KissMeData/027830/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191000	5446674887	1943	1943	1943	1943	25649
3	20240215	190900	5446674887	1943	1943	1943	1943	0
4	20240215	190800	5446674887	1943	1943	1943	1943	0
5	20240215	190700	5446674887	1943	1943	1943	1943	0
6	20240215	190600	5446674887	1943	1943	1943	1943	0
7	20240215	190500	5446674887	1943	1943	1943	1943	0
8	20240215	190400	5446674887	1943	1943	1943	1943	0
9	20240215	190300	5446674887	1943	1943	1943	1943	0
10	20240215	190200	5446674887	1943	1943	1943	1943	0
11	20240215	190100	5446674887	1943	1943	1943	1943	0
12	20240215	190000	5446674887	1943	1943	1943	1943	0
13	20240215	185900	5446674887	1943	1943	1943	1943	0
14	20240215	185800	5446674887	1943	1943	1943	1943	0
15	20240215	185700	5446674887	1943	1943	1943	1943	0
16	20240215	185600	5446674887	1943	1943	1943	1943	0
17	20240215	185500	5446674887	1943	1943	1943	1943	0
18	20240215	185400	5446674887	1943	1943	1943	1943	0
19	20240215	185300	5446674887	1943	1943	1943	1943	0
20	20240215	185200	5446674887	1943	1943	1943	1943	0
21	20240215	185100	5446674887	1943	1943	1943	1943	0
22	20240215	185000	5446674887	1943	1943	1943	1943	0
23	20240215	184900	5446674887	1943	1943	1943	1943	0
24	20240215	184800	5446674887	1943	1943	1943	1943	0
25	20240215	184700	5446674887	1943	1943	1943	1943	0
26	20240215	184600	5446674887	1943	1943	1943	1943	0
27	20240215	184500	5446674887	1943	1943	1943	1943	0
28	20240215	184400	5446674887	1943	1943	1943	1943	0
29	20240215	184300	5446674887	1943	1943	1943	1943	0
30	20240215	184200	5446674887	1943	1943	1943	1943	0
31	20240215	184100	5446674887	1943	1943	1943	1943	0
32	20240215	184000	5446674887	1943	1943	1943	1943	25649
33	20240215	183900	5446674887	1943	1943	1943	1943	0
34	20240215	183800	5446674887	1943	1943	1943	1943	0
35	20240215	183700	5446674887	1943	1943	1943	1943	0
36	20240215	183600	5446674887	1943	1943	1943	1943	0
37	20240215	183500	5446674887	1943	1943	1943	1943	0
38	20240215	183400	5446674887	1943	1943	1943	1943	0
39	20240215	183300	5446674887	1943	1943	1943	1943	0
40	20240215	183200	5446674887	1943	1943	1943	1943	0
41	20240215	183100	5446674887	1943	1943	1943	1943	0
42	20240215	183000	5446674887	1943	1943	1943	1943	0
43	20240215	182900	5446674887	1943	1943	1943	1943	0
44	20240215	182800	5446674887	1943	1943	1943	1943	0
45	20240215	182700	5446674887	1943	1943	1943	1943	0
46	20240215	182600	5446674887	1943	1943	1943	1943	0
47	20240215	182500	5446674887	1943	1943	1943	1943	0
48	20240215	182400	5446674887	1943	1943	1943	1943	0
49	20240215	182300	5446674887	1943	1943	1943	1943	0
50	20240215	182200	5446674887	1943	1943	1943	1943	0
51	20240215	182100	5446674887	1943	1943	1943	1943	0
52	20240215	182000	5446674887	1943	1943	1943	1943	0
53	20240215	181900	5446674887	1943	1943	1943	1943	0
54	20240215	181800	5446674887	1943	1943	1943	1943	0
55	20240215	181700	5446674887	1943	1943	1943	1943	0
56	20240215	181600	5446674887	1943	1943	1943	1943	0
57	20240215	181500	5446674887	1943	1943	1943	1943	0
58	20240215	181400	5446674887	1943	1943	1943	1943	0
59	20240215	181300	5446674887	1943	1943	1943	1943	0
60	20240215	181200	5446674887	1943	1943	1943	1943	0
61	20240215	181100	5446674887	1943	1943	1943	1943	0
62	20240215	181000	5446674887	1943	1943	1943	1943	25649
63	20240215	180900	5446674887	1943	1943	1943	1943	0
64	20240215	180800	5446674887	1943	1943	1943	1943	0
65	20240215	180700	5446674887	1943	1943	1943	1943	0
66	20240215	180600	5446674887	1943	1943	1943	1943	0
67	20240215	180500	5446674887	1943	1943	1943	1943	0
68	20240215	180400	5446674887	1943	1943	1943	1943	0
69	20240215	180300	5446674887	1943	1943	1943	1943	0
70	20240215	180200	5446674887	1943	1943	1943	1943	0
71	20240215	180100	5446674887	1943	1943	1943	1943	0
72	20240215	180000	5446674887	1943	1943	1943	1943	0
73	20240215	175900	5446674887	1943	1943	1943	1943	0
74	20240215	175800	5446674887	1943	1943	1943	1943	0
75	20240215	175700	5446674887	1943	1943	1943	1943	0
76	20240215	175600	5446674887	1943	1943	1943	1943	0
77	20240215	175500	5446674887	1943	1943	1943	1943	0
78	20240215	175400	5446674887	1943	1943	1943	1943	0
79	20240215	175300	5446674887	1943	1943	1943	1943	0
80	20240215	175200	5446674887	1943	1943	1943	1943	0
81	20240215	175100	5446674887	1943	1943	1943	1943	0
82	20240215	175000	5446674887	1943	1943	1943	1943	0
83	20240215	174900	5446674887	1943	1943	1943	1943	0
84	20240215	174800	5446674887	1943	1943	1943	1943	0
85	20240215	174700	5446674887	1943	1943	1943	1943	0
86	20240215	174600	5446674887	1943	1943	1943	1943	0
87	20240215	174500	5446674887	1943	1943	1943	1943	0
88	20240215	174400	5446674887	1943	1943	1943	1943	0
89	20240215	174300	5446674887	1943	1943	1943	1943	0
90	20240215	174200	5446674887	1943	1943	1943	1943	0
91	20240215	174100	5446674887	1943	1943	1943	1943	0
92	20240215	174000	5446674887	1943	1943	1943	1943	25649
93	20240215	173900	5446674887	1943	1943	1943	1943	0
94	20240215	173800	5446674887	1943	1943	1943	1943	0
95	20240215	173700	5446674887	1943	1943	1943	1943	0
96	20240215	173600	5446674887	1943	1943	1943	1943	0
97	20240215	173500	5446674887	1943	1943	1943	1943	0
98	20240215	173400	5446674887	1943	1943	1943	1943	0
99	20240215	173300	5446674887	1943	1943	1943	1943	0
100	20240215	173200	5446674887	1943	1943	1943	1943	0
101	20240215	173100	5446674887	1943	1943	1943	1943	0
102	20240215	173000	5446674887	1943	1943	1943	1943	0
103	20240215	172900	5446674887	1943	1943	1943	1943	0
104	20240215	172800	5446674887	1943	1943	1943	1943	0
105	20240215	172700	5446674887	1943	1943	1943	1943	0
106	20240215	172600	5446674887	1943	1943	1943	1943	0
107	20240215	172500	5446674887	1943	1943	1943	1943	0
108	20240215	172400	5446674887	1943	1943	1943	1943	0
109	20240215	172300	5446674887	1943	1943	1943	1943	0
110	20240215	172200	5446674887	1943	1943	1943	1943	0
111	20240215	172100	5446674887	1943	1943	1943	1943	0
112	20240215	172000	5446674887	1943	1943	1943	1943	0
113	20240215	171900	5446674887	1943	1943	1943	1943	0
114	20240215	171800	5446674887	1943	1943	1943	1943	0
115	20240215	171700	5446674887	1943	1943	1943	1943	0
116	20240215	171600	5446674887	1943	1943	1943	1943	0
117	20240215	171500	5446674887	1943	1943	1943	1943	0
118	20240215	171400	5446674887	1943	1943	1943	1943	0
119	20240215	171300	5446674887	1943	1943	1943	1943	0
120	20240215	171200	5446674887	1943	1943	1943	1943	0
121	20240215	171100	5446674887	1943	1943	1943	1943	0
122	20240215	171000	5446674887	1943	1943	1943	1943	25649
123	20240215	170900	5446674887	1943	1943	1943	1943	0
124	20240215	170800	5446674887	1943	1943	1943	1943	0
125	20240215	170700	5446674887	1943	1943	1943	1943	0
126	20240215	170600	5446674887	1943	1943	1943	1943	0
127	20240215	170500	5446674887	1943	1943	1943	1943	0
128	20240215	170400	5446674887	1943	1943	1943	1943	0
129	20240215	170300	5446674887	1943	1943	1943	1943	0
130	20240215	170200	5446674887	1943	1943	1943	1943	0
131	20240215	170100	5446674887	1943	1943	1943	1943	0
132	20240215	170000	5446674887	1943	1943	1943	1943	0
133	20240215	165900	5446674887	1943	1943	1943	1943	0
134	20240215	165800	5446674887	1943	1943	1943	1943	0
135	20240215	165700	5446674887	1943	1943	1943	1943	0
136	20240215	165600	5446674887	1943	1943	1943	1943	0
137	20240215	165500	5446674887	1943	1943	1943	1943	0
138	20240215	165400	5446674887	1943	1943	1943	1943	0
139	20240215	165300	5446674887	1943	1943	1943	1943	0
140	20240215	165200	5446674887	1943	1943	1943	1943	0
141	20240215	165100	5446674887	1943	1943	1943	1943	0
142	20240215	165000	5446674887	1943	1943	1943	1943	0
143	20240215	164900	5446674887	1943	1943	1943	1943	0
144	20240215	164800	5446674887	1943	1943	1943	1943	0
145	20240215	164700	5446674887	1943	1943	1943	1943	0
146	20240215	164600	5446674887	1943	1943	1943	1943	0
147	20240215	164500	5446674887	1943	1943	1943	1943	0
148	20240215	164400	5446674887	1943	1943	1943	1943	0
149	20240215	164300	5446674887	1943	1943	1943	1943	0
150	20240215	164200	5446674887	1943	1943	1943	1943	0
151	20240215	164100	5446674887	1943	1943	1943	1943	0
152	20240215	164000	5446674887	1943	1943	1943	1943	25649
153	20240215	163900	5446674887	1943	1943	1943	1943	0
154	20240215	163800	5446674887	1943	1943	1943	1943	0
155	20240215	163700	5446674887	1943	1943	1943	1943	0
156	20240215	163600	5446674887	1943	1943	1943	1943	0
157	20240215	163500	5446674887	1943	1943	1943	1943	0
158	20240215	163400	5446674887	1943	1943	1943	1943	0
159	20240215	163300	5446674887	1943	1943	1943	1943	0
160	20240215	163200	5446674887	1943	1943	1943	1943	0
161	20240215	163100	5446674887	1943	1943	1943	1943	0
162	20240215	163000	5446674887	1943	1943	1943	1943	0
163	20240215	162900	5446674887	1943	1943	1943	1943	0
164	20240215	162800	5446674887	1943	1943	1943	1943	0
165	20240215	162700	5446674887	1943	1943	1943	1943	0
166	20240215	162600	5446674887	1943	1943	1943	1943	0
167	20240215	162500	5446674887	1943	1943	1943	1943	0
168	20240215	162400	5446674887	1943	1943	1943	1943	0
169	20240215	162300	5446674887	1943	1943	1943	1943	0
170	20240215	162200	5446674887	1943	1943	1943	1943	0
171	20240215	162100	5446674887	1943	1943	1943	1943	0
172	20240215	162000	5446674887	1943	1943	1943	1943	0
173	20240215	161900	5446674887	1943	1943	1943	1943	0
174	20240215	161800	5446674887	1943	1943	1943	1943	0
175	20240215	161700	5446674887	1943	1943	1943	1943	0
176	20240215	161600	5446674887	1943	1943	1943	1943	0
177	20240215	161500	5446674887	1943	1943	1943	1943	0
178	20240215	161400	5446674887	1943	1943	1943	1943	0
179	20240215	161300	5446674887	1943	1943	1943	1943	0
180	20240215	161200	5446674887	1943	1943	1943	1943	0
181	20240215	161100	5446674887	1943	1943	1943	1943	0
182	20240215	161000	5446674887	1943	1943	1943	1943	25649
183	20240215	160900	5446674887	1943	1943	1943	1943	0
184	20240215	160800	5446674887	1943	1943	1943	1943	0
185	20240215	160700	5446674887	1943	1943	1943	1943	0
186	20240215	160600	5446674887	1943	1943	1943	1943	0
187	20240215	160500	5446674887	1943	1943	1943	1943	0
188	20240215	160400	5446674887	1943	1943	1943	1943	0
189	20240215	160300	5446674887	1943	1943	1943	1943	0
190	20240215	160200	5446674887	1943	1943	1943	1943	0
191	20240215	160100	5446674887	1943	1943	1943	1943	0
192	20240215	160000	5446674887	1943	1943	1943	1943	0
193	20240215	155900	5446674887	1943	1943	1943	1943	0
194	20240215	155800	5446674887	1943	1943	1943	1943	0
195	20240215	155700	5446674887	1943	1943	1943	1943	0
196	20240215	155600	5446674887	1943	1943	1943	1943	0
197	20240215	155500	5446674887	1943	1943	1943	1943	0
198	20240215	155400	5446674887	1943	1943	1943	1943	0
199	20240215	155300	5446674887	1943	1943	1943	1943	0
200	20240215	155200	5446674887	1943	1943	1943	1943	0
201	20240215	155100	5446674887	1943	1943	1943	1943	0
202	20240215	155000	5446674887	1943	1943	1943	1943	0
203	20240215	154900	5446674887	1943	1943	1943	1943	0
204	20240215	154800	5446674887	1943	1943	1943	1943	0
205	20240215	154700	5446674887	1943	1943	1943	1943	0
206	20240215	154600	5446674887	1943	1943	1943	1943	0
207	20240215	154500	5446674887	1943	1943	1943	1943	0
208	20240215	154400	5446674887	1943	1943	1943	1943	0
209	20240215	154300	5446674887	1943	1943	1943	1943	0
210	20240215	154200	5446674887	1943	1943	1943	1943	0
211	20240215	154100	5446674887	1943	1943	1943	1943	0
212	20240215	154000	5446674887	1943	1943	1943	1943	25649
213	20240215	153900	5446674887	1943	1943	1943	1943	0
214	20240215	153800	5446674887	1943	1943	1943	1943	0
215	20240215	153700	5446674887	1943	1943	1943	1943	0
216	20240215	153600	5446674887	1943	1943	1943	1943	0
217	20240215	153500	5446674887	1943	1943	1943	1943	0
218	20240215	153400	5446674887	1943	1943	1943	1943	0
219	20240215	153300	5446674887	1943	1943	1943	1943	0
220	20240215	153200	5446674887	1943	1943	1943	1943	0
221	20240215	153100	5446674887	1943	1943	1943	1943	0
222	20240215	153000	5446674887	1943	1943	1943	1943	25649
223	20240215	152900	5396838880	1934	1934	1934	1934	0
224	20240215	152800	5396838880	1934	1934	1934	1934	0
225	20240215	152700	5396838880	1934	1934	1934	1934	0
226	20240215	152600	5396838880	1934	1934	1934	1934	0
227	20240215	152500	5396838880	1934	1934	1934	1934	0
228	20240215	152400	5396838880	1934	1934	1934	1934	0
229	20240215	152300	5396838880	1934	1934	1934	1934	0
230	20240215	152200	5396838880	1934	1934	1934	1934	0
231	20240215	152100	5396838880	1934	1934	1934	1934	0
232	20240215	152000	5396838880	1934	1934	1934	1934	0
233	20240215	151900	5396838880	1934	1929	1934	1928	5349
234	20240215	151800	5386510784	1928	1933	1933	1928	3751
235	20240215	151700	5379274218	1933	1934	1934	1933	527
236	20240215	151600	5378255511	1933	1934	1934	1933	537
237	20240215	151500	5377216955	1936	1933	1936	1933	1523
238	20240215	151400	5374269566	1935	1930	1935	1925	29514
239	20240215	151300	5317404770	1931	1933	1934	1931	4482
240	20240215	151200	5308743266	1930	1933	1934	1930	4935
241	20240215	151100	5299211940	1933	1937	1937	1933	3
242	20240215	151000	5299206137	1937	1936	1938	1936	1355
243	20240215	150900	5296580457	1938	1935	1938	1935	534
244	20240215	150800	5295545815	1935	1935	1935	1932	233
245	20240215	150700	5295095560	1938	1938	1939	1938	968
246	20240215	150600	5293219542	1938	1927	1938	1927	687
247	20240215	150500	5291889449	1925	1940	1940	1925	12263
248	20240215	150400	5268235453	1931	1940	1940	1931	7142
249	20240215	150300	5254433763	1940	1935	1940	1935	2420
250	20240215	150200	5249748184	1935	1935	1941	1935	603
251	20240215	150100	5248580769	1939	1942	1943	1932	2407
252	20240215	150000	5243915669	1931	1936	1944	1931	4122
253	20240215	145900	5235949998	1936	1940	1945	1936	1306
254	20240215	145800	5233415078	1939	1936	1939	1936	2199
255	20240215	145700	5229154603	1936	1932	1936	1932	1609
256	20240215	145600	5226044317	1930	1937	1937	1930	3237
257	20240215	145500	5219791493	1937	1938	1938	1936	2513
258	20240215	145400	5214925549	1937	1942	1942	1937	12241
259	20240215	145300	5191180138	1942	1945	1945	1941	8365
260	20240215	145200	5174938254	1945	1945	1945	1945	270
261	20240215	145100	5174413104	1943	1946	1946	1943	9866
262	20240215	145000	5155237397	1945	1946	1946	1944	14047
263	20240215	144900	5127913567	1946	1947	1947	1945	3412
264	20240215	144800	5121273556	1947	1945	1947	1944	3394
265	20240215	144700	5114673614	1945	1945	1945	1944	2749
266	20240215	144600	5109328295	1945	1947	1948	1945	2295
267	20240215	144500	5104862640	1946	1950	1950	1946	1497
268	20240215	144400	5101946508	1954	1954	1954	1954	229
269	20240215	144300	5101499042	1954	1952	1954	1952	2603
270	20240215	144200	5096412977	1948	1953	1953	1948	1102
271	20240215	144100	5094266267	1953	1946	1954	1945	34697
272	20240215	144000	5026749676	1946	1952	1952	1946	16977
273	20240215	143900	4993661155	1952	1955	1955	1952	559
274	20240215	143800	4992569981	1955	1952	1955	1952	1855
275	20240215	143700	4988948988	1955	1955	1956	1955	3127
276	20240215	143600	4982835702	1956	1954	1956	1954	300
277	20240215	143500	4982249404	1954	1954	1955	1952	2595
278	20240215	143400	4977180812	1956	1956	1956	1956	1
279	20240215	143300	4977178856	1961	1953	1961	1952	2184
280	20240215	143200	4972910802	1953	1954	1966	1952	20118
281	20240215	143100	4933604729	1954	1954	1954	1954	1713
282	20240215	143000	4930257527	1955	1957	1957	1955	3496
283	20240215	142900	4923419830	1957	1956	1957	1955	3308
284	20240215	142800	4916950267	1956	1959	1959	1956	12126
285	20240215	142700	4893229539	1959	1959	1959	1959	134
286	20240215	142600	4892967033	1959	1962	1962	1959	3531
287	20240215	142500	4886046786	1959	1959	1962	1959	676
288	20240215	142400	4884722361	1959	1958	1959	1958	452
289	20240215	142300	4883837293	1958	1959	1959	1958	919
290	20240215	142200	4882037522	1959	1959	1959	1958	763
291	20240215	142100	4880542929	1959	1959	1960	1959	1644
292	20240215	142000	4877321580	1959	1961	1961	1959	3744
293	20240215	141900	4869979988	1959	1960	1960	1958	3260
294	20240215	141800	4863596481	1960	1958	1961	1958	2256
295	20240215	141700	4859176783	1957	1959	1959	1957	1027
296	20240215	141600	4857166684	1959	1960	1960	1959	2500
297	20240215	141500	4852269140	1960	1960	1960	1960	1314
298	20240215	141400	4849693700	1960	1958	1960	1957	3733
299	20240215	141300	4842384926	1958	1960	1960	1958	2611
300	20240215	141200	4837271933	1960	1960	1960	1960	118
301	20240215	141100	4837040653	1960	1961	1961	1960	473
302	20240215	141000	4836113525	1961	1962	1962	1960	154
303	20240215	140900	4835811485	1962	1959	1962	1958	5545
304	20240215	140800	4824946159	1959	1961	1961	1959	2451
305	20240215	140700	4820142313	1961	1962	1962	1961	13332
306	20240215	140600	4793998164	1962	1965	1965	1961	2598
307	20240215	140500	4788900723	1965	1966	1966	1962	359
308	20240215	140400	4788195650	1963	1966	1966	1963	429
309	20240215	140300	4787352932	1966	1966	1966	1966	94
310	20240215	140200	4787168128	1966	1966	1967	1966	1170
311	20240215	140100	4784867040	1966	1967	1967	1961	4791
312	20240215	140000	4775470186	1968	1968	1968	1961	3008
313	20240215	135900	4769570261	1968	1968	1968	1968	10
314	20240215	135800	4769550581	1968	1965	1968	1962	1180
315	20240215	135700	4767233748	1965	1961	1965	1961	3412
316	20240215	135600	4760536051	1963	1964	1964	1961	6915
317	20240215	135500	4746967663	1965	1966	1966	1965	91
318	20240215	135400	4746788842	1966	1966	1966	1966	11
319	20240215	135300	4746767216	1966	1966	1966	1966	4
320	20240215	135200	4746759352	1966	1965	1966	1962	1503
321	20240215	135100	4743810039	1966	1964	1967	1963	3297
322	20240215	135000	4737331317	1964	1966	1966	1963	313
323	20240215	134900	4736716673	1966	1965	1966	1963	366
324	20240215	134800	4735997717	1965	1965	1966	1965	1368
325	20240215	134700	4733309186	1965	1966	1969	1962	5551
326	20240215	134600	4722416422	1969	1970	1970	1969	36
327	20240215	134500	4722345511	1970	1972	1972	1969	5319
328	20240215	134400	4711871767	1973	1974	1974	1966	3482
329	20240215	134300	4705012159	1971	1963	1974	1963	3245
330	20240215	134200	4698621731	1963	1956	1963	1956	656
331	20240215	134100	4697334557	1962	1957	1962	1956	30393
332	20240215	134000	4637837281	1957	1962	1962	1957	13655
333	20240215	133900	4611093017	1961	1963	1963	1960	10447
334	20240215	133800	4590605175	1963	1967	1967	1963	7456
335	20240215	133700	4575948504	1967	1968	1969	1967	1794
336	20240215	133600	4572418984	1968	1972	1972	1968	13510
337	20240215	133500	4545824717	1979	1976	1979	1974	782
338	20240215	133400	4544278769	1977	1983	1983	1975	2641
339	20240215	133300	4539060424	1983	1980	1983	1976	6401
340	20240215	133200	4526396987	1979	1976	1979	1976	2269
341	20240215	133100	4521910140	1976	1970	1980	1970	6109
342	20240215	133000	4509834301	1975	1970	1975	1970	2758
343	20240215	132900	4504400191	1970	1972	1972	1970	2577
344	20240215	132800	4499321668	1972	1974	1974	1972	202
345	20240215	132700	4498923197	1975	1975	1975	1974	844
346	20240215	132600	4497256409	1975	1979	1979	1975	6596
347	20240215	132500	4484223246	1977	1979	1980	1977	2197
348	20240215	132400	4479877584	1980	1981	1981	1979	5597
349	20240215	132300	4468795401	1981	1979	1981	1977	8656
350	20240215	132200	4451664081	1980	1978	1980	1978	8657
351	20240215	132100	4434528791	1975	1977	1978	1975	5273
352	20240215	132000	4424104796	1977	1972	1977	1969	13021
353	20240215	131900	4398410829	1969	1971	1971	1969	129
354	20240215	131800	4398156826	1969	1971	1971	1969	2939
355	20240215	131700	4392367835	1971	1971	1972	1970	1429
356	20240215	131600	4389550255	1973	1972	1973	1971	981
357	20240215	131500	4387615735	1972	1975	1975	1972	630
358	20240215	131400	4386372210	1975	1976	1976	1972	1925
359	20240215	131300	4382572450	1976	1975	1976	1975	2749
360	20240215	131200	4377141426	1975	1972	1975	1971	2922
361	20240215	131100	4371374725	1972	1975	1975	1971	1087
362	20240215	131000	4369229664	1972	1973	1973	1972	201
363	20240215	130900	4368833124	1973	1979	1980	1973	4744
364	20240215	130800	4359460947	1981	1970	1981	1970	3342
365	20240215	130700	4352855632	1971	1971	1971	1961	2742
366	20240215	130600	4347467834	1968	1970	1970	1967	752
367	20240215	130500	4345987879	1968	1971	1971	1968	6353
368	20240215	130400	4333480145	1971	1973	1974	1971	404
369	20240215	130300	4332683293	1974	1975	1975	1974	888
370	20240215	130200	4330930373	1974	1976	1976	1974	1290
371	20240215	130100	4328383104	1975	1981	1981	1975	1086
372	20240215	130000	4326236327	1980	1980	1983	1980	7632
373	20240215	125900	4311112134	1979	1977	1980	1977	2288
374	20240215	125800	4306584446	1977	1980	1980	1976	2235
375	20240215	125700	4302165026	1983	1980	1984	1980	1046
376	20240215	125600	4300093103	1980	1977	1980	1976	6035
377	20240215	125500	4288153465	1978	1977	1979	1977	1417
378	20240215	125400	4285350809	1977	1979	1980	1969	10166
379	20240215	125300	4265270167	1980	1972	1980	1972	5686
380	20240215	125200	4254024255	1979	1971	1979	1971	4932
381	20240215	125100	4244283935	1969	1970	1970	1969	373
382	20240215	125000	4243549200	1970	1968	1970	1968	297
383	20240215	124900	4242964660	1968	1969	1969	1968	6038
384	20240215	124800	4231081782	1969	1969	1969	1969	1276
385	20240215	124700	4228569338	1969	1972	1972	1969	5472
386	20240215	124600	4217788944	1972	1972	1973	1972	2385
387	20240215	124500	4213085688	1972	1971	1972	1970	880
388	20240215	124400	4211350646	1971	1970	1971	1970	1351
389	20240215	124300	4208688601	1970	1969	1970	1969	2342
390	20240215	124200	4204076526	1969	1970	1971	1969	1529
391	20240215	124100	4201064384	1970	1969	1971	1969	4186
392	20240215	124000	4192818407	1968	1965	1968	1965	5388
393	20240215	123900	4182215467	1965	1963	1965	1963	6720
394	20240215	123800	4169020634	1958	1958	1958	1958	56
395	20240215	123700	4168910986	1958	1958	1958	1958	686
396	20240215	123600	4167567798	1964	1956	1965	1956	884
397	20240215	123500	4165836169	1956	1964	1964	1956	417
398	20240215	123400	4165019442	1964	1964	1964	1964	5
399	20240215	123300	4165009622	1965	1967	1969	1965	585
400	20240215	123200	4163858147	1968	1965	1968	1965	1284
401	20240215	123100	4161332451	1965	1965	1965	1965	1021
402	20240215	123000	4159326186	1965	1964	1965	1964	3418
403	20240215	122900	4152611146	1954	1958	1963	1954	5619
404	20240215	122800	4141619010	1958	1958	1958	1958	51
405	20240215	122700	4141519152	1960	1957	1961	1954	3838
406	20240215	122600	4134007090	1954	1957	1957	1954	589
407	20240215	122500	4132855476	1957	1957	1957	1957	174
408	20240215	122400	4132514958	1956	1959	1959	1956	89
409	20240215	122300	4132340673	1959	1961	1963	1959	1371
410	20240215	122200	4129651744	1961	1961	1961	1961	751
411	20240215	122100	4128179033	1961	1961	1961	1961	672
412	20240215	122000	4126861241	1961	1954	1961	1954	871
413	20240215	121900	4125154015	1954	1960	1960	1954	1689
414	20240215	121800	4121844353	1962	1962	1962	1962	100
415	20240215	121700	4121648153	1962	1962	1962	1962	302
416	20240215	121600	4121055629	1964	1954	1964	1954	9322
417	20240215	121500	4102764501	1957	1950	1957	1950	3
418	20240215	121400	4102758644	1960	1954	1961	1947	3232
419	20240215	121300	4096426700	1954	1951	1954	1945	1140
420	20240215	121200	4094208684	1945	1945	1945	1944	1025
421	20240215	121100	4092215467	1944	1949	1949	1944	1375
422	20240215	121000	4089540709	1949	1949	1949	1949	628
423	20240215	120900	4088316737	1949	1945	1949	1945	2943
424	20240215	120800	4082591870	1945	1946	1947	1945	2197
425	20240215	120700	4078318156	1945	1947	1950	1945	2497
426	20240215	120600	4073457570	1945	1947	1947	1945	1304
427	20240215	120500	4070920951	1948	1951	1951	1945	9953
428	20240215	120400	4051521500	1952	1953	1953	1952	7413
429	20240215	120300	4037050074	1952	1958	1958	1952	4636
430	20240215	120200	4027993210	1955	1955	1955	1955	210
431	20240215	120100	4027582660	1959	1959	1960	1956	712
432	20240215	120000	4026187457	1960	1960	1960	1960	48
433	20240215	115900	4026093377	1960	1954	1960	1954	3000
434	20240215	115800	4020217995	1954	1954	1956	1954	5883
435	20240215	115700	4008722060	1954	1955	1956	1954	2125
436	20240215	115600	4004568507	1956	1958	1958	1955	1314
437	20240215	115500	4001998526	1957	1960	1960	1957	714
438	20240215	115400	4000600015	1960	1957	1960	1955	1351
439	20240215	115300	3997956840	1956	1958	1958	1956	3043
440	20240215	115200	3992001789	1958	1960	1961	1958	2503
441	20240215	115100	3987100441	1961	1960	1961	1960	61
442	20240215	115000	3986980831	1959	1964	1964	1959	83
443	20240215	114900	3986818229	1964	1964	1964	1958	1754
444	20240215	114800	3983375123	1965	1958	1965	1957	777
445	20240215	114700	3981849372	1965	1956	1965	1956	4978
446	20240215	114600	3972084109	1957	1958	1958	1957	156
447	20240215	114500	3971778665	1959	1959	1959	1958	1481
448	20240215	114400	3968878861	1958	1962	1962	1958	713
449	20240215	114300	3967480896	1962	1960	1965	1960	268
450	20240215	114200	3966954529	1955	1961	1962	1955	2232
451	20240215	114100	3962582527	1961	1961	1965	1961	249
452	20240215	114000	3962094172	1960	1970	1970	1959	651
453	20240215	113900	3960815269	1970	1967	1971	1965	4825
454	20240215	113800	3951316804	1966	1955	1966	1955	12475
455	20240215	113700	3926865633	1955	1956	1956	1955	389
456	20240215	113600	3926104811	1956	1955	1956	1955	715
457	20240215	113500	3924706328	1955	1952	1958	1952	1060
458	20240215	113400	3922633601	1945	1944	1946	1944	1349
459	20240215	113300	3920010454	1942	1948	1954	1941	22930
460	20240215	113200	3875380520	1948	1950	1950	1948	3605
461	20240215	113100	3868353712	1953	1948	1953	1948	2392
462	20240215	113000	3863692892	1950	1954	1954	1950	17551
463	20240215	112900	3829447081	1955	1954	1955	1952	3119
464	20240215	112800	3823355075	1954	1964	1964	1954	4539
465	20240215	112700	3814478195	1965	1955	1966	1954	949
466	20240215	112600	3812620881	1955	1966	1966	1955	2265
467	20240215	112500	3808182439	1968	1967	1975	1959	7640
468	20240215	112400	3793176907	1978	1963	1980	1963	8942
469	20240215	112300	3775530353	1960	1959	1963	1959	5157
470	20240215	112200	3765418262	1959	1954	1959	1953	559
471	20240215	112100	3764325463	1952	1955	1960	1951	4108
472	20240215	112000	3756304226	1955	1956	1962	1953	821
473	20240215	111900	3754695690	1962	1958	1962	1952	10018
474	20240215	111800	3735096504	1958	1965	1965	1958	1642
475	20240215	111700	3731879975	1966	1966	1966	1958	5450
476	20240215	111600	3721193122	1966	1967	1967	1965	8057
477	20240215	111500	3705351019	1968	1976	1979	1968	7284
478	20240215	111400	3690998849	1981	1973	1982	1969	5180
479	20240215	111300	3680780600	1970	1988	1988	1970	60028
480	20240215	111200	3561993872	1983	1986	1990	1983	37093
481	20240215	111100	3488282984	1986	1988	1990	1986	16118
482	20240215	111000	3456237831	1989	1991	1993	1987	28122
483	20240215	110900	3400281769	1991	1991	1993	1988	11961
484	20240215	110800	3376473180	1991	1986	1994	1981	25217
485	20240215	110700	3326334990	1988	1977	1990	1976	26231
486	20240215	110600	3274314789	1977	1960	1977	1960	23446
487	20240215	110500	3228110700	1960	1954	1960	1951	4903
488	20240215	110400	3218519088	1955	1961	1961	1955	2732
489	20240215	110300	3213176233	1957	1959	1961	1957	4242
490	20240215	110200	3204861705	1959	1957	1959	1956	725
491	20240215	110100	3203443292	1956	1955	1960	1955	2190
492	20240215	110000	3199161272	1955	1961	1961	1955	1270
493	20240215	105900	3196676470	1961	1955	1961	1955	1310
494	20240215	105800	3194115414	1962	1957	1964	1955	4638
495	20240215	105700	3185018374	1965	1956	1969	1955	6241
496	20240215	105600	3172770233	1950	1944	1957	1942	24441
497	20240215	105500	3125110967	1943	1949	1949	1942	17644
498	20240215	105400	3090814962	1949	1950	1952	1949	1851
499	20240215	105300	3087204674	1951	1950	1951	1946	5776
500	20240215	105200	3075955938	1951	1957	1957	1950	29770
501	20240215	105100	3017865220	1957	1961	1961	1957	8818
502	20240215	105000	3000581188	1962	1962	1966	1961	7590
503	20240215	104900	2985692036	1961	1971	1973	1961	26444
504	20240215	104800	2933654226	1972	1975	1976	1972	8863
505	20240215	104700	2916160236	1975	1983	1983	1974	7196
506	20240215	104600	2901944413	1983	1979	1991	1975	19877
507	20240215	104500	2862515627	1979	1989	1994	1979	31612
508	20240215	104400	2799711474	1994	1981	1995	1981	61723
509	20240215	104300	2677015784	1981	1970	1981	1966	24034
510	20240215	104200	2629613801	1970	1971	1971	1966	5157
511	20240215	104100	2619460588	1970	1977	1977	1970	7266
512	20240215	104000	2605118394	1976	1976	1976	1975	2392
513	20240215	103900	2600392004	1976	1977	1978	1971	15937
514	20240215	103800	2568900372	1977	1977	1978	1975	6273
515	20240215	103700	2556493179	1979	1971	1979	1971	5588
516	20240215	103600	2545459610	1971	1974	1975	1970	13291
517	20240215	103500	2519259635	1975	1976	1977	1968	1990
518	20240215	103400	2515335800	1977	1982	1982	1967	8019
519	20240215	103300	2499528466	1980	1985	1986	1976	18910
520	20240215	103200	2462044019	1986	1961	1987	1961	41020
521	20240215	103100	2380824985	1962	1956	1962	1953	26902
522	20240215	103000	2328262888	1956	1960	1962	1956	7785
523	20240215	102900	2313010709	1960	1965	1965	1959	9580
524	20240215	102800	2294207230	1965	1969	1972	1960	32026
525	20240215	102700	2231273742	1968	1970	1974	1968	27532
526	20240215	102600	2177017326	1969	1970	1975	1969	10678
527	20240215	102500	2155959685	1970	1982	1986	1970	58696
528	20240215	102400	2039857336	1985	1966	1985	1960	48466
529	20240215	102300	1944046328	1965	1960	1965	1959	33737
530	20240215	102200	1877797160	1964	1959	1964	1957	41350
531	20240215	102100	1796744785	1958	1957	1959	1953	10144
532	20240215	102000	1776885905	1957	1950	1958	1950	19128
533	20240215	101900	1739516478	1950	1953	1955	1947	9958
534	20240215	101800	1720067721	1953	1942	1953	1933	39296
535	20240215	101700	1643722753	1943	1931	1943	1928	8247
536	20240215	101600	1627802143	1932	1930	1933	1928	9932
537	20240215	101500	1608624596	1930	1946	1946	1929	22736
538	20240215	101400	1564701660	1946	1954	1954	1939	21129
539	20240215	101300	1523588477	1957	1952	1960	1945	51616
540	20240215	101200	1422670872	1953	1955	1958	1953	3990
541	20240215	101100	1414868354	1954	1948	1962	1947	113210
542	20240215	101000	1193956325	1947	1948	1949	1943	14076
543	20240215	100900	1166548963	1949	1944	1949	1944	19149
544	20240215	100800	1129268226	1944	1937	1944	1936	12208
545	20240215	100700	1105559342	1937	1938	1940	1935	4628
546	20240215	100600	1096582577	1940	1940	1940	1940	0
547	20240215	100500	1096582577	1940	1938	1941	1931	25057
548	20240215	100400	1047974938	1938	1938	1938	1930	1601
549	20240215	100300	1044878448	1939	1940	1940	1935	5254
550	20240215	100200	1034706267	1941	1935	1944	1935	24550
551	20240215	100100	987075497	1935	1933	1936	1933	3143
552	20240215	100000	980994913	1933	1931	1934	1930	5642
553	20240215	095900	970092543	1930	1929	1930	1927	8899
554	20240215	095800	952919885	1929	1931	1933	1929	3467
555	20240215	095700	946229091	1933	1934	1934	1931	1662
556	20240215	095600	943016732	1934	1929	1934	1929	6838
557	20240215	095500	929816341	1929	1930	1930	1924	3261
558	20240215	095400	923524991	1923	1923	1930	1923	3041
559	20240215	095300	917665723	1923	1921	1923	1920	554
560	20240215	095200	916601465	1920	1916	1920	1916	1675
561	20240215	095100	913388983	1918	1915	1918	1913	6516
562	20240215	095000	900922080	1915	1916	1918	1915	2370
563	20240215	094900	896380767	1918	1917	1919	1916	3446
564	20240215	094800	889774576	1917	1925	1925	1917	15452
565	20240215	094700	860119563	1924	1934	1934	1922	1281
566	20240215	094600	857654363	1934	1925	1935	1922	27309
567	20240215	094500	805000054	1925	1921	1926	1921	16460
568	20240215	094400	773335210	1920	1921	1922	1920	3264
569	20240215	094300	767064681	1923	1925	1925	1917	2508
570	20240215	094200	762243354	1924	1918	1925	1917	14942
571	20240215	094100	733528736	1918	1915	1918	1914	8881
572	20240215	094000	716508936	1914	1914	1916	1909	9524
573	20240215	093900	698277931	1914	1908	1915	1908	7721
574	20240215	093800	683503017	1908	1907	1913	1907	16695
575	20240215	093700	651635776	1907	1907	1908	1907	5889
576	20240215	093600	640404442	1907	1909	1910	1907	11717
577	20240215	093500	618044153	1908	1908	1909	1905	9374
578	20240215	093400	600155815	1908	1905	1908	1905	11192
579	20240215	093300	578814363	1902	1902	1908	1902	10303
580	20240215	093200	559172502	1900	1900	1905	1899	6236
581	20240215	093100	547319750	1902	1905	1906	1902	13786
582	20240215	093000	521078532	1905	1901	1906	1900	14630
583	20240215	092900	493250338	1902	1894	1902	1893	43630
584	20240215	092800	410485999	1894	1893	1894	1883	2230
585	20240215	092700	406268274	1892	1890	1892	1890	11880
586	20240215	092600	383805366	1891	1894	1894	1891	601
587	20240215	092500	382667269	1894	1890	1895	1890	22144
588	20240215	092400	340760437	1890	1880	1890	1877	13178
589	20240215	092300	315885410	1886	1886	1886	1886	1
590	20240215	092200	315883524	1885	1881	1886	1881	1117
591	20240215	092100	313778612	1882	1888	1889	1882	3067
592	20240215	092000	308003041	1889	1889	1889	1889	1
593	20240215	091900	308001152	1882	1891	1891	1882	5843
594	20240215	091800	297003425	1891	1890	1892	1881	16516
595	20240215	091700	265792430	1890	1881	1890	1876	29205
596	20240215	091600	210784706	1881	1880	1881	1879	2912
597	20240215	091500	205309664	1880	1881	1882	1872	7097
598	20240215	091400	191987986	1882	1882	1882	1882	1457
599	20240215	091300	189245912	1882	1876	1882	1875	3065
600	20240215	091200	183484753	1875	1877	1877	1875	970
601	20240215	091100	181665099	1877	1875	1877	1875	6507
602	20240215	091000	169458318	1875	1881	1881	1875	4912
603	20240215	090900	160242842	1885	1882	1885	1879	2087
604	20240215	090800	156311140	1884	1882	1884	1882	3000
605	20240215	090700	150660914	1883	1880	1883	1880	3186
606	20240215	090600	144668762	1882	1878	1882	1878	1161
607	20240215	090500	142484400	1874	1884	1884	1874	622
608	20240215	090400	141317828	1884	1881	1887	1879	5154
609	20240215	090300	131599861	1879	1879	1879	1872	6036
610	20240215	090200	120271071	1879	1873	1880	1873	4233
611	20240215	090100	112332922	1872	1874	1882	1872	12100
612	20240215	090000	89649445	1887	1892	1892	1856	47489