	1951	0
110	20240814	182300	5786241072	1951	1951	1951	1951	0
111	20240814	182200	5786241072	1951	1951	1951	1951	0
112	20240814	182100	5786241072	1951	1951	1951	1951	0
113	20240814	182000	5786241072	1951	1951	1951	1951	0
114	20240814	181900	5786241072	1951	1951	1951	1951	0
115	20240814	181800	5786241072	1951	1951	1951	1951	0
116	20240814	181700	5786241072	1951	1951	1951	1951	0
117	20240814	181600	5786241072	1951	1951	1951	1951	0
118	20240814	181500	5786241072	1951	1951	1951	1951	0
119	20240814	181400	5786241072	1951	1951	1951	1951	0
120	20240814	181300	5786241072	1951	1951	1951	1951	0
121	20240814	181200	5786241072	1951	1951	1951	1951	0
122	20240814	181100	5786241072	1951	1951	1951	1951	13940
123	20240814	181000	5786241072	1951	1951	1951	1951	0
124	20240814	180900	5786241072	1951	1951	1951	1951	0
125	20240814	180800	5786241072	1951	1951	1951	1951	0
126	20240814	180700	5786241072	1951	1951	1951	1951	0
127	20240814	180600	5786241072	1951	1951	1951	1951	0
128	20240814	180500	5786241072	1951	1951	1951	1951	0
129	20240814	180400	5786241072	1951	1951	1951	1951	0
130	20240814	180300	5786241072	1951	1951	1951	1951	0
131	20240814	180200	5786241072	1951	1951	1951	1951	0
132	20240814	180100	5786241072	1951	1951	1951	1951	0
133	20240814	180000	5786241072	1951	1951	1951	1951	0
134	20240814	175900	5786241072	1951	1951	1951	1951	0
135	20240814	175800	5786241072	1951	1951	1951	1951	0
136	20240814	175700	5786241072	1951	1951	1951	1951	0
137	20240814	175600	5786241072	1951	1951	1951	1951	0
138	20240814	175500	5786241072	1951	1951	1951	1951	0
139	20240814	175400	5786241072	1951	1951	1951	1951	0
140	20240814	175300	5786241072	1951	1951	1951	1951	0
141	20240814	175200	5786241072	1951	1951	1951	1951	0
142	20240814	175100	5786241072	1951	1951	1951	1951	0
143	20240814	175000	5786241072	1951	1951	1951	1951	0
144	20240814	174900	5786241072	1951	1951	1951	1951	0
145	20240814	174800	5786241072	1951	1951	1951	1951	0
146	20240814	174700	5786241072	1951	1951	1951	1951	0
147	20240814	174600	5786241072	1951	1951	1951	1951	0
148	20240814	174500	5786241072	1951	1951	1951	1951	0
149	20240814	174400	5786241072	1951	1951	1951	1951	0
150	20240814	174300	5786241072	1951	1951	1951	1951	0
151	20240814	174200	5786241072	1951	1951	1951	1951	0
152	20240814	174100	5786241072	1951	1951	1951	1951	13940
153	20240814	174000	5786241072	1951	1951	1951	1951	0
154	20240814	173900	5786241072	1951	1951	1951	1951	0
155	20240814	173800	5786241072	1951	1951	1951	1951	0
156	20240814	173700	5786241072	1951	1951	1951	1951	0
157	20240814	173600	5786241072	1951	1951	1951	1951	0
158	20240814	173500	5786241072	1951	1951	1951	1951	0
159	20240814	173400	5786241072	1951	1951	1951	1951	0
160	20240814	173300	5786241072	1951	1951	1951	1951	0
161	20240814	173200	5786241072	1951	1951	1951	1951	0
162	20240814	173100	5786241072	1951	1951	1951	1951	0
163	20240814	173000	5786241072	1951	1951	1951	1951	0
164	20240814	172900	5786241072	1951	1951	1951	1951	0
165	20240814	172800	5786241072	1951	1951	1951	1951	0
166	20240814	172700	5786241072	1951	1951	1951	1951	0
167	20240814	172600	5786241072	1951	1951	1951	1951	0
168	20240814	172500	5786241072	1951	1951	1951	1951	0
169	20240814	172400	5786241072	1951	1951	1951	1951	0
170	20240814	172300	5786241072	1951	1951	1951	1951	0
171	20240814	172200	5786241072	1951	1951	1951	1951	0
172	20240814	172100	5786241072	1951	1951	1951	1951	0
173	20240814	172000	5786241072	1951	1951	1951	1951	0
174	20240814	171900	5786241072	1951	1951	1951	1951	0
175	20240814	171800	5786241072	1951	1951	1951	1951	0
176	20240814	171700	5786241072	1951	1951	1951	1951	0
177	20240814	171600	5786241072	1951	1951	1951	1951	0
178	20240814	171500	5786241072	1951	1951	1951	1951	0
179	20240814	171400	5786241072	1951	1951	1951	1951	0
180	20240814	171300	5786241072	1951	1951	1951	1951	0
181	20240814	171200	5786241072	1951	1951	1951	1951	0
182	20240814	171100	5786241072	1951	1951	1951	1951	13940
183	20240814	171000	5786241072	1951	1951	1951	1951	0
184	20240814	170900	5786241072	1951	1951	1951	1951	0
185	20240814	170800	5786241072	1951	1951	1951	1951	0
186	20240814	170700	5786241072	1951	1951	1951	1951	0
187	20240814	170600	5786241072	1951	1951	1951	1951	0
188	20240814	170500	5786241072	1951	1951	1951	1951	0
189	20240814	170400	5786241072	1951	1951	1951	1951	0
190	20240814	170300	5786241072	1951	1951	1951	1951	0
191	20240814	170200	5786241072	1951	1951	1951	1951	0
192	20240814	170100	5786241072	1951	1951	1951	1951	0
193	20240814	170000	5786241072	1951	1951	1951	1951	0
194	20240814	165900	5786241072	1951	1951	1951	1951	0
195	20240814	165800	5786241072	1951	1951	1951	1951	0
196	20240814	165700	5786241072	1951	1951	1951	1951	0
197	20240814	165600	5786241072	1951	1951	1951	1951	0
198	20240814	165500	5786241072	1951	1951	1951	1951	0
199	20240814	165400	5786241072	1951	1951	1951	1951	0
200	20240814	165300	5786241072	1951	1951	1951	1951	0
201	20240814	165200	5786241072	1951	1951	1951	1951	0
202	20240814	165100	5786241072	1951	1951	1951	1951	0
203	20240814	165000	5786241072	1951	1951	1951	1951	0
204	20240814	164900	5786241072	1951	1951	1951	1951	0
205	20240814	164800	5786241072	1951	1951	1951	1951	0
206	20240814	164700	5786241072	1951	1951	1951	1951	0
207	20240814	164600	5786241072	1951	1951	1951	1951	0
208	20240814	164500	5786241072	1951	1951	1951	1951	0
209	20240814	164400	5786241072	1951	1951	1951	1951	0
210	20240814	164300	5786241072	1951	1951	1951	1951	0
211	20240814	164200	5786241072	1951	1951	1951	1951	0
212	20240814	164100	5786241072	1951	1951	1951	1951	13940
213	20240814	164000	5786241072	1951	1951	1951	1951	0
214	20240814	163900	5786241072	1951	1951	1951	1951	0
215	20240814	163800	5786241072	1951	1951	1951	1951	0
216	20240814	163700	5786241072	1951	1951	1951	1951	0
217	20240814	163600	5786241072	1951	1951	1951	1951	0
218	20240814	163500	5786241072	1951	1951	1951	1951	0
219	20240814	163400	5786241072	1951	1951	1951	1951	0
220	20240814	163300	5786241072	1951	1951	1951	1951	0
221	20240814	163200	5786241072	1951	1951	1951	1951	0
222	20240814	163100	5786241072	1951	1951	1951	1951	0
223	20240814	163000	5786241072	1951	1951	1951	1951	0
224	20240814	162900	5786241072	1951	1951	1951	1951	0
225	20240814	162800	5786241072	1951	1951	1951	1951	0
226	20240814	162700	5786241072	1951	1951	1951	1951	0
227	20240814	162600	5786241072	1951	1951	1951	1951	0
228	20240814	162500	5786241072	1951	1951	1951	1951	0
229	20240814	162400	5786241072	1951	1951	1951	1951	0
230	20240814	162300	5786241072	1951	1951	1951	1951	0
231	20240814	162200	5786241072	1951	1951	1951	1951	0
232	20240814	162100	5786241072	1951	1951	1951	1951	0
233	20240814	162000	5786241072	1951	1951	1951	1951	0
234	20240814	161900	5786241072	1951	1951	1951	1951	0
235	20240814	161800	5786241072	1951	1951	1951	1951	0
236	20240814	161700	5786241072	1951	1951	1951	1951	0
237	20240814	161600	5786241072	1951	1951	1951	1951	0
238	20240814	161500	5786241072	1951	1951	1951	1951	0
239	20240814	161400	5786241072	1951	1951	1951	1951	0
240	20240814	161300	5786241072	1951	1951	1951	1951	0
241	20240814	161200	5786241072	1951	1951	1951	1951	0
242	20240814	161100	5786241072	1951	1951	1951	1951	13940
243	20240814	161000	5786241072	1951	1951	1951	1951	0
244	20240814	160900	5786241072	1951	1951	1951	1951	0
245	20240814	160800	5786241072	1951	1951	1951	1951	0
246	20240814	160700	5786241072	1951	1951	1951	1951	0
247	20240814	160600	5786241072	1951	1951	1951	1951	0
248	20240814	160500	5786241072	1951	1951	1951	1951	0
249	20240814	160400	5786241072	1951	1951	1951	1951	0
250	20240814	160300	5786241072	1951	1951	1951	1951	0
251	20240814	160200	5786241072	1951	1951	1951	1951	0
252	20240814	160100	5786241072	1951	1951	1951	1951	0
253	20240814	160000	5786241072	1951	1951	1951	1951	0
254	20240814	155900	5786241072	1951	1951	1951	1951	0
255	20240814	155800	5786241072	1951	1951	1951	1951	0
256	20240814	155700	5786241072	1951	1951	1951	1951	0
257	20240814	155600	5786241072	1951	1951	1951	1951	0
258	20240814	155500	5786241072	1951	1951	1951	1951	0
259	20240814	155400	5786241072	1951	1951	1951	1951	0
260	20240814	155300	5786241072	1951	1951	1951	1951	0
261	20240814	155200	5786241072	1951	1951	1951	1951	0
262	20240814	155100	5786241072	1951	1951	1951	1951	0
263	20240814	155000	5786241072	1951	1951	1951	1951	0
264	20240814	154900	5786241072	1951	1951	1951	1951	0
265	20240814	154800	5786241072	1951	1951	1951	1951	0
266	20240814	154700	5786241072	1951	1951	1951	1951	0
267	20240814	154600	5786241072	1951	1951	1951	1951	0
268	20240814	154500	5786241072	1951	1951	1951	1951	0
269	20240814	154400	5786241072	1951	1951	1951	1951	0
270	20240814	154300	5786241072	1951	1951	1951	1951	0
271	20240814	154200	5786241072	1951	1951	1951	1951	0
272	20240814	154100	5786241072	1951	1951	1951	1951	13940
273	20240814	154000	5786241072	1951	1951	1951	1951	0
274	20240814	153900	5786241072	1951	1951	1951	1951	0
275	20240814	153800	5786241072	1951	1951	1951	1951	0
276	20240814	153700	5786241072	1951	1951	1951	1951	0
277	20240814	153600	5786241072	1951	1951	1951	1951	0
278	20240814	153500	5786241072	1951	1951	1951	1951	0
279	20240814	153400	5786241072	1951	1951	1951	1951	0
280	20240814	153300	5786241072	1951	1951	1951	1951	0
281	20240814	153200	5786241072	1951	1951	1951	1951	0
282	20240814	153100	5786241072	1951	1951	1951	1951	0
283	20240814	153000	5786241072	1951	1951	1951	1951	13940
284	20240814	152900	5759044132	1953	1953	1953	1953	0
285	20240814	152800	5759044132	1953	1953	1953	1953	0
286	20240814	152700	5759044132	1953	1953	1953	1953	0
287	20240814	152600	5759044132	1953	1953	1953	1953	0
288	20240814	152500	5759044132	1953	1953	1953	1953	0
289	20240814	152400	5759044132	1953	1953	1953	1953	0
290	20240814	152300	5759044132	1953	1953	1953	1953	0
291	20240814	152200	5759044132	1953	1953	1953	1953	0
292	20240814	152100	5759044132	1953	1953	1953	1953	0
293	20240814	152000	5759044132	1953	1953	1953	1953	0
294	20240814	151900	5759044132	1953	1952	1953	1951	7213
295	20240814	151800	5744968051	1953	1955	1957	1953	1806
296	20240814	151700	5741440709	1957	1957	1957	1956	16
297	20240814	151600	5741409399	1952	1954	1957	1952	1720
298	20240814	151500	5738051947	1957	1957	1957	1957	32
299	20240814	151400	5737989323	1958	1954	1959	1952	3094
300	20240814	151300	5731948738	1960	1954	1960	1954	300
301	20240814	151200	5731361938	1960	1953	1960	1953	233
302	20240814	151100	5730905265	1960	1960	1960	1960	1
303	20240814	151000	5730903305	1960	1954	1960	1952	617
304	20240814	150900	5729697846	1959	1959	1959	1952	3169
305	20240814	150800	5723510591	1954	1959	1959	1954	358
306	20240814	150700	5722811054	1953	1954	1959	1953	1309
307	20240814	150600	5720253503	1959	1954	1960	1952	537
308	20240814	150500	5719204930	1960	1952	1960	1952	2512
309	20240814	150400	5714297510	1960	1953	1960	1953	2034
310	20240814	150300	5710325101	1954	1954	1954	1954	5
311	20240814	150200	5710315331	1960	1960	1960	1960	0
312	20240814	150100	5710315331	1960	1960	1960	1960	500
313	20240814	150000	5709335331	1960	1955	1960	1952	494
314	20240814	145900	5708370166	1960	1959	1960	1959	52
315	20240814	145800	5708268247	1960	1954	1960	1954	53
316	20240814	145700	5708164666	1954	1955	1955	1954	50
317	20240814	145600	5708066963	1960	1956	1960	1950	2408
318	20240814	145500	5703370065	1960	1956	1960	1956	4
319	20240814	145400	5703362237	1960	1952	1960	1952	529
320	20240814	145300	5702327945	1953	1950	1953	1950	980
321	20240814	145200	5700416492	1951	1953	1953	1951	2615
322	20240814	145100	5695314546	1953	1951	1953	1951	3044
323	20240814	145000	5689375692	1952	1952	1955	1951	3299
324	20240814	144900	5682936880	1952	1955	1955	1952	4665
325	20240814	144800	5673825770	1955	1954	1955	1954	101
326	20240814	144700	5673628415	1954	1955	1956	1954	780
327	20240814	144600	5672104015	1953	1955	1955	1953	2358
328	20240814	144500	5667496174	1955	1956	1956	1955	95
329	20240814	144400	5667310439	1956	1954	1956	1953	2712
330	20240814	144300	5662010451	1954	1954	1955	1954	1519
331	20240814	144200	5659042320	1955	1956	1956	1955	2044
332	20240814	144100	5655045660	1957	1956	1957	1956	815
333	20240814	144000	5653450925	1957	1957	1957	1957	353
334	20240814	143900	5652760104	1960	1955	1960	1955	324
335	20240814	143800	5652126566	1956	1956	1957	1955	2161
336	20240814	143700	5647899928	1956	1958	1958	1956	2979
337	20240814	143600	5642070972	1958	1962	1962	1958	184
338	20240814	143500	5641710578	1963	1961	1963	1960	916
339	20240814	143400	5639915097	1963	1964	1964	1962	385
340	20240814	143300	5639159628	1965	1966	1967	1965	27
341	20240814	143200	5639106553	1967	1968	1968	1967	40
342	20240814	143100	5639027843	1968	1968	1968	1968	15
343	20240814	143000	5638998323	1966	1966	1966	1966	0
344	20240814	142900	5638998323	1966	1966	1966	1966	28
345	20240814	142800	5638943275	1966	1965	1968	1965	2915
346	20240814	142700	5633213348	1965	1965	1965	1965	1010
347	20240814	142600	5631228698	1965	1964	1965	1964	231
348	20240814	142500	5630775003	1961	1961	1961	1961	0
349	20240814	142400	5630775003	1961	1961	1961	1961	0
350	20240814	142300	5630775003	1961	1963	1963	1961	46
351	20240814	142200	5630684795	1962	1960	1962	1960	2001
352	20240814	142100	5626762801	1960	1959	1960	1959	148
353	20240814	142000	5626472767	1959	1959	1959	1959	1
354	20240814	141900	5626470808	1957	1957	1957	1957	0
355	20240814	141800	5626470808	1957	1959	1959	1957	1560
356	20240814	141700	5623417418	1959	1959	1960	1959	70
357	20240814	141600	5623280284	1959	1959	1959	1959	12
358	20240814	141500	5623256776	1960	1960	1960	1960	1
359	20240814	141400	5623254816	1958	1959	1959	1958	1120
360	20240814	141300	5621061760	1959	1965	1965	1959	2061
361	20240814	141200	5617012243	1965	1965	1965	1965	155
362	20240814	141100	5616707668	1966	1966	1966	1966	51
363	20240814	141000	5616607402	1965	1965	1965	1965	1200
364	20240814	140900	5614249402	1965	1960	1965	1958	216
365	20240814	140800	5613826388	1965	1965	1965	1965	0
366	20240814	140700	5613826388	1965	1959	1965	1959	807
367	20240814	140600	5612245469	1959	1965	1965	1959	3893
368	20240814	140500	5604615845	1965	1965	1965	1965	467
369	20240814	140400	5603698190	1965	1964	1965	1964	3016
370	20240814	140300	5597773156	1964	1964	1964	1964	0
371	20240814	140200	5597773156	1964	1964	1964	1964	0
372	20240814	140100	5597773156	1964	1964	1964	1964	0
373	20240814	140000	5597773156	1964	1958	1964	1958	1475
374	20240814	135900	5594885100	1965	1965	1965	1965	0
375	20240814	135800	5594885100	1965	1958	1965	1958	900
376	20240814	135700	5593122262	1958	1958	1958	1958	150
377	20240814	135600	5592828562	1958	1958	1958	1958	216
378	20240814	135500	5592405634	1958	1960	1960	1958	1358
379	20240814	135400	5589744846	1965	1965	1965	1965	0
380	20240814	135300	5589744846	1965	1960	1965	1960	484
381	20240814	135200	5588795754	1960	1960	1960	1960	854
382	20240814	135100	5587121914	1960	1963	1963	1960	1084
383	20240814	135000	5584996286	1962	1965	1965	1962	8
384	20240814	134900	5584980587	1965	1965	1965	1965	0
385	20240814	134800	5584980587	1965	1965	1965	1965	2
386	20240814	134700	5584976657	1965	1965	1965	1965	1
387	20240814	134600	5584974692	1962	1962	1962	1962	0
388	20240814	134500	5584974692	1962	1967	1968	1962	1501
389	20240814	134400	5582023754	1962	1965	1965	1962	1016
390	20240814	134300	5580028674	1967	1967	1967	1965	202
391	20240814	134200	5579631342	1967	1967	1967	1967	0
392	20240814	134100	5579631342	1967	1967	1967	1967	413
393	20240814	134000	5578818971	1966	1966	1966	1965	528
394	20240814	133900	5577781023	1966	1967	1967	1966	26
395	20240814	133800	5577729906	1966	1967	1967	1966	505
396	20240814	133700	5576736572	1966	1967	1967	1966	4
397	20240814	133600	5576728707	1967	1967	1967	1967	51
398	20240814	133500	5576628390	1967	1967	1967	1967	1
399	20240814	133400	5576626423	1967	1967	1967	1967	0
400	20240814	133300	5576626423	1967	1967	1967	1967	0
401	20240814	133200	5576626423	1967	1964	1967	1964	7
402	20240814	133100	5576612672	1964	1964	1964	1964	3
403	20240814	133000	5576606780	1964	1966	1966	1964	248
404	20240814	132900	5576119705	1964	1967	1967	1964	77
405	20240814	132800	5575968425	1968	1968	1968	1968	0
406	20240814	132700	5575968425	1968	1968	1968	1968	29
407	20240814	132600	5575911353	1966	1967	1967	1966	2141
408	20240814	132500	5571701056	1968	1968	1968	1968	5
409	20240814	132400	5571691216	1968	1968	1968	1967	213
410	20240814	132300	5571272144	1968	1969	1969	1968	42
411	20240814	132200	5571189487	1970	1970	1970	1970	1
412	20240814	132100	5571187517	1971	1968	1972	1968	200
413	20240814	132000	5570793297	1972	1972	1972	1972	0
414	20240814	131900	5570793297	1972	1972	1972	1972	2005
415	20240814	131800	5566839437	1972	1965	1972	1965	5001
416	20240814	131700	5556989264	1966	1966	1966	1966	10
417	20240814	131600	5556969604	1966	1966	1966	1966	1
418	20240814	131500	5556967638	1964	1966	1966	1964	560
419	20240814	131400	5555867794	1966	1964	1966	1964	2
420	20240814	131300	5555863864	1964	1964	1964	1964	222
421	20240814	131200	5555427856	1964	1964	1964	1964	1
422	20240814	131100	5555425892	1966	1966	1966	1966	2
423	20240814	131000	5555421960	1966	1965	1966	1965	103
424	20240814	130900	5555219533	1968	1968	1968	1968	0
425	20240814	130800	5555219533	1968	1968	1968	1968	0
426	20240814	130700	5555219533	1968	1968	1968	1968	0
427	20240814	130600	5555219533	1968	1968	1968	1968	0
428	20240814	130500	5555219533	1968	1968	1968	1968	0
429	20240814	130400	5555219533	1968	1961	1968	1961	88
430	20240814	130300	5555046958	1968	1968	1969	1968	1222
431	20240814	130200	5552642061	1968	1968	1968	1968	1221
432	20240814	130100	5550239133	1968	1968	1968	1968	0
433	20240814	130000	5550239133	1968	1960	1968	1960	2449
434	20240814	125900	5545419797	1960	1964	1964	1960	4
435	20240814	125800	5545411953	1960	1960	1960	1960	17
436	20240814	125700	5545378633	1960	1954	1960	1954	1968
437	20240814	125600	5541533155	1953	1960	1960	1953	5225
438	20240814	125500	5531316525	1960	1957	1960	1957	872
439	20240814	125400	5529610018	1957	1958	1958	1957	1300
440	20240814	125300	5527064751	1960	1960	1960	1960	0
441	20240814	125200	5527064751	1960	1959	1960	1959	1334
442	20240814	125100	5524451444	1959	1960	1960	1959	1168
443	20240814	125000	5522162165	1961	1964	1964	1961	602
444	20240814	124900	5520981640	1961	1962	1962	1961	1077
445	20240814	124800	5518869121	1963	1963	1963	1963	4260
446	20240814	124700	5510506741	1963	1963	1963	1963	576
447	20240814	124600	5509376053	1963	1964	1964	1963	3908
448	20240814	124500	5501704447	1963	1963	1964	1963	1262
449	20240814	124400	5499227131	1963	1965	1968	1963	1544
450	20240814	124300	5496194387	1964	1964	1964	1964	417
451	20240814	124200	5495375399	1964	1966	1966	1964	242
452	20240814	124100	5494899921	1966	1966	1968	1966	356
453	20240814	124000	5494200023	1966	1968	1968	1966	2876
454	20240814	123900	5488544350	1968	1970	1971	1968	1817
455	20240814	123800	5484967361	1971	1971	1971	1971	109
456	20240814	123700	5484752522	1971	1968	1971	1968	201
457	20240814	123600	5484356950	1966	1968	1968	1966	635
458	20240814	123500	5483107368	1968	1968	1968	1968	2815
459	20240814	123400	5477567448	1967	1966	1968	1966	685
460	20240814	123300	5476220075	1966	1966	1966	1966	10
461	20240814	123200	5476200415	1967	1965	1967	1965	130
462	20240814	123100	5475944963	1965	1964	1965	1964	551
463	20240814	123000	5474862318	1964	1965	1965	1964	227
464	20240814	122900	5474416466	1966	1966	1966	1966	1043
465	20240814	122800	5472365928	1965	1966	1966	1965	6
466	20240814	122700	5472354137	1966	1966	1966	1966	0
467	20240814	122600	5472354137	1966	1966	1966	1966	1
468	20240814	122500	5472352171	1963	1963	1963	1963	65
469	20240814	122400	5472224576	1968	1966	1968	1966	418
470	20240814	122300	5471402374	1968	1968	1968	1968	1
471	20240814	122200	5471400406	1962	1968	1968	1962	11
472	20240814	122100	5471378813	1962	1963	1963	1962	17
473	20240814	122000	5471345458	1969	1970	1970	1969	219
474	20240814	121900	5470914244	1970	1961	1970	1961	574
475	20240814	121800	5469787359	1961	1961	1961	1961	139
476	20240814	121700	5469514780	1962	1962	1962	1962	216
477	20240814	121600	5469090988	1962	1969	1969	1962	1679
478	20240814	121500	5465796734	1970	1968	1970	1968	133
479	20240814	121400	5465534887	1962	1967	1967	1962	238
480	20240814	121300	5465067685	1968	1968	1968	1968	0
481	20240814	121200	5465067685	1968	1968	1968	1967	8114
482	20240814	121100	5449099334	1967	1967	1967	1967	1262
483	20240814	121000	5446616980	1965	1965	1965	1965	192
484	20240814	120900	5446239700	1963	1964	1965	1963	525
485	20240814	120800	5445209009	1965	1968	1968	1965	208
486	20240814	120700	5444800264	1968	1968	1968	1965	901
487	20240814	120600	5443028896	1968	1968	1968	1965	341
488	20240814	120500	5442358058	1968	1968	1968	1968	2017
489	20240814	120400	5438388602	1967	1967	1967	1965	405
490	20240814	120300	5437591969	1967	1967	1968	1967	415
491	20240814	120200	5436775592	1967	1967	1967	1967	511
492	20240814	120100	5435770455	1968	1965	1968	1965	2322
493	20240814	120000	5431204560	1965	1965	1965	1965	149
494	20240814	115900	5430911775	1965	1965	1965	1965	1
495	20240814	115800	5430909810	1966	1968	1968	1966	3649
496	20240814	115700	5423728719	1968	1968	1968	1968	272
497	20240814	115600	5423193423	1968	1966	1968	1966	2954
498	20240814	115500	5417380855	1966	1969	1969	1966	1516
499	20240814	115400	5414396467	1969	1968	1969	1968	131
500	20240814	115300	5414138649	1965	1964	1968	1964	1308
501	20240814	115200	5411566186	1964	1964	1964	1964	56
502	20240814	115100	5411456202	1963	1963	1964	1962	202
503	20240814	115000	5411059676	1963	1963	1963	1958	1647
504	20240814	114900	5407833288	1963	1961	1963	1961	355
505	20240814	114800	5407137111	1963	1961	1963	1960	423
506	20240814	114700	5406308015	1961	1961	1961	1961	1
507	20240814	114600	5406306054	1965	1961	1965	1960	369
508	20240814	114500	5405582415	1965	1965	1965	1965	100
509	20240814	114400	5405385915	1969	1969	1969	1969	9
510	20240814	114300	5405368194	1970	1970	1970	1970	1
511	20240814	114200	5405366224	1961	1958	1961	1957	690
512	20240814	114100	5404014309	1961	1960	1961	1958	824
513	20240814	114000	5402398759	1961	1961	1961	1961	0
514	20240814	113900	5402398759	1961	1956	1961	1955	935
515	20240814	113800	5400570184	1955	1960	1961	1955	4352
516	20240814	113700	5392050391	1960	1969	1969	1960	1921
517	20240814	113600	5388280769	1970	1970	1974	1965	3660
518	20240814	113500	5381068790	1970	1970	1971	1970	899
519	20240814	113400	5379297646	1970	1970	1970	1968	3999
520	20240814	113300	5371427189	1970	1968	1972	1968	2774
521	20240814	113200	5365966801	1968	1973	1973	1967	13909
522	20240814	113100	5338586130	1968	1966	1974	1966	8598
523	20240814	113000	5321648810	1965	1961	1965	1961	1763
524	20240814	112900	5318186634	1964	1962	1964	1962	51
525	20240814	112800	5318086570	1962	1965	1965	1962	61
526	20240814	112700	5317966857	1963	1961	1965	1961	645
527	20240814	112600	5316700176	1962	1964	1964	1957	73
528	20240814	112500	5316556940	1958	1958	1964	1958	1304
529	20240814	112400	5314003696	1958	1966	1966	1958	580
530	20240814	112300	5312865744	1964	1957	1964	1957	821
531	20240814	112200	5311256562	1957	1966	1966	1957	2894
532	20240814	112100	5305585721	1967	1969	1970	1960	2378
533	20240814	112000	5300917217	1970	1956	1970	1956	6442
534	20240814	111900	5288273027	1955	1955	1956	1951	1915
535	20240814	111800	5284536728	1951	1951	1951	1951	56
536	20240814	111700	5284427472	1956	1953	1956	1953	6237
537	20240814	111600	5272246501	1953	1951	1953	1950	9
538	20240814	111500	5272228944	1953	1955	1955	1953	256
539	20240814	111400	5271728664	1956	1955	1956	1945	2020
540	20240814	111300	5267799488	1956	1957	1957	1956	315
541	20240814	111200	5267183063	1958	1956	1958	1946	9647
542	20240814	111100	5248344085	1957	1956	1957	1950	1997
543	20240814	111000	5244449219	1957	1956	1957	1954	5540
544	20240814	110900	5233608565	1957	1956	1957	1955	292
545	20240814	110800	5233037401	1956	1955	1956	1950	3706
546	20240814	110700	5225795683	1955	1955	1955	1953	341
547	20240814	110600	5225129153	1955	1955	1955	1949	509
548	20240814	110500	5224135944	1955	1952	1955	1950	364
549	20240814	110400	5223425463	1954	1950	1954	1950	1536
550	20240814	110300	5220429879	1951	1949	1951	1948	399
551	20240814	110200	5219652253	1949	1951	1951	1945	8542
552	20240814	110100	5203026487	1951	1950	1952	1947	1062
553	20240814	110000	5200958649	1949	1953	1954	1949	2575
554	20240814	105900	5195938377	1957	1954	1957	1950	2077
555	20240814	105800	5191884591	1954	1954	1954	1951	257
556	20240814	105700	5191382460	1954	1947	1954	1945	14954
557	20240814	105600	5162234689	1945	1960	1960	1945	24742
558	20240814	105500	5113962200	1960	1962	1962	1957	4139
559	20240814	105400	5105851534	1963	1963	1965	1961	2897
560	20240814	105300	5100169909	1965	1962	1965	1960	6744
561	20240814	105200	5086943896	1963	1967	1967	1963	6227
562	20240814	105100	5074713966	1967	1966	1967	1964	2253
563	20240814	105000	5070287055	1965	1966	1967	1965	2141
564	20240814	104900	5066079295	1967	1967	1967	1966	658
565	20240814	104800	5064785305	1966	1969	1969	1966	1973
566	20240814	104700	5060902663	1970	1971	1974	1970	2216
567	20240814	104600	5056537093	1974	1971	1974	1970	274
568	20240814	104500	5055996640	1971	1972	1973	1971	646
569	20240814	104400	5054723184	1972	1971	1973	1971	509
570	20240814	104300	5053719939	1972	1972	1973	1972	129
571	20240814	104200	5053465439	1965	1964	1966	1964	2329
572	20240814	104100	5048889395	1965	1975	1975	1965	6024
573	20240814	104000	5037048073	1977	1970	1977	1965	5711
574	20240814	103900	5025817421	1970	1976	1976	1970	639
575	20240814	103800	5024558471	1969	1970	1970	1969	485
576	20240814	103700	5023603023	1970	1975	1975	1970	2272
577	20240814	103600	5019124740	1975	1974	1975	1974	454
578	20240814	103500	5018228091	1982	1979	1982	1974	116
579	20240814	103400	5017998844	1979	1979	1979	1975	3378
580	20240814	103300	5011318942	1985	1986	1986	1978	2760
581	20240814	103200	5005848109	1986	1980	1986	1978	4311
582	20240814	103100	4997313893	1987	1987	1987	1978	340
583	20240814	103000	4996641261	1986	1983	1986	1983	882
584	20240814	102900	4994892204	1986	1975	1986	1975	5320
585	20240814	102800	4984382493	1975	1975	1981	1975	435
586	20240814	102700	4983522964	1976	1969	1977	1969	11528
587	20240814	102600	4960746950	1968	1968	1968	1968	272
588	20240814	102500	4960211654	1968	1968	1970	1965	1066
589	20240814	102400	4958114383	1968	1968	1969	1966	2069
590	20240814	102300	4954043433	1968	1974	1974	1968	511
591	20240814	102200	4953035971	1975	1970	1975	1965	2399
592	20240814	102100	4948316033	1970	1968	1970	1968	5906
593	20240814	102000	4936693020	1968	1970	1970	1964	7443
594	20240814	101900	4922062569	1970	1979	1979	1969	10763
595	20240814	101800	4900821908	1978	1982	1982	1978	486
596	20240814	101700	4899859343	1982	1989	1989	1982	709
597	20240814	101600	4898451248	1990	1989	1990	1987	418
598	20240814	101500	4897620090	1990	1982	1993	1981	4771
599	20240814	101400	4888117905	1983	1981	1994	1975	1656
600	20240814	101300	4884838778	1980	1974	1985	1974	9903
601	20240814	101200	4865240425	1975	1987	1987	1972	17061
602	20240814	101100	4831502924	1981	1988	1992	1981	6822
603	20240814	101000	4817964189	1989	1991	1991	1989	172
604	20240814	100900	4817622005	1992	1986	1992	1983	6910
605	20240814	100800	4803908509	1986	1992	1995	1986	2322
606	20240814	100700	4799292891	1995	1995	1995	1993	19
607	20240814	100600	4799255004	1995	1991	1999	1987	9241
608	20240814	100500	4780872923	2005	2000	2005	1991	665
609	20240814	100400	4779539712	2005	1997	2005	1990	1119
610	20240814	100300	4777300438	1996	1993	1996	1984	5608
611	20240814	100200	4766138097	1993	1996	1996	1990	5625
612	20240814	100100	4754925776	2005	2010	2010	1996	6573
613	20240814	100000	4741774550	2000	2025	2040	2000	15416
614	20240814	095900	4710564900	2035	2005	2035	2005	9857
615	20240814	095800	4690625700	2010	2000	2015	1996	10562
616	20240814	095700	4669501009	2000	1997	2000	1997	1360
617	20240814	095600	4666781732	2000	2005	2005	1997	8133
618	20240814	095500	4650516178	2005	2020	2030	2005	14877
619	20240814	095400	4620391623	2020	1982	2030	1982	6595
620	20240814	095300	4607138147	1983	1989	1991	1980	1297
621	20240814	095200	4604565809	1990	1992	1994	1985	5021
622	20240814	095100	4594587392	1994	1996	1996	1990	10462
623	20240814	095000	4573765504	1996	1995	1999	1995	69
624	20240814	094900	4573627685	1996	1999	2000	1995	4933
625	20240814	094800	4563766144	2000	1994	2000	1994	2562
626	20240814	094700	4558653716	1995	1989	1995	1985	3691
627	20240814	094600	4551316579	1988	1987	1990	1986	1928
628	20240814	094500	4547481310	1988	1982	1989	1977	6229
629	20240814	094400	4535112291	1982	1979	1983	1976	4304
630	20240814	094300	4526600675	1979	1983	1984	1975	3148
631	20240814	094200	4520369356	1977	1972	1984	1972	4718
632	20240814	094100	4511038451	1972	1973	1977	1970	2694
633	20240814	094000	4505721076	1974	1967	1976	1967	14281
634	20240814	093900	4477609543	1963	1965	1967	1963	4831
635	20240814	093800	4468116450	1965	1965	1967	1963	3507
636	20240814	093700	4461225706	1966	1965	1966	1960	6034
637	20240814	093600	4449376541	1966	1960	1968	1957	5747
638	20240814	093500	4438110059	1960	1961	1961	1949	57458
639	20240814	093400	4325866239	1962	1969	1970	1960	20870
640	20240814	093300	4284894478	1970	1976	1977	1969	9996
641	20240814	093200	4265189460	1976	1976	1977	1975	2780
642	20240814	093100	4259697158	1976	1978	1978	1976	3134
643	20240814	093000	4253500770	1978	1989	1989	1976	19460
644	20240814	092900	4214954881	1988	1996	1996	1987	11622
645	20240814	092800	4191805389	1997	2000	2000	1995	20068
646	20240814	092700	4151737103	2000	2000	2000	1997	16642
647	20240814	092600	4118461894	2000	2010	2010	2000	11973
648	20240814	092500	4094508154	2010	2015	2020	2005	5974
649	20240814	092400	4082515894	2005	2005	2015	2005	6341
650	20240814	092300	4069781964	2005	2010	2015	2000	7444
651	20240814	092200	4054854989	2010	2040	2045	2010	17635
652	20240814	092100	4019093624	2040	2025	2045	2005	19176
653	20240814	092000	3980297899	2025	2030	2040	2025	13807
654	20240814	091900	3952313874	2030	2030	2040	2025	13697
655	20240814	091800	3924537649	2030	2025	2035	2025	15596
656	20240814	091700	3892929559	2025	2035	2040	2015	15990
657	20240814	091600	3860483629	2040	2050	2065	2040	39688
658	20240814	091500	3779180499	2050	2050	2055	2000	46084
659	20240814	091400	3685939269	2050	2075	2075	2040	31121
660	20240814	091300	3621906724	2065	2080	2085	2060	49609
661	20240814	091200	3519339129	2085	2100	2170	2075	307601
662	20240814	091100	2870013654	2100	2075	2160	2060	210066
663	20240814	091000	2426227049	2095	2045	2100	2005	89243
664	20240814	090900	2243123024	2050	2035	2065	2030	48841
665	20240814	090800	2143115479	2030	2120	2120	2025	126627
666	20240814	090700	1880266024	2125	2040	2135	2020	259374
667	20240814	090600	1337825679	2040	1994	2040	1985	41174
668	20240814	090500	1254967786	1994	1979	1995	1979	29065
669	20240814	090400	1197255955	1994	1966	1994	1957	25224
670	20240814	090300	1147706354	1966	2030	2030	1951	153237
671	20240814	090200	842345895	2030	2060	2135	2025	262068
672	20240814	090100	296966745	2060	2040	2065	2025	63600
673	20240814	090000	167114535	2035	2040	2050	2035	77283