KissMeData/014190/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190100	4091991971	1979	1979	1979	1979	52689
3	20240715	190000	4091991971	1979	1979	1979	1979	0
4	20240715	185900	4091991971	1979	1979	1979	1979	0
5	20240715	185800	4091991971	1979	1979	1979	1979	0
6	20240715	185700	4091991971	1979	1979	1979	1979	0
7	20240715	185600	4091991971	1979	1979	1979	1979	0
8	20240715	185500	4091991971	1979	1979	1979	1979	0
9	20240715	185400	4091991971	1979	1979	1979	1979	0
10	20240715	185300	4091991971	1979	1979	1979	1979	0
11	20240715	185200	4091991971	1979	1979	1979	1979	0
12	20240715	185100	4091991971	1979	1979	1979	1979	0
13	20240715	185000	4091991971	1979	1979	1979	1979	0
14	20240715	184900	4091991971	1979	1979	1979	1979	0
15	20240715	184800	4091991971	1979	1979	1979	1979	0
16	20240715	184700	4091991971	1979	1979	1979	1979	0
17	20240715	184600	4091991971	1979	1979	1979	1979	0
18	20240715	184500	4091991971	1979	1979	1979	1979	0
19	20240715	184400	4091991971	1979	1979	1979	1979	0
20	20240715	184300	4091991971	1979	1979	1979	1979	0
21	20240715	184200	4091991971	1979	1979	1979	1979	0
22	20240715	184100	4091991971	1979	1979	1979	1979	0
23	20240715	184000	4091991971	1979	1979	1979	1979	0
24	20240715	183900	4091991971	1979	1979	1979	1979	0
25	20240715	183800	4091991971	1979	1979	1979	1979	0
26	20240715	183700	4091991971	1979	1979	1979	1979	0
27	20240715	183600	4091991971	1979	1979	1979	1979	0
28	20240715	183500	4091991971	1979	1979	1979	1979	0
29	20240715	183400	4091991971	1979	1979	1979	1979	0
30	20240715	183300	4091991971	1979	1979	1979	1979	0
31	20240715	183200	4091991971	1979	1979	1979	1979	0
32	20240715	183100	4091991971	1979	1979	1979	1979	52689
33	20240715	183000	4091991971	1979	1979	1979	1979	0
34	20240715	182900	4091991971	1979	1979	1979	1979	0
35	20240715	182800	4091991971	1979	1979	1979	1979	0
36	20240715	182700	4091991971	1979	1979	1979	1979	0
37	20240715	182600	4091991971	1979	1979	1979	1979	0
38	20240715	182500	4091991971	1979	1979	1979	1979	0
39	20240715	182400	4091991971	1979	1979	1979	1979	0
40	20240715	182300	4091991971	1979	1979	1979	1979	0
41	20240715	182200	4091991971	1979	1979	1979	1979	0
42	20240715	182100	4091991971	1979	1979	1979	1979	0
43	20240715	182000	4091991971	1979	1979	1979	1979	0
44	20240715	181900	4091991971	1979	1979	1979	1979	0
45	20240715	181800	4091991971	1979	1979	1979	1979	0
46	20240715	181700	4091991971	1979	1979	1979	1979	0
47	20240715	181600	4091991971	1979	1979	1979	1979	0
48	20240715	181500	4091991971	1979	1979	1979	1979	0
49	20240715	181400	4091991971	1979	1979	1979	1979	0
50	20240715	181300	4091991971	1979	1979	1979	1979	0
51	20240715	181200	4091991971	1979	1979	1979	1979	0
52	20240715	181100	4091991971	1979	1979	1979	1979	0
53	20240715	181000	4091991971	1979	1979	1979	1979	0
54	20240715	180900	4091991971	1979	1979	1979	1979	0
55	20240715	180800	4091991971	1979	1979	1979	1979	0
56	20240715	180700	4091991971	1979	1979	1979	1979	0
57	20240715	180600	4091991971	1979	1979	1979	1979	0
58	20240715	180500	4091991971	1979	1979	1979	1979	0
59	20240715	180400	4091991971	1979	1979	1979	1979	0
60	20240715	180300	4091991971	1979	1979	1979	1979	0
61	20240715	180200	4091991971	1979	1979	1979	1979	0
62	20240715	180100	4091991971	1979	1979	1979	1979	52689
63	20240715	180000	4091991971	1979	1979	1979	1979	0
64	20240715	175900	4091991971	1979	1979	1979	1979	0
65	20240715	175800	4091991971	1979	1979	1979	1979	0
66	20240715	175700	4091991971	1979	1979	1979	1979	0
67	20240715	175600	4091991971	1979	1979	1979	1979	0
68	20240715	175500	4091991971	1979	1979	1979	1979	0
69	20240715	175400	4091991971	1979	1979	1979	1979	0
70	20240715	175300	4091991971	1979	1979	1979	1979	0
71	20240715	175200	4091991971	1979	1979	1979	1979	0
72	20240715	175100	4091991971	1979	1979	1979	1979	0
73	20240715	175000	4091991971	1979	1979	1979	1979	0
74	20240715	174900	4091991971	1979	1979	1979	1979	0
75	20240715	174800	4091991971	1979	1979	1979	1979	0
76	20240715	174700	4091991971	1979	1979	1979	1979	0
77	20240715	174600	4091991971	1979	1979	1979	1979	0
78	20240715	174500	4091991971	1979	1979	1979	1979	0
79	20240715	174400	4091991971	1979	1979	1979	1979	0
80	20240715	174300	4091991971	1979	1979	1979	1979	0
81	20240715	174200	4091991971	1979	1979	1979	1979	0
82	20240715	174100	4091991971	1979	1979	1979	1979	0
83	20240715	174000	4091991971	1979	1979	1979	1979	0
84	20240715	173900	4091991971	1979	1979	1979	1979	0
85	20240715	173800	4091991971	1979	1979	1979	1979	0
86	20240715	173700	4091991971	1979	1979	1979	1979	0
87	20240715	173600	4091991971	1979	1979	1979	1979	0
88	20240715	173500	4091991971	1979	1979	1979	1979	0
89	20240715	173400	4091991971	1979	1979	1979	1979	0
90	20240715	173300	4091991971	1979	1979	1979	1979	0
91	20240715	173200	4091991971	1979	1979	1979	1979	0
92	20240715	173100	4091991971	1979	1979	1979	1979	52689
93	20240715	173000	4091991971	1979	1979	1979	1979	0
94	20240715	172900	4091991971	1979	1979	1979	1979	0
95	20240715	172800	4091991971	1979	1979	1979	1979	0
96	20240715	172700	4091991971	1979	1979	1979	1979	0
97	20240715	172600	4091991971	1979	1979	1979	1979	0
98	20240715	172500	4091991971	1979	1979	1979	1979	0
99	20240715	172400	4091991971	1979	1979	1979	1979	0
100	20240715	172300	4091991971	1979	1979	1979	1979	0
101	20240715	172200	4091991971	1979	1979	1979	1979	0
102	20240715	172100	4091991971	1979	1979	1979	1979	0
103	20240715	172000	4091991971	1979	1979	1979	1979	0
104	20240715	171900	4091991971	1979	1979	1979	1979	0
105	20240715	171800	4091991971	1979	1979	1979	1979	0
106	20240715	171700	4091991971	1979	1979	1979	1979	0
107	20240715	171600	4091991971	1979	1979	1979	1979	0
108	20240715	171500	4091991971	1979	1979	1979	1979	0
109	20240715	171400	4091991971	1979	1979	1979	1979	0
110	20240715	171300	4091991971	1979	1979	1979	1979	0
111	20240715	171200	4091991971	1979	1979	1979	1979	0
112	20240715	171100	4091991971	1979	1979	1979	1979	0
113	20240715	171000	4091991971	1979	1979	1979	1979	0
114	20240715	170900	4091991971	1979	1979	1979	1979	0
115	20240715	170800	4091991971	1979	1979	1979	1979	0
116	20240715	170700	4091991971	1979	1979	1979	1979	0
117	20240715	170600	4091991971	1979	1979	1979	1979	0
118	20240715	170500	4091991971	1979	1979	1979	1979	0
119	20240715	170400	4091991971	1979	1979	1979	1979	0
120	20240715	170300	4091991971	1979	1979	1979	1979	0
121	20240715	170200	4091991971	1979	1979	1979	1979	0
122	20240715	170100	4091991971	1979	1979	1979	1979	52689
123	20240715	170000	4091991971	1979	1979	1979	1979	0
124	20240715	165900	4091991971	1979	1979	1979	1979	0
125	20240715	165800	4091991971	1979	1979	1979	1979	0
126	20240715	165700	4091991971	1979	1979	1979	1979	0
127	20240715	165600	4091991971	1979	1979	1979	1979	0
128	20240715	165500	4091991971	1979	1979	1979	1979	0
129	20240715	165400	4091991971	1979	1979	1979	1979	0
130	20240715	165300	4091991971	1979	1979	1979	1979	0
131	20240715	165200	4091991971	1979	1979	1979	1979	0
132	20240715	165100	4091991971	1979	1979	1979	1979	0
133	20240715	165000	4091991971	1979	1979	1979	1979	0
134	20240715	164900	4091991971	1979	1979	1979	1979	0
135	20240715	164800	4091991971	1979	1979	1979	1979	0
136	20240715	164700	4091991971	1979	1979	1979	1979	0
137	20240715	164600	4091991971	1979	1979	1979	1979	0
138	20240715	164500	4091991971	1979	1979	1979	1979	0
139	20240715	164400	4091991971	1979	1979	1979	1979	0
140	20240715	164300	4091991971	1979	1979	1979	1979	0
141	20240715	164200	4091991971	1979	1979	1979	1979	0
142	20240715	164100	4091991971	1979	1979	1979	1979	0
143	20240715	164000	4091991971	1979	1979	1979	1979	0
144	20240715	163900	4091991971	1979	1979	1979	1979	0
145	20240715	163800	4091991971	1979	1979	1979	1979	0
146	20240715	163700	4091991971	1979	1979	1979	1979	0
147	20240715	163600	4091991971	1979	1979	1979	1979	0
148	20240715	163500	4091991971	1979	1979	1979	1979	0
149	20240715	163400	4091991971	1979	1979	1979	1979	0
150	20240715	163300	4091991971	1979	1979	1979	1979	0
151	20240715	163200	4091991971	1979	1979	1979	1979	0
152	20240715	163100	4091991971	1979	1979	1979	1979	52689
153	20240715	163000	4091991971	1979	1979	1979	1979	0
154	20240715	162900	4091991971	1979	1979	1979	1979	0
155	20240715	162800	4091991971	1979	1979	1979	1979	0
156	20240715	162700	4091991971	1979	1979	1979	1979	0
157	20240715	162600	4091991971	1979	1979	1979	1979	0
158	20240715	162500	4091991971	1979	1979	1979	1979	0
159	20240715	162400	4091991971	1979	1979	1979	1979	0
160	20240715	162300	4091991971	1979	1979	1979	1979	0
161	20240715	162200	4091991971	1979	1979	1979	1979	0
162	20240715	162100	4091991971	1979	1979	1979	1979	0
163	20240715	162000	4091991971	1979	1979	1979	1979	0
164	20240715	161900	4091991971	1979	1979	1979	1979	0
165	20240715	161800	4091991971	1979	1979	1979	1979	0
166	20240715	161700	4091991971	1979	1979	1979	1979	0
167	20240715	161600	4091991971	1979	1979	1979	1979	0
168	20240715	161500	4091991971	1979	1979	1979	1979	0
169	20240715	161400	4091991971	1979	1979	1979	1979	0
170	20240715	161300	4091991971	1979	1979	1979	1979	0
171	20240715	161200	4091991971	1979	1979	1979	1979	0
172	20240715	161100	4091991971	1979	1979	1979	1979	0
173	20240715	161000	4091991971	1979	1979	1979	1979	0
174	20240715	160900	4091991971	1979	1979	1979	1979	0
175	20240715	160800	4091991971	1979	1979	1979	1979	0
176	20240715	160700	4091991971	1979	1979	1979	1979	0
177	20240715	160600	4091991971	1979	1979	1979	1979	0
178	20240715	160500	4091991971	1979	1979	1979	1979	0
179	20240715	160400	4091991971	1979	1979	1979	1979	0
180	20240715	160300	4091991971	1979	1979	1979	1979	0
181	20240715	160200	4091991971	1979	1979	1979	1979	0
182	20240715	160100	4091991971	1979	1979	1979	1979	52689
183	20240715	160000	4091991971	1979	1979	1979	1979	0
184	20240715	155900	4091991971	1979	1979	1979	1979	0
185	20240715	155800	4091991971	1979	1979	1979	1979	0
186	20240715	155700	4091991971	1979	1979	1979	1979	0
187	20240715	155600	4091991971	1979	1979	1979	1979	0
188	20240715	155500	4091991971	1979	1979	1979	1979	0
189	20240715	155400	4091991971	1979	1979	1979	1979	0
190	20240715	155300	4091991971	1979	1979	1979	1979	0
191	20240715	155200	4091991971	1979	1979	1979	1979	0
192	20240715	155100	4091991971	1979	1979	1979	1979	0
193	20240715	155000	4091991971	1979	1979	1979	1979	0
194	20240715	154900	4091991971	1979	1979	1979	1979	0
195	20240715	154800	4091991971	1979	1979	1979	1979	0
196	20240715	154700	4091991971	1979	1979	1979	1979	0
197	20240715	154600	4091991971	1979	1979	1979	1979	0
198	20240715	154500	4091991971	1979	1979	1979	1979	0
199	20240715	154400	4091991971	1979	1979	1979	1979	0
200	20240715	154300	4091991971	1979	1979	1979	1979	0
201	20240715	154200	4091991971	1979	1979	1979	1979	0
202	20240715	154100	4091991971	1979	1979	1979	1979	0
203	20240715	154000	4091991971	1979	1979	1979	1979	0
204	20240715	153900	4091991971	1979	1979	1979	1979	0
205	20240715	153800	4091991971	1979	1979	1979	1979	0
206	20240715	153700	4091991971	1979	1979	1979	1979	0
207	20240715	153600	4091991971	1979	1979	1979	1979	0
208	20240715	153500	4091991971	1979	1979	1979	1979	0
209	20240715	153400	4091991971	1979	1979	1979	1979	0
210	20240715	153300	4091991971	1979	1979	1979	1979	0
211	20240715	153200	4091991971	1979	1979	1979	1979	0
212	20240715	153100	4091991971	1979	1979	1979	1979	52689
213	20240715	153000	4091991971	1979	1979	1979	1979	52689
214	20240715	152900	3987720440	1975	1975	1975	1975	0
215	20240715	152800	3987720440	1975	1975	1975	1975	0
216	20240715	152700	3987720440	1975	1975	1975	1975	0
217	20240715	152600	3987720440	1975	1975	1975	1975	0
218	20240715	152500	3987720440	1975	1975	1975	1975	0
219	20240715	152400	3987720440	1975	1975	1975	1975	0
220	20240715	152300	3987720440	1975	1975	1975	1975	0
221	20240715	152200	3987720440	1975	1975	1975	1975	0
222	20240715	152100	3987720440	1975	1975	1975	1975	0
223	20240715	152000	3987720440	1975	1975	1975	1975	0
224	20240715	151900	3987720440	1975	1976	1980	1974	10785
225	20240715	151800	3966409599	1977	1977	1978	1974	5262
226	20240715	151700	3956012281	1978	1968	1980	1968	11469
227	20240715	151600	3933370399	1969	1964	1969	1964	1248
228	20240715	151500	3930916121	1969	1964	1969	1962	4234
229	20240715	151400	3922599676	1965	1964	1965	1962	20401
230	20240715	151300	3882545747	1964	1967	1969	1964	2615
231	20240715	151200	3877403715	1967	1971	1971	1967	10673
232	20240715	151100	3856391669	1970	1970	1970	1970	3130
233	20240715	151000	3850225569	1973	1972	1973	1970	7455
234	20240715	150900	3835533835	1972	1973	1974	1972	1351
235	20240715	150800	3832869205	1971	1970	1971	1970	1963
236	20240715	150700	3829002059	1970	1974	1974	1970	4505
237	20240715	150600	3820125603	1971	1973	1974	1971	1946
238	20240715	150500	3816288056	1973	1974	1974	1971	569
239	20240715	150400	3815165250	1973	1977	1978	1973	6544
240	20240715	150300	3802229285	1978	1977	1980	1977	3956
241	20240715	150200	3794400675	1977	1972	1978	1972	3861
242	20240715	150100	3786776324	1972	1976	1979	1971	9127
243	20240715	150000	3768742018	1976	1967	1976	1966	19936
244	20240715	145900	3729441845	1969	1961	1970	1961	27141
245	20240715	145800	3676101220	1961	1955	1964	1955	14169
246	20240715	145700	3648340273	1956	1952	1957	1951	2094
247	20240715	145600	3644248781	1950	1947	1950	1944	16200
248	20240715	145500	3612723486	1947	1947	1950	1945	2794
249	20240715	145400	3607283741	1950	1951	1956	1948	238
250	20240715	145300	3606819644	1948	1945	1959	1945	1158
251	20240715	145200	3604567286	1943	1951	1951	1941	16563
252	20240715	145100	3572366233	1951	1953	1953	1949	1280
253	20240715	145000	3569869366	1955	1953	1955	1953	14
254	20240715	144900	3569842016	1954	1957	1959	1954	2505
255	20240715	144800	3564943827	1957	1957	1957	1957	297
256	20240715	144700	3564362598	1957	1957	1957	1955	453
257	20240715	144600	3563476647	1957	1957	1960	1957	20
258	20240715	144500	3563437465	1957	1960	1960	1957	5465
259	20240715	144400	3552732695	1959	1959	1960	1959	354
260	20240715	144300	3552039108	1959	1957	1959	1957	207
261	20240715	144200	3551633597	1959	1956	1959	1956	689
262	20240715	144100	3550285119	1957	1949	1957	1949	17382
263	20240715	144000	3516368554	1950	1949	1951	1949	169
264	20240715	143900	3516039043	1949	1947	1949	1947	958
265	20240715	143800	3514173510	1947	1949	1949	1947	37
266	20240715	143700	3514101437	1947	1949	1949	1947	1503
267	20240715	143600	3511172092	1949	1949	1951	1946	3094
268	20240715	143500	3505145767	1951	1951	1951	1951	88
269	20240715	143400	3504974079	1951	1951	1951	1947	419
270	20240715	143300	3504157656	1949	1949	1950	1949	1082
271	20240715	143200	3502048718	1949	1948	1949	1948	626
272	20240715	143100	3500828869	1948	1950	1950	1948	1215
273	20240715	143000	3498461775	1950	1952	1952	1950	175
274	20240715	142900	3498120505	1952	1951	1952	1950	249
275	20240715	142800	3497634741	1951	1951	1951	1951	26
276	20240715	142700	3497584015	1952	1954	1954	1952	594
277	20240715	142600	3496424525	1953	1953	1954	1952	1212
278	20240715	142500	3494057391	1953	1953	1953	1952	589
279	20240715	142400	3492907075	1955	1953	1955	1953	15
280	20240715	142300	3492877778	1953	1955	1955	1953	176
281	20240715	142200	3492534040	1962	1953	1962	1953	3
282	20240715	142100	3492528170	1963	1953	1963	1949	5584
283	20240715	142000	3481636398	1955	1960	1960	1953	8024
284	20240715	141900	3465953601	1961	1959	1961	1959	760
285	20240715	141800	3464463244	1961	1959	1961	1958	1091
286	20240715	141700	3462324059	1957	1959	1960	1957	1247
287	20240715	141600	3459881216	1959	1961	1963	1959	2366
288	20240715	141500	3455243167	1964	1963	1964	1957	6891
289	20240715	141400	3441725789	1964	1962	1964	1961	1192
290	20240715	141300	3439386483	1963	1957	1963	1957	2373
291	20240715	141200	3434733771	1961	1955	1961	1955	3026
292	20240715	141100	3428805461	1955	1954	1955	1953	1335
293	20240715	141000	3426195738	1953	1953	1953	1951	108
294	20240715	140900	3425984816	1950	1950	1952	1950	401
295	20240715	140800	3425202490	1950	1952	1952	1950	133
296	20240715	140700	3424942925	1952	1952	1952	1949	95
297	20240715	140600	3424757570	1953	1950	1953	1950	4280
298	20240715	140500	3416406291	1950	1949	1950	1947	1377
299	20240715	140400	3413722261	1951	1948	1951	1947	1833
300	20240715	140300	3410147646	1946	1943	1952	1943	5841
301	20240715	140200	3398790460	1944	1942	1944	1940	1415
302	20240715	140100	3396042377	1941	1939	1941	1939	1228
303	20240715	140000	3393659908	1939	1940	1940	1935	3336
304	20240715	135900	3387197274	1940	1936	1940	1936	1007
305	20240715	135800	3385245704	1934	1931	1935	1931	4321
306	20240715	135700	3376891920	1932	1934	1935	1931	9137
307	20240715	135600	3359237086	1934	1935	1936	1934	4805
308	20240715	135500	3349939381	1935	1938	1940	1935	5647
309	20240715	135400	3339008336	1940	1938	1940	1935	10716
310	20240715	135300	3318260628	1936	1942	1942	1936	10281
311	20240715	135200	3298338307	1939	1940	1942	1939	766
312	20240715	135100	3296852809	1940	1940	1942	1940	139
313	20240715	135000	3296582945	1940	1939	1940	1938	2040
314	20240715	134900	3292627128	1939	1940	1940	1938	4876
315	20240715	134800	3283169453	1940	1942	1942	1940	11808
316	20240715	134700	3260254116	1941	1941	1942	1941	96
317	20240715	134600	3260067760	1941	1941	1942	1941	2526
318	20240715	134500	3255164459	1941	1944	1944	1941	7877
319	20240715	134400	3239867829	1944	1945	1945	1944	2055
320	20240715	134300	3235872399	1945	1947	1948	1945	1715
321	20240715	134200	3232535204	1947	1947	1948	1946	3251
322	20240715	134100	3226208157	1946	1948	1948	1946	131
323	20240715	134000	3225953173	1948	1948	1948	1948	20
324	20240715	133900	3225914213	1947	1948	1954	1947	1174
325	20240715	133800	3223628398	1951	1949	1951	1946	2821
326	20240715	133700	3218134246	1949	1951	1951	1949	2459
327	20240715	133600	3213340907	1950	1946	1950	1946	1560
328	20240715	133500	3210299808	1946	1944	1946	1944	76
329	20240715	133400	3210152022	1944	1947	1947	1944	620
330	20240715	133300	3208946253	1950	1946	1950	1945	1115
331	20240715	133200	3206775472	1946	1948	1948	1944	1095
332	20240715	133100	3204644524	1948	1946	1950	1942	8008
333	20240715	133000	3189077588	1946	1948	1950	1946	93
334	20240715	132900	3188896250	1950	1946	1951	1946	122
335	20240715	132800	3188658753	1946	1948	1948	1945	799
336	20240715	132700	3187103672	1950	1947	1950	1947	6
337	20240715	132600	3187091976	1954	1946	1954	1944	1182
338	20240715	132500	3184791995	1949	1949	1949	1945	5569
339	20240715	132400	3173955452	1949	1949	1949	1949	101
340	20240715	132300	3173758603	1949	1948	1949	1948	324
341	20240715	132200	3173127240	1946	1945	1946	1945	1048
342	20240715	132100	3171088750	1945	1947	1947	1945	6604
343	20240715	132000	3158237898	1949	1948	1950	1947	3433
344	20240715	131900	3151551028	1947	1946	1949	1946	13195
345	20240715	131800	3125872551	1946	1951	1951	1946	17185
346	20240715	131700	3092403176	1952	1953	1953	1952	1971
347	20240715	131600	3088555718	1953	1955	1955	1953	5000
348	20240715	131500	3078786772	1956	1957	1957	1956	34
349	20240715	131400	3078720266	1957	1957	1957	1957	6
350	20240715	131300	3078708524	1957	1957	1957	1957	0
351	20240715	131200	3078708524	1957	1957	1957	1956	1123
352	20240715	131100	3076511626	1956	1957	1958	1956	274
353	20240715	131000	3075975461	1955	1958	1958	1955	2307
354	20240715	130900	3071458832	1957	1957	1957	1957	10
355	20240715	130800	3071439262	1956	1961	1961	1955	5617
356	20240715	130700	3060448841	1961	1960	1961	1960	505
357	20240715	130600	3059459039	1962	1960	1962	1959	518
358	20240715	130500	3058443731	1959	1960	1960	1959	560
359	20240715	130400	3057346191	1960	1962	1962	1960	3889
360	20240715	130300	3049719173	1962	1962	1962	1959	794
361	20240715	130200	3048161948	1961	1962	1963	1960	1321
362	20240715	130100	3045571662	1962	1960	1963	1960	695
363	20240715	130000	3044208576	1960	1962	1963	1960	404
364	20240715	125900	3043416463	1963	1960	1963	1960	2135
365	20240715	125800	3039227107	1960	1959	1960	1958	234
366	20240715	125700	3038768532	1958	1959	1960	1957	75
367	20240715	125600	3038621647	1956	1958	1960	1956	227
368	20240715	125500	3038177583	1958	1958	1960	1958	24
369	20240715	125400	3038130580	1960	1956	1960	1956	29
370	20240715	125300	3038073769	1960	1953	1960	1953	379
371	20240715	125200	3037333163	1953	1954	1954	1952	567
372	20240715	125100	3036225816	1954	1955	1960	1954	114
373	20240715	125000	3036003053	1960	1953	1960	1953	1505
374	20240715	124900	3033061390	1953	1955	1955	1953	325
375	20240715	124800	3032426547	1954	1954	1954	1954	201
376	20240715	124700	3032033793	1954	1956	1956	1954	217
377	20240715	124600	3031609773	1961	1960	1961	1955	9100
378	20240715	124500	3013808734	1961	1960	1961	1960	305
379	20240715	124400	3013210634	1959	1958	1959	1958	2838
380	20240715	124300	3007651018	1955	1957	1957	1955	10
381	20240715	124200	3007631456	1958	1956	1959	1956	139
382	20240715	124100	3007359237	1956	1953	1956	1950	1337
383	20240715	124000	3004750203	1952	1952	1954	1952	3527
384	20240715	123900	2997865394	1951	1954	1954	1951	276
385	20240715	123800	2997326364	1952	1955	1955	1952	925
386	20240715	123700	2995519915	1955	1955	1959	1955	2352
387	20240715	123600	2990921749	1955	1955	1955	1955	4804
388	20240715	123500	2981529929	1954	1954	1955	1954	33
389	20240715	123400	2981465417	1952	1952	1952	1952	500
390	20240715	123300	2980489417	1952	1949	1955	1949	24
391	20240715	123200	2980442550	1949	1949	1950	1949	23
392	20240715	123100	2980397721	1949	1952	1952	1948	8951
393	20240715	123000	2962952996	1952	1952	1952	1952	1505
394	20240715	122900	2960015236	1952	1953	1954	1952	278
395	20240715	122800	2959472296	1953	1956	1956	1953	763
396	20240715	122700	2957980153	1953	1953	1956	1953	637
397	20240715	122600	2956734337	1951	1949	1952	1949	4611
398	20240715	122500	2947738281	1949	1951	1951	1949	146
399	20240715	122400	2947453725	1949	1948	1951	1948	5992
400	20240715	122300	2935768935	1948	1948	1950	1948	3186
401	20240715	122200	2929558697	1948	1948	1950	1946	5750
402	20240715	122100	2918361567	1948	1950	1950	1946	25218
403	20240715	122000	2869217183	1950	1957	1957	1950	29891
404	20240715	121900	2810853595	1957	1957	1957	1957	216
405	20240715	121800	2810430883	1957	1958	1958	1957	52
406	20240715	121700	2810329087	1959	1960	1960	1959	5576
407	20240715	121600	2799405503	1960	1960	1960	1960	102
408	20240715	121500	2799205583	1960	1959	1960	1957	3680
409	20240715	121400	2791999922	1959	1959	1959	1959	2
410	20240715	121300	2791996004	1959	1957	1959	1957	474
411	20240715	121200	2791067444	1957	1958	1959	1957	1468
412	20240715	121100	2788193488	1958	1958	1958	1958	340
413	20240715	121000	2787527768	1958	1960	1960	1958	209
414	20240715	120900	2787118346	1960	1958	1960	1958	1007
415	20240715	120800	2785146626	1958	1958	1958	1958	438
416	20240715	120700	2784289022	1960	1960	1960	1960	10
417	20240715	120600	2784269422	1960	1960	1960	1960	710
418	20240715	120500	2782877822	1958	1959	1959	1958	920
419	20240715	120400	2781076442	1959	1959	1959	1959	200
420	20240715	120300	2780684642	1959	1959	1959	1959	22
421	20240715	120200	2780641544	1959	1959	1959	1958	106
422	20240715	120100	2780433992	1959	1959	1959	1958	31
423	20240715	120000	2780373274	1959	1960	1960	1958	611
424	20240715	115900	2779175728	1960	1962	1962	1959	25551
425	20240715	115800	2729097043	1962	1967	1967	1962	2451
426	20240715	115700	2724282845	1967	1967	1967	1967	196
427	20240715	115600	2723897313	1967	1970	1970	1967	123
428	20240715	115500	2723655068	1969	1967	1970	1967	36
429	20240715	115400	2723584232	1967	1967	1967	1967	22
430	20240715	115300	2723540958	1966	1966	1966	1966	5
431	20240715	115200	2723531128	1965	1965	1965	1965	102
432	20240715	115100	2723330698	1964	1964	1964	1964	2159
433	20240715	115000	2719090422	1962	1962	1962	1962	22
434	20240715	114900	2719047258	1962	1962	1964	1962	1083
435	20240715	114800	2716920293	1963	1960	1963	1960	3743
436	20240715	114700	2709576661	1960	1960	1960	1960	1179
437	20240715	114600	2707265821	1960	1962	1962	1960	835
438	20240715	114500	2705628007	1960	1960	1962	1960	125
439	20240715	114400	2705382809	1960	1960	1962	1958	3134
440	20240715	114300	2699241978	1960	1961	1962	1960	932
441	20240715	114200	2697414219	1961	1964	1964	1961	1441
442	20240715	114100	2694585639	1964	1967	1967	1962	8121
443	20240715	114000	2678621703	1969	1969	1969	1969	115
444	20240715	113900	2678395268	1969	1968	1970	1968	576
445	20240715	113800	2677261335	1968	1967	1968	1966	635
446	20240715	113700	2676012688	1968	1967	1969	1967	525
447	20240715	113600	2674979491	1969	1971	1971	1969	4445
448	20240715	113500	2666218661	1971	1971	1971	1968	2327
449	20240715	113400	2661633665	1971	1969	1971	1969	3320
450	20240715	113300	2655090777	1969	1967	1969	1965	2613
451	20240715	113200	2649951028	1967	1969	1970	1967	1728
452	20240715	113100	2646547238	1970	1965	1970	1964	1948
453	20240715	113000	2642714458	1964	1962	1969	1962	1326
454	20240715	112900	2640104849	1960	1960	1970	1958	2332
455	20240715	112800	2635524807	1959	1960	1961	1957	4831
456	20240715	112700	2626067022	1960	1959	1962	1959	516
457	20240715	112600	2625055657	1960	1960	1960	1960	434
458	20240715	112500	2624205017	1961	1960	1962	1960	10
459	20240715	112400	2624185411	1958	1957	1963	1956	2901
460	20240715	112300	2618510783	1960	1955	1960	1954	2920
461	20240715	112200	2612802104	1955	1953	1955	1953	1459
462	20240715	112100	2609951895	1952	1953	1953	1950	16285
463	20240715	112000	2578179435	1952	1954	1956	1951	6984
464	20240715	111900	2564542697	1955	1951	1955	1951	15509
465	20240715	111800	2534274738	1951	1956	1956	1951	18214
466	20240715	111700	2498679273	1956	1957	1957	1956	1569
467	20240715	111600	2495609505	1955	1963	1963	1955	40243
468	20240715	111500	2416757261	1963	1962	1964	1962	734
469	20240715	111400	2415316395	1963	1967	1967	1963	4245
470	20240715	111300	2406980174	1967	1966	1967	1966	145
471	20240715	111200	2406695089	1966	1965	1966	1965	3385
472	20240715	111100	2400043508	1965	1965	1965	1965	10
473	20240715	111000	2400023858	1965	1965	1965	1965	1011
474	20240715	110900	2398037243	1967	1967	1967	1966	1589
475	20240715	110800	2394912264	1967	1969	1970	1967	3260
476	20240715	110700	2388497418	1969	1968	1969	1968	113
477	20240715	110600	2388274922	1967	1968	1968	1967	97
478	20240715	110500	2388084096	1970	1966	1970	1966	782
479	20240715	110400	2386545702	1966	1966	1966	1966	323
480	20240715	110300	2385910684	1966	1966	1966	1965	2125
481	20240715	110200	2381733460	1965	1969	1969	1965	6210
482	20240715	110100	2369519349	1970	1970	1970	1969	315
483	20240715	110000	2368898846	1970	1970	1970	1969	407
484	20240715	105900	2368097400	1970	1970	1970	1970	65
485	20240715	105800	2367969350	1970	1971	1971	1970	509
486	20240715	105700	2366966611	1970	1972	1972	1968	4476
487	20240715	105600	2358148916	1971	1973	1973	1971	622
488	20240715	105500	2356922302	1972	1972	1972	1971	1668
489	20240715	105400	2353633011	1972	1973	1973	1972	1331
490	20240715	105300	2351007979	1973	1973	1974	1973	702
491	20240715	105200	2349622931	1973	1971	1973	1971	139
492	20240715	105100	2349348824	1971	1972	1972	1969	1017
493	20240715	105000	2347344738	1972	1967	1980	1967	2940
494	20240715	104900	2341542844	1967	1966	1967	1966	258
495	20240715	104800	2341035602	1965	1965	1967	1965	1328
496	20240715	104700	2338425052	1966	1967	1967	1965	6971
497	20240715	104600	2324722335	1967	1968	1968	1966	881
498	20240715	104500	2322988960	1967	1967	1967	1967	1522
499	20240715	104400	2319995186	1968	1968	1968	1966	1171
500	20240715	104300	2317692040	1968	1967	1968	1967	668
501	20240715	104200	2316377724	1965	1968	1968	1965	2723
502	20240715	104100	2311021598	1968	1970	1970	1968	1000
503	20240715	104000	2309053590	1970	1965	1971	1963	2107
504	20240715	103900	2304905138	1972	1979	1979	1961	27230
505	20240715	103800	2251223572	1979	1980	1980	1977	1887
506	20240715	103700	2247490007	1980	1979	1980	1979	81
507	20240715	103600	2247329649	1979	1978	1979	1978	999
508	20240715	103500	2245353190	1978	1979	1980	1978	1704
509	20240715	103400	2241982003	1979	1980	1980	1979	2786
510	20240715	103300	2236465772	1980	1983	1983	1980	5065
511	20240715	103200	2226428105	1982	1983	1984	1982	4313
512	20240715	103100	2217877248	1983	1984	1984	1983	288
513	20240715	103000	2217305995	1984	1985	1987	1983	402
514	20240715	102900	2216508760	1987	1985	1987	1985	250
515	20240715	102800	2216012016	1987	1985	1988	1985	901
516	20240715	102700	2214221332	1983	1984	1984	1983	720
517	20240715	102600	2212793099	1984	1986	1990	1984	2186
518	20240715	102500	2208454038	1989	1984	1990	1982	3805
519	20240715	102400	2200883902	1990	1987	1990	1980	4186
520	20240715	102300	2192561048	1987	1979	1988	1979	4033
521	20240715	102200	2184566729	1980	1979	1980	1978	266
522	20240715	102100	2184040420	1980	1980	1980	1978	781
523	20240715	102000	2182494734	1980	1979	1980	1979	1182
524	20240715	101900	2180155001	1980	1978	1980	1978	467
525	20240715	101800	2179230793	1978	1980	1980	1978	1012
526	20240715	101700	2177227911	1979	1981	1981	1979	1171
527	20240715	101600	2174908836	1980	1981	1981	1980	1506
528	20240715	101500	2171926693	1981	1982	1982	1981	260
529	20240715	101400	2171411632	1980	1980	1980	1980	70
530	20240715	101300	2171273032	1980	1988	1990	1980	12996
531	20240715	101200	2145447349	1989	1986	1990	1986	13243
532	20240715	101100	2119109226	1986	1982	1986	1981	847
533	20240715	101000	2117429744	1986	1982	1989	1982	11114
534	20240715	100900	2095373908	1982	1972	1990	1972	6932
535	20240715	100800	2081582676	1972	1971	1988	1968	8450
536	20240715	100700	2064851961	1972	1970	1973	1968	3124
537	20240715	100600	2058702048	1968	1969	1973	1968	1750
538	20240715	100500	2055256221	1971	1970	1971	1969	3752
539	20240715	100400	2047866821	1970	1970	1970	1970	287
540	20240715	100300	2047301431	1970	1973	1974	1970	2506
541	20240715	100200	2042363464	1971	1976	1976	1971	6862
542	20240715	100100	2028829284	1976	1976	1976	1972	11162
543	20240715	100000	2006787758	1976	1979	1979	1976	5868
544	20240715	095900	1995183269	1979	1981	1983	1977	1397
545	20240715	095800	1992417445	1983	1980	1983	1979	2039
546	20240715	095700	1988379440	1979	1977	1980	1977	1532
547	20240715	095600	1985349418	1977	1978	1980	1975	3326
548	20240715	095500	1978770762	1978	1980	1980	1978	1466
549	20240715	095400	1975868766	1980	1979	1980	1979	659
550	20240715	095300	1974564573	1979	1979	1979	1978	808
551	20240715	095200	1972966347	1976	1978	1981	1972	1904
552	20240715	095100	1969202411	1981	1981	1981	1977	2637
553	20240715	095000	1963982876	1981	1970	1981	1968	8933
554	20240715	094900	1946348084	1970	1967	1970	1966	638
555	20240715	094800	1945093640	1967	1967	1967	1967	523
556	20240715	094700	1944064899	1971	1967	1971	1965	307
557	20240715	094600	1943461621	1965	1963	1973	1961	4475
558	20240715	094500	1934662823	1963	1965	1966	1963	2802
559	20240715	094400	1929159389	1966	1963	1966	1963	822
560	20240715	094300	1927544607	1963	1959	1963	1958	2631
561	20240715	094200	1922387916	1959	1958	1959	1957	5255
562	20240715	094100	1912101477	1958	1960	1960	1957	534
563	20240715	094000	1911055762	1960	1957	1960	1957	5391
564	20240715	093900	1900498179	1957	1958	1958	1955	5316
565	20240715	093800	1890098705	1958	1956	1958	1956	2398
566	20240715	093700	1885407213	1956	1957	1961	1955	7817
567	20240715	093600	1870117501	1956	1961	1961	1955	35266
568	20240715	093500	1801071897	1960	1963	1967	1959	5182
569	20240715	093400	1790914394	1960	1963	1963	1956	32337
570	20240715	093300	1727525284	1962	1972	1972	1962	54237
571	20240715	093200	1620848577	1972	1974	1974	1971	19763
572	20240715	093100	1581874702	1974	1986	1986	1974	23720
573	20240715	093000	1534967334	1982	1990	1990	1980	28648
574	20240715	092900	1478126878	1987	1994	1996	1985	15385
575	20240715	092800	1447488996	1991	1988	1998	1988	12090
576	20240715	092700	1423384549	1987	1983	1987	1983	8563
577	20240715	092600	1406390017	1984	1983	1984	1981	1617
578	20240715	092500	1403184646	1983	1980	1983	1979	4770
579	20240715	092400	1393736759	1980	1985	1987	1980	9328
580	20240715	092300	1375243054	1987	1989	1991	1985	2242
581	20240715	092200	1370785539	1989	1978	1989	1978	2590
582	20240715	092100	1365654015	1978	1981	1981	1978	5016
583	20240715	092000	1355726590	1981	1992	1992	1979	3336
584	20240715	091900	1349110986	1982	1980	1992	1978	3752
585	20240715	091800	1341683017	1980	1990	1991	1979	17184
586	20240715	091700	1307585510	1990	1999	2000	1990	12162
587	20240715	091600	1283338702	1999	1994	2000	1993	17856
588	20240715	091500	1247679528	1992	1989	2005	1989	20201
589	20240715	091400	1207295330	1989	1979	1989	1977	16275
590	20240715	091300	1175031432	1980	1970	1981	1970	3129
591	20240715	091200	1168841033	1970	1971	1980	1969	5784
592	20240715	091100	1157428700	1972	1972	1975	1967	28509
593	20240715	091000	1101288252	1973	1975	1975	1970	53812
594	20240715	090900	995173132	1975	1974	1981	1974	6006
595	20240715	090800	983311930	1974	1985	1985	1972	6254
596	20240715	090700	970931121	1972	1973	1982	1969	43090
597	20240715	090600	885912803	1970	1980	1980	1969	29705
598	20240715	090500	827324682	1982	1973	1988	1970	34678
599	20240715	090400	758669389	1970	1984	1984	1970	78196
600	20240715	090300	604239753	1984	1986	1992	1983	28892
601	20240715	090200	546901618	1985	1985	1990	1985	25586
602	20240715	090100	496072573	1985	1982	1998	1975	51442
603	20240715	090000	394009460	1982	1980	1985	1974	191713