KissMeData/086960/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195400	10716647642	1945	1945	1945	1945	109694
3	20240215	195300	10716647642	1945	1945	1945	1945	0
4	20240215	195200	10716647642	1945	1945	1945	1945	0
5	20240215	195100	10716647642	1945	1945	1945	1945	0
6	20240215	195000	10716647642	1945	1945	1945	1945	0
7	20240215	194900	10716647642	1945	1945	1945	1945	0
8	20240215	194800	10716647642	1945	1945	1945	1945	0
9	20240215	194700	10716647642	1945	1945	1945	1945	0
10	20240215	194600	10716647642	1945	1945	1945	1945	0
11	20240215	194500	10716647642	1945	1945	1945	1945	0
12	20240215	194400	10716647642	1945	1945	1945	1945	0
13	20240215	194300	10716647642	1945	1945	1945	1945	0
14	20240215	194200	10716647642	1945	1945	1945	1945	0
15	20240215	194100	10716647642	1945	1945	1945	1945	0
16	20240215	194000	10716647642	1945	1945	1945	1945	0
17	20240215	193900	10716647642	1945	1945	1945	1945	0
18	20240215	193800	10716647642	1945	1945	1945	1945	0
19	20240215	193700	10716647642	1945	1945	1945	1945	0
20	20240215	193600	10716647642	1945	1945	1945	1945	0
21	20240215	193500	10716647642	1945	1945	1945	1945	0
22	20240215	193400	10716647642	1945	1945	1945	1945	0
23	20240215	193300	10716647642	1945	1945	1945	1945	0
24	20240215	193200	10716647642	1945	1945	1945	1945	0
25	20240215	193100	10716647642	1945	1945	1945	1945	0
26	20240215	193000	10716647642	1945	1945	1945	1945	0
27	20240215	192900	10716647642	1945	1945	1945	1945	0
28	20240215	192800	10716647642	1945	1945	1945	1945	0
29	20240215	192700	10716647642	1945	1945	1945	1945	0
30	20240215	192600	10716647642	1945	1945	1945	1945	0
31	20240215	192500	10716647642	1945	1945	1945	1945	0
32	20240215	192400	10716647642	1945	1945	1945	1945	109694
33	20240215	192300	10716647642	1945	1945	1945	1945	0
34	20240215	192200	10716647642	1945	1945	1945	1945	0
35	20240215	192100	10716647642	1945	1945	1945	1945	0
36	20240215	192000	10716647642	1945	1945	1945	1945	0
37	20240215	191900	10716647642	1945	1945	1945	1945	0
38	20240215	191800	10716647642	1945	1945	1945	1945	0
39	20240215	191700	10716647642	1945	1945	1945	1945	0
40	20240215	191600	10716647642	1945	1945	1945	1945	0
41	20240215	191500	10716647642	1945	1945	1945	1945	0
42	20240215	191400	10716647642	1945	1945	1945	1945	0
43	20240215	191300	10716647642	1945	1945	1945	1945	0
44	20240215	191200	10716647642	1945	1945	1945	1945	0
45	20240215	191100	10716647642	1945	1945	1945	1945	0
46	20240215	191000	10716647642	1945	1945	1945	1945	0
47	20240215	190900	10716647642	1945	1945	1945	1945	0
48	20240215	190800	10716647642	1945	1945	1945	1945	0
49	20240215	190700	10716647642	1945	1945	1945	1945	0
50	20240215	190600	10716647642	1945	1945	1945	1945	0
51	20240215	190500	10716647642	1945	1945	1945	1945	0
52	20240215	190400	10716647642	1945	1945	1945	1945	0
53	20240215	190300	10716647642	1945	1945	1945	1945	0
54	20240215	190200	10716647642	1945	1945	1945	1945	0
55	20240215	190100	10716647642	1945	1945	1945	1945	0
56	20240215	190000	10716647642	1945	1945	1945	1945	0
57	20240215	185900	10716647642	1945	1945	1945	1945	0
58	20240215	185800	10716647642	1945	1945	1945	1945	0
59	20240215	185700	10716647642	1945	1945	1945	1945	0
60	20240215	185600	10716647642	1945	1945	1945	1945	0
61	20240215	185500	10716647642	1945	1945	1945	1945	0
62	20240215	185400	10716647642	1945	1945	1945	1945	109694
63	20240215	185300	10716647642	1945	1945	1945	1945	0
64	20240215	185200	10716647642	1945	1945	1945	1945	0
65	20240215	185100	10716647642	1945	1945	1945	1945	0
66	20240215	185000	10716647642	1945	1945	1945	1945	0
67	20240215	184900	10716647642	1945	1945	1945	1945	0
68	20240215	184800	10716647642	1945	1945	1945	1945	0
69	20240215	184700	10716647642	1945	1945	1945	1945	0
70	20240215	184600	10716647642	1945	1945	1945	1945	0
71	20240215	184500	10716647642	1945	1945	1945	1945	0
72	20240215	184400	10716647642	1945	1945	1945	1945	0
73	20240215	184300	10716647642	1945	1945	1945	1945	0
74	20240215	184200	10716647642	1945	1945	1945	1945	0
75	20240215	184100	10716647642	1945	1945	1945	1945	0
76	20240215	184000	10716647642	1945	1945	1945	1945	0
77	20240215	183900	10716647642	1945	1945	1945	1945	0
78	20240215	183800	10716647642	1945	1945	1945	1945	0
79	20240215	183700	10716647642	1945	1945	1945	1945	0
80	20240215	183600	10716647642	1945	1945	1945	1945	0
81	20240215	183500	10716647642	1945	1945	1945	1945	0
82	20240215	183400	10716647642	1945	1945	1945	1945	0
83	20240215	183300	10716647642	1945	1945	1945	1945	0
84	20240215	183200	10716647642	1945	1945	1945	1945	0
85	20240215	183100	10716647642	1945	1945	1945	1945	0
86	20240215	183000	10716647642	1945	1945	1945	1945	0
87	20240215	182900	10716647642	1945	1945	1945	1945	0
88	20240215	182800	10716647642	1945	1945	1945	1945	0
89	20240215	182700	10716647642	1945	1945	1945	1945	0
90	20240215	182600	10716647642	1945	1945	1945	1945	0
91	20240215	182500	10716647642	1945	1945	1945	1945	0
92	20240215	182400	10716647642	1945	1945	1945	1945	109694
93	20240215	182300	10716647642	1945	1945	1945	1945	0
94	20240215	182200	10716647642	1945	1945	1945	1945	0
95	20240215	182100	10716647642	1945	1945	1945	1945	0
96	20240215	182000	10716647642	1945	1945	1945	1945	0
97	20240215	181900	10716647642	1945	1945	1945	1945	0
98	20240215	181800	10716647642	1945	1945	1945	1945	0
99	20240215	181700	10716647642	1945	1945	1945	1945	0
100	20240215	181600	10716647642	1945	1945	1945	1945	0
101	20240215	181500	10716647642	1945	1945	1945	1945	0
102	20240215	181400	10716647642	1945	1945	1945	1945	0
103	20240215	181300	10716647642	1945	1945	1945	1945	0
104	20240215	181200	10716647642	1945	1945	1945	1945	0
105	20240215	181100	10716647642	1945	1945	1945	1945	0
106	20240215	181000	10716647642	1945	1945	1945	1945	0
107	20240215	180900	10716647642	1945	1945	1945	1945	0
108	20240215	180800	10716647642	1945	1945	1945	1945	0
109	20240215	180700	10716647642	1945	1945	1945	1945	0
110	20240215	180600	10716647642	1945	1945	1945	1945	0
111	20240215	180500	10716647642	1945	1945	1945	1945	0
112	20240215	180400	10716647642	1945	1945	1945	1945	0
113	20240215	180300	10716647642	1945	1945	1945	1945	0
114	20240215	180200	10716647642	1945	1945	1945	1945	0
115	20240215	180100	10716647642	1945	1945	1945	1945	0
116	20240215	180000	10716647642	1945	1945	1945	1945	0
117	20240215	175900	10716647642	1945	1945	1945	1945	0
118	20240215	175800	10716647642	1945	1945	1945	1945	0
119	20240215	175700	10716647642	1945	1945	1945	1945	0
120	20240215	175600	10716647642	1945	1945	1945	1945	0
121	20240215	175500	10716647642	1945	1945	1945	1945	0
122	20240215	175400	10716647642	1945	1945	1945	1945	109694
123	20240215	175300	10716647642	1945	1945	1945	1945	0
124	20240215	175200	10716647642	1945	1945	1945	1945	0
125	20240215	175100	10716647642	1945	1945	1945	1945	0
126	20240215	175000	10716647642	1945	1945	1945	1945	0
127	20240215	174900	10716647642	1945	1945	1945	1945	0
128	20240215	174800	10716647642	1945	1945	1945	1945	0
129	20240215	174700	10716647642	1945	1945	1945	1945	0
130	20240215	174600	10716647642	1945	1945	1945	1945	0
131	20240215	174500	10716647642	1945	1945	1945	1945	0
132	20240215	174400	10716647642	1945	1945	1945	1945	0
133	20240215	174300	10716647642	1945	1945	1945	1945	0
134	20240215	174200	10716647642	1945	1945	1945	1945	0
135	20240215	174100	10716647642	1945	1945	1945	1945	0
136	20240215	174000	10716647642	1945	1945	1945	1945	0
137	20240215	173900	10716647642	1945	1945	1945	1945	0
138	20240215	173800	10716647642	1945	1945	1945	1945	0
139	20240215	173700	10716647642	1945	1945	1945	1945	0
140	20240215	173600	10716647642	1945	1945	1945	1945	0
141	20240215	173500	10716647642	1945	1945	1945	1945	0
142	20240215	173400	10716647642	1945	1945	1945	1945	0
143	20240215	173300	10716647642	1945	1945	1945	1945	0
144	20240215	173200	10716647642	1945	1945	1945	1945	0
145	20240215	173100	10716647642	1945	1945	1945	1945	0
146	20240215	173000	10716647642	1945	1945	1945	1945	0
147	20240215	172900	10716647642	1945	1945	1945	1945	0
148	20240215	172800	10716647642	1945	1945	1945	1945	0
149	20240215	172700	10716647642	1945	1945	1945	1945	0
150	20240215	172600	10716647642	1945	1945	1945	1945	0
151	20240215	172500	10716647642	1945	1945	1945	1945	0
152	20240215	172400	10716647642	1945	1945	1945	1945	109694
153	20240215	172300	10716647642	1945	1945	1945	1945	0
154	20240215	172200	10716647642	1945	1945	1945	1945	0
155	20240215	172100	10716647642	1945	1945	1945	1945	0
156	20240215	172000	10716647642	1945	1945	1945	1945	0
157	20240215	171900	10716647642	1945	1945	1945	1945	0
158	20240215	171800	10716647642	1945	1945	1945	1945	0
159	20240215	171700	10716647642	1945	1945	1945	1945	0
160	20240215	171600	10716647642	1945	1945	1945	1945	0
161	20240215	171500	10716647642	1945	1945	1945	1945	0
162	20240215	171400	10716647642	1945	1945	1945	1945	0
163	20240215	171300	10716647642	1945	1945	1945	1945	0
164	20240215	171200	10716647642	1945	1945	1945	1945	0
165	20240215	171100	10716647642	1945	1945	1945	1945	0
166	20240215	171000	10716647642	1945	1945	1945	1945	0
167	20240215	170900	10716647642	1945	1945	1945	1945	0
168	20240215	170800	10716647642	1945	1945	1945	1945	0
169	20240215	170700	10716647642	1945	1945	1945	1945	0
170	20240215	170600	10716647642	1945	1945	1945	1945	0
171	20240215	170500	10716647642	1945	1945	1945	1945	0
172	20240215	170400	10716647642	1945	1945	1945	1945	0
173	20240215	170300	10716647642	1945	1945	1945	1945	0
174	20240215	170200	10716647642	1945	1945	1945	1945	0
175	20240215	170100	10716647642	1945	1945	1945	1945	0
176	20240215	170000	10716647642	1945	1945	1945	1945	0
177	20240215	165900	10716647642	1945	1945	1945	1945	0
178	20240215	165800	10716647642	1945	1945	1945	1945	0
179	20240215	165700	10716647642	1945	1945	1945	1945	0
180	20240215	165600	10716647642	1945	1945	1945	1945	0
181	20240215	165500	10716647642	1945	1945	1945	1945	0
182	20240215	165400	10716647642	1945	1945	1945	1945	109694
183	20240215	165300	10716647642	1945	1945	1945	1945	0
184	20240215	165200	10716647642	1945	1945	1945	1945	0
185	20240215	165100	10716647642	1945	1945	1945	1945	0
186	20240215	165000	10716647642	1945	1945	1945	1945	0
187	20240215	164900	10716647642	1945	1945	1945	1945	0
188	20240215	164800	10716647642	1945	1945	1945	1945	0
189	20240215	164700	10716647642	1945	1945	1945	1945	0
190	20240215	164600	10716647642	1945	1945	1945	1945	0
191	20240215	164500	10716647642	1945	1945	1945	1945	0
192	20240215	164400	10716647642	1945	1945	1945	1945	0
193	20240215	164300	10716647642	1945	1945	1945	1945	0
194	20240215	164200	10716647642	1945	1945	1945	1945	0
195	20240215	164100	10716647642	1945	1945	1945	1945	0
196	20240215	164000	10716647642	1945	1945	1945	1945	0
197	20240215	163900	10716647642	1945	1945	1945	1945	0
198	20240215	163800	10716647642	1945	1945	1945	1945	0
199	20240215	163700	10716647642	1945	1945	1945	1945	0
200	20240215	163600	10716647642	1945	1945	1945	1945	0
201	20240215	163500	10716647642	1945	1945	1945	1945	0
202	20240215	163400	10716647642	1945	1945	1945	1945	0
203	20240215	163300	10716647642	1945	1945	1945	1945	0
204	20240215	163200	10716647642	1945	1945	1945	1945	0
205	20240215	163100	10716647642	1945	1945	1945	1945	0
206	20240215	163000	10716647642	1945	1945	1945	1945	0
207	20240215	162900	10716647642	1945	1945	1945	1945	0
208	20240215	162800	10716647642	1945	1945	1945	1945	0
209	20240215	162700	10716647642	1945	1945	1945	1945	0
210	20240215	162600	10716647642	1945	1945	1945	1945	0
211	20240215	162500	10716647642	1945	1945	1945	1945	0
212	20240215	162400	10716647642	1945	1945	1945	1945	109694
213	20240215	162300	10716647642	1945	1945	1945	1945	0
214	20240215	162200	10716647642	1945	1945	1945	1945	0
215	20240215	162100	10716647642	1945	1945	1945	1945	0
216	20240215	162000	10716647642	1945	1945	1945	1945	0
217	20240215	161900	10716647642	1945	1945	1945	1945	0
218	20240215	161800	10716647642	1945	1945	1945	1945	0
219	20240215	161700	10716647642	1945	1945	1945	1945	0
220	20240215	161600	10716647642	1945	1945	1945	1945	0
221	20240215	161500	10716647642	1945	1945	1945	1945	0
222	20240215	161400	10716647642	1945	1945	1945	1945	0
223	20240215	161300	10716647642	1945	1945	1945	1945	0
224	20240215	161200	10716647642	1945	1945	1945	1945	0
225	20240215	161100	10716647642	1945	1945	1945	1945	0
226	20240215	161000	10716647642	1945	1945	1945	1945	0
227	20240215	160900	10716647642	1945	1945	1945	1945	0
228	20240215	160800	10716647642	1945	1945	1945	1945	0
229	20240215	160700	10716647642	1945	1945	1945	1945	0
230	20240215	160600	10716647642	1945	1945	1945	1945	0
231	20240215	160500	10716647642	1945	1945	1945	1945	0
232	20240215	160400	10716647642	1945	1945	1945	1945	0
233	20240215	160300	10716647642	1945	1945	1945	1945	0
234	20240215	160200	10716647642	1945	1945	1945	1945	0
235	20240215	160100	10716647642	1945	1945	1945	1945	0
236	20240215	160000	10716647642	1945	1945	1945	1945	0
237	20240215	155900	10716647642	1945	1945	1945	1945	0
238	20240215	155800	10716647642	1945	1945	1945	1945	0
239	20240215	155700	10716647642	1945	1945	1945	1945	0
240	20240215	155600	10716647642	1945	1945	1945	1945	0
241	20240215	155500	10716647642	1945	1945	1945	1945	0
242	20240215	155400	10716647642	1945	1945	1945	1945	109694
243	20240215	155300	10716647642	1945	1945	1945	1945	0
244	20240215	155200	10716647642	1945	1945	1945	1945	0
245	20240215	155100	10716647642	1945	1945	1945	1945	0
246	20240215	155000	10716647642	1945	1945	1945	1945	0
247	20240215	154900	10716647642	1945	1945	1945	1945	0
248	20240215	154800	10716647642	1945	1945	1945	1945	0
249	20240215	154700	10716647642	1945	1945	1945	1945	0
250	20240215	154600	10716647642	1945	1945	1945	1945	0
251	20240215	154500	10716647642	1945	1945	1945	1945	0
252	20240215	154400	10716647642	1945	1945	1945	1945	0
253	20240215	154300	10716647642	1945	1945	1945	1945	0
254	20240215	154200	10716647642	1945	1945	1945	1945	0
255	20240215	154100	10716647642	1945	1945	1945	1945	0
256	20240215	154000	10716647642	1945	1945	1945	1945	0
257	20240215	153900	10716647642	1945	1945	1945	1945	0
258	20240215	153800	10716647642	1945	1945	1945	1945	0
259	20240215	153700	10716647642	1945	1945	1945	1945	0
260	20240215	153600	10716647642	1945	1945	1945	1945	0
261	20240215	153500	10716647642	1945	1945	1945	1945	0
262	20240215	153400	10716647642	1945	1945	1945	1945	0
263	20240215	153300	10716647642	1945	1945	1945	1945	0
264	20240215	153200	10716647642	1945	1945	1945	1945	0
265	20240215	153100	10716647642	1945	1945	1945	1945	0
266	20240215	153000	10716647642	1945	1945	1945	1945	109694
267	20240215	152900	10503292812	1948	1948	1948	1948	0
268	20240215	152800	10503292812	1948	1948	1948	1948	0
269	20240215	152700	10503292812	1948	1948	1948	1948	0
270	20240215	152600	10503292812	1948	1948	1948	1948	0
271	20240215	152500	10503292812	1948	1948	1948	1948	0
272	20240215	152400	10503292812	1948	1948	1948	1948	0
273	20240215	152300	10503292812	1948	1948	1948	1948	0
274	20240215	152200	10503292812	1948	1948	1948	1948	0
275	20240215	152100	10503292812	1948	1948	1948	1948	0
276	20240215	152000	10503292812	1948	1948	1948	1948	0
277	20240215	151900	10503292812	1948	1945	1948	1944	28869
278	20240215	151800	10447123391	1945	1946	1946	1944	21585
279	20240215	151700	10405140959	1946	1937	1949	1935	33221
280	20240215	151600	10340575107	1936	1958	1958	1920	86304
281	20240215	151500	10172729757	1958	1962	1962	1958	47952
282	20240215	151400	10078756484	1961	1964	1964	1961	46711
283	20240215	151300	9987104355	1965	1964	1965	1963	8745
284	20240215	151200	9969929374	1964	1964	1965	1963	11976
285	20240215	151100	9946414548	1964	1965	1965	1963	13898
286	20240215	151000	9919124021	1965	1965	1965	1964	44487
287	20240215	150900	9831749804	1965	1965	1966	1964	25604
288	20240215	150800	9781449008	1966	1967	1967	1965	1969
289	20240215	150700	9777577478	1967	1967	1967	1965	16626
290	20240215	150600	9744892265	1967	1967	1968	1967	5016
291	20240215	150500	9735024710	1968	1968	1968	1967	2222
292	20240215	150400	9730653336	1967	1968	1968	1966	3798
293	20240215	150300	9723181935	1966	1967	1967	1966	5457
294	20240215	150200	9712450961	1967	1968	1968	1966	3116
295	20240215	150100	9706320981	1968	1966	1968	1965	9809
296	20240215	150000	9687036121	1966	1967	1967	1965	8133
297	20240215	145900	9671048658	1966	1965	1967	1965	3925
298	20240215	145800	9663331396	1965	1966	1966	1965	10339
299	20240215	145700	9643013440	1966	1966	1967	1965	7511
300	20240215	145600	9628247355	1967	1966	1968	1966	4615
301	20240215	145500	9619169708	1967	1967	1969	1966	3498
302	20240215	145400	9612289728	1969	1966	1969	1966	2786
303	20240215	145300	9606807579	1966	1966	1966	1965	5798
304	20240215	145200	9595409028	1966	1966	1968	1965	6087
305	20240215	145100	9583438062	1966	1965	1966	1964	14776
306	20240215	145000	9554404636	1964	1967	1968	1964	47493
307	20240215	144900	9461032591	1967	1968	1969	1967	2138
308	20240215	144800	9456824482	1969	1969	1969	1967	3709
309	20240215	144700	9449524114	1968	1968	1969	1968	13835
310	20240215	144600	9422292398	1968	1970	1970	1968	9138
311	20240215	144500	9404300322	1970	1970	1970	1969	5910
312	20240215	144400	9392658959	1970	1969	1970	1969	6861
313	20240215	144300	9379146125	1969	1969	1970	1969	8670
314	20240215	144200	9362071213	1970	1968	1970	1968	7051
315	20240215	144100	9348183088	1968	1968	1969	1968	910
316	20240215	144000	9346391602	1969	1970	1970	1969	1471
317	20240215	143900	9343495103	1970	1969	1970	1968	9057
318	20240215	143800	9325663503	1969	1970	1970	1969	2054
319	20240215	143700	9321618477	1969	1970	1970	1969	1792
320	20240215	143600	9318088487	1971	1972	1972	1970	6833
321	20240215	143500	9304622988	1971	1968	1971	1968	4096
322	20240215	143400	9296555506	1968	1971	1971	1968	18419
323	20240215	143300	9260291198	1972	1972	1972	1970	20532
324	20240215	143200	9219823451	1972	1972	1973	1970	6424
325	20240215	143100	9207160709	1973	1974	1974	1972	380
326	20240215	143000	9206410855	1974	1975	1975	1972	1134
327	20240215	142900	9204172880	1975	1973	1975	1973	2246
328	20240215	142800	9199738944	1972	1975	1975	1970	5009
329	20240215	142700	9189866988	1969	1973	1975	1969	22609
330	20240215	142600	9145281325	1972	1972	1972	1970	22527
331	20240215	142500	9100889164	1972	1973	1973	1972	3412
332	20240215	142400	9094160317	1972	1974	1974	1972	8298
333	20240215	142300	9077791004	1974	1975	1975	1974	3025
334	20240215	142200	9071817671	1975	1976	1976	1974	2792
335	20240215	142100	9066303906	1976	1975	1976	1973	3032
336	20240215	142000	9060316138	1975	1974	1975	1973	2487
337	20240215	141900	9055406677	1974	1974	1975	1973	3947
338	20240215	141800	9047617393	1975	1976	1976	1974	14242
339	20240215	141700	9019486327	1977	1978	1978	1977	8879
340	20240215	141600	9001928294	1978	1979	1979	1978	1915
341	20240215	141500	8998138679	1980	1979	1980	1979	1665
342	20240215	141400	8994843522	1979	1980	1981	1979	1848
343	20240215	141300	8991186069	1981	1978	1981	1978	2920
344	20240215	141200	8985409297	1979	1979	1979	1978	5399
345	20240215	141100	8974728478	1980	1982	1983	1980	13568
346	20240215	141000	8947848133	1983	1984	1985	1983	3979
347	20240215	140900	8939957341	1984	1984	1984	1984	373
348	20240215	140800	8939217309	1984	1982	1984	1982	5476
349	20240215	140700	8928354082	1982	1983	1983	1982	2096
350	20240215	140600	8924199258	1982	1983	1984	1982	888
351	20240215	140500	8922438344	1983	1983	1984	1983	180
352	20240215	140400	8922081403	1982	1980	1983	1980	7953
353	20240215	140300	8906333526	1980	1980	1980	1979	2669
354	20240215	140200	8901049473	1980	1980	1980	1979	6539
355	20240215	140100	8888102576	1980	1981	1982	1980	10497
356	20240215	140000	8867313884	1982	1982	1983	1982	3624
357	20240215	135900	8860130990	1983	1983	1983	1981	3091
358	20240215	135800	8854003847	1981	1982	1983	1981	4408
359	20240215	135700	8845271526	1984	1983	1984	1981	3709
360	20240215	135600	8837920321	1985	1984	1986	1982	6934
361	20240215	135500	8824169664	1984	1987	1987	1984	5409
362	20240215	135400	8813425255	1987	1984	1987	1984	3514
363	20240215	135300	8806445367	1984	1986	1986	1982	754
364	20240215	135200	8804948214	1985	1982	1985	1982	19028
365	20240215	135100	8767212709	1982	1981	1982	1981	1978
366	20240215	135000	8763293874	1982	1982	1982	1981	1543
367	20240215	134900	8760235807	1982	1980	1982	1980	532
368	20240215	134800	8759182443	1980	1982	1982	1980	284
369	20240215	134700	8758619920	1983	1978	1983	1978	3168
370	20240215	134600	8752350530	1979	1980	1980	1978	1840
371	20240215	134500	8748708104	1980	1980	1980	1979	3203
372	20240215	134400	8742366364	1980	1979	1980	1978	382
373	20240215	134300	8741610300	1978	1978	1980	1978	2614
374	20240215	134200	8736439748	1978	1979	1980	1978	2520
375	20240215	134100	8731453923	1980	1980	1982	1980	3102
376	20240215	134000	8725309647	1981	1980	1981	1980	3273
377	20240215	133900	8718828044	1980	1978	1980	1978	698
378	20240215	133800	8717446244	1978	1978	1978	1976	7078
379	20240215	133700	8703451118	1978	1980	1981	1977	12746
380	20240215	133600	8678234852	1981	1980	1981	1980	670
381	20240215	133500	8676907831	1980	1982	1982	1979	2515
382	20240215	133400	8671926247	1982	1981	1983	1981	2047
383	20240215	133300	8667870990	1981	1982	1983	1981	3115
384	20240215	133200	8661696190	1982	1983	1984	1982	7188
385	20240215	133100	8647443343	1983	1981	1983	1981	3756
386	20240215	133000	8639999439	1981	1981	1981	1981	1553
387	20240215	132900	8636922946	1979	1977	1982	1977	24388
388	20240215	132800	8588662811	1977	1977	1978	1977	3357
389	20240215	132700	8582025821	1977	1977	1978	1976	5110
390	20240215	132600	8571923652	1976	1969	1977	1969	9405
391	20240215	132500	8553352350	1972	1969	1973	1968	12472
392	20240215	132400	8528783811	1967	1967	1969	1966	17843
393	20240215	132300	8493688431	1967	1967	1968	1966	11744
394	20240215	132200	8470591664	1968	1970	1971	1967	24922
395	20240215	132100	8421535407	1970	1971	1972	1970	40132
396	20240215	132000	8342465081	1971	1972	1972	1971	15617
397	20240215	131900	8311681812	1973	1972	1973	1971	16394
398	20240215	131800	8279350985	1972	1974	1975	1972	15381
399	20240215	131700	8249004185	1974	1974	1975	1973	3252
400	20240215	131600	8242584886	1973	1972	1973	1972	14270
401	20240215	131500	8214442447	1972	1974	1974	1972	16009
402	20240215	131400	8182871075	1973	1973	1974	1972	2660
403	20240215	131300	8177623024	1973	1973	1974	1972	21891
404	20240215	131200	8134441519	1974	1974	1974	1973	6879
405	20240215	131100	8120867532	1974	1973	1974	1973	3516
406	20240215	131000	8113929386	1974	1974	1974	1973	7841
407	20240215	130900	8098457263	1975	1976	1976	1974	16225
408	20240215	130800	8066417495	1976	1976	1976	1975	1283
409	20240215	130700	8063882916	1975	1975	1976	1975	11426
410	20240215	130600	8041315815	1976	1977	1977	1975	12341
411	20240215	130500	8016930491	1977	1977	1978	1976	4842
412	20240215	130400	8007358158	1978	1976	1978	1976	8570
413	20240215	130300	7990421682	1976	1976	1976	1975	6131
414	20240215	130200	7978307233	1975	1975	1975	1974	12086
415	20240215	130100	7954438040	1974	1975	1975	1974	16349
416	20240215	130000	7922160019	1974	1974	1975	1974	12157
417	20240215	125900	7898160467	1974	1975	1976	1974	28033
418	20240215	125800	7842794635	1976	1976	1977	1976	16515
419	20240215	125700	7810160749	1977	1976	1978	1976	9423
420	20240215	125600	7791539450	1976	1979	1980	1976	36204
421	20240215	125500	7719962552	1980	1979	1980	1979	4532
422	20240215	125400	7710993112	1979	1981	1982	1978	55743
423	20240215	125300	7600652239	1981	1982	1982	1981	7239
424	20240215	125200	7586311006	1981	1983	1983	1981	5921
425	20240215	125100	7574576118	1983	1983	1983	1983	6416
426	20240215	125000	7561853190	1983	1983	1985	1982	3725
427	20240215	124900	7554468587	1985	1983	1986	1982	3557
428	20240215	124800	7547414458	1982	1983	1987	1982	9012
429	20240215	124700	7529541092	1985	1986	1987	1984	4756
430	20240215	124600	7520098878	1986	1984	1987	1983	3220
431	20240215	124500	7513706746	1983	1982	1985	1981	2704
432	20240215	124400	7508346282	1982	1981	1982	1981	2961
433	20240215	124300	7502480493	1981	1980	1981	1980	17510
434	20240215	124200	7467806495	1980	1980	1981	1980	2769
435	20240215	124100	7462322153	1981	1980	1981	1980	7660
436	20240215	124000	7447153097	1980	1979	1981	1979	6912
437	20240215	123900	7433473036	1979	1981	1981	1979	14618
438	20240215	123800	7404529677	1982	1981	1982	1980	5132
439	20240215	123700	7394366142	1981	1981	1982	1980	4079
440	20240215	123600	7386287703	1981	1981	1982	1980	9968
441	20240215	123500	7366542373	1981	1981	1983	1980	7989
442	20240215	123400	7350713108	1981	1982	1983	1980	14206
443	20240215	123300	7322577209	1980	1981	1982	1980	7733
444	20240215	123200	7307261419	1980	1982	1982	1980	18416
445	20240215	123100	7270769434	1982	1982	1982	1982	1372
446	20240215	123000	7268050130	1982	1981	1982	1981	5193
447	20240215	122900	7257762566	1981	1981	1982	1981	2059
448	20240215	122800	7253683637	1982	1981	1982	1980	7429
449	20240215	122700	7238967778	1981	1983	1983	1981	8638
450	20240215	122600	7221850786	1983	1983	1983	1982	5195
451	20240215	122500	7211554182	1982	1983	1983	1982	3905
452	20240215	122400	7203810933	1983	1982	1983	1982	1929
453	20240215	122300	7199987425	1982	1981	1983	1981	4138
454	20240215	122200	7191786394	1981	1982	1982	1980	19422
455	20240215	122100	7153323869	1981	1982	1982	1981	11188
456	20240215	122000	7131158608	1982	1985	1985	1982	13236
457	20240215	121900	7104908541	1984	1982	1984	1982	25636
458	20240215	121800	7054059220	1982	1982	1984	1981	9439
459	20240215	121700	7035355809	1981	1981	1982	1980	8582
460	20240215	121600	7018356823	1981	1982	1983	1980	39742
461	20240215	121500	6939618143	1982	1985	1986	1982	20816
462	20240215	121400	6898326848	1985	1988	1988	1985	13409
463	20240215	121300	6871698474	1988	1988	1988	1987	1461
464	20240215	121200	6868795274	1987	1989	1990	1986	14536
465	20240215	121100	6839905438	1989	1989	1990	1988	4883
466	20240215	121000	6830196623	1988	1988	1989	1988	3601
467	20240215	120900	6823037832	1988	1990	1990	1988	18699
468	20240215	120800	6785851171	1990	1991	1991	1990	2840
469	20240215	120700	6780198404	1991	1990	1991	1989	1839
470	20240215	120600	6776538081	1990	1991	1991	1990	1440
471	20240215	120500	6773672372	1990	1992	1992	1990	2631
472	20240215	120400	6768433876	1992	1993	1993	1992	1036
473	20240215	120300	6766369443	1993	1992	1993	1992	490
474	20240215	120200	6765393333	1992	1988	1992	1988	13795
475	20240215	120100	6737943145	1988	1989	1989	1988	3384
476	20240215	120000	6731214248	1989	1989	1990	1988	2560
477	20240215	115900	6726121916	1989	1990	1990	1989	5552
478	20240215	115800	6715073441	1990	1987	1990	1985	5123
479	20240215	115700	6704893395	1985	1985	1986	1984	8057
480	20240215	115600	6688898398	1986	1987	1987	1984	29804
481	20240215	115500	6629704511	1987	1988	1989	1985	23268
482	20240215	115400	6583478887	1989	1992	1992	1988	17437
483	20240215	115300	6548777426	1993	1993	1994	1993	2015
484	20240215	115200	6544760000	1993	1991	1993	1991	3640
485	20240215	115100	6537509779	1991	1992	1993	1991	6628
486	20240215	115000	6524309433	1991	1995	1995	1990	25255
487	20240215	114900	6474029752	1994	1994	1995	1994	4274
488	20240215	114800	6465507376	1994	1994	1994	1993	2752
489	20240215	114700	6460020514	1994	1995	1995	1992	10370
490	20240215	114600	6439353409	1995	1995	1996	1994	28408
491	20240215	114500	6382679635	1995	1999	1999	1995	30237
492	20240215	114400	6322351656	1996	1997	1997	1996	11578
493	20240215	114300	6299232647	1998	1998	1999	1997	626
494	20240215	114200	6297981895	1998	1997	1998	1997	586
495	20240215	114100	6296811123	1998	1999	1999	1998	235
496	20240215	114000	6296341476	1997	1997	1997	1997	703
497	20240215	113900	6294937585	1999	1996	1999	1996	2395
498	20240215	113800	6290157162	1996	1997	1997	1996	3812
499	20240215	113700	6282547282	1997	1997	1997	1996	3393
500	20240215	113600	6275772722	1997	1997	1999	1997	4972
501	20240215	113500	6265839517	1998	1997	1998	1996	1505
502	20240215	113400	6262834526	1998	1996	1998	1996	4468
503	20240215	113300	6253914668	1996	1996	1996	1995	1364
504	20240215	113200	6251192134	1996	1997	1997	1996	1102
505	20240215	113100	6248992191	1996	1998	1998	1995	7947
506	20240215	113000	6233131459	1998	1996	1998	1996	1647
507	20240215	112900	6229842689	1996	1995	1996	1995	3974
508	20240215	112800	6221910959	1995	1996	1996	1995	8377
509	20240215	112700	6205197182	1995	1996	1996	1995	13919
510	20240215	112600	6177423154	1995	1995	1996	1995	43713
511	20240215	112500	6090214796	1995	1996	1996	1995	61400
512	20240215	112400	5967720198	1996	1996	1996	1995	2174
513	20240215	112300	5963381539	1995	1998	1998	1995	40307
514	20240215	112200	5882948215	1997	1997	1998	1997	7077
515	20240215	112100	5868815445	1998	1998	1998	1997	1473
516	20240215	112000	5865873785	1997	1998	1998	1997	973
517	20240215	111900	5863930693	1998	1998	1998	1997	2838
518	20240215	111800	5858261172	1998	1998	1998	1997	4029
519	20240215	111700	5850211490	1998	1999	1999	1998	5055
520	20240215	111600	5840110932	1998	1999	1999	1998	2355
521	20240215	111500	5835403348	1999	1999	1999	1998	1074
522	20240215	111400	5833257162	2000	1999	2000	1998	18754
523	20240215	111300	5795782609	1999	1999	2000	1999	5297
524	20240215	111200	5785193905	2000	2005	2005	2000	3641
525	20240215	111100	5777911900	2000	2000	2005	2000	3140
526	20240215	111000	5771621770	2000	2005	2005	1999	2785
527	20240215	110900	5766053704	1999	2000	2005	1999	6702
528	20240215	110800	5752652178	2005	2000	2005	1999	4628
529	20240215	110700	5743394874	2000	2000	2005	2000	5456
530	20240215	110600	5732477859	2005	2000	2005	2000	1464
531	20240215	110500	5729549704	2005	2000	2005	2000	578
532	20240215	110400	5728393119	2000	2000	2005	1999	4530
533	20240215	110300	5719332829	2000	2000	2000	2000	262
534	20240215	110200	5718808829	2000	2005	2005	2000	5683
535	20240215	110100	5707436324	2000	2005	2005	2000	451
536	20240215	110000	5706533599	2000	2005	2005	2000	1933
537	20240215	105900	5702666579	2005	2000	2005	2000	9408
538	20240215	105800	5683847564	2000	2005	2005	2000	3000
539	20240215	105700	5677845064	2005	2000	2005	2000	453
540	20240215	105600	5676937329	2000	2000	2005	1999	7935
541	20240215	105500	5661057594	2000	2000	2005	2000	9457
542	20240215	105400	5642143569	2005	2005	2005	2005	141
543	20240215	105300	5641860864	2000	2000	2005	2000	2689
544	20240215	105200	5636476724	2005	2005	2005	2000	2583
545	20240215	105100	5631298009	2005	2000	2005	2000	17485
546	20240215	105000	5596240589	2005	2000	2005	2000	7839
547	20240215	104900	5580536569	2000	2005	2005	2000	5898
548	20240215	104800	5568716874	2005	2000	2005	2000	1220
549	20240215	104700	5566273464	2000	2005	2005	2000	1081
550	20240215	104600	5564109314	2005	2005	2005	2000	2571
551	20240215	104500	5558958089	2000	2005	2005	1999	4889
552	20240215	104400	5549173998	2000	1999	2000	1999	8735
553	20240215	104300	5531703999	2000	2005	2005	1999	7523
554	20240215	104200	5516657826	2005	2000	2005	2000	2336
555	20240215	104100	5511985776	2005	2000	2010	2000	2840
556	20240215	104000	5506292761	2005	2000	2010	2000	2933
557	20240215	103900	5500412946	2000	2005	2005	2000	7491
558	20240215	103800	5485430746	2000	2000	2005	2000	16532
559	20240215	103700	5452366741	2000	2005	2005	2000	11028
560	20240215	103600	5430294466	2005	2005	2010	2005	3259
561	20240215	103500	5423759656	2005	2005	2010	2005	2363
562	20240215	103400	5419021581	2005	2005	2010	2005	9736
563	20240215	103300	5399475851	2005	2005	2010	2005	2889
564	20240215	103200	5393683251	2005	2010	2010	2005	4422
565	20240215	103100	5384816016	2010	2005	2010	2005	5076
566	20240215	103000	5374624506	2005	2000	2005	2000	18239
567	20240215	102900	5338057401	2000	2000	2005	2000	2147
568	20240215	102800	5333763396	2000	2005	2005	1999	9920
569	20240215	102700	5313924536	2005	2000	2005	1999	6571
570	20240215	102600	5300778152	2000	2000	2005	2000	3697
571	20240215	102500	5293384102	2000	2000	2000	2000	3260
572	20240215	102400	5286864102	2000	2000	2005	2000	1330
573	20240215	102300	5284203882	1999	1998	2000	1996	17243
574	20240215	102200	5249754408	1998	1999	1999	1995	10721
575	20240215	102100	5228350882	1999	1996	2005	1996	13575
576	20240215	102000	5201204440	1996	1998	1998	1995	6277
577	20240215	101900	5188675073	1999	2000	2000	1999	6492
578	20240215	101800	5175695068	1999	1997	1999	1995	13299
579	20240215	101700	5149128208	1996	1998	1998	1995	2620
580	20240215	101600	5143900901	1994	1993	1998	1993	13735
581	20240215	101500	5116497738	1994	1993	1997	1993	11625
582	20240215	101400	5093314860	1994	1997	1997	1991	34479
583	20240215	101300	5024564172	1997	2000	2005	1997	36775
584	20240215	101200	4951066310	2000	2000	2000	2000	17370
585	20240215	101100	4916326310	2000	2000	2005	2000	1554
586	20240215	101000	4913217145	2000	2000	2005	2000	4256
587	20240215	100900	4904703585	2005	2000	2005	1999	1685
588	20240215	100800	4901333630	2005	2000	2005	1999	34351
589	20240215	100700	4832632496	2000	2005	2005	2000	1635
590	20240215	100600	4829357396	2005	2010	2010	2000	5488
591	20240215	100500	4818348946	2010	2010	2010	2000	12061
592	20240215	100400	4794160691	2010	2005	2010	2005	6497
593	20240215	100300	4781109501	2010	2005	2010	2000	6218
594	20240215	100200	4768639206	2005	2020	2020	2005	15705
595	20240215	100100	4737068431	2020	2005	2020	2000	48501
596	20240215	100000	4639306956	2010	2005	2010	2000	5298
597	20240215	095900	4628695746	2005	2005	2005	2000	5405
598	20240215	095800	4617861221	2005	2005	2010	2005	4093
599	20240215	095700	4609653756	2005	2010	2010	2000	6610
600	20240215	095600	4596417041	2010	2005	2010	2000	12538
601	20240215	095500	4571286731	2000	2005	2005	2000	10652
602	20240215	095400	4549952626	2000	2000	2005	2000	2794
603	20240215	095300	4544360211	2000	2005	2005	2000	4743
604	20240215	095200	4534872626	2000	2005	2005	2000	744
605	20240215	095100	4533383216	2000	2000	2005	2000	7323
606	20240215	095000	4518736876	2000	2000	2005	1999	4856
607	20240215	094900	4509023877	1999	2000	2005	1999	28773
608	20240215	094800	4451386590	1999	2005	2005	1999	11704
609	20240215	094700	4427968352	2000	2005	2005	2000	5804
610	20240215	094600	4416357087	2000	2000	2005	2000	6859
611	20240215	094500	4402632802	1999	2005	2005	1999	13527
612	20240215	094400	4375582834	2005	2000	2005	2000	15697
613	20240215	094300	4344179924	2000	2000	2000	1998	16221
614	20240215	094200	4311747531	2000	2005	2005	2000	10558
615	20240215	094100	4290630446	2000	2005	2005	2000	10916
616	20240215	094000	4268759751	2005	2005	2005	1999	9747
617	20240215	093900	4249258720	2005	2005	2005	2000	5641
618	20240215	093800	4237975690	2005	2000	2005	2000	3650
619	20240215	093700	4230665805	2000	2000	2005	2000	14185
620	20240215	093600	4202293805	2000	2000	2005	1999	19392
621	20240215	093500	4163510230	2000	2010	2010	2000	14642
622	20240215	093400	4134115235	2010	2010	2015	2005	28436
623	20240215	093300	4076892100	2005	2000	2010	2000	19400
624	20240215	093200	4038052670	2000	1998	2005	1996	34091
625	20240215	093100	3969848249	1998	1991	1998	1991	26612
626	20240215	093000	3916743291	1991	1988	1991	1987	25579
627	20240215	092900	3865865769	1988	1983	1988	1980	37534
628	20240215	092800	3791483984	1982	1989	1989	1982	18567
629	20240215	092700	3754620446	1986	1990	1990	1983	36988
630	20240215	092600	3681116413	1990	1986	1998	1986	37379
631	20240215	092500	3606686197	1985	1975	1990	1974	72749
632	20240215	092400	3462497402	1974	1980	1983	1974	68951
633	20240215	092300	3326071466	1981	1988	1989	1975	69231
634	20240215	092200	3188800992	1986	1984	1993	1982	53160
635	20240215	092100	3083090877	1984	2000	2005	1978	211480
636	20240215	092000	2662052405	2000	2010	2015	2000	31491
637	20240215	091900	2598824520	2010	2010	2010	2005	15709
638	20240215	091800	2567268010	2010	2000	2015	2000	28276
639	20240215	091700	2510452035	2005	2000	2010	2000	25367
640	20240215	091600	2459655850	2000	2000	2010	2000	29667
641	20240215	091500	2400190005	2005	2000	2005	2000	26605
642	20240215	091400	2346922490	1998	1998	2010	1996	118641
643	20240215	091300	2109693764	1997	2000	2000	1997	32330
644	20240215	091200	2045084242	1999	2005	2010	1999	43322
645	20240215	091100	1958368334	2005	2010	2010	2000	47405
646	20240215	091000	1863474544	2005	2000	2010	1998	126710
647	20240215	090900	1609881225	2000	2015	2015	2000	91265
648	20240215	090800	1426684110	2015	2025	2030	2015	30466
649	20240215	090700	1365091890	2030	2025	2035	2020	30705
650	20240215	090600	1302822835	2020	2030	2030	2015	69951
651	20240215	090500	1161528070	2030	2025	2040	2025	52322
652	20240215	090400	1055245475	2025	2030	2040	2020	53993
653	20240215	090300	945619225	2035	2020	2040	2020	32656
654	20240215	090200	879238530	2020	2025	2030	2020	55823
655	20240215	090100	766249265	2025	2045	2050	2015	71212
656	20240215	090000	621628255	2055	2055	2060	2030	290735