KissMeData/004100/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184200	465375245	1967	1967	1967	1967	2330
3	20240422	184100	465375245	1967	1967	1967	1967	0
4	20240422	184000	465375245	1967	1967	1967	1967	0
5	20240422	183900	465375245	1967	1967	1967	1967	0
6	20240422	183800	465375245	1967	1967	1967	1967	0
7	20240422	183700	465375245	1967	1967	1967	1967	0
8	20240422	183600	465375245	1967	1967	1967	1967	0
9	20240422	183500	465375245	1967	1967	1967	1967	0
10	20240422	183400	465375245	1967	1967	1967	1967	0
11	20240422	183300	465375245	1967	1967	1967	1967	0
12	20240422	183200	465375245	1967	1967	1967	1967	0
13	20240422	183100	465375245	1967	1967	1967	1967	0
14	20240422	183000	465375245	1967	1967	1967	1967	0
15	20240422	182900	465375245	1967	1967	1967	1967	0
16	20240422	182800	465375245	1967	1967	1967	1967	0
17	20240422	182700	465375245	1967	1967	1967	1967	0
18	20240422	182600	465375245	1967	1967	1967	1967	0
19	20240422	182500	465375245	1967	1967	1967	1967	0
20	20240422	182400	465375245	1967	1967	1967	1967	0
21	20240422	182300	465375245	1967	1967	1967	1967	0
22	20240422	182200	465375245	1967	1967	1967	1967	0
23	20240422	182100	465375245	1967	1967	1967	1967	0
24	20240422	182000	465375245	1967	1967	1967	1967	0
25	20240422	181900	465375245	1967	1967	1967	1967	0
26	20240422	181800	465375245	1967	1967	1967	1967	0
27	20240422	181700	465375245	1967	1967	1967	1967	0
28	20240422	181600	465375245	1967	1967	1967	1967	0
29	20240422	181500	465375245	1967	1967	1967	1967	0
30	20240422	181400	465375245	1967	1967	1967	1967	0
31	20240422	181300	465375245	1967	1967	1967	1967	0
32	20240422	181200	465375245	1967	1967	1967	1967	2330
33	20240422	181100	465375245	1967	1967	1967	1967	0
34	20240422	181000	465375245	1967	1967	1967	1967	0
35	20240422	180900	465375245	1967	1967	1967	1967	0
36	20240422	180800	465375245	1967	1967	1967	1967	0
37	20240422	180700	465375245	1967	1967	1967	1967	0
38	20240422	180600	465375245	1967	1967	1967	1967	0
39	20240422	180500	465375245	1967	1967	1967	1967	0
40	20240422	180400	465375245	1967	1967	1967	1967	0
41	20240422	180300	465375245	1967	1967	1967	1967	0
42	20240422	180200	465375245	1967	1967	1967	1967	0
43	20240422	180100	465375245	1967	1967	1967	1967	0
44	20240422	180000	465375245	1967	1967	1967	1967	0
45	20240422	175900	465375245	1967	1967	1967	1967	0
46	20240422	175800	465375245	1967	1967	1967	1967	0
47	20240422	175700	465375245	1967	1967	1967	1967	0
48	20240422	175600	465375245	1967	1967	1967	1967	0
49	20240422	175500	465375245	1967	1967	1967	1967	0
50	20240422	175400	465375245	1967	1967	1967	1967	0
51	20240422	175300	465375245	1967	1967	1967	1967	0
52	20240422	175200	465375245	1967	1967	1967	1967	0
53	20240422	175100	465375245	1967	1967	1967	1967	0
54	20240422	175000	465375245	1967	1967	1967	1967	0
55	20240422	174900	465375245	1967	1967	1967	1967	0
56	20240422	174800	465375245	1967	1967	1967	1967	0
57	20240422	174700	465375245	1967	1967	1967	1967	0
58	20240422	174600	465375245	1967	1967	1967	1967	0
59	20240422	174500	465375245	1967	1967	1967	1967	0
60	20240422	174400	465375245	1967	1967	1967	1967	0
61	20240422	174300	465375245	1967	1967	1967	1967	0
62	20240422	174200	465375245	1967	1967	1967	1967	2330
63	20240422	174100	465375245	1967	1967	1967	1967	0
64	20240422	174000	465375245	1967	1967	1967	1967	0
65	20240422	173900	465375245	1967	1967	1967	1967	0
66	20240422	173800	465375245	1967	1967	1967	1967	0
67	20240422	173700	465375245	1967	1967	1967	1967	0
68	20240422	173600	465375245	1967	1967	1967	1967	0
69	20240422	173500	465375245	1967	1967	1967	1967	0
70	20240422	173400	465375245	1967	1967	1967	1967	0
71	20240422	173300	465375245	1967	1967	1967	1967	0
72	20240422	173200	465375245	1967	1967	1967	1967	0
73	20240422	173100	465375245	1967	1967	1967	1967	0
74	20240422	173000	465375245	1967	1967	1967	1967	0
75	20240422	172900	465375245	1967	1967	1967	1967	0
76	20240422	172800	465375245	1967	1967	1967	1967	0
77	20240422	172700	465375245	1967	1967	1967	1967	0
78	20240422	172600	465375245	1967	1967	1967	1967	0
79	20240422	172500	465375245	1967	1967	1967	1967	0
80	20240422	172400	465375245	1967	1967	1967	1967	0
81	20240422	172300	465375245	1967	1967	1967	1967	0
82	20240422	172200	465375245	1967	1967	1967	1967	0
83	20240422	172100	465375245	1967	1967	1967	1967	0
84	20240422	172000	465375245	1967	1967	1967	1967	0
85	20240422	171900	465375245	1967	1967	1967	1967	0
86	20240422	171800	465375245	1967	1967	1967	1967	0
87	20240422	171700	465375245	1967	1967	1967	1967	0
88	20240422	171600	465375245	1967	1967	1967	1967	0
89	20240422	171500	465375245	1967	1967	1967	1967	0
90	20240422	171400	465375245	1967	1967	1967	1967	0
91	20240422	171300	465375245	1967	1967	1967	1967	0
92	20240422	171200	465375245	1967	1967	1967	1967	2330
93	20240422	171100	465375245	1967	1967	1967	1967	0
94	20240422	171000	465375245	1967	1967	1967	1967	0
95	20240422	170900	465375245	1967	1967	1967	1967	0
96	20240422	170800	465375245	1967	1967	1967	1967	0
97	20240422	170700	465375245	1967	1967	1967	1967	0
98	20240422	170600	465375245	1967	1967	1967	1967	0
99	20240422	170500	465375245	1967	1967	1967	1967	0
100	20240422	170400	465375245	1967	1967	1967	1967	0
101	20240422	170300	465375245	1967	1967	1967	1967	0
102	20240422	170200	465375245	1967	1967	1967	1967	0
103	20240422	170100	465375245	1967	1967	1967	1967	0
104	20240422	170000	465375245	1967	1967	1967	1967	0
105	20240422	165900	465375245	1967	1967	1967	1967	0
106	20240422	165800	465375245	1967	1967	1967	1967	0
107	20240422	165700	465375245	1967	1967	1967	1967	0
108	20240422	165600	465375245	1967	1967	1967	1967	0
109	20240422	165500	465375245	1967	1967	1967	1967	0
110	20240422	165400	465375245	1967	1967	1967	1967	0
111	20240422	165300	465375245	1967	1967	1967	1967	0
112	20240422	165200	465375245	1967	1967	1967	1967	0
113	20240422	165100	465375245	1967	1967	1967	1967	0
114	20240422	165000	465375245	1967	1967	1967	1967	0
115	20240422	164900	465375245	1967	1967	1967	1967	0
116	20240422	164800	465375245	1967	1967	1967	1967	0
117	20240422	164700	465375245	1967	1967	1967	1967	0
118	20240422	164600	465375245	1967	1967	1967	1967	0
119	20240422	164500	465375245	1967	1967	1967	1967	0
120	20240422	164400	465375245	1967	1967	1967	1967	0
121	20240422	164300	465375245	1967	1967	1967	1967	0
122	20240422	164200	465375245	1967	1967	1967	1967	2330
123	20240422	164100	465375245	1967	1967	1967	1967	0
124	20240422	164000	465375245	1967	1967	1967	1967	0
125	20240422	163900	465375245	1967	1967	1967	1967	0
126	20240422	163800	465375245	1967	1967	1967	1967	0
127	20240422	163700	465375245	1967	1967	1967	1967	0
128	20240422	163600	465375245	1967	1967	1967	1967	0
129	20240422	163500	465375245	1967	1967	1967	1967	0
130	20240422	163400	465375245	1967	1967	1967	1967	0
131	20240422	163300	465375245	1967	1967	1967	1967	0
132	20240422	163200	465375245	1967	1967	1967	1967	0
133	20240422	163100	465375245	1967	1967	1967	1967	0
134	20240422	163000	465375245	1967	1967	1967	1967	0
135	20240422	162900	465375245	1967	1967	1967	1967	0
136	20240422	162800	465375245	1967	1967	1967	1967	0
137	20240422	162700	465375245	1967	1967	1967	1967	0
138	20240422	162600	465375245	1967	1967	1967	1967	0
139	20240422	162500	465375245	1967	1967	1967	1967	0
140	20240422	162400	465375245	1967	1967	1967	1967	0
141	20240422	162300	465375245	1967	1967	1967	1967	0
142	20240422	162200	465375245	1967	1967	1967	1967	0
143	20240422	162100	465375245	1967	1967	1967	1967	0
144	20240422	162000	465375245	1967	1967	1967	1967	0
145	20240422	161900	465375245	1967	1967	1967	1967	0
146	20240422	161800	465375245	1967	1967	1967	1967	0
147	20240422	161700	465375245	1967	1967	1967	1967	0
148	20240422	161600	465375245	1967	1967	1967	1967	0
149	20240422	161500	465375245	1967	1967	1967	1967	0
150	20240422	161400	465375245	1967	1967	1967	1967	0
151	20240422	161300	465375245	1967	1967	1967	1967	0
152	20240422	161200	465375245	1967	1967	1967	1967	2330
153	20240422	161100	465375245	1967	1967	1967	1967	0
154	20240422	161000	465375245	1967	1967	1967	1967	0
155	20240422	160900	465375245	1967	1967	1967	1967	0
156	20240422	160800	465375245	1967	1967	1967	1967	0
157	20240422	160700	465375245	1967	1967	1967	1967	0
158	20240422	160600	465375245	1967	1967	1967	1967	0
159	20240422	160500	465375245	1967	1967	1967	1967	0
160	20240422	160400	465375245	1967	1967	1967	1967	0
161	20240422	160300	465375245	1967	1967	1967	1967	0
162	20240422	160200	465375245	1967	1967	1967	1967	0
163	20240422	160100	465375245	1967	1967	1967	1967	0
164	20240422	160000	465375245	1967	1967	1967	1967	0
165	20240422	155900	465375245	1967	1967	1967	1967	0
166	20240422	155800	465375245	1967	1967	1967	1967	0
167	20240422	155700	465375245	1967	1967	1967	1967	0
168	20240422	155600	465375245	1967	1967	1967	1967	0
169	20240422	155500	465375245	1967	1967	1967	1967	0
170	20240422	155400	465375245	1967	1967	1967	1967	0
171	20240422	155300	465375245	1967	1967	1967	1967	0
172	20240422	155200	465375245	1967	1967	1967	1967	0
173	20240422	155100	465375245	1967	1967	1967	1967	0
174	20240422	155000	465375245	1967	1967	1967	1967	0
175	20240422	154900	465375245	1967	1967	1967	1967	0
176	20240422	154800	465375245	1967	1967	1967	1967	0
177	20240422	154700	465375245	1967	1967	1967	1967	0
178	20240422	154600	465375245	1967	1967	1967	1967	0
179	20240422	154500	465375245	1967	1967	1967	1967	0
180	20240422	154400	465375245	1967	1967	1967	1967	0
181	20240422	154300	465375245	1967	1967	1967	1967	0
182	20240422	154200	465375245	1967	1967	1967	1967	2330
183	20240422	154100	465375245	1967	1967	1967	1967	0
184	20240422	154000	465375245	1967	1967	1967	1967	0
185	20240422	153900	465375245	1967	1967	1967	1967	0
186	20240422	153800	465375245	1967	1967	1967	1967	0
187	20240422	153700	465375245	1967	1967	1967	1967	0
188	20240422	153600	465375245	1967	1967	1967	1967	0
189	20240422	153500	465375245	1967	1967	1967	1967	0
190	20240422	153400	465375245	1967	1967	1967	1967	0
191	20240422	153300	465375245	1967	1967	1967	1967	0
192	20240422	153200	465375245	1967	1967	1967	1967	0
193	20240422	153100	465375245	1967	1967	1967	1967	0
194	20240422	153000	465375245	1967	1967	1967	1967	2330
195	20240422	152900	460792135	1968	1968	1968	1968	0
196	20240422	152800	460792135	1968	1968	1968	1968	0
197	20240422	152700	460792135	1968	1968	1968	1968	0
198	20240422	152600	460792135	1968	1968	1968	1968	0
199	20240422	152500	460792135	1968	1968	1968	1968	0
200	20240422	152400	460792135	1968	1968	1968	1968	0
201	20240422	152300	460792135	1968	1968	1968	1968	0
202	20240422	152200	460792135	1968	1968	1968	1968	0
203	20240422	152100	460792135	1968	1968	1968	1968	0
204	20240422	152000	460792135	1968	1968	1968	1968	0
205	20240422	151900	460792135	1968	1968	1968	1968	0
206	20240422	151800	460792135	1968	1968	1968	1968	0
207	20240422	151700	460792135	1968	1959	1968	1959	10
208	20240422	151600	460772536	1968	1968	1968	1968	0
209	20240422	151500	460772536	1968	1968	1968	1968	200
210	20240422	151400	460378936	1968	1968	1968	1968	3
211	20240422	151300	460373032	1958	1958	1958	1958	50
212	20240422	151200	460275132	1957	1957	1957	1957	0
213	20240422	151100	460275132	1957	1958	1958	1957	574
214	20240422	151000	459151399	1957	1957	1957	1957	0
215	20240422	150900	459151399	1957	1969	1969	1957	529
216	20240422	150800	458115284	1969	1969	1969	1969	3
217	20240422	150700	458109377	1969	1967	1969	1967	551
218	20240422	150600	457024460	1968	1968	1968	1968	54
219	20240422	150500	456918188	1971	1971	1971	1971	0
220	20240422	150400	456918188	1971	1962	1971	1962	2531
221	20240422	150300	451939450	1961	1961	1961	1961	569
222	20240422	150200	450823641	1962	1961	1962	1961	787
223	20240422	150100	449279697	1960	1954	1960	1954	3061
224	20240422	150000	443289188	1954	1952	1954	1952	909
225	20240422	145900	441514146	1952	1951	1952	1951	175
226	20240422	145800	441172709	1951	1950	1951	1950	95
227	20240422	145700	440987365	1951	1951	1951	1951	74
228	20240422	145600	440842991	1951	1951	1951	1951	244
229	20240422	145500	440366947	1952	1951	1952	1951	838
230	20240422	145400	438731686	1951	1951	1951	1951	50
231	20240422	145300	438634136	1950	1951	1951	1950	1409
232	20240422	145200	435885609	1951	1951	1951	1951	2080
233	20240422	145100	431827529	1951	1951	1951	1951	0
234	20240422	145000	431827529	1951	1951	1951	1951	2585
235	20240422	144900	426784194	1951	1951	1951	1951	616
236	20240422	144800	425582378	1952	1952	1952	1952	0
237	20240422	144700	425582378	1952	1952	1952	1952	80
238	20240422	144600	425426218	1952	1952	1952	1952	1
239	20240422	144500	425424266	1952	1952	1952	1952	144
240	20240422	144400	425143178	1952	1952	1952	1952	0
241	20240422	144300	425143178	1952	1952	1952	1952	0
242	20240422	144200	425143178	1952	1953	1953	1952	1569
243	20240422	144100	422079921	1952	1952	1952	1952	1765
244	20240422	144000	418634641	1951	1951	1951	1951	0
245	20240422	143900	418634641	1951	1951	1951	1951	0
246	20240422	143800	418634641	1951	1951	1951	1951	565
247	20240422	143700	417532326	1951	1951	1951	1951	100
248	20240422	143600	417337226	1951	1951	1951	1951	0
249	20240422	143500	417337226	1951	1952	1952	1951	1000
250	20240422	143400	415385915	1952	1953	1953	1952	8
251	20240422	143300	415370298	1952	1952	1952	1952	0
252	20240422	143200	415370298	1952	1951	1952	1951	359
253	20240422	143100	414669540	1951	1951	1951	1951	452
254	20240422	143000	413787688	1952	1952	1952	1952	216
255	20240422	142900	413366056	1952	1952	1952	1952	0
256	20240422	142800	413366056	1952	1954	1954	1952	21
257	20240422	142700	413325057	1952	1952	1952	1952	602
258	20240422	142600	412149953	1952	1952	1952	1952	500
259	20240422	142500	411173953	1952	1952	1952	1952	30
260	20240422	142400	411115393	1952	1952	1952	1952	3
261	20240422	142300	411109537	1952	1952	1952	1952	14
262	20240422	142200	411082209	1952	1952	1952	1952	108
263	20240422	142100	410871393	1952	1952	1952	1952	61
264	20240422	142000	410752321	1952	1952	1952	1952	130
265	20240422	141900	410498561	1951	1953	1953	1951	4862
266	20240422	141800	401009282	1952	1952	1952	1952	0
267	20240422	141700	401009282	1952	1955	1955	1952	700
268	20240422	141600	399642282	1953	1953	1953	1953	33
269	20240422	141500	399577833	1953	1953	1953	1953	532
270	20240422	141400	398538837	1953	1953	1953	1953	1
271	20240422	141300	398536884	1953	1953	1953	1953	0
272	20240422	141200	398536884	1953	1953	1953	1953	566
273	20240422	141100	397431486	1953	1953	1953	1953	0
274	20240422	141000	397431486	1953	1953	1953	1953	150
275	20240422	140900	397138536	1955	1955	1955	1955	565
276	20240422	140800	396033961	1953	1953	1953	1953	475
277	20240422	140700	395106286	1955	1955	1955	1955	20
278	20240422	140600	395067186	1955	1955	1955	1955	565
279	20240422	140500	393962611	1955	1955	1955	1955	1
280	20240422	140400	393960656	1955	1955	1955	1955	4117
281	20240422	140300	385911921	1956	1956	1956	1956	120
282	20240422	140200	385677201	1955	1955	1955	1955	1500
283	20240422	140100	382744701	1955	1955	1955	1955	0
284	20240422	140000	382744701	1955	1955	1955	1955	0
285	20240422	135900	382744701	1955	1955	1955	1955	0
286	20240422	135800	382744701	1955	1955	1955	1955	211
287	20240422	135700	382332196	1956	1956	1956	1956	0
288	20240422	135600	382332196	1956	1956	1956	1956	608
289	20240422	135500	381142948	1956	1956	1956	1956	293
290	20240422	135400	380569840	1956	1956	1956	1956	0
291	20240422	135300	380569840	1956	1956	1956	1956	100
292	20240422	135200	380374240	1957	1957	1957	1957	1
293	20240422	135100	380372283	1957	1957	1957	1957	0
294	20240422	135000	380372283	1957	1957	1957	1957	0
295	20240422	134900	380372283	1957	1957	1957	1957	114
296	20240422	134800	380149185	1957	1957	1957	1957	0
297	20240422	134700	380149185	1957	1957	1957	1957	0
298	20240422	134600	380149185	1957	1959	1959	1957	3
299	20240422	134500	380143312	1958	1958	1958	1958	0
300	20240422	134400	380143312	1958	1958	1958	1958	5
301	20240422	134300	380133522	1962	1958	1962	1958	841
302	20240422	134200	378486828	1962	1962	1962	1962	1
303	20240422	134100	378484866	1957	1955	1957	1955	2455
304	20240422	134000	373683201	1955	1955	1955	1955	3
305	20240422	133900	373677336	1955	1955	1955	1955	0
306	20240422	133800	373677336	1955	1955	1955	1955	0
307	20240422	133700	373677336	1955	1954	1955	1954	322
308	20240422	133600	373047867	1954	1953	1954	1953	2382
309	20240422	133500	368394762	1953	1953	1953	1953	0
310	20240422	133400	368394762	1953	1953	1953	1953	14
311	20240422	133300	368367420	1953	1953	1953	1953	20
312	20240422	133200	368328360	1952	1952	1952	1952	24
313	20240422	133100	368281512	1953	1953	1953	1953	0
314	20240422	133000	368281512	1953	1953	1953	1953	20
315	20240422	132900	368242452	1951	1951	1951	1951	0
316	20240422	132800	368242452	1951	1951	1951	1951	0
317	20240422	132700	368242452	1951	1951	1951	1951	565
318	20240422	132600	367140137	1951	1951	1951	1951	0
319	20240422	132500	367140137	1951	1952	1952	1951	2865
320	20240422	132400	361550481	1951	1951	1951	1951	566
321	20240422	132300	360446215	1951	1952	1952	1951	5
322	20240422	132200	360436456	1952	1953	1953	1952	618
323	20240422	132100	359230020	1953	1953	1953	1953	31
324	20240422	132000	359169477	1954	1954	1954	1954	0
325	20240422	131900	359169477	1954	1954	1954	1954	31
326	20240422	131800	359108903	1954	1954	1954	1954	0
327	20240422	131700	359108903	1954	1954	1954	1954	0
328	20240422	131600	359108903	1954	1954	1954	1954	200
329	20240422	131500	358718103	1954	1952	1954	1952	197
330	20240422	131400	358333195	1952	1952	1952	1952	21
331	20240422	131300	358292203	1952	1952	1952	1952	755
332	20240422	131200	356818443	1952	1952	1952	1952	1328
333	20240422	131100	354226187	1953	1953	1953	1953	498
334	20240422	131000	353253593	1954	1955	1955	1954	347
335	20240422	130900	352575508	1955	1955	1955	1955	424
336	20240422	130800	351746588	1955	1955	1955	1955	10
337	20240422	130700	351727038	1954	1954	1954	1954	568
338	20240422	130600	350617166	1954	1954	1954	1954	0
339	20240422	130500	350617166	1954	1954	1954	1954	190
340	20240422	130400	350245906	1954	1954	1954	1954	10
341	20240422	130300	350226366	1955	1955	1955	1955	0
342	20240422	130200	350226366	1955	1955	1955	1955	233
343	20240422	130100	349770851	1955	1954	1955	1954	232
344	20240422	130000	349317361	1953	1953	1953	1953	501
345	20240422	125900	348338908	1953	1953	1953	1953	54
346	20240422	125800	348233446	1953	1953	1953	1953	10
347	20240422	125700	348213916	1953	1953	1953	1953	0
348	20240422	125600	348213916	1953	1953	1953	1953	1572
349	20240422	125500	345143800	1954	1954	1954	1954	0
350	20240422	125400	345143800	1954	1953	1954	1952	596
351	20240422	125300	343980228	1952	1952	1952	1952	0
352	20240422	125200	343980228	1952	1952	1952	1952	0
353	20240422	125100	343980228	1952	1952	1952	1952	176
354	20240422	125000	343636676	1952	1952	1952	1952	389
355	20240422	124900	342877348	1952	1952	1952	1952	0
356	20240422	124800	342877348	1952	1952	1952	1952	74
357	20240422	124700	342732900	1953	1953	1953	1953	840
358	20240422	124600	341092380	1953	1953	1953	1953	84
359	20240422	124500	340928328	1953	1953	1953	1953	20
360	20240422	124400	340889268	1953	1953	1953	1953	0
361	20240422	124300	340889268	1953	1953	1953	1953	237
362	20240422	124200	340426407	1953	1953	1953	1953	0
363	20240422	124100	340426407	1953	1953	1953	1953	325
364	20240422	124000	339791682	1953	1952	1953	1951	1791
365	20240422	123900	336297103	1952	1953	1953	1952	823
366	20240422	123800	334690485	1953	1953	1953	1953	0
367	20240422	123700	334690485	1953	1953	1953	1953	0
368	20240422	123600	334690485	1953	1953	1953	1953	390
369	20240422	123500	333928815	1953	1953	1953	1953	175
370	20240422	123400	333587040	1953	1955	1955	1953	1399
371	20240422	123300	330853340	1956	1956	1956	1956	0
372	20240422	123200	330853340	1956	1956	1956	1956	20
373	20240422	123100	330814220	1956	1956	1956	1956	0
374	20240422	123000	330814220	1956	1956	1956	1956	0
375	20240422	122900	330814220	1956	1956	1956	1956	409
376	20240422	122800	330014216	1956	1956	1956	1956	156
377	20240422	122700	329709080	1956	1956	1956	1956	0
378	20240422	122600	329709080	1956	1956	1956	1956	0
379	20240422	122500	329709080	1956	1957	1957	1956	170
380	20240422	122400	329376530	1957	1957	1957	1957	60
381	20240422	122300	329259110	1957	1957	1957	1957	269
382	20240422	122200	328732677	1955	1955	1955	1955	0
383	20240422	122100	328732677	1955	1955	1955	1955	565
384	20240422	122000	327628102	1955	1955	1955	1955	280
385	20240422	121900	327080702	1955	1955	1955	1955	0
386	20240422	121800	327080702	1955	1955	1955	1955	0
387	20240422	121700	327080702	1955	1957	1957	1955	453
388	20240422	121600	326194425	1957	1958	1958	1957	2110
389	20240422	121500	322064415	1957	1957	1957	1957	0
390	20240422	121400	322064415	1957	1957	1957	1957	0
391	20240422	121300	322064415	1957	1958	1958	1957	565
392	20240422	121200	320958460	1956	1956	1956	1956	0
393	20240422	121100	320958460	1956	1956	1956	1956	344
394	20240422	121000	320285596	1956	1956	1956	1956	222
395	20240422	120900	319851364	1956	1956	1956	1956	71
396	20240422	120800	319712488	1956	1958	1958	1956	1021
397	20240422	120700	317714460	1958	1958	1958	1958	100
398	20240422	120600	317518660	1959	1963	1963	1959	33
399	20240422	120500	317453981	1964	1964	1964	1964	20
400	20240422	120400	317414701	1965	1965	1965	1965	0
401	20240422	120300	317414701	1965	1965	1965	1965	0
402	20240422	120200	317414701	1965	1965	1965	1965	50
403	20240422	120100	317316451	1965	1957	1965	1957	392
404	20240422	120000	316549299	1957	1957	1957	1957	84
405	20240422	115900	316384911	1957	1957	1957	1957	50
406	20240422	115800	316287061	1957	1957	1957	1957	305
407	20240422	115700	315690176	1957	1957	1957	1957	60
408	20240422	115600	315572756	1957	1957	1957	1957	0
409	20240422	115500	315572756	1957	1958	1958	1956	242
410	20240422	115400	315099062	1957	1957	1957	1957	0
411	20240422	115300	315099062	1957	1957	1957	1957	0
412	20240422	115200	315099062	1957	1957	1957	1957	0
413	20240422	115100	315099062	1957	1957	1957	1957	565
414	20240422	115000	313993357	1956	1956	1956	1956	0
415	20240422	114900	313993357	1956	1956	1956	1956	0
416	20240422	114800	313993357	1956	1956	1956	1956	0
417	20240422	114700	313993357	1956	1957	1957	1956	566
418	20240422	114600	312886184	1956	1956	1956	1956	1
419	20240422	114500	312884228	1969	1969	1969	1969	82
420	20240422	114400	312722770	1971	1971	1971	1971	0
421	20240422	114300	312722770	1971	1971	1971	1971	2
422	20240422	114200	312718828	1950	1950	1950	1950	0
423	20240422	114100	312718828	1950	1961	1961	1950	2736
424	20240422	114000	307368284	1959	1961	1961	1959	271
425	20240422	113900	306837078	1961	1961	1961	1961	0
426	20240422	113800	306837078	1961	1962	1966	1961	3239
427	20240422	113700	300469798	1961	1961	1961	1961	50
428	20240422	113600	300371748	1961	1961	1961	1961	515
429	20240422	113500	299361833	1961	1961	1961	1961	1
430	20240422	113400	299359872	1961	1961	1961	1961	544
431	20240422	113300	298293088	1966	1966	1966	1966	5
432	20240422	113200	298283258	1966	1966	1966	1966	5
433	20240422	113100	298273428	1966	1966	1966	1966	0
434	20240422	113000	298273428	1966	1966	1966	1966	1091
435	20240422	112900	296128522	1961	1961	1961	1961	565
436	20240422	112800	295020557	1961	1962	1962	1961	29
437	20240422	112700	294963687	1961	1961	1961	1961	0
438	20240422	112600	294963687	1961	1961	1961	1961	0
439	20240422	112500	294963687	1961	1961	1961	1961	566
440	20240422	112400	293853761	1960	1960	1960	1960	0
441	20240422	112300	293853761	1960	1960	1960	1960	0
442	20240422	112200	293853761	1960	1965	1965	1960	310
443	20240422	112100	293245245	1965	1967	1967	1965	187
444	20240422	112000	292877573	1967	1968	1968	1967	1324
445	20240422	111900	290272486	1968	1968	1968	1968	0
446	20240422	111800	290272486	1968	1968	1968	1968	686
447	20240422	111700	288922438	1968	1968	1968	1968	1
448	20240422	111600	288920470	1968	1967	1968	1967	690
449	20240422	111500	287562850	1967	1973	1973	1967	2743
450	20240422	111400	282157305	1974	1975	1975	1974	84
451	20240422	111300	281991436	1975	1977	1977	1975	166
452	20240422	111200	281663369	1977	1977	1977	1977	0
453	20240422	111100	281663369	1977	1978	1978	1977	9
454	20240422	111000	281645572	1979	1980	1980	1979	142
455	20240422	110900	281364526	1980	1980	1980	1980	1
456	20240422	110800	281362546	1979	1979	1979	1979	2
457	20240422	110700	281358588	1979	1986	1986	1979	7278
458	20240422	110600	266919166	1986	1986	1986	1986	1
459	20240422	110500	266917180	1986	1986	1986	1986	376
460	20240422	110400	266170444	1987	1992	1993	1987	50
461	20240422	110300	266070811	1993	1993	1993	1993	0
462	20240422	110200	266070811	1993	1993	1993	1993	7
463	20240422	110100	266056860	1987	1987	1987	1987	0
464	20240422	110000	266056860	1987	1988	1988	1987	88
465	20240422	105900	265881954	1988	1988	1988	1988	341
466	20240422	105800	265204046	1994	1994	1994	1994	0
467	20240422	105700	265204046	1994	1994	1994	1994	0
468	20240422	105600	265204046	1994	1994	1994	1994	0
469	20240422	105500	265204046	1994	1994	1994	1994	0
470	20240422	105400	265204046	1994	1994	1994	1994	12
471	20240422	105300	265180118	1995	1995	1995	1995	0
472	20240422	105200	265180118	1995	1995	1995	1995	0
473	20240422	105100	265180118	1995	1995	1995	1995	0
474	20240422	105000	265180118	1995	1995	1995	1995	0
475	20240422	104900	265180118	1995	1995	1995	1995	0
476	20240422	104800	265180118	1995	1995	1995	1995	0
477	20240422	104700	265180118	1995	1994	1995	1994	1330
478	20240422	104600	262527533	1994	1994	1994	1994	0
479	20240422	104500	262527533	1994	1994	1994	1994	0
480	20240422	104400	262527533	1994	1994	1994	1994	0
481	20240422	104300	262527533	1994	1994	1994	1994	151
482	20240422	104200	262226439	1985	1986	1986	1985	500
483	20240422	104100	261233679	1985	1987	1987	1985	1066
484	20240422	104000	259116277	1987	1987	1987	1987	0
485	20240422	103900	259116277	1987	1987	1987	1987	0
486	20240422	103800	259116277	1987	1987	1987	1987	275
487	20240422	103700	258569852	1987	1987	1987	1987	290
488	20240422	103600	257993622	1987	1987	1987	1987	0
489	20240422	103500	257993622	1987	1990	1990	1987	918
490	20240422	103400	256168602	1995	1995	1995	1995	1
491	20240422	103300	256166607	1992	1994	1994	1992	546
492	20240422	103200	255078767	1995	1995	1995	1995	0
493	20240422	103100	255078767	1995	1995	1995	1995	0
494	20240422	103000	255078767	1995	1995	1995	1995	2825
495	20240422	102900	249442892	1995	1995	1995	1995	907
496	20240422	102800	247633427	2000	2000	2000	2000	1
497	20240422	102700	247631427	2000	2000	2000	2000	10302
498	20240422	102600	227027427	2005	2005	2005	2005	407
499	20240422	102500	226211392	2010	2010	2010	2010	1
500	20240422	102400	226209382	2010	2010	2010	2010	0
501	20240422	102300	226209382	2010	2010	2010	2010	0
502	20240422	102200	226209382	2010	2010	2010	2010	1
503	20240422	102100	226207372	2005	2005	2005	2005	0
504	20240422	102000	226207372	2005	2005	2005	2005	609
505	20240422	101900	224986327	2010	2010	2010	2010	0
506	20240422	101800	224986327	2010	2015	2015	2010	2195
507	20240422	101700	220573877	2015	2010	2015	2010	385
508	20240422	101600	219799877	2010	2010	2010	2010	314
509	20240422	101500	219168737	2010	2010	2010	2010	0
510	20240422	101400	219168737	2010	2010	2010	2010	1357
511	20240422	101300	216441167	2005	2000	2010	2000	3166
512	20240422	101200	210092877	2005	2005	2005	2005	0
513	20240422	101100	210092877	2005	2005	2005	2005	23
514	20240422	101000	210046762	2000	2000	2000	2000	1574
515	20240422	100900	206898762	2010	2010	2010	2010	0
516	20240422	100800	206898762	2010	2005	2010	2005	4753
517	20240422	100700	197368977	2005	2005	2005	2005	0
518	20240422	100600	197368977	2005	2005	2005	2005	10
519	20240422	100500	197348927	2005	2005	2005	2005	0
520	20240422	100400	197348927	2005	2005	2005	2005	5
521	20240422	100300	197338902	2005	2010	2010	2005	117
522	20240422	100200	197103757	2010	2010	2010	2010	0
523	20240422	100100	197103757	2010	2010	2010	2010	0
524	20240422	100000	197103757	2010	2010	2010	2010	1
525	20240422	095900	197101747	1992	2000	2000	1992	30
526	20240422	095800	197041861	2005	2005	2010	2000	1526
527	20240422	095700	193976566	2005	2005	2005	2000	38
528	20240422	095600	193900381	2010	2010	2010	2010	20
529	20240422	095500	193860181	2010	2010	2010	2010	0
530	20240422	095400	193860181	2010	2010	2010	2000	6
531	20240422	095300	193848156	2005	2010	2010	2005	533
532	20240422	095200	192776841	2010	2000	2010	2000	1002
533	20240422	095100	190772821	2010	1993	2010	1993	14117
534	20240422	095000	162454536	1992	1992	1992	1992	142
535	20240422	094900	162171672	1992	1985	1992	1985	609
536	20240422	094800	160962136	1985	1993	1993	1984	34
537	20240422	094700	160894634	1985	1985	1993	1985	270
538	20240422	094600	160358676	1984	1996	1996	1984	2620
539	20240422	094500	155158457	1997	1985	1998	1985	83
540	20240422	094400	154993286	1985	1985	1985	1985	0
541	20240422	094300	154993286	1985	1986	1986	1985	212
542	20240422	094200	154572381	1986	2000	2000	1984	1101
543	20240422	094100	152386571	2000	1990	2000	1990	102
544	20240422	094000	152183571	2005	2005	2005	2005	2
545	20240422	093900	152179561	2000	2005	2005	2000	6
546	20240422	093800	152167536	2005	2000	2005	2000	16349
547	20240422	093700	119462841	2000	2005	2005	2000	120
548	20240422	093600	119222591	2010	2010	2010	2010	0
549	20240422	093500	119222591	2010	1989	2010	1989	9196
550	20240422	093400	100856802	1988	1978	1988	1978	1566
551	20240422	093300	97749254	1978	1978	1978	1978	0
552	20240422	093200	97749254	1978	1978	1978	1978	176
553	20240422	093100	97401126	1978	1978	1978	1978	30
554	20240422	093000	97341786	1978	1987	1988	1978	1687
555	20240422	092900	93994902	1988	1988	1988	1988	0
556	20240422	092800	93994902	1988	1988	1988	1988	100
557	20240422	092700	93796102	1989	1989	1989	1989	0
558	20240422	092600	93796102	1989	1989	1989	1989	3
559	20240422	092500	93790135	1990	1990	1990	1990	0
560	20240422	092400	93790135	1990	1990	1990	1990	7
561	20240422	092300	93776205	1990	1990	1990	1990	102
562	20240422	092200	93573225	1990	1990	1990	1990	0
563	20240422	092100	93573225	1990	1972	1990	1972	2076
564	20240422	092000	89459612	1972	1984	1984	1972	628
565	20240422	091900	88219609	1972	1973	1973	1972	566
566	20240422	091800	87103214	1972	1972	1984	1972	386
567	20240422	091700	86340414	1972	1972	1972	1972	2001
568	20240422	091600	82394442	1972	1972	1972	1972	200
569	20240422	091500	82000042	1985	1985	1985	1985	1
570	20240422	091400	81998057	1977	1977	1986	1977	1105
571	20240422	091300	79813463	1977	1992	1993	1977	388
572	20240422	091200	79045824	1993	1985	1993	1985	2137
573	20240422	091100	74796346	1985	1980	1985	1970	159
574	20240422	091000	74481736	1980	1980	1980	1980	25
575	20240422	090900	74432236	1980	1966	1980	1966	26
576	20240422	090800	74381106	1966	1972	1972	1966	2346
577	20240422	090700	69767269	1980	1981	1981	1980	201
578	20240422	090600	69369288	1980	1990	1990	1980	4567
579	20240422	090500	60308602	1990	1977	1990	1977	3834
580	20240422	090400	52702327	1972	1965	1976	1965	5770
581	20240422	090300	41318893	1966	1966	1966	1950	2770
582	20240422	090200	35916867	1966	1962	1966	1950	5234
583	20240422	090100	25641844	1955	1965	1965	1951	592
584	20240422	090000	24486436	1950	1950	1950	1950	12544