KissMeData/004100/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183900	415943841	1942	1942	1942	1942	1937
3	20240417	183800	415943841	1942	1942	1942	1942	0
4	20240417	183700	415943841	1942	1942	1942	1942	0
5	20240417	183600	415943841	1942	1942	1942	1942	0
6	20240417	183500	415943841	1942	1942	1942	1942	0
7	20240417	183400	415943841	1942	1942	1942	1942	0
8	20240417	183300	415943841	1942	1942	1942	1942	0
9	20240417	183200	415943841	1942	1942	1942	1942	0
10	20240417	183100	415943841	1942	1942	1942	1942	0
11	20240417	183000	415943841	1942	1942	1942	1942	0
12	20240417	182900	415943841	1942	1942	1942	1942	0
13	20240417	182800	415943841	1942	1942	1942	1942	0
14	20240417	182700	415943841	1942	1942	1942	1942	0
15	20240417	182600	415943841	1942	1942	1942	1942	0
16	20240417	182500	415943841	1942	1942	1942	1942	0
17	20240417	182400	415943841	1942	1942	1942	1942	0
18	20240417	182300	415943841	1942	1942	1942	1942	0
19	20240417	182200	415943841	1942	1942	1942	1942	0
20	20240417	182100	415943841	1942	1942	1942	1942	0
21	20240417	182000	415943841	1942	1942	1942	1942	0
22	20240417	181900	415943841	1942	1942	1942	1942	0
23	20240417	181800	415943841	1942	1942	1942	1942	0
24	20240417	181700	415943841	1942	1942	1942	1942	0
25	20240417	181600	415943841	1942	1942	1942	1942	0
26	20240417	181500	415943841	1942	1942	1942	1942	0
27	20240417	181400	415943841	1942	1942	1942	1942	0
28	20240417	181300	415943841	1942	1942	1942	1942	0
29	20240417	181200	415943841	1942	1942	1942	1942	0
30	20240417	181100	415943841	1942	1942	1942	1942	0
31	20240417	181000	415943841	1942	1942	1942	1942	0
32	20240417	180900	415943841	1942	1942	1942	1942	1937
33	20240417	180800	415943841	1942	1942	1942	1942	0
34	20240417	180700	415943841	1942	1942	1942	1942	0
35	20240417	180600	415943841	1942	1942	1942	1942	0
36	20240417	180500	415943841	1942	1942	1942	1942	0
37	20240417	180400	415943841	1942	1942	1942	1942	0
38	20240417	180300	415943841	1942	1942	1942	1942	0
39	20240417	180200	415943841	1942	1942	1942	1942	0
40	20240417	180100	415943841	1942	1942	1942	1942	0
41	20240417	180000	415943841	1942	1942	1942	1942	0
42	20240417	175900	415943841	1942	1942	1942	1942	0
43	20240417	175800	415943841	1942	1942	1942	1942	0
44	20240417	175700	415943841	1942	1942	1942	1942	0
45	20240417	175600	415943841	1942	1942	1942	1942	0
46	20240417	175500	415943841	1942	1942	1942	1942	0
47	20240417	175400	415943841	1942	1942	1942	1942	0
48	20240417	175300	415943841	1942	1942	1942	1942	0
49	20240417	175200	415943841	1942	1942	1942	1942	0
50	20240417	175100	415943841	1942	1942	1942	1942	0
51	20240417	175000	415943841	1942	1942	1942	1942	0
52	20240417	174900	415943841	1942	1942	1942	1942	0
53	20240417	174800	415943841	1942	1942	1942	1942	0
54	20240417	174700	415943841	1942	1942	1942	1942	0
55	20240417	174600	415943841	1942	1942	1942	1942	0
56	20240417	174500	415943841	1942	1942	1942	1942	0
57	20240417	174400	415943841	1942	1942	1942	1942	0
58	20240417	174300	415943841	1942	1942	1942	1942	0
59	20240417	174200	415943841	1942	1942	1942	1942	0
60	20240417	174100	415943841	1942	1942	1942	1942	0
61	20240417	174000	415943841	1942	1942	1942	1942	0
62	20240417	173900	415943841	1942	1942	1942	1942	1937
63	20240417	173800	415943841	1942	1942	1942	1942	0
64	20240417	173700	415943841	1942	1942	1942	1942	0
65	20240417	173600	415943841	1942	1942	1942	1942	0
66	20240417	173500	415943841	1942	1942	1942	1942	0
67	20240417	173400	415943841	1942	1942	1942	1942	0
68	20240417	173300	415943841	1942	1942	1942	1942	0
69	20240417	173200	415943841	1942	1942	1942	1942	0
70	20240417	173100	415943841	1942	1942	1942	1942	0
71	20240417	173000	415943841	1942	1942	1942	1942	0
72	20240417	172900	415943841	1942	1942	1942	1942	0
73	20240417	172800	415943841	1942	1942	1942	1942	0
74	20240417	172700	415943841	1942	1942	1942	1942	0
75	20240417	172600	415943841	1942	1942	1942	1942	0
76	20240417	172500	415943841	1942	1942	1942	1942	0
77	20240417	172400	415943841	1942	1942	1942	1942	0
78	20240417	172300	415943841	1942	1942	1942	1942	0
79	20240417	172200	415943841	1942	1942	1942	1942	0
80	20240417	172100	415943841	1942	1942	1942	1942	0
81	20240417	172000	415943841	1942	1942	1942	1942	0
82	20240417	171900	415943841	1942	1942	1942	1942	0
83	20240417	171800	415943841	1942	1942	1942	1942	0
84	20240417	171700	415943841	1942	1942	1942	1942	0
85	20240417	171600	415943841	1942	1942	1942	1942	0
86	20240417	171500	415943841	1942	1942	1942	1942	0
87	20240417	171400	415943841	1942	1942	1942	1942	0
88	20240417	171300	415943841	1942	1942	1942	1942	0
89	20240417	171200	415943841	1942	1942	1942	1942	0
90	20240417	171100	415943841	1942	1942	1942	1942	0
91	20240417	171000	415943841	1942	1942	1942	1942	0
92	20240417	170900	415943841	1942	1942	1942	1942	1937
93	20240417	170800	415943841	1942	1942	1942	1942	0
94	20240417	170700	415943841	1942	1942	1942	1942	0
95	20240417	170600	415943841	1942	1942	1942	1942	0
96	20240417	170500	415943841	1942	1942	1942	1942	0
97	20240417	170400	415943841	1942	1942	1942	1942	0
98	20240417	170300	415943841	1942	1942	1942	1942	0
99	20240417	170200	415943841	1942	1942	1942	1942	0
100	20240417	170100	415943841	1942	1942	1942	1942	0
101	20240417	170000	415943841	1942	1942	1942	1942	0
102	20240417	165900	415943841	1942	1942	1942	1942	0
103	20240417	165800	415943841	1942	1942	1942	1942	0
104	20240417	165700	415943841	1942	1942	1942	1942	0
105	20240417	165600	415943841	1942	1942	1942	1942	0
106	20240417	165500	415943841	1942	1942	1942	1942	0
107	20240417	165400	415943841	1942	1942	1942	1942	0
108	20240417	165300	415943841	1942	1942	1942	1942	0
109	20240417	165200	415943841	1942	1942	1942	1942	0
110	20240417	165100	415943841	1942	1942	1942	1942	0
111	20240417	165000	415943841	1942	1942	1942	1942	0
112	20240417	164900	415943841	1942	1942	1942	1942	0
113	20240417	164800	415943841	1942	1942	1942	1942	0
114	20240417	164700	415943841	1942	1942	1942	1942	0
115	20240417	164600	415943841	1942	1942	1942	1942	0
116	20240417	164500	415943841	1942	1942	1942	1942	0
117	20240417	164400	415943841	1942	1942	1942	1942	0
118	20240417	164300	415943841	1942	1942	1942	1942	0
119	20240417	164200	415943841	1942	1942	1942	1942	0
120	20240417	164100	415943841	1942	1942	1942	1942	0
121	20240417	164000	415943841	1942	1942	1942	1942	0
122	20240417	163900	415943841	1942	1942	1942	1942	1937
123	20240417	163800	415943841	1942	1942	1942	1942	0
124	20240417	163700	415943841	1942	1942	1942	1942	0
125	20240417	163600	415943841	1942	1942	1942	1942	0
126	20240417	163500	415943841	1942	1942	1942	1942	0
127	20240417	163400	415943841	1942	1942	1942	1942	0
128	20240417	163300	415943841	1942	1942	1942	1942	0
129	20240417	163200	415943841	1942	1942	1942	1942	0
130	20240417	163100	415943841	1942	1942	1942	1942	0
131	20240417	163000	415943841	1942	1942	1942	1942	0
132	20240417	162900	415943841	1942	1942	1942	1942	0
133	20240417	162800	415943841	1942	1942	1942	1942	0
134	20240417	162700	415943841	1942	1942	1942	1942	0
135	20240417	162600	415943841	1942	1942	1942	1942	0
136	20240417	162500	415943841	1942	1942	1942	1942	0
137	20240417	162400	415943841	1942	1942	1942	1942	0
138	20240417	162300	415943841	1942	1942	1942	1942	0
139	20240417	162200	415943841	1942	1942	1942	1942	0
140	20240417	162100	415943841	1942	1942	1942	1942	0
141	20240417	162000	415943841	1942	1942	1942	1942	0
142	20240417	161900	415943841	1942	1942	1942	1942	0
143	20240417	161800	415943841	1942	1942	1942	1942	0
144	20240417	161700	415943841	1942	1942	1942	1942	0
145	20240417	161600	415943841	1942	1942	1942	1942	0
146	20240417	161500	415943841	1942	1942	1942	1942	0
147	20240417	161400	415943841	1942	1942	1942	1942	0
148	20240417	161300	415943841	1942	1942	1942	1942	0
149	20240417	161200	415943841	1942	1942	1942	1942	0
150	20240417	161100	415943841	1942	1942	1942	1942	0
151	20240417	161000	415943841	1942	1942	1942	1942	0
152	20240417	160900	415943841	1942	1942	1942	1942	1937
153	20240417	160800	415943841	1942	1942	1942	1942	0
154	20240417	160700	415943841	1942	1942	1942	1942	0
155	20240417	160600	415943841	1942	1942	1942	1942	0
156	20240417	160500	415943841	1942	1942	1942	1942	0
157	20240417	160400	415943841	1942	1942	1942	1942	0
158	20240417	160300	415943841	1942	1942	1942	1942	0
159	20240417	160200	415943841	1942	1942	1942	1942	0
160	20240417	160100	415943841	1942	1942	1942	1942	0
161	20240417	160000	415943841	1942	1942	1942	1942	0
162	20240417	155900	415943841	1942	1942	1942	1942	0
163	20240417	155800	415943841	1942	1942	1942	1942	0
164	20240417	155700	415943841	1942	1942	1942	1942	0
165	20240417	155600	415943841	1942	1942	1942	1942	0
166	20240417	155500	415943841	1942	1942	1942	1942	0
167	20240417	155400	415943841	1942	1942	1942	1942	0
168	20240417	155300	415943841	1942	1942	1942	1942	0
169	20240417	155200	415943841	1942	1942	1942	1942	0
170	20240417	155100	415943841	1942	1942	1942	1942	0
171	20240417	155000	415943841	1942	1942	1942	1942	0
172	20240417	154900	415943841	1942	1942	1942	1942	0
173	20240417	154800	415943841	1942	1942	1942	1942	0
174	20240417	154700	415943841	1942	1942	1942	1942	0
175	20240417	154600	415943841	1942	1942	1942	1942	0
176	20240417	154500	415943841	1942	1942	1942	1942	0
177	20240417	154400	415943841	1942	1942	1942	1942	0
178	20240417	154300	415943841	1942	1942	1942	1942	0
179	20240417	154200	415943841	1942	1942	1942	1942	0
180	20240417	154100	415943841	1942	1942	1942	1942	0
181	20240417	154000	415943841	1942	1942	1942	1942	0
182	20240417	153900	415943841	1942	1942	1942	1942	1937
183	20240417	153800	415943841	1942	1942	1942	1942	0
184	20240417	153700	415943841	1942	1942	1942	1942	0
185	20240417	153600	415943841	1942	1942	1942	1942	0
186	20240417	153500	415943841	1942	1942	1942	1942	0
187	20240417	153400	415943841	1942	1942	1942	1942	0
188	20240417	153300	415943841	1942	1942	1942	1942	0
189	20240417	153200	415943841	1942	1942	1942	1942	0
190	20240417	153100	415943841	1942	1942	1942	1942	0
191	20240417	153000	415943841	1942	1942	1942	1942	1937
192	20240417	152900	412182187	1943	1943	1943	1943	0
193	20240417	152800	412182187	1943	1943	1943	1943	0
194	20240417	152700	412182187	1943	1943	1943	1943	0
195	20240417	152600	412182187	1943	1943	1943	1943	0
196	20240417	152500	412182187	1943	1943	1943	1943	0
197	20240417	152400	412182187	1943	1943	1943	1943	0
198	20240417	152300	412182187	1943	1943	1943	1943	0
199	20240417	152200	412182187	1943	1943	1943	1943	0
200	20240417	152100	412182187	1943	1943	1943	1943	0
201	20240417	152000	412182187	1943	1943	1943	1943	0
202	20240417	151900	412182187	1943	1943	1943	1943	5
203	20240417	151800	412172472	1936	1940	1940	1936	214
204	20240417	151700	411757371	1945	1945	1945	1945	1
205	20240417	151600	411755426	1940	1940	1940	1940	0
206	20240417	151500	411755426	1940	1940	1940	1940	4
207	20240417	151400	411747666	1940	1936	1940	1935	737
208	20240417	151300	410321513	1936	1936	1936	1936	0
209	20240417	151200	410321513	1936	1937	1945	1936	18
210	20240417	151100	410286643	1940	1937	1940	1936	1032
211	20240417	151000	408288673	1945	1937	1945	1936	501
212	20240417	150900	407318713	1940	1940	1940	1940	0
213	20240417	150800	407318713	1940	1936	1940	1936	11
214	20240417	150700	407297413	1940	1940	1940	1940	5
215	20240417	150600	407287713	1940	1938	1940	1938	80
216	20240417	150500	407132671	1940	1939	1940	1939	858
217	20240417	150400	405468154	1939	1940	1940	1939	23
218	20240417	150300	405423554	1940	1940	1940	1939	338
219	20240417	150200	404767845	1938	1938	1938	1938	468
220	20240417	150100	403860861	1938	1938	1938	1935	53
221	20240417	150000	403758300	1935	1937	1937	1935	524
222	20240417	145900	402744331	1936	1936	1936	1936	0
223	20240417	145800	402744331	1936	1938	1938	1936	341
224	20240417	145700	402084029	1940	1940	1940	1940	22
225	20240417	145600	402041349	1940	1939	1940	1939	760
226	20240417	145500	400567009	1940	1939	1940	1939	21
227	20240417	145400	400526270	1940	1941	1941	1940	138
228	20240417	145300	400258425	1942	1945	1945	1942	1552
229	20240417	145200	397243833	1945	1947	1947	1945	5
230	20240417	145100	397234100	1947	1948	1948	1946	57
231	20240417	145000	397123149	1947	1948	1948	1947	127
232	20240417	144900	396875783	1948	1949	1950	1948	32
233	20240417	144800	396813434	1950	1948	1950	1948	11
234	20240417	144700	396792004	1949	1950	1950	1949	13
235	20240417	144600	396766663	1955	1955	1955	1955	1
236	20240417	144500	396764708	1950	1950	1950	1950	22
237	20240417	144400	396721808	1950	1950	1950	1950	553
238	20240417	144300	395643458	1955	1955	1955	1955	1
239	20240417	144200	395641503	1951	1951	1951	1951	14
240	20240417	144100	395614189	1951	1952	1952	1951	46
241	20240417	144000	395524432	1958	1963	1965	1958	8726
242	20240417	143900	378422558	1965	1963	1965	1963	321
243	20240417	143800	377792195	1963	1962	1963	1962	18
244	20240417	143700	377756874	1963	1963	1963	1963	0
245	20240417	143600	377756874	1963	1963	1963	1963	400
246	20240417	143500	376971674	1963	1963	1963	1963	19
247	20240417	143400	376934377	1963	1963	1963	1963	2
248	20240417	143300	376930451	1962	1962	1962	1962	0
249	20240417	143200	376930451	1962	1962	1962	1962	1
250	20240417	143100	376928489	1965	1965	1965	1965	0
251	20240417	143000	376928489	1965	1965	1965	1965	1
252	20240417	142900	376926524	1965	1965	1965	1965	0
253	20240417	142800	376926524	1965	1965	1965	1965	0
254	20240417	142700	376926524	1965	1965	1965	1965	50
255	20240417	142600	376828274	1962	1965	1965	1962	570
256	20240417	142500	375709172	1966	1966	1966	1966	0
257	20240417	142400	375709172	1966	1966	1966	1966	0
258	20240417	142300	375709172	1966	1966	1966	1966	0
259	20240417	142200	375709172	1966	1966	1966	1966	0
260	20240417	142100	375709172	1966	1966	1966	1966	0
261	20240417	142000	375709172	1966	1966	1966	1966	0
262	20240417	141900	375709172	1966	1966	1966	1966	0
263	20240417	141800	375709172	1966	1966	1966	1966	0
264	20240417	141700	375709172	1966	1966	1966	1966	0
265	20240417	141600	375709172	1966	1966	1966	1966	0
266	20240417	141500	375709172	1966	1966	1966	1966	0
267	20240417	141400	375709172	1966	1966	1966	1966	751
268	20240417	141300	374232706	1966	1966	1966	1966	1
269	20240417	141200	374230740	1962	1962	1962	1962	0
270	20240417	141100	374230740	1962	1962	1962	1962	0
271	20240417	141000	374230740	1962	1962	1962	1962	0
272	20240417	140900	374230740	1962	1962	1962	1962	0
273	20240417	140800	374230740	1962	1962	1962	1962	0
274	20240417	140700	374230740	1962	1962	1962	1962	30
275	20240417	140600	374171880	1961	1964	1971	1961	2204
276	20240417	140500	369832720	1964	1964	1964	1964	0
277	20240417	140400	369832720	1964	1964	1964	1964	0
278	20240417	140300	369832720	1964	1964	1964	1964	0
279	20240417	140200	369832720	1964	1964	1964	1964	100
280	20240417	140100	369636320	1966	1966	1966	1966	0
281	20240417	140000	369636320	1966	1966	1966	1966	0
282	20240417	135900	369636320	1966	1961	1966	1961	60
283	20240417	135800	369518655	1961	1961	1961	1961	200
284	20240417	135700	369126455	1966	1966	1966	1966	0
285	20240417	135600	369126455	1966	1966	1966	1966	0
286	20240417	135500	369126455	1966	1965	1966	1965	58
287	20240417	135400	369012473	1961	1961	1961	1961	43
288	20240417	135300	368928150	1961	1961	1961	1961	15
289	20240417	135200	368898735	1961	1964	1964	1961	701
290	20240417	135100	367522868	1964	1964	1964	1964	11
291	20240417	135000	367501264	1964	1964	1964	1964	200
292	20240417	134900	367108464	1964	1964	1964	1964	100
293	20240417	134800	366912064	1959	1959	1959	1959	0
294	20240417	134700	366912064	1959	1959	1959	1959	2
295	20240417	134600	366908146	1963	1963	1963	1963	40
296	20240417	134500	366829626	1958	1958	1958	1958	0
297	20240417	134400	366829626	1958	1958	1958	1958	4
298	20240417	134300	366821794	1958	1958	1958	1958	2
299	20240417	134200	366817878	1963	1953	1963	1953	5250
300	20240417	134100	356513969	1953	1948	1953	1948	804
301	20240417	134000	354946736	1947	1946	1947	1946	288
302	20240417	133900	354386022	1947	1947	1947	1947	10
303	20240417	133800	354366552	1947	1946	1947	1946	179
304	20240417	133700	354018213	1946	1946	1946	1946	30
305	20240417	133600	353959833	1946	1946	1946	1946	1
306	20240417	133500	353957887	1944	1945	1945	1944	65
307	20240417	133400	353831517	1946	1946	1946	1946	1
308	20240417	133300	353829571	1946	1946	1946	1946	0
309	20240417	133200	353829571	1946	1946	1946	1946	1
310	20240417	133100	353827625	1943	1943	1943	1943	0
311	20240417	133000	353827625	1943	1942	1943	1942	448
312	20240417	132900	352957346	1942	1942	1942	1942	95
313	20240417	132800	352772856	1941	1941	1941	1941	0
314	20240417	132700	352772856	1941	1941	1941	1941	9
315	20240417	132600	352755387	1943	1943	1943	1943	0
316	20240417	132500	352755387	1943	1943	1943	1943	138
317	20240417	132400	352487253	1943	1943	1943	1943	0
318	20240417	132300	352487253	1943	1943	1943	1943	602
319	20240417	132200	351317567	1942	1942	1942	1942	0
320	20240417	132100	351317567	1942	1942	1942	1942	0
321	20240417	132000	351317567	1942	1942	1942	1942	6
322	20240417	131900	351305915	1940	1940	1940	1940	204
323	20240417	131800	350910155	1940	1942	1942	1940	332
324	20240417	131700	350265483	1942	1947	1947	1942	165
325	20240417	131600	349944728	1947	1947	1947	1947	5
326	20240417	131500	349934993	1947	1947	1947	1947	1
327	20240417	131400	349933046	1942	1942	1942	1942	3
328	20240417	131300	349927220	1940	1940	1940	1940	0
329	20240417	131200	349927220	1940	1940	1940	1940	0
330	20240417	131100	349927220	1940	1940	1940	1940	7
331	20240417	131000	349913640	1940	1940	1940	1940	0
332	20240417	130900	349913640	1940	1940	1940	1940	101
333	20240417	130800	349717700	1942	1942	1942	1942	3
334	20240417	130700	349711874	1941	1941	1941	1941	500
335	20240417	130600	348741374	1942	1942	1942	1942	0
336	20240417	130500	348741374	1942	1942	1942	1942	0
337	20240417	130400	348741374	1942	1941	1942	1941	152
338	20240417	130300	348446263	1942	1942	1942	1942	153
339	20240417	130200	348149137	1943	1941	1943	1941	518
340	20240417	130100	347143610	1941	1941	1941	1941	204
341	20240417	130000	346747646	1941	1941	1941	1941	0
342	20240417	125900	346747646	1941	1941	1941	1941	4
343	20240417	125800	346739882	1941	1941	1941	1941	10
344	20240417	125700	346720472	1941	1941	1941	1941	0
345	20240417	125600	346720472	1941	1937	1941	1936	200
346	20240417	125500	346332888	1937	1937	1937	1937	0
347	20240417	125400	346332888	1937	1937	1937	1937	600
348	20240417	125300	345170688	1937	1937	1937	1937	20
349	20240417	125200	345131948	1937	1937	1937	1937	0
350	20240417	125100	345131948	1937	1937	1937	1937	0
351	20240417	125000	345131948	1937	1937	1937	1937	0
352	20240417	124900	345131948	1937	1937	1937	1937	0
353	20240417	124800	345131948	1937	1937	1938	1937	376
354	20240417	124700	344403534	1936	1936	1936	1936	0
355	20240417	124600	344403534	1936	1936	1936	1936	500
356	20240417	124500	343435534	1936	1936	1936	1936	10
357	20240417	124400	343416174	1936	1937	1937	1936	500
358	20240417	124300	342448131	1936	1936	1936	1936	0
359	20240417	124200	342448131	1936	1936	1936	1936	0
360	20240417	124100	342448131	1936	1936	1936	1936	0
361	20240417	124000	342448131	1936	1936	1936	1936	0
362	20240417	123900	342448131	1936	1936	1936	1936	500
363	20240417	123800	341480131	1936	1936	1936	1936	2
364	20240417	123700	341476259	1936	1935	1936	1932	761
365	20240417	123600	340005567	1936	1943	1943	1936	1736
366	20240417	123500	336638321	1948	1948	1948	1948	0
367	20240417	123400	336638321	1948	1949	1950	1945	6071
368	20240417	123300	324812849	1949	1949	1949	1949	100
369	20240417	123200	324617949	1949	1949	1949	1949	101
370	20240417	123100	324421100	1950	1950	1950	1950	1
371	20240417	123000	324419150	1949	1949	1949	1949	60
372	20240417	122900	324302210	1950	1950	1950	1950	0
373	20240417	122800	324302210	1950	1950	1950	1950	0
374	20240417	122700	324302210	1950	1950	1950	1950	0
375	20240417	122600	324302210	1950	1951	1951	1950	20
376	20240417	122500	324263200	1951	1951	1951	1951	1
377	20240417	122400	324261249	1954	1954	1954	1954	0
378	20240417	122300	324261249	1954	1954	1954	1954	0
379	20240417	122200	324261249	1954	1954	1954	1954	0
380	20240417	122100	324261249	1954	1949	1954	1949	66
381	20240417	122000	324132525	1951	1951	1951	1951	100
382	20240417	121900	323937425	1949	1950	1950	1949	80
383	20240417	121800	323781475	1951	1951	1951	1951	334
384	20240417	121700	323129841	1951	1951	1951	1951	0
385	20240417	121600	323129841	1951	1951	1951	1951	501
386	20240417	121500	322152390	1955	1955	1955	1955	143
387	20240417	121400	321872825	1951	1951	1951	1951	11
388	20240417	121300	321851364	1951	1951	1951	1951	0
389	20240417	121200	321851364	1951	1951	1951	1951	0
390	20240417	121100	321851364	1951	1951	1951	1951	0
391	20240417	121000	321851364	1951	1951	1951	1951	7
392	20240417	120900	321837707	1950	1950	1950	1950	0
393	20240417	120800	321837707	1950	1950	1950	1950	0
394	20240417	120700	321837707	1950	1950	1950	1950	0
395	20240417	120600	321837707	1950	1950	1950	1950	57
396	20240417	120500	321726557	1949	1949	1949	1949	0
397	20240417	120400	321726557	1949	1949	1949	1948	104
398	20240417	120300	321523918	1948	1952	1952	1948	2034
399	20240417	120200	317558584	1952	1952	1952	1952	0
400	20240417	120100	317558584	1952	1955	1955	1952	162
401	20240417	120000	317242237	1954	1954	1954	1954	0
402	20240417	115900	317242237	1954	1954	1954	1954	80
403	20240417	115800	317085917	1954	1954	1954	1954	0
404	20240417	115700	317085917	1954	1955	1955	1954	76
405	20240417	115600	316937409	1955	1955	1955	1955	0
406	20240417	115500	316937409	1955	1955	1955	1955	35
407	20240417	115400	316868984	1956	1956	1956	1956	50
408	20240417	115300	316771184	1959	1959	1959	1959	0
409	20240417	115200	316771184	1959	1959	1959	1959	0
410	20240417	115100	316771184	1959	1961	1961	1959	178
411	20240417	115000	316422277	1961	1962	1962	1961	165
412	20240417	114900	316098602	1962	1962	1962	1962	90
413	20240417	114800	315922022	1963	1963	1963	1963	10
414	20240417	114700	315902392	1963	1961	1963	1961	253
415	20240417	114600	315406155	1963	1963	1963	1963	1
416	20240417	114500	315404192	1963	1963	1963	1963	1
417	20240417	114400	315402229	1963	1963	1963	1963	55
418	20240417	114300	315294264	1961	1959	1961	1959	341
419	20240417	114200	314625831	1959	1953	1959	1953	531
420	20240417	114100	313588362	1953	1958	1959	1953	574
421	20240417	114000	312464367	1953	1953	1953	1953	26
422	20240417	113900	312413589	1958	1958	1958	1958	0
423	20240417	113800	312413589	1958	1958	1958	1958	0
424	20240417	113700	312413589	1958	1958	1958	1958	0
425	20240417	113600	312413589	1958	1958	1958	1958	0
426	20240417	113500	312413589	1958	1958	1958	1958	0
427	20240417	113400	312413589	1958	1958	1958	1958	5
428	20240417	113300	312403799	1958	1958	1958	1958	0
429	20240417	113200	312403799	1958	1957	1958	1957	500
430	20240417	113100	311424850	1958	1958	1958	1958	3
431	20240417	113000	311418976	1953	1952	1953	1952	531
432	20240417	112900	310382235	1950	1950	1950	1950	0
433	20240417	112800	310382235	1950	1952	1952	1950	281
434	20240417	112700	309834201	1952	1948	1952	1948	2724
435	20240417	112600	304526017	1950	1957	1958	1950	14827
436	20240417	112500	275590981	1955	1955	1955	1955	0
437	20240417	112400	275590981	1955	1955	1955	1955	0
438	20240417	112300	275590981	1955	1955	1955	1955	0
439	20240417	112200	275590981	1955	1955	1955	1955	1284
440	20240417	112100	273080761	1955	1955	1955	1955	1
441	20240417	112000	273078806	1955	1955	1955	1955	0
442	20240417	111900	273078806	1955	1955	1955	1955	0
443	20240417	111800	273078806	1955	1955	1955	1955	84
444	20240417	111700	272914586	1956	1956	1956	1956	362
445	20240417	111600	272206514	1957	1957	1957	1957	1680
446	20240417	111500	268918754	1957	1957	1957	1957	261
447	20240417	111400	268407977	1958	1958	1958	1958	0
448	20240417	111300	268407977	1958	1958	1958	1958	10
449	20240417	111200	268388397	1958	1958	1958	1958	1
450	20240417	111100	268386439	1958	1958	1958	1958	11
451	20240417	111000	268364901	1960	1958	1960	1958	8
452	20240417	110900	268349235	1960	1960	1960	1960	801
453	20240417	110800	266779275	1961	1961	1961	1960	572
454	20240417	110700	265657643	1961	1960	1961	1960	1178
455	20240417	110600	263347603	1961	1961	1963	1961	146
456	20240417	110500	263061290	1960	1959	1960	1959	2
457	20240417	110400	263057371	1959	1959	1959	1959	12
458	20240417	110300	263033863	1959	1958	1959	1958	988
459	20240417	110200	261099356	1956	1956	1956	1956	0
460	20240417	110100	261099356	1956	1958	1958	1956	63
461	20240417	110000	260976045	1959	1959	1959	1959	16
462	20240417	105900	260944701	1958	1958	1958	1958	0
463	20240417	105800	260944701	1958	1958	1958	1958	0
464	20240417	105700	260944701	1958	1958	1958	1958	0
465	20240417	105600	260944701	1958	1958	1958	1958	0
466	20240417	105500	260944701	1958	1958	1958	1958	133
467	20240417	105400	260684287	1958	1958	1958	1958	23
468	20240417	105300	260639253	1958	1963	1963	1958	2300
469	20240417	105200	256134092	1963	1963	1963	1963	262
470	20240417	105100	255619786	1963	1963	1963	1963	0
471	20240417	105000	255619786	1963	1963	1963	1963	0
472	20240417	104900	255619786	1963	1963	1963	1963	1
473	20240417	104800	255617823	1958	1958	1958	1958	219
474	20240417	104700	255189021	1958	1958	1958	1958	0
475	20240417	104600	255189021	1958	1958	1958	1958	15
476	20240417	104500	255159651	1956	1956	1956	1956	517
477	20240417	104400	254148399	1956	1956	1956	1956	0
478	20240417	104300	254148399	1956	1956	1956	1956	0
479	20240417	104200	254148399	1956	1956	1956	1956	337
480	20240417	104100	253489227	1956	1956	1956	1956	10
481	20240417	104000	253469667	1958	1958	1958	1958	0
482	20240417	103900	253469667	1958	1958	1958	1958	0
483	20240417	103800	253469667	1958	1958	1958	1958	0
484	20240417	103700	253469667	1958	1958	1958	1958	5
485	20240417	103600	253459877	1958	1958	1958	1958	2
486	20240417	103500	253455961	1959	1959	1959	1959	126
487	20240417	103400	253209127	1959	1959	1959	1959	0
488	20240417	103300	253209127	1959	1959	1959	1959	0
489	20240417	103200	253209127	1959	1959	1959	1959	0
490	20240417	103100	253209127	1959	1959	1959	1959	0
491	20240417	103000	253209127	1959	1959	1959	1959	0
492	20240417	102900	253209127	1959	1959	1959	1959	20
493	20240417	102800	253169947	1959	1958	1959	1958	500
494	20240417	102700	252190464	1953	1954	1954	1953	600
495	20240417	102600	251018137	1957	1957	1957	1957	0
496	20240417	102500	251018137	1957	1958	1958	1957	1018
497	20240417	102400	249025741	1959	1959	1959	1959	0
498	20240417	102300	249025741	1959	1958	1959	1958	34
499	20240417	102200	248959168	1964	1964	1964	1964	0
500	20240417	102100	248959168	1964	1953	1964	1953	28
501	20240417	102000	248904438	1953	1953	1953	1953	127
502	20240417	101900	248656407	1953	1955	1955	1953	1812
503	20240417	101800	245116150	1955	1955	1957	1955	2001
504	20240417	101700	241201195	1960	1960	1960	1960	1501
505	20240417	101600	238259235	1968	1968	1968	1968	0
506	20240417	101500	238259235	1968	1963	1968	1963	11
507	20240417	101400	238237613	1960	1960	1960	1960	20
508	20240417	101300	238198413	1962	1964	1964	1962	1213
509	20240417	101200	235816109	1965	1965	1969	1965	11
510	20240417	101100	235794490	1964	1962	1964	1954	1741
511	20240417	101000	232380308	1963	1964	1964	1963	186
512	20240417	100900	232015186	1964	1963	1964	1963	9
513	20240417	100800	231997517	1963	1963	1963	1962	2516
514	20240417	100700	227060333	1964	1970	1970	1964	720
515	20240417	100600	225643568	1970	1970	1970	1970	13
516	20240417	100500	225617958	1969	1969	1969	1969	88
517	20240417	100400	225444686	1975	1970	1975	1970	1498
518	20240417	100300	222493611	1970	1975	1975	1968	30
519	20240417	100200	222434505	1970	1970	1975	1970	8
520	20240417	100100	222418740	1975	1975	1975	1975	2
521	20240417	100000	222414790	1975	1980	1980	1970	32
522	20240417	095900	222351610	1980	1967	1980	1967	578
523	20240417	095800	221214165	1963	1963	1963	1963	900
524	20240417	095700	219447465	1963	1967	1967	1963	858
525	20240417	095600	217762808	1968	1968	1968	1968	0
526	20240417	095500	217762808	1968	1968	1968	1968	0
527	20240417	095400	217762808	1968	1963	1968	1962	12890
528	20240417	095300	192472614	1963	1972	1972	1962	6143
529	20240417	095200	180389021	1972	1972	1972	1972	1
530	20240417	095100	180387049	1977	1972	1977	1972	114
531	20240417	095000	180161735	1977	1979	1979	1970	3781
532	20240417	094900	172693609	1979	1984	1984	1979	2610
533	20240417	094800	167525772	1984	1984	1984	1984	2
534	20240417	094700	167521804	1980	1985	1985	1980	284
535	20240417	094600	166958529	1984	1984	1984	1979	310
536	20240417	094500	166343494	1984	1981	1984	1979	3377
537	20240417	094400	159647455	1981	1977	1981	1977	16
538	20240417	094300	159615811	1978	1981	1982	1978	1240
539	20240417	094200	157158955	1981	1978	1981	1978	540
540	20240417	094100	156089775	1977	1976	1977	1976	605
541	20240417	094000	154893794	1976	1976	1976	1970	79
542	20240417	093900	154737941	1972	1972	1972	1971	611
543	20240417	093800	153533159	1971	1971	1971	1971	0
544	20240417	093700	153533159	1971	1971	1971	1971	1
545	20240417	093600	153531188	1971	1972	1977	1969	356
546	20240417	093500	152829557	1977	1971	1977	1971	7
547	20240417	093400	152815754	1976	1976	1976	1976	0
548	20240417	093300	152815754	1976	1971	1977	1970	164
549	20240417	093200	152492437	1966	1966	1966	1966	0
550	20240417	093100	152492437	1966	1968	1968	1966	6
551	20240417	093000	152480635	1973	1973	1973	1973	0
552	20240417	092900	152480635	1973	1969	1973	1962	1084
553	20240417	092800	150350008	1969	1969	1969	1969	26
554	20240417	092700	150298814	1973	1978	1978	1973	1424
555	20240417	092600	147488402	1978	1990	1990	1978	5570
556	20240417	092500	136446274	1985	1985	1985	1985	8
557	20240417	092400	136430394	1990	1985	1990	1979	555
558	20240417	092300	135326517	1979	1978	1985	1978	745
559	20240417	092200	133848036	1978	1977	1979	1974	802
560	20240417	092100	132262593	1977	1980	1980	1977	134
561	20240417	092000	131997573	1980	1977	1980	1972	4232
562	20240417	091900	123638458	1991	1998	1998	1976	567
563	20240417	091800	122517204	1998	1971	2010	1971	3604
564	20240417	091700	115331855	1971	1984	1987	1969	1257
565	20240417	091600	112836449	1985	1965	1986	1965	7293
566	20240417	091500	98376320	1962	1958	1970	1958	2382
567	20240417	091400	93696845	1959	1954	1961	1949	6894
568	20240417	091300	80191724	1954	1950	1954	1950	52
569	20240417	091200	80090320	1945	1945	1945	1945	6
570	20240417	091100	80078650	1941	1955	1960	1941	123
571	20240417	091000	79838719	1958	1950	1961	1950	718
572	20240417	090900	78431864	1948	1935	1948	1935	686
573	20240417	090800	77098605	1941	1939	1942	1936	627
574	20240417	090700	75882832	1939	1927	1939	1920	1734
575	20240417	090600	72550825	1919	1920	1952	1919	4518
576	20240417	090500	63866382	1920	1964	1964	1920	4227
577	20240417	090400	55727701	1950	1956	1964	1950	2844
578	20240417	090300	50167647	2030	2030	2030	2030	0
579	20240417	090200	50167647	2030	1919	2030	1919	9619
580	20240417	090100	31154801	1919	1919	1919	1919	63
581	20240417	090000	31033904	1919	1908	1919	1908	16259