KissMeData/004100/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184200	476974359	1995	1995	1995	1995	425
3	20240429	184100	476974359	1995	1995	1995	1995	0
4	20240429	184000	476974359	1995	1995	1995	1995	0
5	20240429	183900	476974359	1995	1995	1995	1995	0
6	20240429	183800	476974359	1995	1995	1995	1995	0
7	20240429	183700	476974359	1995	1995	1995	1995	0
8	20240429	183600	476974359	1995	1995	1995	1995	0
9	20240429	183500	476974359	1995	1995	1995	1995	0
10	20240429	183400	476974359	1995	1995	1995	1995	0
11	20240429	183300	476974359	1995	1995	1995	1995	0
12	20240429	183200	476974359	1995	1995	1995	1995	0
13	20240429	183100	476974359	1995	1995	1995	1995	0
14	20240429	183000	476974359	1995	1995	1995	1995	0
15	20240429	182900	476974359	1995	1995	1995	1995	0
16	20240429	182800	476974359	1995	1995	1995	1995	0
17	20240429	182700	476974359	1995	1995	1995	1995	0
18	20240429	182600	476974359	1995	1995	1995	1995	0
19	20240429	182500	476974359	1995	1995	1995	1995	0
20	20240429	182400	476974359	1995	1995	1995	1995	0
21	20240429	182300	476974359	1995	1995	1995	1995	0
22	20240429	182200	476974359	1995	1995	1995	1995	0
23	20240429	182100	476974359	1995	1995	1995	1995	0
24	20240429	182000	476974359	1995	1995	1995	1995	0
25	20240429	181900	476974359	1995	1995	1995	1995	0
26	20240429	181800	476974359	1995	1995	1995	1995	0
27	20240429	181700	476974359	1995	1995	1995	1995	0
28	20240429	181600	476974359	1995	1995	1995	1995	0
29	20240429	181500	476974359	1995	1995	1995	1995	0
30	20240429	181400	476974359	1995	1995	1995	1995	0
31	20240429	181300	476974359	1995	1995	1995	1995	0
32	20240429	181200	476974359	1995	1995	1995	1995	425
33	20240429	181100	476974359	1995	1995	1995	1995	0
34	20240429	181000	476974359	1995	1995	1995	1995	0
35	20240429	180900	476974359	1995	1995	1995	1995	0
36	20240429	180800	476974359	1995	1995	1995	1995	0
37	20240429	180700	476974359	1995	1995	1995	1995	0
38	20240429	180600	476974359	1995	1995	1995	1995	0
39	20240429	180500	476974359	1995	1995	1995	1995	0
40	20240429	180400	476974359	1995	1995	1995	1995	0
41	20240429	180300	476974359	1995	1995	1995	1995	0
42	20240429	180200	476974359	1995	1995	1995	1995	0
43	20240429	180100	476974359	1995	1995	1995	1995	0
44	20240429	180000	476974359	1995	1995	1995	1995	0
45	20240429	175900	476974359	1995	1995	1995	1995	0
46	20240429	175800	476974359	1995	1995	1995	1995	0
47	20240429	175700	476974359	1995	1995	1995	1995	0
48	20240429	175600	476974359	1995	1995	1995	1995	0
49	20240429	175500	476974359	1995	1995	1995	1995	0
50	20240429	175400	476974359	1995	1995	1995	1995	0
51	20240429	175300	476974359	1995	1995	1995	1995	0
52	20240429	175200	476974359	1995	1995	1995	1995	0
53	20240429	175100	476974359	1995	1995	1995	1995	0
54	20240429	175000	476974359	1995	1995	1995	1995	0
55	20240429	174900	476974359	1995	1995	1995	1995	0
56	20240429	174800	476974359	1995	1995	1995	1995	0
57	20240429	174700	476974359	1995	1995	1995	1995	0
58	20240429	174600	476974359	1995	1995	1995	1995	0
59	20240429	174500	476974359	1995	1995	1995	1995	0
60	20240429	174400	476974359	1995	1995	1995	1995	0
61	20240429	174300	476974359	1995	1995	1995	1995	0
62	20240429	174200	476974359	1995	1995	1995	1995	425
63	20240429	174100	476974359	1995	1995	1995	1995	0
64	20240429	174000	476974359	1995	1995	1995	1995	0
65	20240429	173900	476974359	1995	1995	1995	1995	0
66	20240429	173800	476974359	1995	1995	1995	1995	0
67	20240429	173700	476974359	1995	1995	1995	1995	0
68	20240429	173600	476974359	1995	1995	1995	1995	0
69	20240429	173500	476974359	1995	1995	1995	1995	0
70	20240429	173400	476974359	1995	1995	1995	1995	0
71	20240429	173300	476974359	1995	1995	1995	1995	0
72	20240429	173200	476974359	1995	1995	1995	1995	0
73	20240429	173100	476974359	1995	1995	1995	1995	0
74	20240429	173000	476974359	1995	1995	1995	1995	0
75	20240429	172900	476974359	1995	1995	1995	1995	0
76	20240429	172800	476974359	1995	1995	1995	1995	0
77	20240429	172700	476974359	1995	1995	1995	1995	0
78	20240429	172600	476974359	1995	1995	1995	1995	0
79	20240429	172500	476974359	1995	1995	1995	1995	0
80	20240429	172400	476974359	1995	1995	1995	1995	0
81	20240429	172300	476974359	1995	1995	1995	1995	0
82	20240429	172200	476974359	1995	1995	1995	1995	0
83	20240429	172100	476974359	1995	1995	1995	1995	0
84	20240429	172000	476974359	1995	1995	1995	1995	0
85	20240429	171900	476974359	1995	1995	1995	1995	0
86	20240429	171800	476974359	1995	1995	1995	1995	0
87	20240429	171700	476974359	1995	1995	1995	1995	0
88	20240429	171600	476974359	1995	1995	1995	1995	0
89	20240429	171500	476974359	1995	1995	1995	1995	0
90	20240429	171400	476974359	1995	1995	1995	1995	0
91	20240429	171300	476974359	1995	1995	1995	1995	0
92	20240429	171200	476974359	1995	1995	1995	1995	425
93	20240429	171100	476974359	1995	1995	1995	1995	0
94	20240429	171000	476974359	1995	1995	1995	1995	0
95	20240429	170900	476974359	1995	1995	1995	1995	0
96	20240429	170800	476974359	1995	1995	1995	1995	0
97	20240429	170700	476974359	1995	1995	1995	1995	0
98	20240429	170600	476974359	1995	1995	1995	1995	0
99	20240429	170500	476974359	1995	1995	1995	1995	0
100	20240429	170400	476974359	1995	1995	1995	1995	0
101	20240429	170300	476974359	1995	1995	1995	1995	0
102	20240429	170200	476974359	1995	1995	1995	1995	0
103	20240429	170100	476974359	1995	1995	1995	1995	0
104	20240429	170000	476974359	1995	1995	1995	1995	0
105	20240429	165900	476974359	1995	1995	1995	1995	0
106	20240429	165800	476974359	1995	1995	1995	1995	0
107	20240429	165700	476974359	1995	1995	1995	1995	0
108	20240429	165600	476974359	1995	1995	1995	1995	0
109	20240429	165500	476974359	1995	1995	1995	1995	0
110	20240429	165400	476974359	1995	1995	1995	1995	0
111	20240429	165300	476974359	1995	1995	1995	1995	0
112	20240429	165200	476974359	1995	1995	1995	1995	0
113	20240429	165100	476974359	1995	1995	1995	1995	0
114	20240429	165000	476974359	1995	1995	1995	1995	0
115	20240429	164900	476974359	1995	1995	1995	1995	0
116	20240429	164800	476974359	1995	1995	1995	1995	0
117	20240429	164700	476974359	1995	1995	1995	1995	0
118	20240429	164600	476974359	1995	1995	1995	1995	0
119	20240429	164500	476974359	1995	1995	1995	1995	0
120	20240429	164400	476974359	1995	1995	1995	1995	0
121	20240429	164300	476974359	1995	1995	1995	1995	0
122	20240429	164200	476974359	1995	1995	1995	1995	425
123	20240429	164100	476974359	1995	1995	1995	1995	0
124	20240429	164000	476974359	1995	1995	1995	1995	0
125	20240429	163900	476974359	1995	1995	1995	1995	0
126	20240429	163800	476974359	1995	1995	1995	1995	0
127	20240429	163700	476974359	1995	1995	1995	1995	0
128	20240429	163600	476974359	1995	1995	1995	1995	0
129	20240429	163500	476974359	1995	1995	1995	1995	0
130	20240429	163400	476974359	1995	1995	1995	1995	0
131	20240429	163300	476974359	1995	1995	1995	1995	0
132	20240429	163200	476974359	1995	1995	1995	1995	0
133	20240429	163100	476974359	1995	1995	1995	1995	0
134	20240429	163000	476974359	1995	1995	1995	1995	0
135	20240429	162900	476974359	1995	1995	1995	1995	0
136	20240429	162800	476974359	1995	1995	1995	1995	0
137	20240429	162700	476974359	1995	1995	1995	1995	0
138	20240429	162600	476974359	1995	1995	1995	1995	0
139	20240429	162500	476974359	1995	1995	1995	1995	0
140	20240429	162400	476974359	1995	1995	1995	1995	0
141	20240429	162300	476974359	1995	1995	1995	1995	0
142	20240429	162200	476974359	1995	1995	1995	1995	0
143	20240429	162100	476974359	1995	1995	1995	1995	0
144	20240429	162000	476974359	1995	1995	1995	1995	0
145	20240429	161900	476974359	1995	1995	1995	1995	0
146	20240429	161800	476974359	1995	1995	1995	1995	0
147	20240429	161700	476974359	1995	1995	1995	1995	0
148	20240429	161600	476974359	1995	1995	1995	1995	0
149	20240429	161500	476974359	1995	1995	1995	1995	0
150	20240429	161400	476974359	1995	1995	1995	1995	0
151	20240429	161300	476974359	1995	1995	1995	1995	0
152	20240429	161200	476974359	1995	1995	1995	1995	425
153	20240429	161100	476974359	1995	1995	1995	1995	0
154	20240429	161000	476974359	1995	1995	1995	1995	0
155	20240429	160900	476974359	1995	1995	1995	1995	0
156	20240429	160800	476974359	1995	1995	1995	1995	0
157	20240429	160700	476974359	1995	1995	1995	1995	0
158	20240429	160600	476974359	1995	1995	1995	1995	0
159	20240429	160500	476974359	1995	1995	1995	1995	0
160	20240429	160400	476974359	1995	1995	1995	1995	0
161	20240429	160300	476974359	1995	1995	1995	1995	0
162	20240429	160200	476974359	1995	1995	1995	1995	0
163	20240429	160100	476974359	1995	1995	1995	1995	0
164	20240429	160000	476974359	1995	1995	1995	1995	0
165	20240429	155900	476974359	1995	1995	1995	1995	0
166	20240429	155800	476974359	1995	1995	1995	1995	0
167	20240429	155700	476974359	1995	1995	1995	1995	0
168	20240429	155600	476974359	1995	1995	1995	1995	0
169	20240429	155500	476974359	1995	1995	1995	1995	0
170	20240429	155400	476974359	1995	1995	1995	1995	0
171	20240429	155300	476974359	1995	1995	1995	1995	0
172	20240429	155200	476974359	1995	1995	1995	1995	0
173	20240429	155100	476974359	1995	1995	1995	1995	0
174	20240429	155000	476974359	1995	1995	1995	1995	0
175	20240429	154900	476974359	1995	1995	1995	1995	0
176	20240429	154800	476974359	1995	1995	1995	1995	0
177	20240429	154700	476974359	1995	1995	1995	1995	0
178	20240429	154600	476974359	1995	1995	1995	1995	0
179	20240429	154500	476974359	1995	1995	1995	1995	0
180	20240429	154400	476974359	1995	1995	1995	1995	0
181	20240429	154300	476974359	1995	1995	1995	1995	0
182	20240429	154200	476974359	1995	1995	1995	1995	425
183	20240429	154100	476974359	1995	1995	1995	1995	0
184	20240429	154000	476974359	1995	1995	1995	1995	0
185	20240429	153900	476974359	1995	1995	1995	1995	0
186	20240429	153800	476974359	1995	1995	1995	1995	0
187	20240429	153700	476974359	1995	1995	1995	1995	0
188	20240429	153600	476974359	1995	1995	1995	1995	0
189	20240429	153500	476974359	1995	1995	1995	1995	0
190	20240429	153400	476974359	1995	1995	1995	1995	0
191	20240429	153300	476974359	1995	1995	1995	1995	0
192	20240429	153200	476974359	1995	1995	1995	1995	0
193	20240429	153100	476974359	1995	1995	1995	1995	0
194	20240429	153000	476974359	1995	1995	1995	1995	425
195	20240429	152900	476126484	2005	2005	2005	2005	0
196	20240429	152800	476126484	2005	2005	2005	2005	0
197	20240429	152700	476126484	2005	2005	2005	2005	0
198	20240429	152600	476126484	2005	2005	2005	2005	0
199	20240429	152500	476126484	2005	2005	2005	2005	0
200	20240429	152400	476126484	2005	2005	2005	2005	0
201	20240429	152300	476126484	2005	2005	2005	2005	0
202	20240429	152200	476126484	2005	2005	2005	2005	0
203	20240429	152100	476126484	2005	2005	2005	2005	0
204	20240429	152000	476126484	2005	2005	2005	2005	0
205	20240429	151900	476126484	2005	1999	2005	1999	689
206	20240429	151800	474749011	2005	2005	2005	2005	184
207	20240429	151700	474380091	2000	2010	2010	2000	609
208	20240429	151600	473162081	2005	2005	2005	2005	600
209	20240429	151500	471959081	2010	2005	2010	2005	281
210	20240429	151400	471395136	2005	2005	2010	2005	8306
211	20240429	151300	454741571	2005	2000	2005	2000	300
212	20240429	151200	454141531	2005	2005	2005	2005	0
213	20240429	151100	454141531	2005	1998	2005	1998	2925
214	20240429	151000	448293305	1998	1998	1998	1997	2099
215	20240429	150900	444099508	1998	1993	1998	1993	5128
216	20240429	150800	433865317	1993	1993	1993	1993	52
217	20240429	150700	433761681	1993	1993	1993	1993	27
218	20240429	150600	433707870	1993	1990	1993	1990	2956
219	20240429	150500	427822172	1990	1990	1990	1990	0
220	20240429	150400	427822172	1990	1990	1990	1990	10
221	20240429	150300	427802272	1990	1988	1990	1988	990
222	20240429	150200	425834145	1988	1988	1988	1988	0
223	20240429	150100	425834145	1988	1988	1988	1988	0
224	20240429	150000	425834145	1988	1988	1988	1988	0
225	20240429	145900	425834145	1988	1988	1988	1988	4
226	20240429	145800	425826193	1988	1988	1988	1988	0
227	20240429	145700	425826193	1988	1985	1988	1985	3049
228	20240429	145600	419773044	1985	1983	1985	1983	737
229	20240429	145500	418310173	1985	1985	1985	1985	0
230	20240429	145400	418310173	1985	1985	1985	1985	400
231	20240429	145300	417516173	1974	1974	1974	1974	231
232	20240429	145200	417060179	1974	1974	1974	1974	5
233	20240429	145100	417050309	1974	1975	1975	1974	241
234	20240429	145000	416574337	1986	1986	1986	1986	0
235	20240429	144900	416574337	1986	1986	1986	1986	0
236	20240429	144800	416574337	1986	1975	1986	1975	417
237	20240429	144700	415750718	1985	1985	1985	1985	0
238	20240429	144600	415750718	1985	1985	1985	1985	300
239	20240429	144500	415155218	1979	1979	1979	1979	0
240	20240429	144400	415155218	1979	1974	1982	1970	4559
241	20240429	144300	406161742	1987	1979	1987	1974	4461
242	20240429	144200	397347742	1978	1982	1982	1978	1758
243	20240429	144100	393864750	1988	1988	1988	1988	0
244	20240429	144000	393864750	1988	1988	1988	1988	51
245	20240429	143900	393763362	1981	1981	1981	1981	917
246	20240429	143800	391946785	1980	1980	1980	1980	0
247	20240429	143700	391946785	1980	1980	1980	1980	1
248	20240429	143600	391944805	1980	1980	1980	1980	0
249	20240429	143500	391944805	1980	1980	1980	1980	760
250	20240429	143400	390440005	1980	1983	1983	1980	510
251	20240429	143300	389430016	1983	1982	1983	1982	336
252	20240429	143200	388764059	1982	1987	1987	1982	2410
253	20240429	143100	383985139	1990	1990	1990	1990	1220
254	20240429	143000	381557339	1982	1982	1982	1982	0
255	20240429	142900	381557339	1982	1982	1982	1982	0
256	20240429	142800	381557339	1982	1982	1982	1982	0
257	20240429	142700	381557339	1982	1982	1982	1982	10
258	20240429	142600	381537519	1982	1990	1990	1982	1331
259	20240429	142500	378891477	1982	1983	1983	1982	300
260	20240429	142400	378296872	1982	1982	1982	1982	0
261	20240429	142300	378296872	1982	1982	1982	1982	0
262	20240429	142200	378296872	1982	1985	1985	1982	446
263	20240429	142100	377412552	1986	1986	1986	1986	0
264	20240429	142000	377412552	1986	1986	1986	1986	400
265	20240429	141900	376618152	1984	1984	1984	1984	0
266	20240429	141800	376618152	1984	1984	1984	1984	109
267	20240429	141700	376401896	1986	1986	1986	1986	11
268	20240429	141600	376380050	1986	1986	1986	1986	1358
269	20240429	141500	373683062	1986	1986	1986	1986	5
270	20240429	141400	373673132	1986	1986	1986	1985	835
271	20240429	141300	372014837	1986	1986	1986	1986	984
272	20240429	141200	370060613	1985	1985	1985	1985	0
273	20240429	141100	370060613	1985	1990	1990	1985	1156
274	20240429	141000	367763728	1990	1988	1990	1988	1743
275	20240429	140900	364297844	1988	1988	1988	1988	0
276	20240429	140800	364297844	1988	1989	1989	1988	116
277	20240429	140700	364067121	1989	1989	1989	1989	75
278	20240429	140600	363917946	1988	1988	1988	1988	550
279	20240429	140500	362824546	1988	1988	1988	1988	6
280	20240429	140400	362812618	1988	1988	1988	1988	0
281	20240429	140300	362812618	1988	1981	1988	1981	328
282	20240429	140200	362162843	1988	1988	1988	1988	0
283	20240429	140100	362162843	1988	1988	1988	1988	1027
284	20240429	140000	360121167	1990	1990	1990	1990	0
285	20240429	135900	360121167	1990	1990	1990	1990	990
286	20240429	135800	358151067	1988	1988	1988	1988	0
287	20240429	135700	358151067	1988	1988	1988	1988	10
288	20240429	135600	358131187	1988	1990	1990	1988	12
289	20240429	135500	358107311	1990	1990	1990	1990	0
290	20240429	135400	358107311	1990	1990	1990	1990	0
291	20240429	135300	358107311	1990	1990	1990	1990	2100
292	20240429	135200	353928311	1990	1990	1990	1990	0
293	20240429	135100	353928311	1990	1990	1990	1990	32
294	20240429	135000	353864631	1981	1981	1981	1981	1
295	20240429	134900	353862650	1991	1990	1991	1990	200
296	20240429	134800	353464555	1991	1991	1991	1991	0
297	20240429	134700	353464555	1991	1990	1991	1990	313
298	20240429	134600	352841683	1990	1982	1990	1982	4031
299	20240429	134500	344840755	1975	1975	1975	1975	0
300	20240429	134400	344840755	1975	1975	1975	1975	387
301	20240429	134300	344076430	1982	1980	1982	1980	700
302	20240429	134200	342689630	1980	1980	1980	1980	680
303	20240429	134100	341343230	1974	1974	1974	1974	0
304	20240429	134000	341343230	1974	1974	1974	1974	0
305	20240429	133900	341343230	1974	1975	1975	1974	122
306	20240429	133800	341102392	1975	1975	1975	1975	0
307	20240429	133700	341102392	1975	1975	1975	1975	2000
308	20240429	133600	337152392	1984	1984	1984	1984	0
309	20240429	133500	337152392	1984	1984	1984	1984	0
310	20240429	133400	337152392	1984	1984	1984	1984	302
311	20240429	133300	336553224	1984	1984	1984	1984	410
312	20240429	133200	335739784	1984	1984	1984	1984	3
313	20240429	133100	335733832	1984	1984	1984	1984	1000
314	20240429	133000	333749832	1985	1985	1985	1985	0
315	20240429	132900	333749832	1985	1985	1985	1985	0
316	20240429	132800	333749832	1985	1985	1985	1985	0
317	20240429	132700	333749832	1985	1985	1985	1985	0
318	20240429	132600	333749832	1985	1985	1985	1985	0
319	20240429	132500	333749832	1985	1983	1985	1975	1210
320	20240429	132400	331349520	1983	1983	1983	1983	0
321	20240429	132300	331349520	1983	1983	1983	1983	50
322	20240429	132200	331250370	1983	1983	1983	1983	3838
323	20240429	132100	323639616	1984	1983	1984	1983	4503
324	20240429	132000	314709826	1983	1983	1983	1983	0
325	20240429	131900	314709826	1983	1983	1983	1983	1300
326	20240429	131800	312131926	1980	1980	1980	1980	0
327	20240429	131700	312131926	1980	1980	1980	1980	330
328	20240429	131600	311478526	1982	1982	1982	1982	20
329	20240429	131500	311438886	1982	1982	1982	1982	570
330	20240429	131400	310309146	1983	1983	1983	1983	0
331	20240429	131300	310309146	1983	1975	1983	1975	665
332	20240429	131200	308990491	1975	1975	1975	1975	1323
333	20240429	131100	306377566	1983	1983	1983	1983	0
334	20240429	131000	306377566	1983	1983	1983	1983	10
335	20240429	130900	306357736	1983	1983	1983	1983	400
336	20240429	130800	305564536	1975	1975	1975	1975	0
337	20240429	130700	305564536	1975	1975	1975	1975	0
338	20240429	130600	305564536	1975	1975	1975	1975	0
339	20240429	130500	305564536	1975	1975	1975	1975	0
340	20240429	130400	305564536	1975	1975	1975	1975	0
341	20240429	130300	305564536	1975	1976	1976	1975	256
342	20240429	130200	305058754	1976	1976	1976	1976	0
343	20240429	130100	305058754	1976	1976	1976	1976	0
344	20240429	130000	305058754	1976	1976	1976	1976	0
345	20240429	125900	305058754	1976	1976	1976	1976	0
346	20240429	125800	305058754	1976	1976	1976	1976	0
347	20240429	125700	305058754	1976	1976	1976	1976	0
348	20240429	125600	305058754	1976	1976	1976	1976	1
349	20240429	125500	305056778	1983	1982	1983	1982	26
350	20240429	125400	305005239	1982	1982	1982	1982	0
351	20240429	125300	305005239	1982	1982	1982	1982	0
352	20240429	125200	305005239	1982	1982	1982	1982	0
353	20240429	125100	305005239	1982	1982	1982	1982	21
354	20240429	125000	304963617	1982	1982	1982	1982	0
355	20240429	124900	304963617	1982	1982	1982	1982	0
356	20240429	124800	304963617	1982	1982	1982	1982	1
357	20240429	124700	304961635	1982	1982	1982	1982	0
358	20240429	124600	304961635	1982	1982	1982	1982	4
359	20240429	124500	304953707	1972	1972	1972	1972	0
360	20240429	124400	304953707	1972	1972	1972	1972	0
361	20240429	124300	304953707	1972	1972	1972	1972	20
362	20240429	124200	304914267	1972	1972	1972	1972	0
363	20240429	124100	304914267	1972	1972	1972	1972	0
364	20240429	124000	304914267	1972	1977	1986	1972	4784
365	20240429	123900	295459936	1972	1972	1972	1972	0
366	20240429	123800	295459936	1972	1972	1972	1972	0
367	20240429	123700	295459936	1972	1972	1972	1972	0
368	20240429	123600	295459936	1972	1972	1972	1972	0
369	20240429	123500	295459936	1972	1972	1972	1972	0
370	20240429	123400	295459936	1972	1972	1972	1972	0
371	20240429	123300	295459936	1972	1972	1972	1972	28
372	20240429	123200	295404720	1978	1978	1978	1978	0
373	20240429	123100	295404720	1978	1978	1978	1978	4
374	20240429	123000	295396808	1971	1971	1971	1971	0
375	20240429	122900	295396808	1971	1971	1971	1971	0
376	20240429	122800	295396808	1971	1971	1971	1971	0
377	20240429	122700	295396808	1971	1971	1971	1971	429
378	20240429	122600	294551249	1979	1979	1979	1979	0
379	20240429	122500	294551249	1979	1979	1979	1979	0
380	20240429	122400	294551249	1979	1979	1979	1979	0
381	20240429	122300	294551249	1979	1979	1979	1979	0
382	20240429	122200	294551249	1979	1979	1979	1979	390
383	20240429	122100	293779439	1979	1979	1979	1979	0
384	20240429	122000	293779439	1979	1979	1979	1979	11
385	20240429	121900	293757670	1971	1971	1971	1971	0
386	20240429	121800	293757670	1971	1971	1971	1971	60
387	20240429	121700	293639410	1971	1971	1971	1971	0
388	20240429	121600	293639410	1971	1971	1971	1971	200
389	20240429	121500	293245210	1971	1971	1971	1971	507
390	20240429	121400	292245913	1972	1975	1975	1972	261
391	20240429	121300	291730768	1975	1975	1975	1975	0
392	20240429	121200	291730768	1975	1975	1975	1975	0
393	20240429	121100	291730768	1975	1975	1975	1975	260
394	20240429	121000	291217268	1976	1976	1976	1976	0
395	20240429	120900	291217268	1976	1976	1976	1976	66
396	20240429	120800	291086852	1975	1977	1977	1975	280
397	20240429	120700	290533509	1975	1975	1975	1975	0
398	20240429	120600	290533509	1975	1975	1975	1975	0
399	20240429	120500	290533509	1975	1975	1975	1975	0
400	20240429	120400	290533509	1975	1975	1975	1975	0
401	20240429	120300	290533509	1975	1975	1975	1975	0
402	20240429	120200	290533509	1975	1975	1975	1975	0
403	20240429	120100	290533509	1975	1976	1976	1975	101
404	20240429	120000	290333936	1981	1981	1981	1981	1
405	20240429	115900	290331955	1980	1980	1980	1980	0
406	20240429	115800	290331955	1980	1980	1980	1980	55
407	20240429	115700	290223055	1972	1972	1972	1972	0
408	20240429	115600	290223055	1972	1972	1972	1972	210
409	20240429	115500	289808935	1972	1973	1973	1972	1790
410	20240429	115400	286279006	1973	1973	1973	1973	700
411	20240429	115300	284897906	1972	1972	1972	1972	0
412	20240429	115200	284897906	1972	1972	1972	1972	1
413	20240429	115100	284895934	1972	1972	1972	1972	0
414	20240429	115000	284895934	1972	1981	1981	1972	411
415	20240429	114900	284085352	1981	1981	1981	1981	0
416	20240429	114800	284085352	1981	1981	1981	1981	3
417	20240429	114700	284079409	1981	1981	1981	1981	0
418	20240429	114600	284079409	1981	1981	1981	1981	0
419	20240429	114500	284079409	1981	1981	1981	1981	50
420	20240429	114400	283980359	1973	1973	1973	1973	0
421	20240429	114300	283980359	1973	1973	1973	1973	318
422	20240429	114200	283352945	1973	1973	1973	1973	1596
423	20240429	114100	280204037	1973	1973	1973	1972	1986
424	20240429	114000	276285764	1973	1973	1973	1973	86
425	20240429	113900	276116086	1974	1974	1974	1974	49
426	20240429	113800	276019360	1982	1982	1982	1982	0
427	20240429	113700	276019360	1982	1982	1982	1982	76
428	20240429	113600	275868728	1982	1982	1982	1982	0
429	20240429	113500	275868728	1982	1982	1982	1982	0
430	20240429	113400	275868728	1982	1982	1982	1982	1
431	20240429	113300	275866746	1974	1974	1974	1974	0
432	20240429	113200	275866746	1974	1974	1974	1974	0
433	20240429	113100	275866746	1974	1982	1982	1974	3460
434	20240429	113000	269029452	1978	1981	1981	1978	2202
435	20240429	112900	264671590	1982	1982	1982	1982	0
436	20240429	112800	264671590	1982	1982	1982	1982	61
437	20240429	112700	264550688	1982	1982	1982	1982	93
438	20240429	112600	264366362	1982	1982	1982	1982	0
439	20240429	112500	264366362	1982	1982	1982	1982	0
440	20240429	112400	264366362	1982	1982	1982	1982	1
441	20240429	112300	264364380	1983	1983	1983	1983	0
442	20240429	112200	264364380	1983	1983	1983	1983	115
443	20240429	112100	264136335	1984	1984	1984	1984	7
444	20240429	112000	264122447	1985	1989	1989	1985	743
445	20240429	111900	262646149	1985	1985	1985	1985	20
446	20240429	111800	262606449	1983	1983	1983	1983	0
447	20240429	111700	262606449	1983	1978	1983	1978	699
448	20240429	111600	261222409	1977	1976	1977	1976	400
449	20240429	111500	260431999	1976	1976	1976	1976	0
450	20240429	111400	260431999	1976	1976	1976	1976	0
451	20240429	111300	260431999	1976	1976	1976	1976	0
452	20240429	111200	260431999	1976	1976	1976	1976	500
453	20240429	111100	259443999	1976	1976	1976	1976	0
454	20240429	111000	259443999	1976	1976	1976	1976	1
455	20240429	110900	259442023	1975	1975	1975	1975	2011
456	20240429	110800	255470298	1975	1974	1975	1974	50
457	20240429	110700	255371578	1975	1971	1975	1971	10
458	20240429	110600	255351848	1975	1975	1975	1975	150
459	20240429	110500	255055598	1975	1975	1975	1975	50
460	20240429	110400	254956848	1975	1972	1975	1972	568
461	20240429	110300	253836749	1975	1975	1975	1975	0
462	20240429	110200	253836749	1975	1975	1975	1975	400
463	20240429	110100	253046749	1975	1975	1975	1975	0
464	20240429	110000	253046749	1975	1975	1975	1975	1
465	20240429	105900	253044774	1971	1972	1972	1971	200
466	20240429	105800	252650563	1971	1971	1971	1971	0
467	20240429	105700	252650563	1971	1972	1972	1971	538
468	20240429	105600	251589671	1974	1975	1975	1974	1020
469	20240429	105500	249576181	1975	1975	1975	1975	2
470	20240429	105400	249572231	1975	1975	1975	1975	52
471	20240429	105300	249469531	1975	1976	1976	1975	77
472	20240429	105200	249317427	1976	1976	1976	1976	0
473	20240429	105100	249317427	1976	1976	1976	1976	0
474	20240429	105000	249317427	1976	1976	1976	1976	0
475	20240429	104900	249317427	1976	1975	1976	1975	656
476	20240429	104800	248021326	1973	1973	1973	1973	1000
477	20240429	104700	246048326	1975	1975	1975	1975	5
478	20240429	104600	246038451	1975	1975	1975	1975	0
479	20240429	104500	246038451	1975	1975	1975	1975	0
480	20240429	104400	246038451	1975	1975	1975	1975	0
481	20240429	104300	246038451	1975	1975	1975	1975	1016
482	20240429	104200	244031851	1975	1975	1975	1975	1024
483	20240429	104100	242009451	1975	1975	1975	1975	701
484	20240429	104000	240624976	1975	1977	1977	1972	650
485	20240429	103900	239343158	1977	1974	1977	1973	418
486	20240429	103800	238518411	1977	1977	1977	1977	800
487	20240429	103700	236936811	1978	1978	1978	1978	0
488	20240429	103600	236936811	1978	1978	1978	1978	4
489	20240429	103500	236928899	1982	1982	1982	1982	0
490	20240429	103400	236928899	1982	1982	1982	1982	0
491	20240429	103300	236928899	1982	1973	1982	1973	50
492	20240429	103200	236830159	1973	1973	1973	1973	0
493	20240429	103100	236830159	1973	1973	1973	1973	0
494	20240429	103000	236830159	1973	1973	1973	1973	0
495	20240429	102900	236830159	1973	1974	1974	1973	1000
496	20240429	102800	234856959	1973	1973	1973	1973	0
497	20240429	102700	234856959	1973	1975	1975	1973	2520
498	20240429	102600	229882184	1974	1974	1974	1974	0
499	20240429	102500	229882184	1974	1974	1974	1974	0
500	20240429	102400	229882184	1974	1975	1975	1974	281
501	20240429	102300	229327473	1975	1978	1978	1975	26
502	20240429	102200	229276083	1979	1979	1979	1979	262
503	20240429	102100	228757585	1979	1979	1979	1979	0
504	20240429	102000	228757585	1979	1983	1983	1979	4076
505	20240429	101900	220687919	1984	1990	1990	1984	3912
506	20240429	101800	212923898	1991	1994	1994	1991	289
507	20240429	101700	212347916	1995	1996	1996	1995	116
508	20240429	101600	212116495	1996	1996	1996	1996	10
509	20240429	101500	212096535	1996	1995	1996	1995	190
510	20240429	101400	211717300	1996	1994	1996	1994	1200
511	20240429	101300	209322200	1996	1996	1996	1996	1
512	20240429	101200	209320204	1996	1996	1996	1996	2
513	20240429	101100	209316212	1996	1996	1996	1996	0
514	20240429	101000	209316212	1996	1996	1996	1996	0
515	20240429	100900	209316212	1996	1996	1996	1996	4
516	20240429	100800	209308228	1996	1993	1997	1993	1175
517	20240429	100700	206962847	1997	1997	1997	1991	273
518	20240429	100600	206419166	1999	1999	1999	1999	0
519	20240429	100500	206419166	1999	1998	2000	1998	2033
520	20240429	100400	202354648	1997	1991	1997	1991	4371
521	20240429	100300	193634303	1986	1991	1991	1986	948
522	20240429	100200	191746950	1993	1993	1993	1993	1
523	20240429	100100	191744957	1993	1993	1993	1993	1
524	20240429	100000	191742964	1993	1993	1993	1993	0
525	20240429	095900	191742964	1993	1993	1993	1993	65
526	20240429	095800	191613419	1993	1992	1994	1989	2204
527	20240429	095700	187221050	1990	1990	1990	1990	2
528	20240429	095600	187217070	1990	1990	1990	1990	16
529	20240429	095500	187185230	1990	1989	1990	1989	564
530	20240429	095400	186062933	1990	1990	1990	1990	0
531	20240429	095300	186062933	1990	1990	1990	1990	91
532	20240429	095200	185881843	1990	1990	1990	1990	159
533	20240429	095100	185565433	1985	1980	1985	1980	800
534	20240429	095000	183980933	1980	1980	1980	1980	0
535	20240429	094900	183980933	1980	1990	1990	1980	451
536	20240429	094800	183087943	1971	1989	1989	1971	7205
537	20240429	094700	168780097	1990	1991	1991	1990	899
538	20240429	094600	166990388	1997	1997	1997	1997	204
539	20240429	094500	166583000	1998	1998	1998	1998	5
540	20240429	094400	166573010	1998	1998	1998	1998	20
541	20240429	094300	166533050	1998	1998	1998	1998	7
542	20240429	094200	166519064	2000	2000	2000	2000	100
543	20240429	094100	166319064	2000	2000	2010	1997	2075
544	20240429	094000	162161404	2000	1984	2000	1984	18765
545	20240429	093900	124771998	1984	1972	1984	1972	502
546	20240429	093800	123778542	1984	1978	1984	1970	5361
547	20240429	093700	113155097	1969	1974	1980	1969	2006
548	20240429	093600	109203189	1981	1975	1981	1975	4014
549	20240429	093500	101262129	1969	1976	1978	1969	4936
550	20240429	093400	91522688	1972	1972	1972	1972	0
551	20240429	093300	91522688	1972	1971	1972	1971	311
552	20240429	093200	90909700	1972	1972	1972	1972	900
553	20240429	093100	89134900	1972	1972	1972	1972	2
554	20240429	093000	89130956	1973	1973	1973	1973	402
555	20240429	092900	88337810	1980	1980	1980	1980	0
556	20240429	092800	88337810	1980	1980	1980	1980	31
557	20240429	092700	88276430	1973	1974	1974	1973	482
558	20240429	092600	87325442	1973	1973	1973	1973	0
559	20240429	092500	87325442	1973	1974	1974	1973	734
560	20240429	092400	85876576	1974	1975	1975	1974	91
561	20240429	092300	85696941	1974	1974	1974	1974	0
562	20240429	092200	85696941	1974	1974	1974	1974	158
563	20240429	092100	85385049	1974	1974	1974	1974	1000
564	20240429	092000	83411049	1974	1973	1974	1973	601
565	20240429	091900	82225275	1973	1973	1973	1973	0
566	20240429	091800	82225275	1973	1973	1973	1973	300
567	20240429	091700	81633375	1972	1976	1983	1972	1271
568	20240429	091600	79122973	1975	1983	1983	1975	1069
569	20240429	091500	77007674	1985	1984	1985	1984	15
570	20240429	091400	76977904	1984	1984	1987	1984	6054
571	20240429	091300	64955980	1984	1984	1984	1984	0
572	20240429	091200	64955980	1984	1988	1990	1984	530
573	20240429	091100	63902020	1990	1985	1991	1985	2113
574	20240429	091000	59700058	1985	1985	1986	1985	519
575	20240429	090900	58669801	1985	1977	1985	1977	6905
576	20240429	090800	44992038	1978	1977	1978	1970	181
577	20240429	090700	44634270	1970	1970	1970	1970	253
578	20240429	090600	44135860	1979	1975	1979	1975	113
579	20240429	090500	43912561	1976	1976	1982	1975	3506
580	20240429	090400	36973338	1975	1974	1975	1968	3694
581	20240429	090300	29681752	1978	1965	1981	1965	8262
582	20240429	090200	13392924	1965	1957	1969	1957	624
583	20240429	090100	12170644	1960	1950	1960	1950	1878
584	20240429	090000	8497765	1950	1950	1950	1948	4358